KissMeData/317400/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	161126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	20	2	0.47	139358555	32727	48.79	4250	4295	4235	5520	2975	4250	4258.21	0.31	-5406	4393	4321	4273	4201	4153	4297	4177	388	1270	1000	3060	5	1	38782520	1656	5.14	0.40	12	0.08	830.00	10548.00	5650	20240717	-24.42	3930	20240419	8.65	5650	-24.42	20240717	3930	8.65	20240419	5650	-24.42	20240717	3930	8.65	20240419	0.69	N	317400	1000	387 억	121321	N	N	3	N	N
3	20240830	151140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4265	15	2	0.35	137732020	32346	48.22	4250	4295	4235	5520	2975	4250	4258.09	0.31	-5263	4393	4321	4273	4201	4153	4297	4177	388	1270	1000	3060	5	1	38782520	1654	5.14	0.40	12	0.08	830.00	10548.00	5650	20240717	-24.51	3930	20240419	8.52	5650	-24.51	20240717	3930	8.52	20240419	5650	-24.51	20240717	3930	8.52	20240419	0.69	N	317400	1000	387 억	121321	N	N	0	N	N
4	20240830	141138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4250	0	3	0.00	131051865	30779	45.88	4250	4295	4235	5520	2975	4250	4257.83	0.31	-5564	4393	4321	4273	4201	4153	4297	4177	388	1270	1000	3060	5	1	38782520	1648	5.12	0.40	12	0.08	830.00	10548.00	5650	20240717	-24.78	3930	20240419	8.14	5650	-24.78	20240717	3930	8.14	20240419	5650	-24.78	20240717	3930	8.14	20240419	0.69	N	317400	1000	387 억	121321	N	N	0	N	N
5	20240830	131130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4255	5	2	0.12	119214545	27994	41.73	4250	4295	4235	5520	2975	4250	4258.57	0.31	-5091	4393	4321	4273	4201	4153	4297	4177	388	1270	1000	3060	5	1	38782520	1650	5.13	0.40	12	0.07	830.00	10548.00	5650	20240717	-24.69	3930	20240419	8.27	5650	-24.69	20240717	3930	8.27	20240419	5650	-24.69	20240717	3930	8.27	20240419	0.69	N	317400	1000	387 억	121321	N	N	0	N	N
6	20240830	121136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4255	5	2	0.12	84766520	19894	29.66	4250	4295	4235	5520	2975	4250	4260.91	0.31	-2212	4393	4321	4273	4201	4153	4297	4177	388	1270	1000	3060	5	1	38782520	1650	5.13	0.40	12	0.05	830.00	10548.00	5650	20240717	-24.69	3930	20240419	8.27	5650	-24.69	20240717	3930	8.27	20240419	5650	-24.69	20240717	3930	8.27	20240419	0.69	N	317400	1000	387 억	121321	N	N	0	N	N
7	20240830	111148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4250	0	3	0.00	68846255	16147	24.07	4250	4295	4235	5520	2975	4250	4263.72	0.31	-2124	4393	4321	4273	4201	4153	4297	4177	388	1270	1000	3060	5	1	38782520	1648	5.12	0.40	12	0.04	830.00	10548.00	5650	20240717	-24.78	3930	20240419	8.14	5650	-24.78	20240717	3930	8.14	20240419	5650	-24.78	20240717	3930	8.14	20240419	0.69	N	317400	1000	387 억	121321	N	N	0	N	N
8	20240830	101141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4260	10	2	0.24	45573280	10684	15.93	4250	4295	4235	5520	2975	4250	4265.56	0.31	-1448	4393	4321	4273	4201	4153	4297	4177	388	1270	1000	3060	5	1	38782520	1652	5.13	0.40	12	0.03	830.00	10548.00	5650	20240717	-24.60	3930	20240419	8.40	5650	-24.60	20240717	3930	8.40	20240419	5650	-24.60	20240717	3930	8.40	20240419	0.69	N	317400	1000	387 억	121321	N	N	0	N	N
9	20240830	091146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	40	2	0.94	5314180	1244	1.85	4250	4290	4250	5520	2975	4250	4271.85	0.31	441	4393	4321	4273	4201	4153	4297	4177	388	1270	1000	3060	5	1	38782520	1664	5.17	0.41	12	0.00	830.00	10548.00	5650	20240717	-24.07	3930	20240419	9.16	5650	-24.07	20240717	3930	9.16	20240419	5650	-24.07	20240717	3930	9.16	20240419	0.69	N	317400	1000	387 억	121321	N	N	0	N	N
10	20240829	161144	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4250	-80	5	-1.85	285996935	67081	90.21	4330	4345	4225	5620	3035	4330	4263.46	0.29	1407	4563	4446	4368	4251	4173	4407	4212	388	1290	1000	3110	5	1	38782520	1648	5.12	0.40	12	0.17	830.00	10548.00	5650	20240717	-24.78	3930	20240419	8.14	5650	-24.78	20240717	3930	8.14	20240419	5650	-24.78	20240717	3930	8.14	20240419	0.72	N	317400	1000	387 억	113528	N	N	41	N	N
11	20240829	151156	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4255	-75	5	-1.73	275312640	64567	86.83	4330	4345	4225	5620	3035	4330	4263.98	0.29	1475	4563	4446	4368	4251	4173	4407	4212	388	1290	1000	3110	5	1	38782520	1650	5.13	0.40	12	0.17	830.00	10548.00	5650	20240717	-24.69	3930	20240419	8.27	5650	-24.69	20240717	3930	8.27	20240419	5650	-24.69	20240717	3930	8.27	20240419	0.72	N	317400	1000	387 억	113528	N	N	41	N	N
12	20240829	141156	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	-60	5	-1.39	234070520	54892	73.82	4330	4345	4225	5620	3035	4330	4264.20	0.29	2424	4563	4446	4368	4251	4173	4407	4212	388	1290	1000	3110	5	1	38782520	1656	5.14	0.40	12	0.14	830.00	10548.00	5650	20240717	-24.42	3930	20240419	8.65	5650	-24.42	20240717	3930	8.65	20240419	5650	-24.42	20240717	3930	8.65	20240419	0.72	N	317400	1000	387 억	113528	N	N	41	N	N
13	20240829	131157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4240	-90	5	-2.08	214410095	50276	67.61	4330	4345	4225	5620	3035	4330	4264.66	0.29	583	4563	4446	4368	4251	4173	4407	4212	388	1290	1000	3110	5	1	38782520	1644	5.11	0.40	12	0.13	830.00	10548.00	5650	20240717	-24.96	3930	20240419	7.89	5650	-24.96	20240717	3930	7.89	20240419	5650	-24.96	20240717	3930	7.89	20240419	0.72	N	317400	1000	387 억	113528	N	N	41	N	N
14	20240829	121155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4250	-80	5	-1.85	167249010	39158	52.66	4330	4345	4250	5620	3035	4330	4271.13	0.29	2204	4563	4446	4368	4251	4173	4407	4212	388	1290	1000	3110	5	1	38782520	1648	5.12	0.40	12	0.10	830.00	10548.00	5650	20240717	-24.78	3930	20240419	8.14	5650	-24.78	20240717	3930	8.14	20240419	5650	-24.78	20240717	3930	8.14	20240419	0.72	N	317400	1000	387 억	113528	N	N	41	N	N
15	20240829	111155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4255	-75	5	-1.73	113925910	26648	35.84	4330	4345	4250	5620	3035	4330	4275.21	0.29	2562	4563	4446	4368	4251	4173	4407	4212	388	1290	1000	3110	5	1	38782520	1650	5.13	0.40	12	0.07	830.00	10548.00	5650	20240717	-24.69	3930	20240419	8.27	5650	-24.69	20240717	3930	8.27	20240419	5650	-24.69	20240717	3930	8.27	20240419	0.72	N	317400	1000	387 억	113528	N	N	41	N	N
16	20240829	101147	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	-60	5	-1.39	56489275	13174	17.72	4330	4345	4270	5620	3035	4330	4287.94	0.29	-2320	4563	4446	4368	4251	4173	4407	4212	388	1290	1000	3110	5	1	38782520	1656	5.14	0.40	12	0.03	830.00	10548.00	5650	20240717	-24.42	3930	20240419	8.65	5650	-24.42	20240717	3930	8.65	20240419	5650	-24.42	20240717	3930	8.65	20240419	0.72	N	317400	1000	387 억	113528	N	N	41	N	N
17	20240829	091155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	-40	5	-0.92	10552015	2444	3.29	4330	4330	4285	5620	3035	4330	4317.52	0.29	-1023	4563	4446	4368	4251	4173	4407	4212	388	1290	1000	3110	5	1	38782520	1664	5.17	0.41	12	0.01	830.00	10548.00	5650	20240717	-24.07	3930	20240419	9.16	5650	-24.07	20240717	3930	9.16	20240419	5650	-24.07	20240717	3930	9.16	20240419	0.72	N	317400	1000	387 억	113528	N	N	41	N	N
18	20240828	161117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	-125	5	-2.81	322280075	74359	98.29	4455	4485	4290	5790	3120	4455	4334.11	0.33	-16812	4635	4545	4495	4405	4355	4520	4380	388	1335	1000	3200	5	1	38782520	1679	5.22	0.41	12	0.19	830.00	10548.00	5650	20240717	-23.36	3930	20240419	10.18	5650	-23.36	20240717	3930	10.18	20240419	5650	-23.36	20240717	3930	10.18	20240419	0.72	N	317400	1000	387 억	127780	N	N	41	N	N
19	20240828	151124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-135	5	-3.03	316205555	72955	96.43	4455	4485	4290	5790	3120	4455	4334.25	0.33	-16342	4635	4545	4495	4405	4355	4520	4380	388	1335	1000	3200	5	1	38782520	1675	5.20	0.41	12	0.19	830.00	10548.00	5650	20240717	-23.54	3930	20240419	9.92	5650	-23.54	20240717	3930	9.92	20240419	5650	-23.54	20240717	3930	9.92	20240419	0.72	N	317400	1000	387 억	127780	N	N	10	N	N
20	20240828	141126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-155	5	-3.48	296433875	68359	90.36	4455	4485	4290	5790	3120	4455	4336.43	0.33	-15919	4635	4545	4495	4405	4355	4520	4380	388	1335	1000	3200	5	1	38782520	1668	5.18	0.41	12	0.18	830.00	10548.00	5650	20240717	-23.89	3930	20240419	9.41	5650	-23.89	20240717	3930	9.41	20240419	5650	-23.89	20240717	3930	9.41	20240419	0.72	N	317400	1000	387 억	127780	N	N	10	N	N
21	20240828	131123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-145	5	-3.25	277302675	63917	84.48	4455	4485	4290	5790	3120	4455	4338.48	0.33	-13696	4635	4545	4495	4405	4355	4520	4380	388	1335	1000	3200	5	1	38782520	1672	5.19	0.41	12	0.16	830.00	10548.00	5650	20240717	-23.72	3930	20240419	9.67	5650	-23.72	20240717	3930	9.67	20240419	5650	-23.72	20240717	3930	9.67	20240419	0.72	N	317400	1000	387 억	127780	N	N	10	N	N
22	20240828	121121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	-160	5	-3.59	248581525	57241	75.66	4455	4485	4290	5790	3120	4455	4342.72	0.33	-12204	4635	4545	4495	4405	4355	4520	4380	388	1335	1000	3200	5	1	38782520	1666	5.17	0.41	12	0.15	830.00	10548.00	5650	20240717	-23.98	3930	20240419	9.29	5650	-23.98	20240717	3930	9.29	20240419	5650	-23.98	20240717	3930	9.29	20240419	0.72	N	317400	1000	387 억	127780	N	N	10	N	N
23	20240828	111120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	-155	5	-3.48	195485820	44897	59.34	4455	4485	4300	5790	3120	4455	4354.10	0.33	-9821	4635	4545	4495	4405	4355	4520	4380	388	1335	1000	3200	5	1	38782520	1668	5.18	0.41	12	0.12	830.00	10548.00	5650	20240717	-23.89	3930	20240419	9.41	5650	-23.89	20240717	3930	9.41	20240419	5650	-23.89	20240717	3930	9.41	20240419	0.72	N	317400	1000	387 억	127780	N	N	10	N	N
24	20240828	101148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	-95	5	-2.13	88739335	20231	26.74	4455	4485	4335	5790	3120	4455	4386.30	0.33	-4973	4635	4545	4495	4405	4355	4520	4380	388	1335	1000	3200	5	1	38782520	1691	5.25	0.41	12	0.05	830.00	10548.00	5650	20240717	-22.83	3930	20240419	10.94	5650	-22.83	20240717	3930	10.94	20240419	5650	-22.83	20240717	3930	10.94	20240419	0.72	N	317400	1000	387 억	127780	N	N	10	N	N
25	20240828	091139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-10	5	-0.22	4729595	1062	1.40	4455	4485	4445	5790	3120	4455	4453.48	0.33	-723	4635	4545	4495	4405	4355	4520	4380	388	1335	1000	3200	5	1	38782520	1724	5.36	0.42	12	0.00	830.00	10548.00	5650	20240717	-21.33	3930	20240419	13.10	5650	-21.33	20240717	3930	13.10	20240419	5650	-21.33	20240717	3930	13.10	20240419	0.72	N	317400	1000	387 억	127780	N	N	10	N	N
26	20240827	161114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	-110	5	-2.41	339258135	75624	79.03	4570	4585	4445	5930	3200	4565	4486.12	0.34	-3228	4728	4646	4588	4506	4448	4617	4477	388	1365	1000	3280	5	1	38782520	1728	5.37	0.42	12	0.19	830.00	10548.00	5650	20240717	-21.15	3930	20240419	13.36	5650	-21.15	20240717	3930	13.36	20240419	5650	-21.15	20240717	3930	13.36	20240419	0.71	N	317400	1000	387 억	130964	N	N	10	N	N
27	20240827	151122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	-110	5	-2.41	310378730	69138	72.25	4570	4585	4450	5930	3200	4565	4489.26	0.34	-1899	4728	4646	4588	4506	4448	4617	4477	388	1365	1000	3280	5	1	38782520	1728	5.37	0.42	12	0.18	830.00	10548.00	5650	20240717	-21.15	3930	20240419	13.36	5650	-21.15	20240717	3930	13.36	20240419	5650	-21.15	20240717	3930	13.36	20240419	0.71	N	317400	1000	387 억	130964	N	N	0	N	N
28	20240827	141127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-95	5	-2.08	267026860	59415	62.09	4570	4585	4450	5930	3200	4565	4494.27	0.34	2573	4728	4646	4588	4506	4448	4617	4477	388	1365	1000	3280	5	1	38782520	1734	5.39	0.42	12	0.15	830.00	10548.00	5650	20240717	-20.88	3930	20240419	13.74	5650	-20.88	20240717	3930	13.74	20240419	5650	-20.88	20240717	3930	13.74	20240419	0.71	N	317400	1000	387 억	130964	N	N	0	N	N
29	20240827	131129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-105	5	-2.30	241174690	53633	56.05	4570	4585	4450	5930	3200	4565	4496.76	0.34	3001	4728	4646	4588	4506	4448	4617	4477	388	1365	1000	3280	5	1	38782520	1730	5.37	0.42	12	0.14	830.00	10548.00	5650	20240717	-21.06	3930	20240419	13.49	5650	-21.06	20240717	3930	13.49	20240419	5650	-21.06	20240717	3930	13.49	20240419	0.71	N	317400	1000	387 억	130964	N	N	0	N	N
30	20240827	121131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-85	5	-1.86	215923110	47978	50.14	4570	4585	4465	5930	3200	4565	4500.46	0.34	6978	4728	4646	4588	4506	4448	4617	4477	388	1365	1000	3280	5	1	38782520	1737	5.40	0.42	12	0.12	830.00	10548.00	5650	20240717	-20.71	3930	20240419	13.99	5650	-20.71	20240717	3930	13.99	20240419	5650	-20.71	20240717	3930	13.99	20240419	0.71	N	317400	1000	387 억	130964	N	N	0	N	N
31	20240827	111126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-75	5	-1.64	172886030	38376	40.10	4570	4585	4465	5930	3200	4565	4505.06	0.34	7384	4728	4646	4588	4506	4448	4617	4477	388	1365	1000	3280	5	1	38782520	1741	5.41	0.43	12	0.10	830.00	10548.00	5650	20240717	-20.53	3930	20240419	14.25	5650	-20.53	20240717	3930	14.25	20240419	5650	-20.53	20240717	3930	14.25	20240419	0.71	N	317400	1000	387 억	130964	N	N	0	N	N
32	20240827	101123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-60	5	-1.31	101184275	22386	23.39	4570	4585	4490	5930	3200	4565	4519.98	0.34	3962	4728	4646	4588	4506	4448	4617	4477	388	1365	1000	3280	5	1	38782520	1747	5.43	0.43	12	0.06	830.00	10548.00	5650	20240717	-20.27	3930	20240419	14.63	5650	-20.27	20240717	3930	14.63	20240419	5650	-20.27	20240717	3930	14.63	20240419	0.71	N	317400	1000	387 억	130964	N	N	0	N	N
33	20240827	091124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	-20	5	-0.44	15220460	3341	3.49	4570	4585	4515	5930	3200	4565	4555.66	0.34	-345	4728	4646	4588	4506	4448	4617	4477	388	1365	1000	3280	5	1	38782520	1763	5.48	0.43	12	0.01	830.00	10548.00	5650	20240717	-19.56	3930	20240419	15.65	5650	-19.56	20240717	3930	15.65	20240419	5650	-19.56	20240717	3930	15.65	20240419	0.71	N	317400	1000	387 억	130964	N	N	0	N	N
34	20240826	161107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-55	5	-1.19	439046855	95605	250.11	4665	4670	4530	6000	3235	4620	4592.56	0.31	10408	4746	4682	4616	4552	4486	4715	4585	388	1380	1000	3320	5	1	38782520	1770	5.50	0.43	12	0.25	830.00	10548.00	5650	20240717	-19.20	3930	20240419	16.16	5650	-19.20	20240717	3930	16.16	20240419	5650	-19.20	20240717	3930	16.16	20240419	0.72	N	317400	1000	387 억	119593	N	N	0	N	N
35	20240826	151117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-50	5	-1.08	404181180	87965	230.12	4665	4670	4530	6000	3235	4620	4594.80	0.31	8703	4746	4682	4616	4552	4486	4715	4585	388	1380	1000	3320	5	1	38782520	1772	5.51	0.43	12	0.23	830.00	10548.00	5650	20240717	-19.12	3930	20240419	16.28	5650	-19.12	20240717	3930	16.28	20240419	5650	-19.12	20240717	3930	16.28	20240419	0.72	N	317400	1000	387 억	119593	N	N	0	N	N
36	20240826	141122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-40	5	-0.87	381746155	83057	217.28	4665	4670	4530	6000	3235	4620	4596.19	0.31	8733	4746	4682	4616	4552	4486	4715	4585	388	1380	1000	3320	5	1	38782520	1776	5.52	0.43	12	0.21	830.00	10548.00	5650	20240717	-18.94	3930	20240419	16.54	5650	-18.94	20240717	3930	16.54	20240419	5650	-18.94	20240717	3930	16.54	20240419	0.72	N	317400	1000	387 억	119593	N	N	0	N	N
37	20240826	131121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	-75	5	-1.62	353097705	76776	200.85	4665	4670	4530	6000	3235	4620	4599.06	0.31	8064	4746	4682	4616	4552	4486	4715	4585	388	1380	1000	3320	5	1	38782520	1763	5.48	0.43	12	0.20	830.00	10548.00	5650	20240717	-19.56	3930	20240419	15.65	5650	-19.56	20240717	3930	15.65	20240419	5650	-19.56	20240717	3930	15.65	20240419	0.72	N	317400	1000	387 억	119593	N	N	0	N	N
38	20240826	121116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-55	5	-1.19	271456445	58818	153.87	4665	4670	4535	6000	3235	4620	4615.19	0.31	6622	4746	4682	4616	4552	4486	4715	4585	388	1380	1000	3320	5	1	38782520	1770	5.50	0.43	12	0.15	830.00	10548.00	5650	20240717	-19.20	3930	20240419	16.16	5650	-19.20	20240717	3930	16.16	20240419	5650	-19.20	20240717	3930	16.16	20240419	0.72	N	317400	1000	387 억	119593	N	N	0	N	N
39	20240826	111118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	0	3	0.00	176441500	38016	99.45	4665	4670	4605	6000	3235	4620	4641.24	0.31	6893	4746	4682	4616	4552	4486	4715	4585	388	1380	1000	3320	5	1	38782520	1792	5.57	0.44	12	0.10	830.00	10548.00	5650	20240717	-18.23	3930	20240419	17.56	5650	-18.23	20240717	3930	17.56	20240419	5650	-18.23	20240717	3930	17.56	20240419	0.72	N	317400	1000	387 억	119593	N	N	0	N	N
40	20240826	101120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	15	2	0.32	146657785	31573	82.60	4665	4670	4605	6000	3235	4620	4645.04	0.31	9000	4746	4682	4616	4552	4486	4715	4585	388	1380	1000	3320	5	1	38782520	1798	5.58	0.44	12	0.08	830.00	10548.00	5650	20240717	-17.96	3930	20240419	17.94	5650	-17.96	20240717	3930	17.94	20240419	5650	-17.96	20240717	3930	17.94	20240419	0.72	N	317400	1000	387 억	119593	N	N	0	N	N
41	20240826	091115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	40	2	0.87	63883155	13714	35.88	4665	4670	4650	6000	3235	4620	4658.24	0.31	10741	4746	4682	4616	4552	4486	4715	4585	388	1380	1000	3320	5	1	38782520	1807	5.61	0.44	12	0.04	830.00	10548.00	5650	20240717	-17.52	3930	20240419	18.58	5650	-17.52	20240717	3930	18.58	20240419	5650	-17.52	20240717	3930	18.58	20240419	0.72	N	317400	1000	387 억	119593	N	N	0	N	N
42	20240823	161107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	-25	5	-0.54	176928735	38216	60.13	4555	4680	4550	6030	3255	4645	4629.70	0.30	3992	4855	4750	4675	4570	4495	4712	4532	388	1385	1000	3340	5	1	38782520	1792	5.57	0.44	12	0.10	830.00	10548.00	5650	20240717	-18.23	3930	20240419	17.56	5650	-18.23	20240717	3930	17.56	20240419	5650	-18.23	20240717	3930	17.56	20240419	0.71	N	317400	1000	387 억	114896	N	N	0	N	N
43	20240823	151118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-30	5	-0.65	168478835	36384	57.24	4555	4680	4550	6030	3255	4645	4630.57	0.30	4034	4855	4750	4675	4570	4495	4712	4532	388	1385	1000	3340	5	1	38782520	1790	5.56	0.44	12	0.09	830.00	10548.00	5650	20240717	-18.32	3930	20240419	17.43	5650	-18.32	20240717	3930	17.43	20240419	5650	-18.32	20240717	3930	17.43	20240419	0.71	N	317400	1000	387 억	114896	N	N	0	N	N
44	20240823	141117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-10	5	-0.22	125171990	26983	42.45	4555	4680	4550	6030	3255	4645	4638.92	0.30	1325	4855	4750	4675	4570	4495	4712	4532	388	1385	1000	3340	5	1	38782520	1798	5.58	0.44	12	0.07	830.00	10548.00	5650	20240717	-17.96	3930	20240419	17.94	5650	-17.96	20240717	3930	17.94	20240419	5650	-17.96	20240717	3930	17.94	20240419	0.71	N	317400	1000	387 억	114896	N	N	0	N	N
45	20240823	131115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-5	5	-0.11	99954515	21537	33.88	4555	4680	4550	6030	3255	4645	4641.06	0.30	1569	4855	4750	4675	4570	4495	4712	4532	388	1385	1000	3340	5	1	38782520	1800	5.59	0.44	12	0.06	830.00	10548.00	5650	20240717	-17.88	3930	20240419	18.07	5650	-17.88	20240717	3930	18.07	20240419	5650	-17.88	20240717	3930	18.07	20240419	0.71	N	317400	1000	387 억	114896	N	N	0	N	N
46	20240823	121114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	0	3	0.00	87562025	18870	29.69	4555	4680	4550	6030	3255	4645	4640.28	0.30	1485	4855	4750	4675	4570	4495	4712	4532	388	1385	1000	3340	5	1	38782520	1801	5.60	0.44	12	0.05	830.00	10548.00	5650	20240717	-17.79	3930	20240419	18.19	5650	-17.79	20240717	3930	18.19	20240419	5650	-17.79	20240717	3930	18.19	20240419	0.71	N	317400	1000	387 억	114896	N	N	0	N	N
47	20240823	111112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	15	2	0.32	84283685	18165	28.58	4555	4680	4550	6030	3255	4645	4639.89	0.30	1486	4855	4750	4675	4570	4495	4712	4532	388	1385	1000	3340	5	1	38782520	1807	5.61	0.44	12	0.05	830.00	10548.00	5650	20240717	-17.52	3930	20240419	18.58	5650	-17.52	20240717	3930	18.58	20240419	5650	-17.52	20240717	3930	18.58	20240419	0.71	N	317400	1000	387 억	114896	N	N	0	N	N
48	20240823	101117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	35	2	0.75	70354855	15176	23.88	4555	4680	4550	6030	3255	4645	4635.93	0.30	2968	4855	4750	4675	4570	4495	4712	4532	388	1385	1000	3340	5	1	38782520	1815	5.64	0.44	12	0.04	830.00	10548.00	5650	20240717	-17.17	3930	20240419	19.08	5650	-17.17	20240717	3930	19.08	20240419	5650	-17.17	20240717	3930	19.08	20240419	0.71	N	317400	1000	387 억	114896	N	N	0	N	N
49	20240823	091116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	35	2	0.75	29905390	6486	10.20	4555	4680	4550	6030	3255	4645	4610.75	0.30	1569	4855	4750	4675	4570	4495	4712	4532	388	1385	1000	3340	5	1	38782520	1815	5.64	0.44	12	0.02	830.00	10548.00	5650	20240717	-17.17	3930	20240419	19.08	5650	-17.17	20240717	3930	19.08	20240419	5650	-17.17	20240717	3930	19.08	20240419	0.71	N	317400	1000	387 억	114896	N	N	0	N	N
50	20240822	161109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-125	5	-2.62	295909785	63414	112.17	4740	4780	4600	6200	3340	4770	4666.31	0.32	-8952	4880	4825	4750	4695	4620	4852	4722	388	1430	1000	3430	5	1	38782520	1801	5.60	0.44	12	0.16	830.00	10548.00	5650	20240717	-17.79	3930	20240419	18.19	5650	-17.79	20240717	3930	18.19	20240419	5650	-17.79	20240717	3930	18.19	20240419	0.71	N	317400	1000	387 억	123718	N	N	18	N	N
51	20240822	151118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-115	5	-2.41	261829810	56074	99.19	4740	4780	4600	6200	3340	4770	4669.35	0.32	-8725	4880	4825	4750	4695	4620	4852	4722	388	1430	1000	3430	5	1	38782520	1805	5.61	0.44	12	0.14	830.00	10548.00	5650	20240717	-17.61	3930	20240419	18.45	5650	-17.61	20240717	3930	18.45	20240419	5650	-17.61	20240717	3930	18.45	20240419	0.71	N	317400	1000	387 억	123718	N	N	18	N	N
52	20240822	141119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-135	5	-2.83	250784405	53697	94.98	4740	4780	4600	6200	3340	4770	4670.35	0.32	-8906	4880	4825	4750	4695	4620	4852	4722	388	1430	1000	3430	5	1	38782520	1798	5.58	0.44	12	0.14	830.00	10548.00	5650	20240717	-17.96	3930	20240419	17.94	5650	-17.96	20240717	3930	17.94	20240419	5650	-17.96	20240717	3930	17.94	20240419	0.71	N	317400	1000	387 억	123718	N	N	18	N	N
53	20240822	131117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-140	5	-2.94	235795765	50466	89.27	4740	4780	4600	6200	3340	4770	4672.36	0.32	-7970	4880	4825	4750	4695	4620	4852	4722	388	1430	1000	3430	5	1	38782520	1796	5.58	0.44	12	0.13	830.00	10548.00	5650	20240717	-18.05	3930	20240419	17.81	5650	-18.05	20240717	3930	17.81	20240419	5650	-18.05	20240717	3930	17.81	20240419	0.71	N	317400	1000	387 억	123718	N	N	18	N	N
54	20240822	121122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	-120	5	-2.52	188336980	40206	71.12	4740	4780	4645	6200	3340	4770	4684.29	0.32	-6953	4880	4825	4750	4695	4620	4852	4722	388	1430	1000	3430	5	1	38782520	1803	5.60	0.44	12	0.10	830.00	10548.00	5650	20240717	-17.70	3930	20240419	18.32	5650	-17.70	20240717	3930	18.32	20240419	5650	-17.70	20240717	3930	18.32	20240419	0.71	N	317400	1000	387 억	123718	N	N	18	N	N
55	20240822	111112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-125	5	-2.62	163396475	34841	61.63	4740	4780	4645	6200	3340	4770	4689.76	0.32	-5505	4880	4825	4750	4695	4620	4852	4722	388	1430	1000	3430	5	1	38782520	1801	5.60	0.44	12	0.09	830.00	10548.00	5650	20240717	-17.79	3930	20240419	18.19	5650	-17.79	20240717	3930	18.19	20240419	5650	-17.79	20240717	3930	18.19	20240419	0.71	N	317400	1000	387 억	123718	N	N	18	N	N
56	20240822	101111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-115	5	-2.41	119331950	25378	44.89	4740	4780	4650	6200	3340	4770	4702.16	0.32	-3468	4880	4825	4750	4695	4620	4852	4722	388	1430	1000	3430	5	1	38782520	1805	5.61	0.44	12	0.07	830.00	10548.00	5650	20240717	-17.61	3930	20240419	18.45	5650	-17.61	20240717	3930	18.45	20240419	5650	-17.61	20240717	3930	18.45	20240419	0.71	N	317400	1000	387 억	123718	N	N	18	N	N
57	20240822	091113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	-5	5	-0.10	2843865	597	1.06	4740	4780	4740	6200	3340	4770	4763.53	0.32	-188	4880	4825	4750	4695	4620	4852	4722	388	1430	1000	3430	5	1	38782520	1848	5.74	0.45	12	0.00	830.00	10548.00	5650	20240717	-15.66	3930	20240419	21.25	5650	-15.66	20240717	3930	21.25	20240419	5650	-15.66	20240717	3930	21.25	20240419	0.71	N	317400	1000	387 억	123718	N	N	18	N	N
58	20240821	161105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	75	2	1.60	268863680	56533	130.72	4695	4805	4675	6100	3290	4695	4755.81	0.29	8103	4771	4732	4686	4647	4601	4752	4667	388	1405	1000	3380	5	1	38782520	1850	5.75	0.45	12	0.15	830.00	10548.00	5650	20240717	-15.58	3930	20240419	21.37	5650	-15.58	20240717	3930	21.37	20240419	5650	-15.58	20240717	3930	21.37	20240419	0.70	N	317400	1000	387 억	111510	N	N	18	N	N
59	20240821	151120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	70	2	1.49	258881395	54434	125.86	4695	4805	4675	6100	3290	4695	4755.88	0.29	7129	4771	4732	4686	4647	4601	4752	4667	388	1405	1000	3380	5	1	38782520	1848	5.74	0.45	12	0.14	830.00	10548.00	5650	20240717	-15.66	3930	20240419	21.25	5650	-15.66	20240717	3930	21.25	20240419	5650	-15.66	20240717	3930	21.25	20240419	0.70	N	317400	1000	387 억	111510	N	N	14	N	N
60	20240821	141116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	100	2	2.13	215283165	45305	104.76	4695	4805	4675	6100	3290	4695	4751.86	0.29	5960	4771	4732	4686	4647	4601	4752	4667	388	1405	1000	3380	5	1	38782520	1860	5.78	0.45	12	0.12	830.00	10548.00	5650	20240717	-15.13	3930	20240419	22.01	5650	-15.13	20240717	3930	22.01	20240419	5650	-15.13	20240717	3930	22.01	20240419	0.70	N	317400	1000	387 억	111510	N	N	14	N	N
61	20240821	131124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	70	2	1.49	151921285	32071	74.16	4695	4790	4675	6100	3290	4695	4737.03	0.29	4170	4771	4732	4686	4647	4601	4752	4667	388	1405	1000	3380	5	1	38782520	1848	5.74	0.45	12	0.08	830.00	10548.00	5650	20240717	-15.66	3930	20240419	21.25	5650	-15.66	20240717	3930	21.25	20240419	5650	-15.66	20240717	3930	21.25	20240419	0.70	N	317400	1000	387 억	111510	N	N	14	N	N
62	20240821	121122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	30	2	0.64	124168670	26226	60.64	4695	4790	4675	6100	3290	4695	4734.56	0.29	2250	4771	4732	4686	4647	4601	4752	4667	388	1405	1000	3380	5	1	38782520	1832	5.69	0.45	12	0.07	830.00	10548.00	5650	20240717	-16.37	3930	20240419	20.23	5650	-16.37	20240717	3930	20.23	20240419	5650	-16.37	20240717	3930	20.23	20240419	0.70	N	317400	1000	387 억	111510	N	N	14	N	N
63	20240821	111117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	25	2	0.53	114508760	24176	55.90	4695	4790	4675	6100	3290	4695	4736.46	0.29	1699	4771	4732	4686	4647	4601	4752	4667	388	1405	1000	3380	5	1	38782520	1831	5.69	0.45	12	0.06	830.00	10548.00	5650	20240717	-16.46	3930	20240419	20.10	5650	-16.46	20240717	3930	20.10	20240419	5650	-16.46	20240717	3930	20.10	20240419	0.70	N	317400	1000	387 억	111510	N	N	14	N	N
64	20240821	101122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	90	2	1.92	61362480	12963	29.97	4695	4790	4675	6100	3290	4695	4733.66	0.29	20	4771	4732	4686	4647	4601	4752	4667	388	1405	1000	3380	5	1	38782520	1856	5.77	0.45	12	0.03	830.00	10548.00	5650	20240717	-15.31	3930	20240419	21.76	5650	-15.31	20240717	3930	21.76	20240419	5650	-15.31	20240717	3930	21.76	20240419	0.70	N	317400	1000	387 억	111510	N	N	14	N	N
65	20240821	091114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	0	3	0.00	1333340	284	0.66	4695	4695	4685	6100	3290	4695	4694.86	0.29	-36	4771	4732	4686	4647	4601	4752	4667	388	1405	1000	3380	5	1	38782520	1821	5.66	0.45	12	0.00	830.00	10548.00	5650	20240717	-16.90	3930	20240419	19.47	5650	-16.90	20240717	3930	19.47	20240419	5650	-16.90	20240717	3930	19.47	20240419	0.70	N	317400	1000	387 억	111510	N	N	14	N	N
66	20240820	161101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	50	2	1.08	202235765	43248	116.28	4645	4725	4640	6030	3255	4645	4676.16	0.25	14422	4791	4717	4681	4607	4571	4700	4590	388	1385	1000	3340	5	1	38782520	1821	5.66	0.45	12	0.11	830.00	10548.00	5650	20240717	-16.90	3930	20240419	19.47	5650	-16.90	20240717	3930	19.47	20240419	5650	-16.90	20240717	3930	19.47	20240419	0.72	N	317400	1000	387 억	95025	N	N	14	N	N
67	20240820	151113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	45	2	0.97	199761735	42721	114.87	4645	4725	4640	6030	3255	4645	4675.97	0.25	14395	4791	4717	4681	4607	4571	4700	4590	388	1385	1000	3340	5	1	38782520	1819	5.65	0.44	12	0.11	830.00	10548.00	5650	20240717	-16.99	3930	20240419	19.34	5650	-16.99	20240717	3930	19.34	20240419	5650	-16.99	20240717	3930	19.34	20240419	0.72	N	317400	1000	387 억	95025	N	N	14	N	N
68	20240820	141110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	60	2	1.29	186075785	39811	107.04	4645	4725	4640	6030	3255	4645	4673.98	0.25	13375	4791	4717	4681	4607	4571	4700	4590	388	1385	1000	3340	5	1	38782520	1825	5.67	0.45	12	0.10	830.00	10548.00	5650	20240717	-16.73	3930	20240419	19.72	5650	-16.73	20240717	3930	19.72	20240419	5650	-16.73	20240717	3930	19.72	20240419	0.72	N	317400	1000	387 억	95025	N	N	14	N	N
69	20240820	131112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	45	2	0.97	140653930	30115	80.97	4645	4725	4640	6030	3255	4645	4670.57	0.25	8465	4791	4717	4681	4607	4571	4700	4590	388	1385	1000	3340	5	1	38782520	1819	5.65	0.44	12	0.08	830.00	10548.00	5650	20240717	-16.99	3930	20240419	19.34	5650	-16.99	20240717	3930	19.34	20240419	5650	-16.99	20240717	3930	19.34	20240419	0.72	N	317400	1000	387 억	95025	N	N	14	N	N
70	20240820	121105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4715	70	2	1.51	109472145	23462	63.08	4645	4725	4640	6030	3255	4645	4665.94	0.25	6483	4791	4717	4681	4607	4571	4700	4590	388	1385	1000	3340	5	1	38782520	1829	5.68	0.45	12	0.06	830.00	10548.00	5650	20240717	-16.55	3930	20240419	19.97	5650	-16.55	20240717	3930	19.97	20240419	5650	-16.55	20240717	3930	19.97	20240419	0.72	N	317400	1000	387 억	95025	N	N	14	N	N
71	20240820	111103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	40	2	0.86	94333885	20245	54.43	4645	4700	4640	6030	3255	4645	4659.62	0.25	6110	4791	4717	4681	4607	4571	4700	4590	388	1385	1000	3340	5	1	38782520	1817	5.64	0.44	12	0.05	830.00	10548.00	5650	20240717	-17.08	3930	20240419	19.21	5650	-17.08	20240717	3930	19.21	20240419	5650	-17.08	20240717	3930	19.21	20240419	0.72	N	317400	1000	387 억	95025	N	N	14	N	N
72	20240820	101100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	25	2	0.54	37116335	7956	21.39	4645	4700	4645	6030	3255	4645	4665.22	0.25	3477	4791	4717	4681	4607	4571	4700	4590	388	1385	1000	3340	5	1	38782520	1811	5.63	0.44	12	0.02	830.00	10548.00	5650	20240717	-17.35	3930	20240419	18.83	5650	-17.35	20240717	3930	18.83	20240419	5650	-17.35	20240717	3930	18.83	20240419	0.72	N	317400	1000	387 억	95025	N	N	14	N	N
73	20240820	091104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	5	2	0.11	9029950	1938	5.21	4645	4700	4645	6030	3255	4645	4659.46	0.25	1158	4791	4717	4681	4607	4571	4700	4590	388	1385	1000	3340	5	1	38782520	1803	5.60	0.44	12	0.00	830.00	10548.00	5650	20240717	-17.70	3930	20240419	18.32	5650	-17.70	20240717	3930	18.32	20240419	5650	-17.70	20240717	3930	18.32	20240419	0.72	N	317400	1000	387 억	95025	N	N	14	N	N
74	20240819	161051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-105	5	-2.21	174122680	37131	93.89	4730	4755	4645	6170	3325	4750	4689.42	0.28	-14015	4846	4797	4701	4652	4556	4822	4677	388	1420	1000	3420	5	1	38782520	1801	5.60	0.44	12	0.10	830.00	10548.00	5650	20240717	-17.79	3930	20240419	18.19	5650	-17.79	20240717	3930	18.19	20240419	5650	-17.79	20240717	3930	18.19	20240419	0.71	N	317400	1000	387 억	109938	N	N	14	N	N
75	20240819	151102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-95	5	-2.00	143622815	30599	77.37	4730	4755	4650	6170	3325	4750	4693.71	0.28	-12099	4846	4797	4701	4652	4556	4822	4677	388	1420	1000	3420	5	1	38782520	1805	5.61	0.44	12	0.08	830.00	10548.00	5650	20240717	-17.61	3930	20240419	18.45	5650	-17.61	20240717	3930	18.45	20240419	5650	-17.61	20240717	3930	18.45	20240419	0.71	N	317400	1000	387 억	109938	N	N	22	N	N
76	20240819	141103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4675	-75	5	-1.58	101319030	21526	54.43	4730	4755	4670	6170	3325	4750	4706.82	0.28	-5922	4846	4797	4701	4652	4556	4822	4677	388	1420	1000	3420	5	1	38782520	1813	5.63	0.44	12	0.06	830.00	10548.00	5650	20240717	-17.26	3930	20240419	18.96	5650	-17.26	20240717	3930	18.96	20240419	5650	-17.26	20240717	3930	18.96	20240419	0.71	N	317400	1000	387 억	109938	N	N	22	N	N
77	20240819	131058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-60	5	-1.26	98363165	20894	52.83	4730	4755	4670	6170	3325	4750	4707.72	0.28	-5756	4846	4797	4701	4652	4556	4822	4677	388	1420	1000	3420	5	1	38782520	1819	5.65	0.44	12	0.05	830.00	10548.00	5650	20240717	-16.99	3930	20240419	19.34	5650	-16.99	20240717	3930	19.34	20240419	5650	-16.99	20240717	3930	19.34	20240419	0.71	N	317400	1000	387 억	109938	N	N	22	N	N
78	20240819	121057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	-80	5	-1.68	90324115	19179	48.49	4730	4755	4670	6170	3325	4750	4709.53	0.28	-5112	4846	4797	4701	4652	4556	4822	4677	388	1420	1000	3420	5	1	38782520	1811	5.63	0.44	12	0.05	830.00	10548.00	5650	20240717	-17.35	3930	20240419	18.83	5650	-17.35	20240717	3930	18.83	20240419	5650	-17.35	20240717	3930	18.83	20240419	0.71	N	317400	1000	387 억	109938	N	N	22	N	N
79	20240819	111100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-60	5	-1.26	73361535	15553	39.33	4730	4755	4690	6170	3325	4750	4716.87	0.28	-4094	4846	4797	4701	4652	4556	4822	4677	388	1420	1000	3420	5	1	38782520	1819	5.65	0.44	12	0.04	830.00	10548.00	5650	20240717	-16.99	3930	20240419	19.34	5650	-16.99	20240717	3930	19.34	20240419	5650	-16.99	20240717	3930	19.34	20240419	0.71	N	317400	1000	387 억	109938	N	N	22	N	N
80	20240819	101058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4715	-35	5	-0.74	44374950	9389	23.74	4730	4755	4705	6170	3325	4750	4726.27	0.28	-212	4846	4797	4701	4652	4556	4822	4677	388	1420	1000	3420	5	1	38782520	1829	5.68	0.45	12	0.02	830.00	10548.00	5650	20240717	-16.55	3930	20240419	19.97	5650	-16.55	20240717	3930	19.97	20240419	5650	-16.55	20240717	3930	19.97	20240419	0.71	N	317400	1000	387 억	109938	N	N	22	N	N
81	20240819	091057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4745	-5	5	-0.11	11172305	2363	5.97	4730	4755	4720	6170	3325	4750	4728.02	0.28	1187	4846	4797	4701	4652	4556	4822	4677	388	1420	1000	3420	5	1	38782520	1840	5.72	0.45	12	0.01	830.00	10548.00	5650	20240717	-16.02	3930	20240419	20.74	5650	-16.02	20240717	3930	20.74	20240419	5650	-16.02	20240717	3930	20.74	20240419	0.71	N	317400	1000	387 억	109938	N	N	22	N	N
82	20240816	161049	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	145	2	3.15	182834085	39153	99.01	4620	4750	4605	5980	3225	4605	4669.56	0.29	-1155	4841	4722	4661	4542	4481	4692	4512	388	1375	1000	3310	5	1	38782520	1842	5.72	0.45	12	0.10	830.00	10548.00	5650	20240717	-15.93	3930	20240419	20.87	5650	-15.93	20240717	3930	20.87	20240419	5650	-15.93	20240717	3930	20.87	20240419	0.71	N	317400	1000	387 억	110944	N	N	22	N	N
83	20240816	151054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	75	2	1.63	126373170	27189	68.75	4620	4680	4605	5980	3225	4605	4647.95	0.29	1279	4841	4722	4661	4542	4481	4692	4512	388	1375	1000	3310	5	1	38782520	1815	5.64	0.44	12	0.07	830.00	10548.00	5650	20240717	-17.17	3930	20240419	19.08	5650	-17.17	20240717	3930	19.08	20240419	5650	-17.17	20240717	3930	19.08	20240419	0.71	N	317400	1000	387 억	110944	N	N	4	N	N
84	20240816	141058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	60	2	1.30	96102535	20699	52.34	4620	4680	4605	5980	3225	4605	4642.86	0.29	1674	4841	4722	4661	4542	4481	4692	4512	388	1375	1000	3310	5	1	38782520	1809	5.62	0.44	12	0.05	830.00	10548.00	5650	20240717	-17.43	3930	20240419	18.70	5650	-17.43	20240717	3930	18.70	20240419	5650	-17.43	20240717	3930	18.70	20240419	0.71	N	317400	1000	387 억	110944	N	N	4	N	N
85	20240816	131058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	40	2	0.87	92445680	19913	50.36	4620	4680	4605	5980	3225	4605	4642.48	0.29	1625	4841	4722	4661	4542	4481	4692	4512	388	1375	1000	3310	5	1	38782520	1801	5.60	0.44	12	0.05	830.00	10548.00	5650	20240717	-17.79	3930	20240419	18.19	5650	-17.79	20240717	3930	18.19	20240419	5650	-17.79	20240717	3930	18.19	20240419	0.71	N	317400	1000	387 억	110944	N	N	4	N	N
86	20240816	121052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	40	2	0.87	90024805	19393	49.04	4620	4680	4605	5980	3225	4605	4642.13	0.29	1413	4841	4722	4661	4542	4481	4692	4512	388	1375	1000	3310	5	1	38782520	1801	5.60	0.44	12	0.05	830.00	10548.00	5650	20240717	-17.79	3930	20240419	18.19	5650	-17.79	20240717	3930	18.19	20240419	5650	-17.79	20240717	3930	18.19	20240419	0.71	N	317400	1000	387 억	110944	N	N	4	N	N
87	20240816	111057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	50	2	1.09	71295155	15367	38.86	4620	4680	4605	5980	3225	4605	4639.50	0.29	324	4841	4722	4661	4542	4481	4692	4512	388	1375	1000	3310	5	1	38782520	1805	5.61	0.44	12	0.04	830.00	10548.00	5650	20240717	-17.61	3930	20240419	18.45	5650	-17.61	20240717	3930	18.45	20240419	5650	-17.61	20240717	3930	18.45	20240419	0.71	N	317400	1000	387 억	110944	N	N	4	N	N
88	20240816	101053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	50	2	1.09	50083850	10790	27.29	4620	4680	4605	5980	3225	4605	4641.69	0.29	423	4841	4722	4661	4542	4481	4692	4512	388	1375	1000	3310	5	1	38782520	1805	5.61	0.44	12	0.03	830.00	10548.00	5650	20240717	-17.61	3930	20240419	18.45	5650	-17.61	20240717	3930	18.45	20240419	5650	-17.61	20240717	3930	18.45	20240419	0.71	N	317400	1000	387 억	110944	N	N	4	N	N
89	20240816	091056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	55	2	1.19	669660	144	0.36	4620	4680	4620	5980	3225	4605	4650.42	0.29	5	4841	4722	4661	4542	4481	4692	4512	388	1375	1000	3310	5	1	38782520	1807	5.61	0.44	12	0.00	830.00	10548.00	5650	20240717	-17.52	3930	20240419	18.58	5650	-17.52	20240717	3930	18.58	20240419	5650	-17.52	20240717	3930	18.58	20240419	0.71	N	317400	1000	387 억	110944	N	N	4	N	N
90	20240814	161055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-25	5	-0.54	183275845	39530	56.67	4780	4780	4600	6010	3245	4630	4636.39	0.30	-4560	4923	4776	4693	4546	4463	4735	4505	388	1380	1000	3330	5	1	38782520	1786	5.55	0.44	12	0.10	830.00	10548.00	5650	20240717	-18.50	3930	20240419	17.18	5650	-18.50	20240717	3930	17.18	20240419	5650	-18.50	20240717	3930	17.18	20240419	0.71	N	317400	1000	387 억	115796	N	N	4	N	N
91	20240814	151057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	5	2	0.11	166687495	35935	51.52	4780	4780	4600	6010	3245	4630	4638.58	0.30	-5703	4923	4776	4693	4546	4463	4735	4505	388	1380	1000	3330	5	1	38782520	1798	5.58	0.44	12	0.09	830.00	10548.00	5650	20240717	-17.96	3930	20240419	17.94	5650	-17.96	20240717	3930	17.94	20240419	5650	-17.96	20240717	3930	17.94	20240419	0.71	N	317400	1000	387 억	115796	N	N	10	N	N
92	20240814	141102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-25	5	-0.54	135991435	29304	42.01	4780	4780	4600	6010	3245	4630	4640.71	0.30	-5037	4923	4776	4693	4546	4463	4735	4505	388	1380	1000	3330	5	1	38782520	1786	5.55	0.44	12	0.08	830.00	10548.00	5650	20240717	-18.50	3930	20240419	17.18	5650	-18.50	20240717	3930	17.18	20240419	5650	-18.50	20240717	3930	17.18	20240419	0.71	N	317400	1000	387 억	115796	N	N	10	N	N
93	20240814	131058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-5	5	-0.11	83667005	17963	25.75	4780	4780	4620	6010	3245	4630	4657.74	0.30	-3369	4923	4776	4693	4546	4463	4735	4505	388	1380	1000	3330	5	1	38782520	1794	5.57	0.44	12	0.05	830.00	10548.00	5650	20240717	-18.14	3930	20240419	17.68	5650	-18.14	20240717	3930	17.68	20240419	5650	-18.14	20240717	3930	17.68	20240419	0.71	N	317400	1000	387 억	115796	N	N	10	N	N
94	20240814	121052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-5	5	-0.11	79402855	17042	24.43	4780	4780	4620	6010	3245	4630	4659.25	0.30	-3188	4923	4776	4693	4546	4463	4735	4505	388	1380	1000	3330	5	1	38782520	1794	5.57	0.44	12	0.04	830.00	10548.00	5650	20240717	-18.14	3930	20240419	17.68	5650	-18.14	20240717	3930	17.68	20240419	5650	-18.14	20240717	3930	17.68	20240419	0.71	N	317400	1000	387 억	115796	N	N	10	N	N
95	20240814	111048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	15	2	0.32	60200730	12906	18.50	4780	4780	4630	6010	3245	4630	4664.55	0.30	-1433	4923	4776	4693	4546	4463	4735	4505	388	1380	1000	3330	5	1	38782520	1801	5.60	0.44	12	0.03	830.00	10548.00	5650	20240717	-17.79	3930	20240419	18.19	5650	-17.79	20240717	3930	18.19	20240419	5650	-17.79	20240717	3930	18.19	20240419	0.71	N	317400	1000	387 억	115796	N	N	10	N	N
96	20240814	101045	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	25	2	0.54	50296070	10772	15.44	4780	4780	4630	6010	3245	4630	4669.15	0.30	-1233	4923	4776	4693	4546	4463	4735	4505	388	1380	1000	3330	5	1	38782520	1805	5.61	0.44	12	0.03	830.00	10548.00	5650	20240717	-17.61	3930	20240419	18.45	5650	-17.61	20240717	3930	18.45	20240419	5650	-17.61	20240717	3930	18.45	20240419	0.71	N	317400	1000	387 억	115796	N	N	10	N	N
97	20240814	091121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	30	2	0.65	10895740	2305	3.30	4780	4780	4660	6010	3245	4630	4727.00	0.30	-1495	4923	4776	4693	4546	4463	4735	4505	388	1380	1000	3330	5	1	38782520	1807	5.61	0.44	12	0.01	830.00	10548.00	5650	20240717	-17.52	3930	20240419	18.58	5650	-17.52	20240717	3930	18.58	20240419	5650	-17.52	20240717	3930	18.58	20240419	0.71	N	317400	1000	387 억	115796	N	N	10	N	N
98	20240813	161039	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-175	5	-3.64	326644115	69751	87.03	4795	4840	4610	6240	3365	4805	4683.00	0.30	-1439	4921	4862	4751	4692	4581	4892	4722	388	1435	1000	3450	5	1	38782520	1796	5.58	0.44	12	0.18	830.00	10548.00	5650	20240717	-18.05	3930	20240419	17.81	5650	-18.05	20240717	3930	17.81	20240419	5650	-18.05	20240717	3930	17.81	20240419	0.68	N	317400	1000	387 억	118250	N	N	10	N	N
99	20240813	151047	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-175	5	-3.64	308052795	65735	82.02	4795	4840	4610	6240	3365	4805	4686.28	0.30	-757	4921	4862	4751	4692	4581	4892	4722	388	1435	1000	3450	5	1	38782520	1796	5.58	0.44	12	0.17	830.00	10548.00	5650	20240717	-18.05	3930	20240419	17.81	5650	-18.05	20240717	3930	17.81	20240419	5650	-18.05	20240717	3930	17.81	20240419	0.68	N	317400	1000	387 억	118250	N	N	5	N	N
100	20240813	141043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-180	5	-3.75	289701535	61762	77.06	4795	4840	4615	6240	3365	4805	4690.61	0.30	-547	4921	4862	4751	4692	4581	4892	4722	388	1435	1000	3450	5	1	38782520	1794	5.57	0.44	12	0.16	830.00	10548.00	5650	20240717	-18.14	3930	20240419	17.68	5650	-18.14	20240717	3930	17.68	20240419	5650	-18.14	20240717	3930	17.68	20240419	0.68	N	317400	1000	387 억	118250	N	N	5	N	N
101	20240813	131045	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-165	5	-3.43	279690425	59604	74.37	4795	4840	4615	6240	3365	4805	4692.48	0.30	-169	4921	4862	4751	4692	4581	4892	4722	388	1435	1000	3450	5	1	38782520	1800	5.59	0.44	12	0.15	830.00	10548.00	5650	20240717	-17.88	3930	20240419	18.07	5650	-17.88	20240717	3930	18.07	20240419	5650	-17.88	20240717	3930	18.07	20240419	0.68	N	317400	1000	387 억	118250	N	N	5	N	N
102	20240813	121039	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-180	5	-3.75	262719865	55949	69.81	4795	4840	4615	6240	3365	4805	4695.70	0.30	1718	4921	4862	4751	4692	4581	4892	4722	388	1435	1000	3450	5	1	38782520	1794	5.57	0.44	12	0.14	830.00	10548.00	5650	20240717	-18.14	3930	20240419	17.68	5650	-18.14	20240717	3930	17.68	20240419	5650	-18.14	20240717	3930	17.68	20240419	0.68	N	317400	1000	387 억	118250	N	N	5	N	N
103	20240813	111038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-115	5	-2.39	148640690	31371	39.14	4795	4840	4660	6240	3365	4805	4738.15	0.30	5006	4921	4862	4751	4692	4581	4892	4722	388	1435	1000	3450	5	1	38782520	1819	5.65	0.44	12	0.08	830.00	10548.00	5650	20240717	-16.99	3930	20240419	19.34	5650	-16.99	20240717	3930	19.34	20240419	5650	-16.99	20240717	3930	19.34	20240419	0.68	N	317400	1000	387 억	118250	N	N	5	N	N
104	20240813	101036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-70	5	-1.46	115436975	24278	30.29	4795	4840	4665	6240	3365	4805	4754.80	0.30	5006	4921	4862	4751	4692	4581	4892	4722	388	1435	1000	3450	5	1	38782520	1836	5.70	0.45	12	0.06	830.00	10548.00	5650	20240717	-16.19	3930	20240419	20.48	5650	-16.19	20240717	3930	20.48	20240419	5650	-16.19	20240717	3930	20.48	20240419	0.68	N	317400	1000	387 억	118250	N	N	5	N	N
105	20240813	091043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	-35	5	-0.73	42827675	8920	11.13	4795	4840	4760	6240	3365	4805	4801.31	0.30	3467	4921	4862	4751	4692	4581	4892	4722	388	1435	1000	3450	5	1	38782520	1850	5.75	0.45	12	0.02	830.00	10548.00	5650	20240717	-15.58	3930	20240419	21.37	5650	-15.58	20240717	3930	21.37	20240419	5650	-15.58	20240717	3930	21.37	20240419	0.68	N	317400	1000	387 억	118250	N	N	5	N	N
106	20240812	161027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	135	2	2.89	380140455	79940	107.34	4675	4810	4640	6070	3270	4670	4755.32	0.27	7516	4783	4726	4658	4601	4533	4755	4630	388	1400	1000	3360	5	1	38782520	1864	5.79	0.46	12	0.21	830.00	10548.00	5650	20240717	-14.96	3930	20240419	22.26	5650	-14.96	20240717	3930	22.26	20240419	5650	-14.96	20240717	3930	22.26	20240419	0.63	N	317400	1000	387 억	106284	N	N	5	N	N
107	20240812	151032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	115	2	2.46	368013050	77415	103.95	4675	4810	4640	6070	3270	4670	4753.77	0.27	7598	4783	4726	4658	4601	4533	4755	4630	388	1400	1000	3360	5	1	38782520	1856	5.77	0.45	12	0.20	830.00	10548.00	5650	20240717	-15.31	3930	20240419	21.76	5650	-15.31	20240717	3930	21.76	20240419	5650	-15.31	20240717	3930	21.76	20240419	0.63	N	317400	1000	387 억	106284	N	N	0	N	N
108	20240812	141031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	125	2	2.68	329530015	69394	93.18	4675	4805	4640	6070	3270	4670	4748.68	0.27	7551	4783	4726	4658	4601	4533	4755	4630	388	1400	1000	3360	5	1	38782520	1860	5.78	0.45	12	0.18	830.00	10548.00	5650	20240717	-15.13	3930	20240419	22.01	5650	-15.13	20240717	3930	22.01	20240419	5650	-15.13	20240717	3930	22.01	20240419	0.63	N	317400	1000	387 억	106284	N	N	0	N	N
109	20240812	131027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	95	2	2.03	283229460	59710	80.18	4675	4800	4640	6070	3270	4670	4743.42	0.27	4192	4783	4726	4658	4601	4533	4755	4630	388	1400	1000	3360	5	1	38782520	1848	5.74	0.45	12	0.15	830.00	10548.00	5650	20240717	-15.66	3930	20240419	21.25	5650	-15.66	20240717	3930	21.25	20240419	5650	-15.66	20240717	3930	21.25	20240419	0.63	N	317400	1000	387 억	106284	N	N	0	N	N
110	20240812	121028	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	80	2	1.71	171139915	36251	48.68	4675	4775	4640	6070	3270	4670	4720.97	0.27	-344	4783	4726	4658	4601	4533	4755	4630	388	1400	1000	3360	5	1	38782520	1842	5.72	0.45	12	0.09	830.00	10548.00	5650	20240717	-15.93	3930	20240419	20.87	5650	-15.93	20240717	3930	20.87	20240419	5650	-15.93	20240717	3930	20.87	20240419	0.63	N	317400	1000	387 억	106284	N	N	0	N	N
111	20240812	111031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	80	2	1.71	118465830	25163	33.79	4675	4770	4640	6070	3270	4670	4707.94	0.27	-278	4783	4726	4658	4601	4533	4755	4630	388	1400	1000	3360	5	1	38782520	1842	5.72	0.45	12	0.06	830.00	10548.00	5650	20240717	-15.93	3930	20240419	20.87	5650	-15.93	20240717	3930	20.87	20240419	5650	-15.93	20240717	3930	20.87	20240419	0.63	N	317400	1000	387 억	106284	N	N	0	N	N
112	20240812	101019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4675	5	2	0.11	62084970	13249	17.79	4675	4740	4640	6070	3270	4670	4686.01	0.27	665	4783	4726	4658	4601	4533	4755	4630	388	1400	1000	3360	5	1	38782520	1813	5.63	0.44	12	0.03	830.00	10548.00	5650	20240717	-17.26	3930	20240419	18.96	5650	-17.26	20240717	3930	18.96	20240419	5650	-17.26	20240717	3930	18.96	20240419	0.63	N	317400	1000	387 억	106284	N	N	0	N	N
113	20240812	091018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	70	2	1.50	12748200	2707	3.63	4675	4740	4675	6070	3270	4670	4709.35	0.27	17	4783	4726	4658	4601	4533	4755	4630	388	1400	1000	3360	5	1	38782520	1838	5.71	0.45	12	0.01	830.00	10548.00	5650	20240717	-16.11	3930	20240419	20.61	5650	-16.11	20240717	3930	20.61	20240419	5650	-16.11	20240717	3930	20.61	20240419	0.63	N	317400	1000	387 억	106284	N	N	0	N	N
114	20240809	161013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	85	2	1.85	347462505	74473	91.91	4590	4715	4590	5960	3210	4585	4665.61	0.28	4316	4761	4672	4521	4432	4281	4717	4477	388	1375	1000	3300	5	1	38782520	1811	5.63	0.44	12	0.19	830.00	10548.00	5650	20240717	-17.35	3930	20240419	18.83	5650	-17.35	20240717	3930	18.83	20240419	5650	-17.35	20240717	3930	18.83	20240419	0.63	N	317400	1000	387 억	110150	N	N	0	N	N
115	20240809	151037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	55	2	1.20	340138005	72900	89.97	4590	4715	4590	5960	3210	4585	4665.82	0.28	4326	4761	4672	4521	4432	4281	4717	4477	388	1375	1000	3300	5	1	38782520	1800	5.59	0.44	12	0.19	830.00	10548.00	5650	20240717	-17.88	3930	20240419	18.07	5650	-17.88	20240717	3930	18.07	20240419	5650	-17.88	20240717	3930	18.07	20240419	0.63	N	317400	1000	387 억	110150	N	N	0	N	N
116	20240809	141043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	70	2	1.53	305713145	65485	80.82	4590	4715	4590	5960	3210	4585	4668.45	0.28	3413	4761	4672	4521	4432	4281	4717	4477	388	1375	1000	3300	5	1	38782520	1805	5.61	0.44	12	0.17	830.00	10548.00	5650	20240717	-17.61	3930	20240419	18.45	5650	-17.61	20240717	3930	18.45	20240419	5650	-17.61	20240717	3930	18.45	20240419	0.63	N	317400	1000	387 억	110150	N	N	0	N	N
117	20240809	131033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	60	2	1.31	222163705	47581	58.72	4590	4715	4590	5960	3210	4585	4669.17	0.28	5864	4761	4672	4521	4432	4281	4717	4477	388	1375	1000	3300	5	1	38782520	1801	5.60	0.44	12	0.12	830.00	10548.00	5650	20240717	-17.79	3930	20240419	18.19	5650	-17.79	20240717	3930	18.19	20240419	5650	-17.79	20240717	3930	18.19	20240419	0.63	N	317400	1000	387 억	110150	N	N	0	N	N
118	20240809	121032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4675	90	2	1.96	204831760	43874	54.15	4590	4715	4590	5960	3210	4585	4668.64	0.28	6435	4761	4672	4521	4432	4281	4717	4477	388	1375	1000	3300	5	1	38782520	1813	5.63	0.44	12	0.11	830.00	10548.00	5650	20240717	-17.26	3930	20240419	18.96	5650	-17.26	20240717	3930	18.96	20240419	5650	-17.26	20240717	3930	18.96	20240419	0.63	N	317400	1000	387 억	110150	N	N	0	N	N
119	20240809	111025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	95	2	2.07	175873135	37664	46.48	4590	4715	4590	5960	3210	4585	4669.53	0.28	5121	4761	4672	4521	4432	4281	4717	4477	388	1375	1000	3300	5	1	38782520	1815	5.64	0.44	12	0.10	830.00	10548.00	5650	20240717	-17.17	3930	20240419	19.08	5650	-17.17	20240717	3930	19.08	20240419	5650	-17.17	20240717	3930	19.08	20240419	0.63	N	317400	1000	387 억	110150	N	N	0	N	N
120	20240809	101032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	85	2	1.85	74745855	16108	19.88	4590	4695	4590	5960	3210	4585	4640.29	0.28	2356	4761	4672	4521	4432	4281	4717	4477	388	1375	1000	3300	5	1	38782520	1811	5.63	0.44	12	0.04	830.00	10548.00	5650	20240717	-17.35	3930	20240419	18.83	5650	-17.35	20240717	3930	18.83	20240419	5650	-17.35	20240717	3930	18.83	20240419	0.63	N	317400	1000	387 억	110150	N	N	0	N	N
121	20240809	091029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	55	2	1.20	17156405	3717	4.59	4590	4640	4590	5960	3210	4585	4615.66	0.28	1033	4761	4672	4521	4432	4281	4717	4477	388	1375	1000	3300	5	1	38782520	1800	5.59	0.44	12	0.01	830.00	10548.00	5650	20240717	-17.88	3930	20240419	18.07	5650	-17.88	20240717	3930	18.07	20240419	5650	-17.88	20240717	3930	18.07	20240419	0.63	N	317400	1000	387 억	110150	N	N	0	N	N
122	20240808	161009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	170	2	3.85	367439045	80794	151.12	4410	4610	4370	5730	3095	4415	4547.85	0.25	6545	4571	4492	4371	4292	4171	4532	4332	388	1315	1000	3170	5	1	38782520	1778	5.52	0.43	12	0.21	830.00	10548.00	5690	20230802	-19.42	3930	20240419	16.67	5650	-18.85	20240717	3930	16.67	20240419	5650	-18.85	20240717	3930	16.67	20240419	0.69	N	317400	1000	387 억	98021	N	N	0	N	N
123	20240808	151024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	150	2	3.40	354960760	78055	146.00	4410	4610	4370	5730	3095	4415	4547.57	0.25	7439	4571	4492	4371	4292	4171	4532	4332	388	1315	1000	3170	5	1	38782520	1770	5.50	0.43	12	0.20	830.00	10548.00	5690	20230802	-19.77	3930	20240419	16.16	5650	-19.20	20240717	3930	16.16	20240419	5650	-19.20	20240717	3930	16.16	20240419	0.69	N	317400	1000	387 억	98021	N	N	0	N	N
124	20240808	141025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	165	2	3.74	297499660	65479	122.48	4410	4610	4370	5730	3095	4415	4543.44	0.25	3174	4571	4492	4371	4292	4171	4532	4332	388	1315	1000	3170	5	1	38782520	1776	5.52	0.43	12	0.17	830.00	10548.00	5690	20230802	-19.51	3930	20240419	16.54	5650	-18.94	20240717	3930	16.54	20240419	5650	-18.94	20240717	3930	16.54	20240419	0.69	N	317400	1000	387 억	98021	N	N	0	N	N
125	20240808	131022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	165	2	3.74	242063535	53381	99.85	4410	4610	4370	5730	3095	4415	4534.64	0.25	966	4571	4492	4371	4292	4171	4532	4332	388	1315	1000	3170	5	1	38782520	1776	5.52	0.43	12	0.14	830.00	10548.00	5690	20230802	-19.51	3930	20240419	16.54	5650	-18.94	20240717	3930	16.54	20240419	5650	-18.94	20240717	3930	16.54	20240419	0.69	N	317400	1000	387 억	98021	N	N	0	N	N
126	20240808	121027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	190	2	4.30	221330970	48864	91.40	4410	4610	4370	5730	3095	4415	4529.53	0.25	-1088	4571	4492	4371	4292	4171	4532	4332	388	1315	1000	3170	5	1	38782520	1786	5.55	0.44	12	0.13	830.00	10548.00	5690	20230802	-19.07	3930	20240419	17.18	5650	-18.50	20240717	3930	17.18	20240419	5650	-18.50	20240717	3930	17.18	20240419	0.69	N	317400	1000	387 억	98021	N	N	0	N	N
127	20240808	111021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	160	2	3.62	182994310	40521	75.79	4410	4590	4370	5730	3095	4415	4516.04	0.25	-1662	4571	4492	4371	4292	4171	4532	4332	388	1315	1000	3170	5	1	38782520	1774	5.51	0.43	12	0.10	830.00	10548.00	5690	20230802	-19.60	3930	20240419	16.41	5650	-19.03	20240717	3930	16.41	20240419	5650	-19.03	20240717	3930	16.41	20240419	0.69	N	317400	1000	387 억	98021	N	N	0	N	N
128	20240808	101018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	40	2	0.91	38257685	8686	16.25	4410	4460	4370	5730	3095	4415	4404.52	0.25	870	4571	4492	4371	4292	4171	4532	4332	388	1315	1000	3170	5	1	38782520	1728	5.37	0.42	12	0.02	830.00	10548.00	5690	20230802	-21.70	3930	20240419	13.36	5650	-21.15	20240717	3930	13.36	20240419	5650	-21.15	20240717	3930	13.36	20240419	0.69	N	317400	1000	387 억	98021	N	N	0	N	N
129	20240808	091013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-30	5	-0.68	6182010	1408	2.63	4410	4410	4375	5730	3095	4415	4390.63	0.25	664	4571	4492	4371	4292	4171	4532	4332	388	1315	1000	3170	5	1	38782520	1701	5.28	0.42	12	0.00	830.00	10548.00	5690	20230802	-22.93	3930	20240419	11.58	5650	-22.39	20240717	3930	11.58	20240419	5650	-22.39	20240717	3930	11.58	20240419	0.69	N	317400	1000	387 억	98021	N	N	0	N	N
130	20240807	160958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	110	2	2.56	233614955	53174	39.87	4250	4450	4250	5590	3015	4305	4393.41	0.25	897	4495	4400	4265	4170	4035	4447	4217	388	1285	1000	3090	5	1	38782520	1712	5.32	0.42	12	0.14	830.00	10548.00	5690	20230802	-22.41	3930	20240419	12.34	5650	-21.86	20240717	3930	12.34	20240419	5650	-21.86	20240717	3930	12.34	20240419	0.76	N	317400	1000	387 억	95793	N	N	0	N	N
131	20240807	151012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	120	2	2.79	229732010	52295	39.21	4250	4450	4250	5590	3015	4305	4393.00	0.25	1401	4495	4400	4265	4170	4035	4447	4217	388	1285	1000	3090	5	1	38782520	1716	5.33	0.42	12	0.13	830.00	10548.00	5690	20230802	-22.23	3930	20240419	12.60	5650	-21.68	20240717	3930	12.60	20240419	5650	-21.68	20240717	3930	12.60	20240419	0.76	N	317400	1000	387 억	95793	N	N	0	N	N
132	20240807	141018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	145	2	3.37	194501270	44362	33.27	4250	4450	4250	5590	3015	4305	4384.41	0.25	4965	4495	4400	4265	4170	4035	4447	4217	388	1285	1000	3090	5	1	38782520	1726	5.36	0.42	12	0.11	830.00	10548.00	5690	20230802	-21.79	3930	20240419	13.23	5650	-21.24	20240717	3930	13.23	20240419	5650	-21.24	20240717	3930	13.23	20240419	0.76	N	317400	1000	387 억	95793	N	N	0	N	N
133	20240807	131011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	115	2	2.67	170207660	38890	29.16	4250	4445	4250	5590	3015	4305	4376.64	0.25	8450	4495	4400	4265	4170	4035	4447	4217	388	1285	1000	3090	5	1	38782520	1714	5.33	0.42	12	0.10	830.00	10548.00	5690	20230802	-22.32	3930	20240419	12.47	5650	-21.77	20240717	3930	12.47	20240419	5650	-21.77	20240717	3930	12.47	20240419	0.76	N	317400	1000	387 억	95793	N	N	0	N	N
134	20240807	121013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	105	2	2.44	165581305	37839	28.37	4250	4445	4250	5590	3015	4305	4375.94	0.25	8672	4495	4400	4265	4170	4035	4447	4217	388	1285	1000	3090	5	1	38782520	1710	5.31	0.42	12	0.10	830.00	10548.00	5690	20230802	-22.50	3930	20240419	12.21	5650	-21.95	20240717	3930	12.21	20240419	5650	-21.95	20240717	3930	12.21	20240419	0.76	N	317400	1000	387 억	95793	N	N	0	N	N
135	20240807	111013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	135	2	3.14	131919725	30235	22.67	4250	4440	4250	5590	3015	4305	4363.15	0.25	14312	4495	4400	4265	4170	4035	4447	4217	388	1285	1000	3090	5	1	38782520	1722	5.35	0.42	12	0.08	830.00	10548.00	5690	20230802	-21.97	3930	20240419	12.98	5650	-21.42	20240717	3930	12.98	20240419	5650	-21.42	20240717	3930	12.98	20240419	0.76	N	317400	1000	387 억	95793	N	N	0	N	N
136	20240807	101005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	15	2	0.35	50287850	11627	8.72	4250	4400	4250	5590	3015	4305	4325.09	0.25	3779	4495	4400	4265	4170	4035	4447	4217	388	1285	1000	3090	5	1	38782520	1675	5.20	0.41	12	0.03	830.00	10548.00	5690	20230802	-24.08	3930	20240419	9.92	5650	-23.54	20240717	3930	9.92	20240419	5650	-23.54	20240717	3930	9.92	20240419	0.76	N	317400	1000	387 억	95793	N	N	0	N	N
137	20240807	091034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	5	2	0.12	7961960	1866	1.40	4250	4310	4250	5590	3015	4305	4266.86	0.25	561	4495	4400	4265	4170	4035	4447	4217	388	1285	1000	3090	5	1	38782520	1672	5.19	0.41	12	0.00	830.00	10548.00	5690	20230802	-24.25	3930	20240419	9.67	5650	-23.72	20240717	3930	9.67	20240419	5650	-23.72	20240717	3930	9.67	20240419	0.76	N	317400	1000	387 억	95793	N	N	0	N	N
138	20240806	160953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	155	2	3.73	559147985	131030	50.43	4145	4360	4130	5390	2905	4150	4267.33	0.25	-5344	4750	4450	4245	3945	3740	4347	3842	388	1240	1000	2980	5	1	38782520	1670	5.19	0.41	12	0.34	830.00	10548.00	5690	20230802	-24.34	3930	20240419	9.54	5650	-23.81	20240717	3930	9.54	20240419	5650	-23.81	20240717	3930	9.54	20240419	0.81	N	317400	1000	387 억	96149	N	N	0	N	N
139	20240806	151008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	180	2	4.34	548094450	128469	49.44	4145	4360	4130	5390	2905	4150	4266.36	0.25	-5729	4750	4450	4245	3945	3740	4347	3842	388	1240	1000	2980	5	1	38782520	1679	5.22	0.41	12	0.33	830.00	10548.00	5690	20230802	-23.90	3930	20240419	10.18	5650	-23.36	20240717	3930	10.18	20240419	5650	-23.36	20240717	3930	10.18	20240419	0.81	N	317400	1000	387 억	96149	N	N	0	N	N
140	20240806	141002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	155	2	3.73	479373885	112594	43.33	4145	4325	4130	5390	2905	4150	4257.54	0.25	-14252	4750	4450	4245	3945	3740	4347	3842	388	1240	1000	2980	5	1	38782520	1670	5.19	0.41	12	0.29	830.00	10548.00	5690	20230802	-24.34	3930	20240419	9.54	5650	-23.81	20240717	3930	9.54	20240419	5650	-23.81	20240717	3930	9.54	20240419	0.81	N	317400	1000	387 억	96149	N	N	0	N	N
141	20240806	131008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	150	2	3.61	435573785	102426	39.42	4145	4320	4130	5390	2905	4150	4252.57	0.25	-12001	4750	4450	4245	3945	3740	4347	3842	388	1240	1000	2980	5	1	38782520	1668	5.18	0.41	12	0.26	830.00	10548.00	5690	20230802	-24.43	3930	20240419	9.41	5650	-23.89	20240717	3930	9.41	20240419	5650	-23.89	20240717	3930	9.41	20240419	0.81	N	317400	1000	387 억	96149	N	N	0	N	N
142	20240806	121009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4255	105	2	2.53	420071350	98800	38.02	4145	4320	4130	5390	2905	4150	4251.73	0.25	-12045	4750	4450	4245	3945	3740	4347	3842	388	1240	1000	2980	5	1	38782520	1650	5.13	0.40	12	0.25	830.00	10548.00	5690	20230802	-25.22	3930	20240419	8.27	5650	-24.69	20240717	3930	8.27	20240419	5650	-24.69	20240717	3930	8.27	20240419	0.81	N	317400	1000	387 억	96149	N	N	0	N	N
143	20240806	110955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	155	2	3.73	387719180	91254	35.12	4145	4320	4130	5390	2905	4150	4248.79	0.25	-10498	4750	4450	4245	3945	3740	4347	3842	388	1240	1000	2980	5	1	38782520	1670	5.19	0.41	12	0.24	830.00	10548.00	5690	20230802	-24.34	3930	20240419	9.54	5650	-23.81	20240717	3930	9.54	20240419	5650	-23.81	20240717	3930	9.54	20240419	0.81	N	317400	1000	387 억	96149	N	N	0	N	N
144	20240806	100956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	135	2	3.25	194937880	45962	17.69	4145	4300	4130	5390	2905	4150	4241.28	0.25	4255	4750	4450	4245	3945	3740	4347	3842	388	1240	1000	2980	5	1	38782520	1662	5.16	0.41	12	0.12	830.00	10548.00	5690	20230802	-24.69	3930	20240419	9.03	5650	-24.16	20240717	3930	9.03	20240419	5650	-24.16	20240717	3930	9.03	20240419	0.81	N	317400	1000	387 억	96149	N	N	0	N	N
145	20240806	091003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4160	10	2	0.24	40679670	9651	3.71	4145	4270	4145	5390	2905	4150	4215.07	0.25	-2168	4750	4450	4245	3945	3740	4347	3842	388	1240	1000	2980	5	1	38782520	1613	5.01	0.39	12	0.02	830.00	10548.00	5690	20230802	-26.89	3930	20240419	5.85	5650	-26.37	20240717	3930	5.85	20240419	5650	-26.37	20240717	3930	5.85	20240419	0.81	N	317400	1000	387 억	96149	N	N	0	N	N
146	20240805	160941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4150	-480	5	-10.37	1101021260	258650	175.98	4465	4545	4040	6010	3245	4630	4257.21	0.28	-14191	4903	4766	4683	4546	4463	4725	4505	388	1380	1000	3330	5	1	38782520	1609	5.00	0.39	12	0.67	830.00	10548.00	5690	20230802	-27.07	3930	20240419	5.60	5650	-26.55	20240717	3930	5.60	20240419	5650	-26.55	20240717	3930	5.60	20240419	0.81	N	317400	1000	387 억	109780	N	N	24	N	N
147	20240805	150959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4080	-550	5	-11.88	1053057785	246995	168.05	4465	4545	4040	6010	3245	4630	4263.48	0.28	-14005	4903	4766	4683	4546	4463	4725	4505	388	1380	1000	3330	5	1	38782520	1582	4.92	0.39	12	0.64	830.00	10548.00	5690	20230802	-28.30	3930	20240419	3.82	5650	-27.79	20240717	3930	3.82	20240419	5650	-27.79	20240717	3930	3.82	20240419	0.81	N	317400	1000	387 억	109780	N	N	24	N	N
148	20240805	140959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4205	-425	5	-9.18	889498015	207439	141.14	4465	4545	4200	6010	3245	4630	4288.00	0.28	-9812	4903	4766	4683	4546	4463	4725	4505	388	1380	1000	3330	5	1	38782520	1631	5.07	0.40	12	0.53	830.00	10548.00	5690	20230802	-26.10	3930	20240419	7.00	5650	-25.58	20240717	3930	7.00	20240419	5650	-25.58	20240717	3930	7.00	20240419	0.81	N	317400	1000	387 억	109780	N	N	24	N	N
149	20240805	130958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4230	-400	5	-8.64	757145230	176031	119.77	4465	4545	4210	6010	3245	4630	4301.20	0.28	-8213	4903	4766	4683	4546	4463	4725	4505	388	1380	1000	3330	5	1	38782520	1641	5.10	0.40	12	0.45	830.00	10548.00	5690	20230802	-25.66	3930	20240419	7.63	5650	-25.13	20240717	3930	7.63	20240419	5650	-25.13	20240717	3930	7.63	20240419	0.81	N	317400	1000	387 억	109780	N	N	24	N	N
150	20240805	120952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4275	-355	5	-7.67	599222600	138896	94.50	4465	4545	4210	6010	3245	4630	4314.18	0.28	-5282	4903	4766	4683	4546	4463	4725	4505	388	1380	1000	3330	5	1	38782520	1658	5.15	0.41	12	0.36	830.00	10548.00	5690	20230802	-24.87	3930	20240419	8.78	5650	-24.34	20240717	3930	8.78	20240419	5650	-24.34	20240717	3930	8.78	20240419	0.81	N	317400	1000	387 억	109780	N	N	24	N	N
151	20240805	110951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-315	5	-6.80	521309880	120729	82.14	4465	4545	4210	6010	3245	4630	4318.02	0.28	-7317	4903	4766	4683	4546	4463	4725	4505	388	1380	1000	3330	5	1	38782520	1673	5.20	0.41	12	0.31	830.00	10548.00	5690	20230802	-24.17	3930	20240419	9.80	5650	-23.63	20240717	3930	9.80	20240419	5650	-23.63	20240717	3930	9.80	20240419	0.81	N	317400	1000	387 억	109780	N	N	24	N	N
152	20240805	100948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4265	-365	5	-7.88	447564130	103500	70.42	4465	4545	4210	6010	3245	4630	4324.29	0.28	-5505	4903	4766	4683	4546	4463	4725	4505	388	1380	1000	3330	5	1	38782520	1654	5.14	0.40	12	0.27	830.00	10548.00	5690	20230802	-25.04	3930	20240419	8.52	5650	-24.51	20240717	3930	8.52	20240419	5650	-24.51	20240717	3930	8.52	20240419	0.81	N	317400	1000	387 억	109780	N	N	24	N	N
153	20240805	090943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-325	5	-7.02	141478230	32221	21.92	4465	4545	4210	6010	3245	4630	4390.87	0.28	2001	4903	4766	4683	4546	4463	4725	4505	388	1380	1000	3330	5	1	38782520	1670	5.19	0.41	12	0.08	830.00	10548.00	5690	20230802	-24.34	3930	20240419	9.54	5650	-23.81	20240717	3930	9.54	20240419	5650	-23.81	20240717	3930	9.54	20240419	0.81	N	317400	1000	387 억	109780	N	N	24	N	N
154	20240802	160935	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-205	5	-4.24	685150945	146601	207.61	4735	4820	4600	6280	3385	4835	4673.58	0.30	-501	4955	4895	4810	4750	4665	4925	4780	388	1445	1000	3480	5	1	38782520	1796	5.58	0.44	12	0.38	830.00	10548.00	5700	20230727	-18.77	3930	20240419	17.81	5650	-18.05	20240717	3930	17.81	20240419	5690	-18.63	20230802	3930	17.81	20240419	0.81	N	317400	1000	387 억	115483	N	N	24	N	N
155	20240802	150935	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	-215	5	-4.45	668072470	142906	202.38	4735	4820	4600	6280	3385	4835	4674.91	0.30	-314	4955	4895	4810	4750	4665	4925	4780	388	1445	1000	3480	5	1	38782520	1792	5.57	0.44	12	0.37	830.00	10548.00	5700	20230727	-18.95	3930	20240419	17.56	5650	-18.23	20240717	3930	17.56	20240419	5690	-18.80	20230802	3930	17.56	20240419	0.81	N	317400	1000	387 억	115483	N	N	46	N	N
156	20240802	140938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-200	5	-4.14	522073350	111301	157.62	4735	4820	4620	6280	3385	4835	4690.64	0.30	7434	4955	4895	4810	4750	4665	4925	4780	388	1445	1000	3480	5	1	38782520	1798	5.58	0.44	12	0.29	830.00	10548.00	5700	20230727	-18.68	3930	20240419	17.94	5650	-17.96	20240717	3930	17.94	20240419	5690	-18.54	20230802	3930	17.94	20240419	0.81	N	317400	1000	387 억	115483	N	N	46	N	N
157	20240802	130936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-195	5	-4.03	469064910	99879	141.44	4735	4820	4630	6280	3385	4835	4696.33	0.30	11161	4955	4895	4810	4750	4665	4925	4780	388	1445	1000	3480	5	1	38782520	1800	5.59	0.44	12	0.26	830.00	10548.00	5700	20230727	-18.60	3930	20240419	18.07	5650	-17.88	20240717	3930	18.07	20240419	5690	-18.45	20230802	3930	18.07	20240419	0.81	N	317400	1000	387 억	115483	N	N	46	N	N
158	20240802	120936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	-150	5	-3.10	408472040	86851	122.99	4735	4820	4655	6280	3385	4835	4703.14	0.30	16017	4955	4895	4810	4750	4665	4925	4780	388	1445	1000	3480	5	1	38782520	1817	5.64	0.44	12	0.22	830.00	10548.00	5700	20230727	-17.81	3930	20240419	19.21	5650	-17.08	20240717	3930	19.21	20240419	5690	-17.66	20230802	3930	19.21	20240419	0.81	N	317400	1000	387 억	115483	N	N	46	N	N
159	20240802	110936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-135	5	-2.79	339263485	72055	102.04	4735	4820	4670	6280	3385	4835	4708.40	0.30	16499	4955	4895	4810	4750	4665	4925	4780	388	1445	1000	3480	5	1	38782520	1823	5.66	0.45	12	0.19	830.00	10548.00	5700	20230727	-17.54	3930	20240419	19.59	5650	-16.81	20240717	3930	19.59	20240419	5690	-17.40	20230802	3930	19.59	20240419	0.81	N	317400	1000	387 억	115483	N	N	46	N	N
160	20240802	100932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	-110	5	-2.28	192133780	40768	57.73	4735	4820	4670	6280	3385	4835	4712.86	0.30	14296	4955	4895	4810	4750	4665	4925	4780	388	1445	1000	3480	5	1	38782520	1832	5.69	0.45	12	0.11	830.00	10548.00	5700	20230727	-17.11	3930	20240419	20.23	5650	-16.37	20240717	3930	20.23	20240419	5690	-16.96	20230802	3930	20.23	20240419	0.81	N	317400	1000	387 억	115483	N	N	46	N	N
161	20240802	090938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	-75	5	-1.55	19121865	4012	5.68	4735	4820	4735	6280	3385	4835	4766.17	0.30	1186	4955	4895	4810	4750	4665	4925	4780	388	1445	1000	3480	5	1	38782520	1846	5.73	0.45	12	0.01	830.00	10548.00	5700	20230727	-16.49	3930	20240419	21.12	5650	-15.75	20240717	3930	21.12	20240419	5690	-16.34	20230802	3930	21.12	20240419	0.81	N	317400	1000	387 억	115483	N	N	46	N	N
162	20240801	160932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	55	2	1.15	337753430	69827	84.54	4725	4870	4725	6210	3350	4780	4837.00	0.28	8607	4980	4880	4775	4675	4570	4930	4725	388	1430	1000	3440	5	1	38782520	1875	5.83	0.46	12	0.18	830.00	10548.00	6080	20230726	-20.48	3930	20240419	23.03	5650	-14.42	20240717	3930	23.03	20240419	5690	-15.03	20230802	3930	23.03	20240419	0.77	N	317400	1000	387 억	107164	N	N	46	N	N
163	20240801	150953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4855	75	2	1.57	331843100	68605	83.06	4725	4870	4725	6210	3350	4780	4837.01	0.28	8563	4980	4880	4775	4675	4570	4930	4725	388	1430	1000	3440	5	1	38782520	1883	5.85	0.46	12	0.18	830.00	10548.00	6080	20230726	-20.15	3930	20240419	23.54	5650	-14.07	20240717	3930	23.54	20240419	5690	-14.67	20230802	3930	23.54	20240419	0.77	N	317400	1000	387 억	107164	N	N	35	N	N
164	20240801	140943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4855	75	2	1.57	278237530	57565	69.69	4725	4865	4725	6210	3350	4780	4833.45	0.28	6404	4980	4880	4775	4675	4570	4930	4725	388	1430	1000	3440	5	1	38782520	1883	5.85	0.46	12	0.15	830.00	10548.00	6080	20230726	-20.15	3930	20240419	23.54	5650	-14.07	20240717	3930	23.54	20240419	5690	-14.67	20230802	3930	23.54	20240419	0.77	N	317400	1000	387 억	107164	N	N	35	N	N
165	20240801	130935	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	65	2	1.36	234018275	48461	58.67	4725	4860	4725	6210	3350	4780	4829.00	0.28	7019	4980	4880	4775	4675	4570	4930	4725	388	1430	1000	3440	5	1	38782520	1879	5.84	0.46	12	0.12	830.00	10548.00	6080	20230726	-20.31	3930	20240419	23.28	5650	-14.25	20240717	3930	23.28	20240419	5690	-14.85	20230802	3930	23.28	20240419	0.77	N	317400	1000	387 억	107164	N	N	35	N	N
166	20240801	120939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	60	2	1.26	189889935	39339	47.63	4725	4860	4725	6210	3350	4780	4827.01	0.28	2607	4980	4880	4775	4675	4570	4930	4725	388	1430	1000	3440	5	1	38782520	1877	5.83	0.46	12	0.10	830.00	10548.00	6080	20230726	-20.39	3930	20240419	23.16	5650	-14.34	20240717	3930	23.16	20240419	5690	-14.94	20230802	3930	23.16	20240419	0.77	N	317400	1000	387 억	107164	N	N	35	N	N
167	20240801	110941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	50	2	1.05	166507930	34509	41.78	4725	4860	4725	6210	3350	4780	4825.06	0.28	3154	4980	4880	4775	4675	4570	4930	4725	388	1430	1000	3440	5	1	38782520	1873	5.82	0.46	12	0.09	830.00	10548.00	6080	20230726	-20.56	3930	20240419	22.90	5650	-14.51	20240717	3930	22.90	20240419	5690	-15.11	20230802	3930	22.90	20240419	0.77	N	317400	1000	387 억	107164	N	N	35	N	N
168	20240801	100934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	25	2	0.52	16497075	3450	4.18	4725	4830	4725	6210	3350	4780	4781.76	0.28	-265	4980	4880	4775	4675	4570	4930	4725	388	1430	1000	3440	5	1	38782520	1864	5.79	0.46	12	0.01	830.00	10548.00	6080	20230726	-20.97	3930	20240419	22.26	5650	-14.96	20240717	3930	22.26	20240419	5690	-15.55	20230802	3930	22.26	20240419	0.77	N	317400	1000	387 억	107164	N	N	35	N	N
169	20240801	090926	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	5	2	0.10	1974310	416	0.50	4725	4830	4725	6210	3350	4780	4745.94	0.28	56	4980	4880	4775	4675	4570	4930	4725	388	1430	1000	3440	5	1	38782520	1856	5.77	0.45	12	0.00	830.00	10548.00	6080	20230726	-21.30	3930	20240419	21.76	5650	-15.31	20240717	3930	21.76	20240419	5690	-15.91	20230802	3930	21.76	20240419	0.77	N	317400	1000	387 억	107164	N	N	35	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History