KissMeData/181710/price/prices-20240801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19940	280	2	1.42	691173170	34851	66.73	19690	19940	19550	25550	13770	19660	19832.21	11.07	-5843	20226	19942	19486	19202	18746	20085	19345	188	5890	500	14150	10	1	33766123	6733	-82.06	0.41	12	0.10	-243.00	48250.00	29250	20240220	-31.83	17270	20240805	15.46	29250	-31.83	20240220	17270	15.46	20240805	29250	-31.83	20240220	17270	15.46	20240805	0.86	N	181710	500	187 억	3737655	N	N	235	N	N
3	20240830	150916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	210	2	1.07	576051090	29072	55.67	19690	19910	19550	25550	13770	19660	19814.64	11.07	-7493	20226	19942	19486	19202	18746	20085	19345	188	5890	500	14150	10	1	33766123	6709	-81.77	0.41	12	0.09	-243.00	48250.00	29250	20240220	-32.07	17270	20240805	15.06	29250	-32.07	20240220	17270	15.06	20240805	29250	-32.07	20240220	17270	15.06	20240805	0.86	N	181710	500	187 억	3737655	N	N	173	N	N
4	20240830	140915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	210	2	1.07	392912880	19859	38.03	19690	19890	19550	25550	13770	19660	19785.13	11.07	-5098	20226	19942	19486	19202	18746	20085	19345	188	5890	500	14150	10	1	33766123	6709	-81.77	0.41	12	0.06	-243.00	48250.00	29250	20240220	-32.07	17270	20240805	15.06	29250	-32.07	20240220	17270	15.06	20240805	29250	-32.07	20240220	17270	15.06	20240805	0.86	N	181710	500	187 억	3737655	N	N	173	N	N
5	20240830	130909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19810	150	2	0.76	275100200	13924	26.66	19690	19860	19550	25550	13770	19660	19757.27	11.07	-3137	20226	19942	19486	19202	18746	20085	19345	188	5890	500	14150	10	1	33766123	6689	-81.52	0.41	12	0.04	-243.00	48250.00	29250	20240220	-32.27	17270	20240805	14.71	29250	-32.27	20240220	17270	14.71	20240805	29250	-32.27	20240220	17270	14.71	20240805	0.86	N	181710	500	187 억	3737655	N	N	173	N	N
6	20240830	120913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19760	100	2	0.51	197122570	9991	19.13	19690	19860	19550	25550	13770	19660	19730.01	11.07	-1137	20226	19942	19486	19202	18746	20085	19345	188	5890	500	14150	10	1	33766123	6672	-81.32	0.41	12	0.03	-243.00	48250.00	29250	20240220	-32.44	17270	20240805	14.42	29250	-32.44	20240220	17270	14.42	20240805	29250	-32.44	20240220	17270	14.42	20240805	0.86	N	181710	500	187 억	3737655	N	N	173	N	N
7	20240830	110923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	90	2	0.46	100929480	5134	9.83	19690	19760	19550	25550	13770	19660	19659.03	11.07	-495	20226	19942	19486	19202	18746	20085	19345	188	5890	500	14150	10	1	33766123	6669	-81.28	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.48	17270	20240805	14.36	29250	-32.48	20240220	17270	14.36	20240805	29250	-32.48	20240220	17270	14.36	20240805	0.86	N	181710	500	187 억	3737655	N	N	173	N	N
8	20240830	100918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19670	10	2	0.05	71521840	3641	6.97	19690	19720	19550	25550	13770	19660	19643.46	11.07	-420	20226	19942	19486	19202	18746	20085	19345	188	5890	500	14150	10	1	33766123	6642	-80.95	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.75	17270	20240805	13.90	29250	-32.75	20240220	17270	13.90	20240805	29250	-32.75	20240220	17270	13.90	20240805	0.86	N	181710	500	187 억	3737655	N	N	173	N	N
9	20240830	090921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19580	-80	5	-0.41	4741480	242	0.46	19690	19690	19550	25550	13770	19660	19592.89	11.07	-23	20226	19942	19486	19202	18746	20085	19345	188	5890	500	14150	10	1	33766123	6611	-80.58	0.41	12	0.00	-243.00	48250.00	29250	20240220	-33.06	17270	20240805	13.38	29250	-33.06	20240220	17270	13.38	20240805	29250	-33.06	20240220	17270	13.38	20240805	0.86	N	181710	500	187 억	3737655	N	N	173	N	N
10	20240829	160920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19660	370	2	1.92	1020167850	52219	83.42	19140	19770	19030	25050	13510	19290	19536.10	11.04	8982	20450	19870	19240	18660	18030	19555	18345	188	5760	500	13880	10	1	33766123	6638	-80.91	0.41	12	0.15	-243.00	48250.00	29250	20240220	-32.79	17270	20240805	13.84	29250	-32.79	20240220	17270	13.84	20240805	29250	-32.79	20240220	17270	13.84	20240805	0.87	N	181710	500	187 억	3727004	N	N	173	N	N
11	20240829	150929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19690	400	2	2.07	993243510	50850	81.23	19140	19770	19030	25050	13510	19290	19532.81	11.04	8361	20450	19870	19240	18660	18030	19555	18345	188	5760	500	13880	10	1	33766123	6649	-81.03	0.41	12	0.15	-243.00	48250.00	29250	20240220	-32.68	17270	20240805	14.01	29250	-32.68	20240220	17270	14.01	20240805	29250	-32.68	20240220	17270	14.01	20240805	0.87	N	181710	500	187 억	3727004	N	N	273	N	N
12	20240829	140929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19520	230	2	1.19	681453480	34925	55.79	19140	19770	19030	25050	13510	19290	19511.91	11.04	7697	20450	19870	19240	18660	18030	19555	18345	188	5760	500	13880	10	1	33766123	6591	-80.33	0.40	12	0.10	-243.00	48250.00	29250	20240220	-33.26	17270	20240805	13.03	29250	-33.26	20240220	17270	13.03	20240805	29250	-33.26	20240220	17270	13.03	20240805	0.87	N	181710	500	187 억	3727004	N	N	273	N	N
13	20240829	130932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19660	370	2	1.92	453380020	23271	37.18	19140	19770	19030	25050	13510	19290	19482.62	11.04	7089	20450	19870	19240	18660	18030	19555	18345	188	5760	500	13880	10	1	33766123	6638	-80.91	0.41	12	0.07	-243.00	48250.00	29250	20240220	-32.79	17270	20240805	13.84	29250	-32.79	20240220	17270	13.84	20240805	29250	-32.79	20240220	17270	13.84	20240805	0.87	N	181710	500	187 억	3727004	N	N	273	N	N
14	20240829	120929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19720	430	2	2.23	316158680	16294	26.03	19140	19720	19030	25050	13510	19290	19403.38	11.04	7678	20450	19870	19240	18660	18030	19555	18345	188	5760	500	13880	10	1	33766123	6659	-81.15	0.41	12	0.05	-243.00	48250.00	29250	20240220	-32.58	17270	20240805	14.19	29250	-32.58	20240220	17270	14.19	20240805	29250	-32.58	20240220	17270	14.19	20240805	0.87	N	181710	500	187 억	3727004	N	N	273	N	N
15	20240829	110929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19370	80	2	0.41	201427350	10406	16.62	19140	19560	19030	25050	13510	19290	19356.85	11.04	3919	20450	19870	19240	18660	18030	19555	18345	188	5760	500	13880	10	1	33766123	6540	-79.71	0.40	12	0.03	-243.00	48250.00	29250	20240220	-33.78	17270	20240805	12.16	29250	-33.78	20240220	17270	12.16	20240805	29250	-33.78	20240220	17270	12.16	20240805	0.87	N	181710	500	187 억	3727004	N	N	273	N	N
16	20240829	100924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19310	20	2	0.10	60418870	3143	5.02	19140	19340	19030	25050	13510	19290	19223.31	11.04	833	20450	19870	19240	18660	18030	19555	18345	188	5760	500	13880	10	1	33766123	6520	-79.47	0.40	12	0.01	-243.00	48250.00	29250	20240220	-33.98	17270	20240805	11.81	29250	-33.98	20240220	17270	11.81	20240805	29250	-33.98	20240220	17270	11.81	20240805	0.87	N	181710	500	187 억	3727004	N	N	273	N	N
17	20240829	090927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19300	10	2	0.05	16916510	884	1.41	19140	19300	19030	25050	13510	19290	19136.32	11.04	85	20450	19870	19240	18660	18030	19555	18345	188	5760	500	13880	10	1	33766123	6517	-79.42	0.40	12	0.00	-243.00	48250.00	29250	20240220	-34.02	17270	20240805	11.75	29250	-34.02	20240220	17270	11.75	20240805	29250	-34.02	20240220	17270	11.75	20240805	0.87	N	181710	500	187 억	3727004	N	N	273	N	N
18	20240828	160858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19290	-510	5	-2.58	1210908090	62297	191.12	19600	19820	18610	25700	13860	19800	19437.74	11.07	-10796	20006	19902	19846	19742	19686	19875	19715	188	5900	500	14250	10	1	33766123	6513	-79.38	0.40	12	0.18	-243.00	48250.00	29250	20240220	-34.05	17270	20240805	11.70	29250	-34.05	20240220	17270	11.70	20240805	29250	-34.05	20240220	17270	11.70	20240805	0.88	N	181710	500	187 억	3738949	N	N	273	N	N
19	20240828	150905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19310	-490	5	-2.47	1169908220	60171	184.60	19600	19820	18610	25700	13860	19800	19443.01	11.07	-10909	20006	19902	19846	19742	19686	19875	19715	188	5900	500	14250	10	1	33766123	6520	-79.47	0.40	12	0.18	-243.00	48250.00	29250	20240220	-33.98	17270	20240805	11.81	29250	-33.98	20240220	17270	11.81	20240805	29250	-33.98	20240220	17270	11.81	20240805	0.88	N	181710	500	187 억	3738949	N	N	236	N	N
20	20240828	140907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19280	-520	5	-2.63	937063060	48093	147.55	19600	19820	18610	25700	13860	19800	19484.34	11.07	-6791	20006	19902	19846	19742	19686	19875	19715	188	5900	500	14250	10	1	33766123	6510	-79.34	0.40	12	0.14	-243.00	48250.00	29250	20240220	-34.09	17270	20240805	11.64	29250	-34.09	20240220	17270	11.64	20240805	29250	-34.09	20240220	17270	11.64	20240805	0.88	N	181710	500	187 억	3738949	N	N	236	N	N
21	20240828	130903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19410	-390	5	-1.97	714695760	36600	112.29	19600	19820	18610	25700	13860	19800	19527.15	11.07	-1968	20006	19902	19846	19742	19686	19875	19715	188	5900	500	14250	10	1	33766123	6554	-79.88	0.40	12	0.11	-243.00	48250.00	29250	20240220	-33.64	17270	20240805	12.39	29250	-33.64	20240220	17270	12.39	20240805	29250	-33.64	20240220	17270	12.39	20240805	0.88	N	181710	500	187 억	3738949	N	N	236	N	N
22	20240828	120901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19390	-410	5	-2.07	618247160	31632	97.05	19600	19820	18610	25700	13860	19800	19544.93	11.07	116	20006	19902	19846	19742	19686	19875	19715	188	5900	500	14250	10	1	33766123	6547	-79.79	0.40	12	0.09	-243.00	48250.00	29250	20240220	-33.71	17270	20240805	12.28	29250	-33.71	20240220	17270	12.28	20240805	29250	-33.71	20240220	17270	12.28	20240805	0.88	N	181710	500	187 억	3738949	N	N	236	N	N
23	20240828	110902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19360	-440	5	-2.22	474368660	24233	74.35	19600	19820	18610	25700	13860	19800	19575.24	11.07	1375	20006	19902	19846	19742	19686	19875	19715	188	5900	500	14250	10	1	33766123	6537	-79.67	0.40	12	0.07	-243.00	48250.00	29250	20240220	-33.81	17270	20240805	12.10	29250	-33.81	20240220	17270	12.10	20240805	29250	-33.81	20240220	17270	12.10	20240805	0.88	N	181710	500	187 억	3738949	N	N	236	N	N
24	20240828	100930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19790	-10	5	-0.05	135189410	6841	20.99	19600	19820	19600	25700	13860	19800	19761.60	11.07	300	20006	19902	19846	19742	19686	19875	19715	188	5900	500	14250	10	1	33766123	6682	-81.44	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.34	17270	20240805	14.59	29250	-32.34	20240220	17270	14.59	20240805	29250	-32.34	20240220	17270	14.59	20240805	0.88	N	181710	500	187 억	3738949	N	N	236	N	N
25	20240828	090917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19760	-40	5	-0.20	20596450	1049	3.22	19600	19790	19600	25700	13860	19800	19633.09	11.07	136	20006	19902	19846	19742	19686	19875	19715	188	5900	500	14250	10	1	33766123	6672	-81.32	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.44	17270	20240805	14.42	29250	-32.44	20240220	17270	14.42	20240805	29250	-32.44	20240220	17270	14.42	20240805	0.88	N	181710	500	187 억	3738949	N	N	236	N	N
26	20240827	160859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19800	-80	5	-0.40	612955500	30867	110.55	19850	19950	19790	25800	13920	19880	19858.24	11.10	-7776	20160	20020	19810	19670	19460	20090	19740	188	5920	500	14310	10	1	33766123	6686	-81.48	0.41	12	0.09	-243.00	48250.00	29250	20240220	-32.31	17270	20240805	14.65	29250	-32.31	20240220	17270	14.65	20240805	29250	-32.31	20240220	17270	14.65	20240805	0.89	N	181710	500	187 억	3746679	N	N	236	N	N
27	20240827	150903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19810	-70	5	-0.35	576932330	29050	104.04	19850	19950	19790	25800	13920	19880	19859.98	11.10	-7774	20160	20020	19810	19670	19460	20090	19740	188	5920	500	14310	10	1	33766123	6689	-81.52	0.41	12	0.09	-243.00	48250.00	29250	20240220	-32.27	17270	20240805	14.71	29250	-32.27	20240220	17270	14.71	20240805	29250	-32.27	20240220	17270	14.71	20240805	0.89	N	181710	500	187 억	3746679	N	N	376	N	N
28	20240827	140906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19810	-70	5	-0.35	323498590	16296	58.36	19850	19900	19790	25800	13920	19880	19851.41	11.10	-5227	20160	20020	19810	19670	19460	20090	19740	188	5920	500	14310	10	1	33766123	6689	-81.52	0.41	12	0.05	-243.00	48250.00	29250	20240220	-32.27	17270	20240805	14.71	29250	-32.27	20240220	17270	14.71	20240805	29250	-32.27	20240220	17270	14.71	20240805	0.89	N	181710	500	187 억	3746679	N	N	376	N	N
29	20240827	130908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19880	0	3	0.00	259688830	13080	46.84	19850	19900	19790	25800	13920	19880	19853.88	11.10	-3923	20160	20020	19810	19670	19460	20090	19740	188	5920	500	14310	10	1	33766123	6713	-81.81	0.41	12	0.04	-243.00	48250.00	29250	20240220	-32.03	17270	20240805	15.11	29250	-32.03	20240220	17270	15.11	20240805	29250	-32.03	20240220	17270	15.11	20240805	0.89	N	181710	500	187 억	3746679	N	N	376	N	N
30	20240827	120909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19850	-30	5	-0.15	188737960	9511	34.06	19850	19900	19790	25800	13920	19880	19844.17	11.10	-2761	20160	20020	19810	19670	19460	20090	19740	188	5920	500	14310	10	1	33766123	6703	-81.69	0.41	12	0.03	-243.00	48250.00	29250	20240220	-32.14	17270	20240805	14.94	29250	-32.14	20240220	17270	14.94	20240805	29250	-32.14	20240220	17270	14.94	20240805	0.89	N	181710	500	187 억	3746679	N	N	376	N	N
31	20240827	110906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19830	-50	5	-0.25	122814980	6188	22.16	19850	19900	19790	25800	13920	19880	19847.28	11.10	-1433	20160	20020	19810	19670	19460	20090	19740	188	5920	500	14310	10	1	33766123	6696	-81.60	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.21	17270	20240805	14.82	29250	-32.21	20240220	17270	14.82	20240805	29250	-32.21	20240220	17270	14.82	20240805	0.89	N	181710	500	187 억	3746679	N	N	376	N	N
32	20240827	100905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19840	-40	5	-0.20	54383990	2743	9.82	19850	19890	19790	25800	13920	19880	19826.44	11.10	-781	20160	20020	19810	19670	19460	20090	19740	188	5920	500	14310	10	1	33766123	6699	-81.65	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.17	17270	20240805	14.88	29250	-32.17	20240220	17270	14.88	20240805	29250	-32.17	20240220	17270	14.88	20240805	0.89	N	181710	500	187 억	3746679	N	N	376	N	N
33	20240827	090904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19790	-90	5	-0.45	4023340	203	0.73	19850	19850	19790	25800	13920	19880	19819.11	11.10	-24	20160	20020	19810	19670	19460	20090	19740	188	5920	500	14310	10	1	33766123	6682	-81.44	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.34	17270	20240805	14.59	29250	-32.34	20240220	17270	14.59	20240805	29250	-32.34	20240220	17270	14.59	20240805	0.89	N	181710	500	187 억	3746679	N	N	376	N	N
34	20240826	160851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19880	130	2	0.66	550914970	27777	87.53	19750	19950	19600	25650	13830	19750	19833.44	11.11	-4908	20036	19892	19726	19582	19416	19965	19655	188	5900	500	14220	10	1	33766123	6713	-81.81	0.41	12	0.08	-243.00	48250.00	29250	20240220	-32.03	17270	20240805	15.11	29250	-32.03	20240220	17270	15.11	20240805	29250	-32.03	20240220	17270	15.11	20240805	0.89	N	181710	500	187 억	3751546	N	N	376	N	N
35	20240826	150858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19900	150	2	0.76	543836070	27421	86.41	19750	19950	19600	25650	13830	19750	19832.83	11.11	-4818	20036	19892	19726	19582	19416	19965	19655	188	5900	500	14220	10	1	33766123	6719	-81.89	0.41	12	0.08	-243.00	48250.00	29250	20240220	-31.97	17270	20240805	15.23	29250	-31.97	20240220	17270	15.23	20240805	29250	-31.97	20240220	17270	15.23	20240805	0.89	N	181710	500	187 억	3751546	N	N	56	N	N
36	20240826	140901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19880	130	2	0.66	367152340	18548	58.45	19750	19920	19600	25650	13830	19750	19794.71	11.11	-1604	20036	19892	19726	19582	19416	19965	19655	188	5900	500	14220	10	1	33766123	6713	-81.81	0.41	12	0.05	-243.00	48250.00	29250	20240220	-32.03	17270	20240805	15.11	29250	-32.03	20240220	17270	15.11	20240805	29250	-32.03	20240220	17270	15.11	20240805	0.89	N	181710	500	187 억	3751546	N	N	56	N	N
37	20240826	130902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	0	3	0.00	181324230	9200	28.99	19750	19800	19600	25650	13830	19750	19709.16	11.11	-172	20036	19892	19726	19582	19416	19965	19655	188	5900	500	14220	10	1	33766123	6669	-81.28	0.41	12	0.03	-243.00	48250.00	29250	20240220	-32.48	17270	20240805	14.36	29250	-32.48	20240220	17270	14.36	20240805	29250	-32.48	20240220	17270	14.36	20240805	0.89	N	181710	500	187 억	3751546	N	N	56	N	N
38	20240826	120856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	0	3	0.00	151852710	7708	24.29	19750	19800	19600	25650	13830	19750	19700.66	11.11	130	20036	19892	19726	19582	19416	19965	19655	188	5900	500	14220	10	1	33766123	6669	-81.28	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.48	17270	20240805	14.36	29250	-32.48	20240220	17270	14.36	20240805	29250	-32.48	20240220	17270	14.36	20240805	0.89	N	181710	500	187 억	3751546	N	N	56	N	N
39	20240826	110901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	0	3	0.00	127579520	6478	20.41	19750	19800	19600	25650	13830	19750	19694.28	11.11	482	20036	19892	19726	19582	19416	19965	19655	188	5900	500	14220	10	1	33766123	6669	-81.28	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.48	17270	20240805	14.36	29250	-32.48	20240220	17270	14.36	20240805	29250	-32.48	20240220	17270	14.36	20240805	0.89	N	181710	500	187 억	3751546	N	N	56	N	N
40	20240826	100901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19770	20	2	0.10	111087210	5643	17.78	19750	19800	19600	25650	13830	19750	19685.84	11.11	221	20036	19892	19726	19582	19416	19965	19655	188	5900	500	14220	10	1	33766123	6676	-81.36	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.41	17270	20240805	14.48	29250	-32.41	20240220	17270	14.48	20240805	29250	-32.41	20240220	17270	14.48	20240805	0.89	N	181710	500	187 억	3751546	N	N	56	N	N
41	20240826	090857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	0	3	0.00	18983060	961	3.03	19750	19790	19730	25650	13830	19750	19753.44	11.11	248	20036	19892	19726	19582	19416	19965	19655	188	5900	500	14220	10	1	33766123	6669	-81.28	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.48	17270	20240805	14.36	29250	-32.48	20240220	17270	14.36	20240805	29250	-32.48	20240220	17270	14.36	20240805	0.89	N	181710	500	187 억	3751546	N	N	56	N	N
42	20240823	160852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	-60	5	-0.30	624932360	31644	85.80	19620	19870	19560	25750	13870	19810	19748.83	11.13	-7271	20136	19972	19736	19572	19336	20055	19655	188	5940	500	14260	10	1	33766123	6669	-81.28	0.41	12	0.09	-243.00	48250.00	29250	20240220	-32.48	17270	20240805	14.36	29250	-32.48	20240220	17270	14.36	20240805	29250	-32.48	20240220	17270	14.36	20240805	0.90	N	181710	500	187 억	3758362	N	N	56	N	N
43	20240823	150859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19810	0	3	0.00	614380440	31110	84.35	19620	19870	19560	25750	13870	19810	19748.64	11.13	-7038	20136	19972	19736	19572	19336	20055	19655	188	5940	500	14260	10	1	33766123	6689	-81.52	0.41	12	0.09	-243.00	48250.00	29250	20240220	-32.27	17270	20240805	14.71	29250	-32.27	20240220	17270	14.71	20240805	29250	-32.27	20240220	17270	14.71	20240805	0.90	N	181710	500	187 억	3758362	N	N	401	N	N
44	20240823	140859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19800	-10	5	-0.05	431484400	21881	59.33	19620	19810	19560	25750	13870	19810	19719.57	11.13	-4352	20136	19972	19736	19572	19336	20055	19655	188	5940	500	14260	10	1	33766123	6686	-81.48	0.41	12	0.06	-243.00	48250.00	29250	20240220	-32.31	17270	20240805	14.65	29250	-32.31	20240220	17270	14.65	20240805	29250	-32.31	20240220	17270	14.65	20240805	0.90	N	181710	500	187 억	3758362	N	N	401	N	N
45	20240823	130859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19790	-20	5	-0.10	342586840	17384	47.14	19620	19810	19560	25750	13870	19810	19706.99	11.13	-3985	20136	19972	19736	19572	19336	20055	19655	188	5940	500	14260	10	1	33766123	6682	-81.44	0.41	12	0.05	-243.00	48250.00	29250	20240220	-32.34	17270	20240805	14.59	29250	-32.34	20240220	17270	14.59	20240805	29250	-32.34	20240220	17270	14.59	20240805	0.90	N	181710	500	187 억	3758362	N	N	401	N	N
46	20240823	120857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19670	-140	5	-0.71	277618510	14096	38.22	19620	19810	19560	25750	13870	19810	19694.80	11.13	-2739	20136	19972	19736	19572	19336	20055	19655	188	5940	500	14260	10	1	33766123	6642	-80.95	0.41	12	0.04	-243.00	48250.00	29250	20240220	-32.75	17270	20240805	13.90	29250	-32.75	20240220	17270	13.90	20240805	29250	-32.75	20240220	17270	13.90	20240805	0.90	N	181710	500	187 억	3758362	N	N	401	N	N
47	20240823	110855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19710	-100	5	-0.50	174070280	8854	24.01	19620	19730	19560	25750	13870	19810	19659.99	11.13	-981	20136	19972	19736	19572	19336	20055	19655	188	5940	500	14260	10	1	33766123	6655	-81.11	0.41	12	0.03	-243.00	48250.00	29250	20240220	-32.62	17270	20240805	14.13	29250	-32.62	20240220	17270	14.13	20240805	29250	-32.62	20240220	17270	14.13	20240805	0.90	N	181710	500	187 억	3758362	N	N	401	N	N
48	20240823	100857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19670	-140	5	-0.71	89047830	4527	12.27	19620	19730	19560	25750	13870	19810	19670.23	11.13	-246	20136	19972	19736	19572	19336	20055	19655	188	5940	500	14260	10	1	33766123	6642	-80.95	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.75	17270	20240805	13.90	29250	-32.75	20240220	17270	13.90	20240805	29250	-32.75	20240220	17270	13.90	20240805	0.90	N	181710	500	187 억	3758362	N	N	401	N	N
49	20240823	090859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19690	-120	5	-0.61	15135710	771	2.09	19620	19690	19560	25750	13870	19810	19630.10	11.13	64	20136	19972	19736	19572	19336	20055	19655	188	5940	500	14260	10	1	33766123	6649	-81.03	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.68	17270	20240805	14.01	29250	-32.68	20240220	17270	14.01	20240805	29250	-32.68	20240220	17270	14.01	20240805	0.90	N	181710	500	187 억	3758362	N	N	401	N	N
50	20240822	160851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19810	150	2	0.76	726748060	36807	92.11	19800	19900	19500	25550	13770	19660	19744.83	11.13	-1235	20126	19892	19746	19512	19366	20010	19630	188	5890	500	14150	10	1	33766123	6689	-81.52	0.41	12	0.11	-243.00	48250.00	29250	20240220	-32.27	17270	20240805	14.71	29250	-32.27	20240220	17270	14.71	20240805	29250	-32.27	20240220	17270	14.71	20240805	0.92	N	181710	500	187 억	3759658	N	N	401	N	N
51	20240822	150859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19790	130	2	0.66	686713450	34787	87.05	19800	19900	19500	25550	13770	19660	19740.52	11.13	-950	20126	19892	19746	19512	19366	20010	19630	188	5890	500	14150	10	1	33766123	6682	-81.44	0.41	12	0.10	-243.00	48250.00	29250	20240220	-32.34	17270	20240805	14.59	29250	-32.34	20240220	17270	14.59	20240805	29250	-32.34	20240220	17270	14.59	20240805	0.92	N	181710	500	187 억	3759658	N	N	839	N	N
52	20240822	140900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19800	140	2	0.71	560972800	28434	71.16	19800	19900	19500	25550	13770	19660	19728.94	11.13	-289	20126	19892	19746	19512	19366	20010	19630	188	5890	500	14150	10	1	33766123	6686	-81.48	0.41	12	0.08	-243.00	48250.00	29250	20240220	-32.31	17270	20240805	14.65	29250	-32.31	20240220	17270	14.65	20240805	29250	-32.31	20240220	17270	14.65	20240805	0.92	N	181710	500	187 억	3759658	N	N	839	N	N
53	20240822	130900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	90	2	0.46	436609250	22145	55.42	19800	19900	19500	25550	13770	19660	19715.93	11.13	-192	20126	19892	19746	19512	19366	20010	19630	188	5890	500	14150	10	1	33766123	6669	-81.28	0.41	12	0.07	-243.00	48250.00	29250	20240220	-32.48	17270	20240805	14.36	29250	-32.48	20240220	17270	14.36	20240805	29250	-32.48	20240220	17270	14.36	20240805	0.92	N	181710	500	187 억	3759658	N	N	839	N	N
54	20240822	120903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19740	80	2	0.41	259962800	13194	33.02	19800	19900	19500	25550	13770	19660	19703.11	11.13	-380	20126	19892	19746	19512	19366	20010	19630	188	5890	500	14150	10	1	33766123	6665	-81.23	0.41	12	0.04	-243.00	48250.00	29250	20240220	-32.51	17270	20240805	14.30	29250	-32.51	20240220	17270	14.30	20240805	29250	-32.51	20240220	17270	14.30	20240805	0.92	N	181710	500	187 억	3759658	N	N	839	N	N
55	20240822	110855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19730	70	2	0.36	119479080	6036	15.11	19800	19900	19670	25550	13770	19660	19794.41	11.13	-216	20126	19892	19746	19512	19366	20010	19630	188	5890	500	14150	10	1	33766123	6662	-81.19	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.55	17270	20240805	14.24	29250	-32.55	20240220	17270	14.24	20240805	29250	-32.55	20240220	17270	14.24	20240805	0.92	N	181710	500	187 억	3759658	N	N	839	N	N
56	20240822	100855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19780	120	2	0.61	65309800	3293	8.24	19800	19900	19670	25550	13770	19660	19832.92	11.13	302	20126	19892	19746	19512	19366	20010	19630	188	5890	500	14150	10	1	33766123	6679	-81.40	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.38	17270	20240805	14.53	29250	-32.38	20240220	17270	14.53	20240805	29250	-32.38	20240220	17270	14.53	20240805	0.92	N	181710	500	187 억	3759658	N	N	839	N	N
57	20240822	090856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19780	120	2	0.61	751850	38	0.10	19800	19800	19670	25550	13770	19660	19785.53	11.13	-2	20126	19892	19746	19512	19366	20010	19630	188	5890	500	14150	10	1	33766123	6679	-81.40	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.38	17270	20240805	14.53	29250	-32.38	20240220	17270	14.53	20240805	29250	-32.38	20240220	17270	14.53	20240805	0.92	N	181710	500	187 억	3759658	N	N	839	N	N
58	20240821	160850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19660	-60	5	-0.30	789677770	39886	78.84	19600	19980	19600	25600	13810	19720	19798.37	11.15	-3788	20153	19936	19743	19526	19333	20045	19635	188	5880	500	14190	10	1	33766123	6638	-80.91	0.41	12	0.12	-243.00	48250.00	29250	20240220	-32.79	17270	20240805	13.84	29250	-32.79	20240220	17270	13.84	20240805	29250	-32.79	20240220	17270	13.84	20240805	0.93	N	181710	500	187 억	3763353	N	N	839	N	N
59	20240821	150902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19740	20	2	0.10	757165630	38233	75.58	19600	19980	19600	25600	13810	19720	19803.98	11.15	-3267	20153	19936	19743	19526	19333	20045	19635	188	5880	500	14190	10	1	33766123	6665	-81.23	0.41	12	0.11	-243.00	48250.00	29250	20240220	-32.51	17270	20240805	14.30	29250	-32.51	20240220	17270	14.30	20240805	29250	-32.51	20240220	17270	14.30	20240805	0.93	N	181710	500	187 억	3763353	N	N	592	N	N
60	20240821	140857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19790	70	2	0.35	590504570	29815	58.94	19600	19980	19600	25600	13810	19720	19805.62	11.15	-138	20153	19936	19743	19526	19333	20045	19635	188	5880	500	14190	10	1	33766123	6682	-81.44	0.41	12	0.09	-243.00	48250.00	29250	20240220	-32.34	17270	20240805	14.59	29250	-32.34	20240220	17270	14.59	20240805	29250	-32.34	20240220	17270	14.59	20240805	0.93	N	181710	500	187 억	3763353	N	N	592	N	N
61	20240821	130904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19720	0	3	0.00	437021670	22038	43.56	19600	19980	19600	25600	13810	19720	19830.37	11.15	1051	20153	19936	19743	19526	19333	20045	19635	188	5880	500	14190	10	1	33766123	6659	-81.15	0.41	12	0.07	-243.00	48250.00	29250	20240220	-32.58	17270	20240805	14.19	29250	-32.58	20240220	17270	14.19	20240805	29250	-32.58	20240220	17270	14.19	20240805	0.93	N	181710	500	187 억	3763353	N	N	592	N	N
62	20240821	120903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19760	40	2	0.20	399846680	20155	39.84	19600	19980	19600	25600	13810	19720	19838.58	11.15	1544	20153	19936	19743	19526	19333	20045	19635	188	5880	500	14190	10	1	33766123	6672	-81.32	0.41	12	0.06	-243.00	48250.00	29250	20240220	-32.44	17270	20240805	14.42	29250	-32.44	20240220	17270	14.42	20240805	29250	-32.44	20240220	17270	14.42	20240805	0.93	N	181710	500	187 억	3763353	N	N	592	N	N
63	20240821	110859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19810	90	2	0.46	348671950	17565	34.72	19600	19980	19600	25600	13810	19720	19850.38	11.15	2008	20153	19936	19743	19526	19333	20045	19635	188	5880	500	14190	10	1	33766123	6689	-81.52	0.41	12	0.05	-243.00	48250.00	29250	20240220	-32.27	17270	20240805	14.71	29250	-32.27	20240220	17270	14.71	20240805	29250	-32.27	20240220	17270	14.71	20240805	0.93	N	181710	500	187 억	3763353	N	N	592	N	N
64	20240821	100904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19840	120	2	0.61	190678750	9628	19.03	19600	19980	19600	25600	13810	19720	19804.61	11.15	2212	20153	19936	19743	19526	19333	20045	19635	188	5880	500	14190	10	1	33766123	6699	-81.65	0.41	12	0.03	-243.00	48250.00	29250	20240220	-32.17	17270	20240805	14.88	29250	-32.17	20240220	17270	14.88	20240805	29250	-32.17	20240220	17270	14.88	20240805	0.93	N	181710	500	187 억	3763353	N	N	592	N	N
65	20240821	090854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19730	10	2	0.05	3828410	194	0.38	19600	19880	19600	25600	13810	19720	19734.07	11.15	-127	20153	19936	19743	19526	19333	20045	19635	188	5880	500	14190	10	1	33766123	6662	-81.19	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.55	17270	20240805	14.24	29250	-32.55	20240220	17270	14.24	20240805	29250	-32.55	20240220	17270	14.24	20240805	0.93	N	181710	500	187 억	3763353	N	N	592	N	N
66	20240820	160844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19720	100	2	0.51	1001306520	50588	87.09	19550	19960	19550	25500	13740	19620	19793.62	11.13	3793	19893	19756	19573	19436	19253	19825	19505	188	5880	500	14120	10	1	33766123	6659	-81.15	0.41	12	0.15	-243.00	48250.00	29250	20240220	-32.58	17270	20240805	14.19	29250	-32.58	20240220	17270	14.19	20240805	29250	-32.58	20240220	17270	14.19	20240805	0.92	N	181710	500	187 억	3759715	N	N	592	N	N
67	20240820	150856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19770	150	2	0.76	975333540	49272	84.83	19550	19960	19550	25500	13740	19620	19794.88	11.13	3659	19893	19756	19573	19436	19253	19825	19505	188	5880	500	14120	10	1	33766123	6676	-81.36	0.41	12	0.15	-243.00	48250.00	29250	20240220	-32.41	17270	20240805	14.48	29250	-32.41	20240220	17270	14.48	20240805	29250	-32.41	20240220	17270	14.48	20240805	0.92	N	181710	500	187 억	3759715	N	N	1609	N	N
68	20240820	140853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19790	170	2	0.87	589059170	29782	51.27	19550	19960	19550	25500	13740	19620	19779.03	11.13	3951	19893	19756	19573	19436	19253	19825	19505	188	5880	500	14120	10	1	33766123	6682	-81.44	0.41	12	0.09	-243.00	48250.00	29250	20240220	-32.34	17270	20240805	14.59	29250	-32.34	20240220	17270	14.59	20240805	29250	-32.34	20240220	17270	14.59	20240805	0.92	N	181710	500	187 억	3759715	N	N	1609	N	N
69	20240820	130855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19880	260	2	1.33	437465300	22122	38.09	19550	19960	19550	25500	13740	19620	19775.12	11.13	3747	19893	19756	19573	19436	19253	19825	19505	188	5880	500	14120	10	1	33766123	6713	-81.81	0.41	12	0.07	-243.00	48250.00	29250	20240220	-32.03	17270	20240805	15.11	29250	-32.03	20240220	17270	15.11	20240805	29250	-32.03	20240220	17270	15.11	20240805	0.92	N	181710	500	187 억	3759715	N	N	1609	N	N
70	20240820	120850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19760	140	2	0.71	219610090	11161	19.22	19550	19770	19550	25500	13740	19620	19676.56	11.13	1823	19893	19756	19573	19436	19253	19825	19505	188	5880	500	14120	10	1	33766123	6672	-81.32	0.41	12	0.03	-243.00	48250.00	29250	20240220	-32.44	17270	20240805	14.42	29250	-32.44	20240220	17270	14.42	20240805	29250	-32.44	20240220	17270	14.42	20240805	0.92	N	181710	500	187 억	3759715	N	N	1609	N	N
71	20240820	110848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19630	10	2	0.05	130320960	6624	11.40	19550	19770	19550	25500	13740	19620	19674.06	11.13	783	19893	19756	19573	19436	19253	19825	19505	188	5880	500	14120	10	1	33766123	6628	-80.78	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.89	17270	20240805	13.67	29250	-32.89	20240220	17270	13.67	20240805	29250	-32.89	20240220	17270	13.67	20240805	0.92	N	181710	500	187 억	3759715	N	N	1609	N	N
72	20240820	100846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19660	40	2	0.20	82364490	4180	7.20	19550	19770	19550	25500	13740	19620	19704.42	11.13	759	19893	19756	19573	19436	19253	19825	19505	188	5880	500	14120	10	1	33766123	6638	-80.91	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.79	17270	20240805	13.84	29250	-32.79	20240220	17270	13.84	20240805	29250	-32.79	20240220	17270	13.84	20240805	0.92	N	181710	500	187 억	3759715	N	N	1609	N	N
73	20240820	090849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	130	2	0.66	12568040	638	1.10	19550	19750	19550	25500	13740	19620	19699.12	11.13	-68	19893	19756	19573	19436	19253	19825	19505	188	5880	500	14120	10	1	33766123	6669	-81.28	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.48	17270	20240805	14.36	29250	-32.48	20240220	17270	14.36	20240805	29250	-32.48	20240220	17270	14.36	20240805	0.92	N	181710	500	187 억	3759715	N	N	1609	N	N
74	20240819	160839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19620	240	2	1.24	1136050160	58082	87.07	19400	19710	19390	25150	13570	19380	19559.39	11.15	-8000	19926	19652	19506	19232	19086	19580	19160	188	5770	500	13950	10	1	33766123	6625	-80.74	0.41	12	0.17	-243.00	48250.00	29250	20240220	-32.92	17270	20240805	13.61	29250	-32.92	20240220	17270	13.61	20240805	29250	-32.92	20240220	17270	13.61	20240805	0.93	N	181710	500	187 억	3765964	N	N	1609	N	N
75	20240819	150845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19640	260	2	1.34	1000970700	51197	76.75	19400	19710	19390	25150	13570	19380	19551.35	11.15	-8693	19926	19652	19506	19232	19086	19580	19160	188	5770	500	13950	10	1	33766123	6632	-80.82	0.41	12	0.15	-243.00	48250.00	29250	20240220	-32.85	17270	20240805	13.72	29250	-32.85	20240220	17270	13.72	20240805	29250	-32.85	20240220	17270	13.72	20240805	0.93	N	181710	500	187 억	3765964	N	N	1579	N	N
76	20240819	140847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19500	120	2	0.62	538742350	27610	41.39	19400	19610	19390	25150	13570	19380	19512.58	11.15	-4474	19926	19652	19506	19232	19086	19580	19160	188	5770	500	13950	10	1	33766123	6584	-80.25	0.40	12	0.08	-243.00	48250.00	29250	20240220	-33.33	17270	20240805	12.91	29250	-33.33	20240220	17270	12.91	20240805	29250	-33.33	20240220	17270	12.91	20240805	0.93	N	181710	500	187 억	3765964	N	N	1579	N	N
77	20240819	130843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19480	100	2	0.52	409863360	20994	31.47	19400	19610	19390	25150	13570	19380	19522.88	11.15	-2674	19926	19652	19506	19232	19086	19580	19160	188	5770	500	13950	10	1	33766123	6578	-80.16	0.40	12	0.06	-243.00	48250.00	29250	20240220	-33.40	17270	20240805	12.80	29250	-33.40	20240220	17270	12.80	20240805	29250	-33.40	20240220	17270	12.80	20240805	0.93	N	181710	500	187 억	3765964	N	N	1579	N	N
78	20240819	120843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19520	140	2	0.72	303621650	15541	23.30	19400	19610	19390	25150	13570	19380	19536.82	11.15	-1329	19926	19652	19506	19232	19086	19580	19160	188	5770	500	13950	10	1	33766123	6591	-80.33	0.40	12	0.05	-243.00	48250.00	29250	20240220	-33.26	17270	20240805	13.03	29250	-33.26	20240220	17270	13.03	20240805	29250	-33.26	20240220	17270	13.03	20240805	0.93	N	181710	500	187 억	3765964	N	N	1579	N	N
79	20240819	110844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19540	160	2	0.83	222010290	11367	17.04	19400	19610	19390	25150	13570	19380	19531.12	11.15	197	19926	19652	19506	19232	19086	19580	19160	188	5770	500	13950	10	1	33766123	6598	-80.41	0.40	12	0.03	-243.00	48250.00	29250	20240220	-33.20	17270	20240805	13.14	29250	-33.20	20240220	17270	13.14	20240805	29250	-33.20	20240220	17270	13.14	20240805	0.93	N	181710	500	187 억	3765964	N	N	1579	N	N
80	20240819	100846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19500	120	2	0.62	136636930	7005	10.50	19400	19610	19390	25150	13570	19380	19505.63	11.15	742	19926	19652	19506	19232	19086	19580	19160	188	5770	500	13950	10	1	33766123	6584	-80.25	0.40	12	0.02	-243.00	48250.00	29250	20240220	-33.33	17270	20240805	12.91	29250	-33.33	20240220	17270	12.91	20240805	29250	-33.33	20240220	17270	12.91	20240805	0.93	N	181710	500	187 억	3765964	N	N	1579	N	N
81	20240819	090845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19450	70	2	0.36	24014770	1234	1.85	19400	19560	19390	25150	13570	19380	19460.92	11.15	-98	19926	19652	19506	19232	19086	19580	19160	188	5770	500	13950	10	1	33766123	6568	-80.04	0.40	12	0.00	-243.00	48250.00	29250	20240220	-33.50	17270	20240805	12.62	29250	-33.50	20240220	17270	12.62	20240805	29250	-33.50	20240220	17270	12.62	20240805	0.93	N	181710	500	187 억	3765964	N	N	1579	N	N
82	20240816	160837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19380	-280	5	-1.42	1299063390	66647	113.15	19690	19780	19360	25550	13770	19660	19491.70	11.23	-26051	20133	19896	19603	19366	19073	19750	19220	188	5890	500	14150	10	1	33766123	6544	-79.75	0.40	12	0.20	-243.00	48250.00	29250	20240220	-33.74	17270	20240805	12.22	29250	-33.74	20240220	17270	12.22	20240805	29250	-33.74	20240220	17270	12.22	20240805	0.93	N	181710	500	187 억	3792289	N	N	1579	N	N
83	20240816	150839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19400	-260	5	-1.32	1196334670	61347	104.15	19690	19780	19360	25550	13770	19660	19501.11	11.23	-23844	20133	19896	19603	19366	19073	19750	19220	188	5890	500	14150	10	1	33766123	6551	-79.84	0.40	12	0.18	-243.00	48250.00	29250	20240220	-33.68	17270	20240805	12.33	29250	-33.68	20240220	17270	12.33	20240805	29250	-33.68	20240220	17270	12.33	20240805	0.93	N	181710	500	187 억	3792289	N	N	538	N	N
84	20240816	140843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19400	-260	5	-1.32	865633990	44333	75.26	19690	19780	19360	25550	13770	19660	19525.73	11.23	-19668	20133	19896	19603	19366	19073	19750	19220	188	5890	500	14150	10	1	33766123	6551	-79.84	0.40	12	0.13	-243.00	48250.00	29250	20240220	-33.68	17270	20240805	12.33	29250	-33.68	20240220	17270	12.33	20240805	29250	-33.68	20240220	17270	12.33	20240805	0.93	N	181710	500	187 억	3792289	N	N	538	N	N
85	20240816	130845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19410	-250	5	-1.27	793127390	40595	68.92	19690	19780	19360	25550	13770	19660	19537.56	11.23	-17354	20133	19896	19603	19366	19073	19750	19220	188	5890	500	14150	10	1	33766123	6554	-79.88	0.40	12	0.12	-243.00	48250.00	29250	20240220	-33.64	17270	20240805	12.39	29250	-33.64	20240220	17270	12.39	20240805	29250	-33.64	20240220	17270	12.39	20240805	0.93	N	181710	500	187 억	3792289	N	N	538	N	N
86	20240816	120840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19470	-190	5	-0.97	702903920	35950	61.03	19690	19780	19360	25550	13770	19660	19552.26	11.23	-15285	20133	19896	19603	19366	19073	19750	19220	188	5890	500	14150	10	1	33766123	6574	-80.12	0.40	12	0.11	-243.00	48250.00	29250	20240220	-33.44	17270	20240805	12.74	29250	-33.44	20240220	17270	12.74	20240805	29250	-33.44	20240220	17270	12.74	20240805	0.93	N	181710	500	187 억	3792289	N	N	538	N	N
87	20240816	110844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19540	-120	5	-0.61	568941950	29086	49.38	19690	19780	19360	25550	13770	19660	19560.68	11.23	-12966	20133	19896	19603	19366	19073	19750	19220	188	5890	500	14150	10	1	33766123	6598	-80.41	0.40	12	0.09	-243.00	48250.00	29250	20240220	-33.20	17270	20240805	13.14	29250	-33.20	20240220	17270	13.14	20240805	29250	-33.20	20240220	17270	13.14	20240805	0.93	N	181710	500	187 억	3792289	N	N	538	N	N
88	20240816	100840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19520	-140	5	-0.71	360117970	18429	31.29	19690	19780	19360	25550	13770	19660	19540.83	11.23	-10375	20133	19896	19603	19366	19073	19750	19220	188	5890	500	14150	10	1	33766123	6591	-80.33	0.40	12	0.05	-243.00	48250.00	29250	20240220	-33.26	17270	20240805	13.03	29250	-33.26	20240220	17270	13.03	20240805	29250	-33.26	20240220	17270	13.03	20240805	0.93	N	181710	500	187 억	3792289	N	N	538	N	N
89	20240816	090841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19650	-10	5	-0.05	44557950	2264	3.84	19690	19780	19630	25550	13770	19660	19681.07	11.23	-1475	20133	19896	19603	19366	19073	19750	19220	188	5890	500	14150	10	1	33766123	6635	-80.86	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.82	17270	20240805	13.78	29250	-32.82	20240220	17270	13.78	20240805	29250	-32.82	20240220	17270	13.78	20240805	0.93	N	181710	500	187 억	3792289	N	N	538	N	N
90	20240814	160841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19660	-40	5	-0.20	1106917640	56373	117.16	19720	19840	19310	25600	13790	19700	19635.59	11.27	-11871	19926	19812	19586	19472	19246	19870	19530	188	5900	500	14180	10	1	33766123	6638	-80.91	0.41	12	0.17	-243.00	48250.00	29250	20240220	-32.79	17270	20240805	13.84	29250	-32.79	20240220	17270	13.84	20240805	29250	-32.79	20240220	17270	13.84	20240805	0.92	N	181710	500	187 억	3805714	N	N	538	N	N
91	20240814	150843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19790	90	2	0.46	1048569780	53410	111.00	19720	19840	19310	25600	13790	19700	19632.46	11.27	-12089	19926	19812	19586	19472	19246	19870	19530	188	5900	500	14180	10	1	33766123	6682	-81.44	0.41	12	0.16	-243.00	48250.00	29250	20240220	-32.34	17270	20240805	14.59	29250	-32.34	20240220	17270	14.59	20240805	29250	-32.34	20240220	17270	14.59	20240805	0.92	N	181710	500	187 억	3805714	N	N	163	N	N
92	20240814	140847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19670	-30	5	-0.15	636710980	32536	67.62	19720	19750	19310	25600	13790	19700	19569.43	11.27	-8300	19926	19812	19586	19472	19246	19870	19530	188	5900	500	14180	10	1	33766123	6642	-80.95	0.41	12	0.10	-243.00	48250.00	29250	20240220	-32.75	17270	20240805	13.90	29250	-32.75	20240220	17270	13.90	20240805	29250	-32.75	20240220	17270	13.90	20240805	0.92	N	181710	500	187 억	3805714	N	N	163	N	N
93	20240814	130843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19360	-340	5	-1.73	376056990	19158	39.81	19720	19750	19360	25600	13790	19700	19629.24	11.27	-8540	19926	19812	19586	19472	19246	19870	19530	188	5900	500	14180	10	1	33766123	6537	-79.67	0.40	12	0.06	-243.00	48250.00	29250	20240220	-33.81	17270	20240805	12.10	29250	-33.81	20240220	17270	12.10	20240805	29250	-33.81	20240220	17270	12.10	20240805	0.92	N	181710	500	187 억	3805714	N	N	163	N	N
94	20240814	120839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19670	-30	5	-0.15	277016080	14088	29.28	19720	19750	19580	25600	13790	19700	19663.27	11.27	-7908	19926	19812	19586	19472	19246	19870	19530	188	5900	500	14180	10	1	33766123	6642	-80.95	0.41	12	0.04	-243.00	48250.00	29250	20240220	-32.75	17270	20240805	13.90	29250	-32.75	20240220	17270	13.90	20240805	29250	-32.75	20240220	17270	13.90	20240805	0.92	N	181710	500	187 억	3805714	N	N	163	N	N
95	20240814	110836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19660	-40	5	-0.20	212890100	10827	22.50	19720	19750	19580	25600	13790	19700	19662.89	11.27	-5955	19926	19812	19586	19472	19246	19870	19530	188	5900	500	14180	10	1	33766123	6638	-80.91	0.41	12	0.03	-243.00	48250.00	29250	20240220	-32.79	17270	20240805	13.84	29250	-32.79	20240220	17270	13.84	20240805	29250	-32.79	20240220	17270	13.84	20240805	0.92	N	181710	500	187 억	3805714	N	N	163	N	N
96	20240814	100835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19660	-40	5	-0.20	118062830	6011	12.49	19720	19750	19580	25600	13790	19700	19641.13	11.27	-4298	19926	19812	19586	19472	19246	19870	19530	188	5900	500	14180	10	1	33766123	6638	-80.91	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.79	17270	20240805	13.84	29250	-32.79	20240220	17270	13.84	20240805	29250	-32.79	20240220	17270	13.84	20240805	0.92	N	181710	500	187 억	3805714	N	N	163	N	N
97	20240814	090907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19680	-20	5	-0.10	16466430	836	1.74	19720	19750	19650	25600	13790	19700	19696.69	11.27	-496	19926	19812	19586	19472	19246	19870	19530	188	5900	500	14180	10	1	33766123	6645	-80.99	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.72	17270	20240805	13.95	29250	-32.72	20240220	17270	13.95	20240805	29250	-32.72	20240220	17270	13.95	20240805	0.92	N	181710	500	187 억	3805714	N	N	163	N	N
98	20240813	160827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19700	180	2	0.92	932529670	47821	72.56	19520	19700	19360	25350	13670	19520	19500.15	11.32	-17253	20006	19762	19326	19082	18646	19885	19205	188	5830	500	14050	10	1	33766123	6652	-81.07	0.41	12	0.14	-243.00	48250.00	29250	20240220	-32.65	17270	20240805	14.07	29250	-32.65	20240220	17270	14.07	20240805	29250	-32.65	20240220	17270	14.07	20240805	0.92	N	181710	500	187 억	3823173	N	N	163	N	N
99	20240813	150833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19590	70	2	0.36	821724560	42183	64.01	19520	19600	19360	25350	13670	19520	19479.37	11.32	-15492	20006	19762	19326	19082	18646	19885	19205	188	5830	500	14050	10	1	33766123	6615	-80.62	0.41	12	0.12	-243.00	48250.00	29250	20240220	-33.03	17270	20240805	13.43	29250	-33.03	20240220	17270	13.43	20240805	29250	-33.03	20240220	17270	13.43	20240805	0.92	N	181710	500	187 억	3823173	N	N	81	N	N
100	20240813	140834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19420	-100	5	-0.51	542122210	27863	42.28	19520	19550	19360	25350	13670	19520	19455.19	11.32	-11920	20006	19762	19326	19082	18646	19885	19205	188	5830	500	14050	10	1	33766123	6557	-79.92	0.40	12	0.08	-243.00	48250.00	29250	20240220	-33.61	17270	20240805	12.45	29250	-33.61	20240220	17270	12.45	20240805	29250	-33.61	20240220	17270	12.45	20240805	0.92	N	181710	500	187 억	3823173	N	N	81	N	N
101	20240813	130834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19440	-80	5	-0.41	442883680	22757	34.53	19520	19550	19360	25350	13670	19520	19459.70	11.32	-8966	20006	19762	19326	19082	18646	19885	19205	188	5830	500	14050	10	1	33766123	6564	-80.00	0.40	12	0.07	-243.00	48250.00	29250	20240220	-33.54	17270	20240805	12.57	29250	-33.54	20240220	17270	12.57	20240805	29250	-33.54	20240220	17270	12.57	20240805	0.92	N	181710	500	187 억	3823173	N	N	81	N	N
102	20240813	120828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19470	-50	5	-0.26	405235620	20819	31.59	19520	19550	19360	25350	13670	19520	19462.92	11.32	-8684	20006	19762	19326	19082	18646	19885	19205	188	5830	500	14050	10	1	33766123	6574	-80.12	0.40	12	0.06	-243.00	48250.00	29250	20240220	-33.44	17270	20240805	12.74	29250	-33.44	20240220	17270	12.74	20240805	29250	-33.44	20240220	17270	12.74	20240805	0.92	N	181710	500	187 억	3823173	N	N	81	N	N
103	20240813	110827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19490	-30	5	-0.15	292018180	14997	22.76	19520	19550	19360	25350	13670	19520	19469.58	11.32	-6443	20006	19762	19326	19082	18646	19885	19205	188	5830	500	14050	10	1	33766123	6581	-80.21	0.40	12	0.04	-243.00	48250.00	29250	20240220	-33.37	17270	20240805	12.85	29250	-33.37	20240220	17270	12.85	20240805	29250	-33.37	20240220	17270	12.85	20240805	0.92	N	181710	500	187 억	3823173	N	N	81	N	N
104	20240813	100829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19450	-70	5	-0.36	204919610	10525	15.97	19520	19550	19360	25350	13670	19520	19466.49	11.32	-4714	20006	19762	19326	19082	18646	19885	19205	188	5830	500	14050	10	1	33766123	6568	-80.04	0.40	12	0.03	-243.00	48250.00	29250	20240220	-33.50	17270	20240805	12.62	29250	-33.50	20240220	17270	12.62	20240805	29250	-33.50	20240220	17270	12.62	20240805	0.92	N	181710	500	187 억	3823173	N	N	81	N	N
105	20240813	090833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19430	-90	5	-0.46	73538510	3774	5.73	19520	19550	19360	25350	13670	19520	19478.38	11.32	-1848	20006	19762	19326	19082	18646	19885	19205	188	5830	500	14050	10	1	33766123	6561	-79.96	0.40	12	0.01	-243.00	48250.00	29250	20240220	-33.57	17270	20240805	12.51	29250	-33.57	20240220	17270	12.51	20240805	29250	-33.57	20240220	17270	12.51	20240805	0.92	N	181710	500	187 억	3823173	N	N	81	N	N
106	20240812	160822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19520	610	2	3.23	1272227920	65706	78.98	18900	19570	18890	24550	13240	18910	19362.16	11.31	8201	19216	19062	18936	18782	18656	19000	18720	188	5640	500	13610	10	1	33766123	6591	-80.33	0.40	12	0.19	-243.00	48250.00	29250	20240220	-33.26	17270	20240805	13.03	29250	-33.26	20240220	17270	13.03	20240805	29250	-33.26	20240220	17270	13.03	20240805	0.92	N	181710	500	187 억	3820200	N	N	81	N	N
107	20240812	150822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19530	620	2	3.28	1215403530	62796	75.48	18900	19570	18890	24550	13240	18910	19354.79	11.31	7491	19216	19062	18936	18782	18656	19000	18720	188	5640	500	13610	10	1	33766123	6595	-80.37	0.40	12	0.19	-243.00	48250.00	29250	20240220	-33.23	17270	20240805	13.09	29250	-33.23	20240220	17270	13.09	20240805	29250	-33.23	20240220	17270	13.09	20240805	0.92	N	181710	500	187 억	3820200	N	N	1755	N	N
108	20240812	140823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19560	650	2	3.44	837329820	43452	52.23	18900	19570	18890	24550	13240	18910	19270.23	11.31	6083	19216	19062	18936	18782	18656	19000	18720	188	5640	500	13610	10	1	33766123	6605	-80.49	0.41	12	0.13	-243.00	48250.00	29250	20240220	-33.13	17270	20240805	13.26	29250	-33.13	20240220	17270	13.26	20240805	29250	-33.13	20240220	17270	13.26	20240805	0.92	N	181710	500	187 억	3820200	N	N	1755	N	N
109	20240812	130819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19410	500	2	2.64	701177810	36455	43.82	18900	19540	18890	24550	13240	18910	19234.06	11.31	4988	19216	19062	18936	18782	18656	19000	18720	188	5640	500	13610	10	1	33766123	6554	-79.88	0.40	12	0.11	-243.00	48250.00	29250	20240220	-33.64	17270	20240805	12.39	29250	-33.64	20240220	17270	12.39	20240805	29250	-33.64	20240220	17270	12.39	20240805	0.92	N	181710	500	187 억	3820200	N	N	1755	N	N
110	20240812	120820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19440	530	2	2.80	639194170	33263	39.98	18900	19540	18890	24550	13240	18910	19216.37	11.31	3542	19216	19062	18936	18782	18656	19000	18720	188	5640	500	13610	10	1	33766123	6564	-80.00	0.40	12	0.10	-243.00	48250.00	29250	20240220	-33.54	17270	20240805	12.57	29250	-33.54	20240220	17270	12.57	20240805	29250	-33.54	20240220	17270	12.57	20240805	0.92	N	181710	500	187 억	3820200	N	N	1755	N	N
111	20240812	110821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19350	440	2	2.33	421471740	22067	26.52	18900	19350	18890	24550	13240	18910	19099.64	11.31	3272	19216	19062	18936	18782	18656	19000	18720	188	5640	500	13610	10	1	33766123	6534	-79.63	0.40	12	0.07	-243.00	48250.00	29250	20240220	-33.85	17270	20240805	12.04	29250	-33.85	20240220	17270	12.04	20240805	29250	-33.85	20240220	17270	12.04	20240805	0.92	N	181710	500	187 억	3820200	N	N	1755	N	N
112	20240812	100813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19010	100	2	0.53	187183470	9871	11.87	18900	19110	18890	24550	13240	18910	18962.97	11.31	836	19216	19062	18936	18782	18656	19000	18720	188	5640	500	13610	10	1	33766123	6419	-78.23	0.39	12	0.03	-243.00	48250.00	29250	20240220	-35.01	17270	20240805	10.08	29250	-35.01	20240220	17270	10.08	20240805	29250	-35.01	20240220	17270	10.08	20240805	0.92	N	181710	500	187 억	3820200	N	N	1755	N	N
113	20240812	090813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18960	50	2	0.26	17802110	941	1.13	18900	18970	18900	24550	13240	18910	18918.29	11.31	54	19216	19062	18936	18782	18656	19000	18720	188	5640	500	13610	10	1	33766123	6402	-78.02	0.39	12	0.00	-243.00	48250.00	29250	20240220	-35.18	17270	20240805	9.79	29250	-35.18	20240220	17270	9.79	20240805	29250	-35.18	20240220	17270	9.79	20240805	0.92	N	181710	500	187 억	3820200	N	N	1755	N	N
114	20240809	160809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18910	180	2	0.96	1572561520	83037	124.85	19000	19090	18810	24300	13120	18730	18938.22	11.35	-13874	19376	19052	18886	18562	18396	18970	18480	188	5570	500	13480	10	1	33766123	6385	-77.82	0.39	12	0.25	-243.00	48250.00	29250	20240220	-35.35	17270	20240805	9.50	29250	-35.35	20240220	17270	9.50	20240805	29250	-35.35	20240220	17270	9.50	20240805	0.91	N	181710	500	187 억	3833038	N	N	1755	N	N
115	20240809	150828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18880	150	2	0.80	1503336190	79375	119.35	19000	19090	18810	24300	13120	18730	18939.67	11.35	-12554	19376	19052	18886	18562	18396	18970	18480	188	5570	500	13480	10	1	33766123	6375	-77.70	0.39	12	0.24	-243.00	48250.00	29250	20240220	-35.45	17270	20240805	9.32	29250	-35.45	20240220	17270	9.32	20240805	29250	-35.45	20240220	17270	9.32	20240805	0.91	N	181710	500	187 억	3833038	N	N	71	N	N
116	20240809	140831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18930	200	2	1.07	1107990550	58450	87.89	19000	19090	18820	24300	13120	18730	18956.21	11.35	-8504	19376	19052	18886	18562	18396	18970	18480	188	5570	500	13480	10	1	33766123	6392	-77.90	0.39	12	0.17	-243.00	48250.00	29250	20240220	-35.28	17270	20240805	9.61	29250	-35.28	20240220	17270	9.61	20240805	29250	-35.28	20240220	17270	9.61	20240805	0.91	N	181710	500	187 억	3833038	N	N	71	N	N
117	20240809	130825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18900	170	2	0.91	872035460	45951	69.09	19000	19090	18870	24300	13120	18730	18977.51	11.35	-6390	19376	19052	18886	18562	18396	18970	18480	188	5570	500	13480	10	1	33766123	6382	-77.78	0.39	12	0.14	-243.00	48250.00	29250	20240220	-35.38	17270	20240805	9.44	29250	-35.38	20240220	17270	9.44	20240805	29250	-35.38	20240220	17270	9.44	20240805	0.91	N	181710	500	187 억	3833038	N	N	71	N	N
118	20240809	120824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18960	230	2	1.23	785162430	41362	62.19	19000	19090	18870	24300	13120	18730	18982.70	11.35	-6178	19376	19052	18886	18562	18396	18970	18480	188	5570	500	13480	10	1	33766123	6402	-78.02	0.39	12	0.12	-243.00	48250.00	29250	20240220	-35.18	17270	20240805	9.79	29250	-35.18	20240220	17270	9.79	20240805	29250	-35.18	20240220	17270	9.79	20240805	0.91	N	181710	500	187 억	3833038	N	N	71	N	N
119	20240809	110817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19070	340	2	1.82	537719270	28337	42.61	19000	19090	18870	24300	13120	18730	18975.87	11.35	-6115	19376	19052	18886	18562	18396	18970	18480	188	5570	500	13480	10	1	33766123	6439	-78.48	0.40	12	0.08	-243.00	48250.00	29250	20240220	-34.80	17270	20240805	10.42	29250	-34.80	20240220	17270	10.42	20240805	29250	-34.80	20240220	17270	10.42	20240805	0.91	N	181710	500	187 억	3833038	N	N	71	N	N
120	20240809	100826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18950	220	2	1.17	315620770	16618	24.99	19000	19090	18900	24300	13120	18730	18992.70	11.35	-2893	19376	19052	18886	18562	18396	18970	18480	188	5570	500	13480	10	1	33766123	6399	-77.98	0.39	12	0.05	-243.00	48250.00	29250	20240220	-35.21	17270	20240805	9.73	29250	-35.21	20240220	17270	9.73	20240805	29250	-35.21	20240220	17270	9.73	20240805	0.91	N	181710	500	187 억	3833038	N	N	71	N	N
121	20240809	090820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19030	300	2	1.60	68515020	3605	5.42	19000	19080	18930	24300	13120	18730	19005.55	11.35	132	19376	19052	18886	18562	18396	18970	18480	188	5570	500	13480	10	1	33766123	6426	-78.31	0.39	12	0.01	-243.00	48250.00	29250	20240220	-34.94	17270	20240805	10.19	29250	-34.94	20240220	17270	10.19	20240805	29250	-34.94	20240220	17270	10.19	20240805	0.91	N	181710	500	187 억	3833038	N	N	71	N	N
122	20240808	160805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18730	-470	5	-2.45	1256024200	66304	65.18	18990	19210	18720	24950	13440	19200	18944.50	11.43	-27425	19700	19450	19240	18990	18780	19575	19115	188	5750	500	13820	10	1	33766123	6324	-77.08	0.39	12	0.20	-243.00	48250.00	29250	20240220	-35.97	17270	20240805	8.45	29250	-35.97	20240220	17270	8.45	20240805	29250	-35.97	20240220	17270	8.45	20240805	0.95	N	181710	500	187 억	3857987	N	N	71	N	N
123	20240808	150816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18880	-320	5	-1.67	1031126930	54322	53.40	18990	19210	18810	24950	13440	19200	18981.74	11.43	-26563	19700	19450	19240	18990	18780	19575	19115	188	5750	500	13820	10	1	33766123	6375	-77.70	0.39	12	0.16	-243.00	48250.00	29250	20240220	-35.45	17270	20240805	9.32	29250	-35.45	20240220	17270	9.32	20240805	29250	-35.45	20240220	17270	9.32	20240805	0.95	N	181710	500	187 억	3857987	N	N	211	N	N
124	20240808	140818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18970	-230	5	-1.20	732149210	38555	37.90	18990	19210	18810	24950	13440	19200	18989.72	11.43	-17536	19700	19450	19240	18990	18780	19575	19115	188	5750	500	13820	10	1	33766123	6405	-78.07	0.39	12	0.11	-243.00	48250.00	29250	20240220	-35.15	17270	20240805	9.84	29250	-35.15	20240220	17270	9.84	20240805	29250	-35.15	20240220	17270	9.84	20240805	0.95	N	181710	500	187 억	3857987	N	N	211	N	N
125	20240808	130816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19000	-200	5	-1.04	541661050	28524	28.04	18990	19210	18810	24950	13440	19200	18989.64	11.43	-12149	19700	19450	19240	18990	18780	19575	19115	188	5750	500	13820	10	1	33766123	6416	-78.19	0.39	12	0.08	-243.00	48250.00	29250	20240220	-35.04	17270	20240805	10.02	29250	-35.04	20240220	17270	10.02	20240805	29250	-35.04	20240220	17270	10.02	20240805	0.95	N	181710	500	187 억	3857987	N	N	211	N	N
126	20240808	120822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19000	-200	5	-1.04	455269120	23968	23.56	18990	19210	18810	24950	13440	19200	18994.85	11.43	-10855	19700	19450	19240	18990	18780	19575	19115	188	5750	500	13820	10	1	33766123	6416	-78.19	0.39	12	0.07	-243.00	48250.00	29250	20240220	-35.04	17270	20240805	10.02	29250	-35.04	20240220	17270	10.02	20240805	29250	-35.04	20240220	17270	10.02	20240805	0.95	N	181710	500	187 억	3857987	N	N	211	N	N
127	20240808	110815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18920	-280	5	-1.46	351199020	18458	18.14	18990	19210	18870	24950	13440	19200	19026.90	11.43	-6835	19700	19450	19240	18990	18780	19575	19115	188	5750	500	13820	10	1	33766123	6389	-77.86	0.39	12	0.05	-243.00	48250.00	29250	20240220	-35.32	17270	20240805	9.55	29250	-35.32	20240220	17270	9.55	20240805	29250	-35.32	20240220	17270	9.55	20240805	0.95	N	181710	500	187 억	3857987	N	N	211	N	N
128	20240808	100813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19090	-110	5	-0.57	239717740	12586	12.37	18990	19210	18870	24950	13440	19200	19046.34	11.43	-4153	19700	19450	19240	18990	18780	19575	19115	188	5750	500	13820	10	1	33766123	6446	-78.56	0.40	12	0.04	-243.00	48250.00	29250	20240220	-34.74	17270	20240805	10.54	29250	-34.74	20240220	17270	10.54	20240805	29250	-34.74	20240220	17270	10.54	20240805	0.95	N	181710	500	187 억	3857987	N	N	211	N	N
129	20240808	090809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19110	-90	5	-0.47	26400510	1385	1.36	18990	19200	18990	24950	13440	19200	19061.44	11.43	4	19700	19450	19240	18990	18780	19575	19115	188	5750	500	13820	10	1	33766123	6453	-78.64	0.40	12	0.00	-243.00	48250.00	29250	20240220	-34.67	17270	20240805	10.65	29250	-34.67	20240220	17270	10.65	20240805	29250	-34.67	20240220	17270	10.65	20240805	0.95	N	181710	500	187 억	3857987	N	N	211	N	N
130	20240807	160755	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19200	30	2	0.16	1960886860	101629	40.52	19150	19490	19030	24900	13420	19170	19296.14	11.51	-30692	20416	19792	18996	18372	17576	20105	18685	188	5730	500	13800	10	1	33766123	6483	-79.01	0.40	12	0.30	-243.00	48250.00	29250	20240220	-34.36	17270	20240805	11.18	29250	-34.36	20240220	17270	11.18	20240805	29250	-34.36	20240220	17270	11.18	20240805	1.00	N	181710	500	187 억	3887934	N	N	211	N	N
131	20240807	150808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19260	90	2	0.47	1851370100	95930	38.25	19150	19490	19030	24900	13420	19170	19299.24	11.51	-28423	20416	19792	18996	18372	17576	20105	18685	188	5730	500	13800	10	1	33766123	6503	-79.26	0.40	12	0.28	-243.00	48250.00	29250	20240220	-34.15	17270	20240805	11.52	29250	-34.15	20240220	17270	11.52	20240805	29250	-34.15	20240220	17270	11.52	20240805	1.00	N	181710	500	187 억	3887934	N	N	50	N	N
132	20240807	140813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19300	130	2	0.68	1347886180	69875	27.86	19150	19490	19030	24900	13420	19170	19290.04	11.51	-21921	20416	19792	18996	18372	17576	20105	18685	188	5730	500	13800	10	1	33766123	6517	-79.42	0.40	12	0.21	-243.00	48250.00	29250	20240220	-34.02	17270	20240805	11.75	29250	-34.02	20240220	17270	11.75	20240805	29250	-34.02	20240220	17270	11.75	20240805	1.00	N	181710	500	187 억	3887934	N	N	50	N	N
133	20240807	130807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19320	150	2	0.78	1019339050	52847	21.07	19150	19490	19030	24900	13420	19170	19288.60	11.51	-17159	20416	19792	18996	18372	17576	20105	18685	188	5730	500	13800	10	1	33766123	6524	-79.51	0.40	12	0.16	-243.00	48250.00	29250	20240220	-33.95	17270	20240805	11.87	29250	-33.95	20240220	17270	11.87	20240805	29250	-33.95	20240220	17270	11.87	20240805	1.00	N	181710	500	187 억	3887934	N	N	50	N	N
134	20240807	120810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19340	170	2	0.89	872434690	45238	18.04	19150	19490	19030	24900	13420	19170	19285.56	11.51	-12442	20416	19792	18996	18372	17576	20105	18685	188	5730	500	13800	10	1	33766123	6530	-79.59	0.40	12	0.13	-243.00	48250.00	29250	20240220	-33.88	17270	20240805	11.99	29250	-33.88	20240220	17270	11.99	20240805	29250	-33.88	20240220	17270	11.99	20240805	1.00	N	181710	500	187 억	3887934	N	N	50	N	N
135	20240807	110809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19350	180	2	0.94	691758720	35904	14.31	19150	19490	19030	24900	13420	19170	19267.02	11.51	-8727	20416	19792	18996	18372	17576	20105	18685	188	5730	500	13800	10	1	33766123	6534	-79.63	0.40	12	0.11	-243.00	48250.00	29250	20240220	-33.85	17270	20240805	12.04	29250	-33.85	20240220	17270	12.04	20240805	29250	-33.85	20240220	17270	12.04	20240805	1.00	N	181710	500	187 억	3887934	N	N	50	N	N
136	20240807	100803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19280	110	2	0.57	401308300	20941	8.35	19150	19350	19030	24900	13420	19170	19163.75	11.51	-5083	20416	19792	18996	18372	17576	20105	18685	188	5730	500	13800	10	1	33766123	6510	-79.34	0.40	12	0.06	-243.00	48250.00	29250	20240220	-34.09	17270	20240805	11.64	29250	-34.09	20240220	17270	11.64	20240805	29250	-34.09	20240220	17270	11.64	20240805	1.00	N	181710	500	187 억	3887934	N	N	50	N	N
137	20240807	090830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19180	10	2	0.05	78681530	4100	1.63	19150	19350	19090	24900	13420	19170	19190.85	11.51	-2440	20416	19792	18996	18372	17576	20105	18685	188	5730	500	13800	10	1	33766123	6476	-78.93	0.40	12	0.01	-243.00	48250.00	29250	20240220	-34.43	17270	20240805	11.06	29250	-34.43	20240220	17270	11.06	20240805	29250	-34.43	20240220	17270	11.06	20240805	1.00	N	181710	500	187 억	3887934	N	N	50	N	N
138	20240806	160753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19170	1510	2	8.55	4781785390	250335	130.28	18200	19620	18200	22950	12370	17660	19101.54	11.38	36199	19880	18770	18020	16910	16160	18395	16535	188	5290	500	12710	10	1	33766123	6473	-78.89	0.40	12	0.74	-243.00	48250.00	29250	20240220	-34.46	17270	20240805	11.00	29250	-34.46	20240220	17270	11.00	20240805	29250	-34.46	20240220	17270	11.00	20240805	0.98	N	181710	500	187 억	3843776	N	N	50	N	N
139	20240806	150805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19200	1540	2	8.72	4716645310	246940	128.51	18200	19620	18200	22950	12370	17660	19100.37	11.38	37708	19880	18770	18020	16910	16160	18395	16535	188	5290	500	12710	10	1	33766123	6483	-79.01	0.40	12	0.73	-243.00	48250.00	29250	20240220	-34.36	17270	20240805	11.18	29250	-34.36	20240220	17270	11.18	20240805	29250	-34.36	20240220	17270	11.18	20240805	0.98	N	181710	500	187 억	3843776	N	N	262	N	N
140	20240806	140802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19030	1370	2	7.76	4177259500	218790	113.86	18200	19620	18200	22950	12370	17660	19092.55	11.38	45697	19880	18770	18020	16910	16160	18395	16535	188	5290	500	12710	10	1	33766123	6426	-78.31	0.39	12	0.65	-243.00	48250.00	29250	20240220	-34.94	17270	20240805	10.19	29250	-34.94	20240220	17270	10.19	20240805	29250	-34.94	20240220	17270	10.19	20240805	0.98	N	181710	500	187 억	3843776	N	N	262	N	N
141	20240806	130804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19620	1960	2	11.10	3362612780	176320	91.76	18200	19620	18200	22950	12370	17660	19071.08	11.38	48344	19880	18770	18020	16910	16160	18395	16535	188	5290	500	12710	10	1	33766123	6625	-80.74	0.41	12	0.52	-243.00	48250.00	29250	20240220	-32.92	17270	20240805	13.61	29250	-32.92	20240220	17270	13.61	20240805	29250	-32.92	20240220	17270	13.61	20240805	0.98	N	181710	500	187 억	3843776	N	N	262	N	N
142	20240806	120805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19370	1710	2	9.68	2773862610	146104	76.03	18200	19380	18200	22950	12370	17660	18985.54	11.38	40934	19880	18770	18020	16910	16160	18395	16535	188	5290	500	12710	10	1	33766123	6540	-79.71	0.40	12	0.43	-243.00	48250.00	29250	20240220	-33.78	17270	20240805	12.16	29250	-33.78	20240220	17270	12.16	20240805	29250	-33.78	20240220	17270	12.16	20240805	0.98	N	181710	500	187 억	3843776	N	N	262	N	N
143	20240806	110754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19210	1550	2	8.78	2124934510	112415	58.50	18200	19210	18200	22950	12370	17660	18902.59	11.38	34465	19880	18770	18020	16910	16160	18395	16535	188	5290	500	12710	10	1	33766123	6486	-79.05	0.40	12	0.33	-243.00	48250.00	29250	20240220	-34.32	17270	20240805	11.23	29250	-34.32	20240220	17270	11.23	20240805	29250	-34.32	20240220	17270	11.23	20240805	0.98	N	181710	500	187 억	3843776	N	N	262	N	N
144	20240806	100754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19080	1420	2	8.04	1251989490	66643	34.68	18200	19150	18200	22950	12370	17660	18786.51	11.38	20427	19880	18770	18020	16910	16160	18395	16535	188	5290	500	12710	10	1	33766123	6443	-78.52	0.40	12	0.20	-243.00	48250.00	29250	20240220	-34.77	17270	20240805	10.48	29250	-34.77	20240220	17270	10.48	20240805	29250	-34.77	20240220	17270	10.48	20240805	0.98	N	181710	500	187 억	3843776	N	N	262	N	N
145	20240806	090800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18420	760	2	4.30	285834990	15580	8.11	18200	18590	18200	22950	12370	17660	18346.28	11.38	-1990	19880	18770	18020	16910	16160	18395	16535	188	5290	500	12710	10	1	33766123	6220	-75.80	0.38	12	0.05	-243.00	48250.00	29250	20240220	-37.03	17270	20240805	6.66	29250	-37.03	20240220	17270	6.66	20240805	29250	-37.03	20240220	17270	6.66	20240805	0.98	N	181710	500	187 억	3843776	N	N	262	N	N
146	20240805	160744	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17660	-1440	5	-7.54	3472401700	191617	255.04	19100	19130	17270	24800	13370	19100	18122.08	11.46	-25784	19853	19476	19273	18896	18693	19375	18795	188	5700	500	13750	10	1	33766123	5963	-72.67	0.37	12	0.57	-243.00	48250.00	29250	20240220	-39.62	17270	20240805	2.26	29250	-39.62	20240220	17270	2.26	20240805	29250	-39.62	20240220	17270	2.26	20240805	1.02	N	181710	500	187 억	3869599	N	N	262	N	N
147	20240805	150757	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17730	-1370	5	-7.17	3209639350	176733	235.23	19100	19130	17270	24800	13370	19100	18160.95	11.46	-25452	19853	19476	19273	18896	18693	19375	18795	188	5700	500	13750	10	1	33766123	5987	-72.96	0.37	12	0.52	-243.00	48250.00	29250	20240220	-39.38	17270	20240805	2.66	29250	-39.38	20240220	17270	2.66	20240805	29250	-39.38	20240220	17270	2.66	20240805	1.02	N	181710	500	187 억	3869599	N	N	87	N	N
148	20240805	140759	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17800	-1300	5	-6.81	2778870590	152128	202.48	19100	19130	17760	24800	13370	19100	18266.66	11.46	-24150	19853	19476	19273	18896	18693	19375	18795	188	5700	500	13750	10	1	33766123	6010	-73.25	0.37	12	0.45	-243.00	48250.00	29250	20240220	-39.15	17760	20240805	0.23	29250	-39.15	20240220	17760	0.23	20240805	29250	-39.15	20240220	17760	0.23	20240805	1.02	N	181710	500	187 억	3869599	N	N	87	N	N
149	20240805	130757	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18000	-1100	5	-5.76	2191477140	119333	158.83	19100	19130	18000	24800	13370	19100	18364.38	11.46	-26143	19853	19476	19273	18896	18693	19375	18795	188	5700	500	13750	10	1	33766123	6078	-74.07	0.37	12	0.35	-243.00	48250.00	29250	20240220	-38.46	18000	20240805	0.00	29250	-38.46	20240220	18000	0.00	20240805	29250	-38.46	20240220	18000	0.00	20240805	1.02	N	181710	500	187 억	3869599	N	N	87	N	N
150	20240805	120753	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18170	-930	5	-4.87	1664274740	90245	120.12	19100	19130	18140	24800	13370	19100	18441.74	11.46	-22451	19853	19476	19273	18896	18693	19375	18795	188	5700	500	13750	10	1	33766123	6135	-74.77	0.38	12	0.27	-243.00	48250.00	29250	20240220	-37.88	18140	20240805	0.17	29250	-37.88	20240220	18140	0.17	20240805	29250	-37.88	20240220	18140	0.17	20240805	1.02	N	181710	500	187 억	3869599	N	N	87	N	N
151	20240805	110753	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18290	-810	5	-4.24	1356356260	73324	97.59	19100	19130	18220	24800	13370	19100	18498.12	11.46	-22485	19853	19476	19273	18896	18693	19375	18795	188	5700	500	13750	10	1	33766123	6176	-75.27	0.38	12	0.22	-243.00	48250.00	29250	20240220	-37.47	18220	20240805	0.38	29250	-37.47	20240220	18220	0.38	20240805	29250	-37.47	20240220	18220	0.38	20240805	1.02	N	181710	500	187 억	3869599	N	N	87	N	N
152	20240805	100751	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18340	-760	5	-3.98	1017379700	54813	72.96	19100	19130	18220	24800	13370	19100	18560.92	11.46	-20449	19853	19476	19273	18896	18693	19375	18795	188	5700	500	13750	10	1	33766123	6193	-75.47	0.38	12	0.16	-243.00	48250.00	29250	20240220	-37.30	18220	20240805	0.66	29250	-37.30	20240220	18220	0.66	20240805	29250	-37.30	20240220	18220	0.66	20240805	1.02	N	181710	500	187 억	3869599	N	N	87	N	N
153	20240805	090746	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18750	-350	5	-1.83	168583970	8879	11.82	19100	19130	18750	24800	13370	19100	18986.82	11.46	-7344	19853	19476	19273	18896	18693	19375	18795	188	5700	500	13750	10	1	33766123	6331	-77.16	0.39	12	0.03	-243.00	48250.00	29250	20240220	-35.90	18750	20240805	0.00	29250	-35.90	20240220	18750	0.00	20240805	29250	-35.90	20240220	18750	0.00	20240805	1.02	N	181710	500	187 억	3869599	N	N	87	N	N
154	20240802	160738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19100	-620	5	-3.14	1432669280	74630	72.15	19650	19650	19070	25600	13810	19720	19197.46	11.53	-25675	20066	19892	19596	19422	19126	19980	19510	188	5880	500	14190	10	1	33766123	6449	-78.60	0.40	12	0.22	-243.00	48250.00	29250	20240220	-34.70	19020	20240731	0.42	29250	-34.70	20240220	19020	0.42	20240731	29250	-34.70	20240220	19020	0.42	20240731	1.05	N	181710	500	187 억	3894899	N	N	87	N	N
155	20240802	150738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19080	-640	5	-3.25	1335504900	69539	67.23	19650	19650	19070	25600	13810	19720	19205.12	11.53	-24218	20066	19892	19596	19422	19126	19980	19510	188	5880	500	14190	10	1	33766123	6443	-78.52	0.40	12	0.21	-243.00	48250.00	29250	20240220	-34.77	19020	20240731	0.32	29250	-34.77	20240220	19020	0.32	20240731	29250	-34.77	20240220	19020	0.32	20240731	1.05	N	181710	500	187 억	3894899	N	N	270	N	N
156	20240802	140742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19130	-590	5	-2.99	990938200	51487	49.78	19650	19650	19100	25600	13810	19720	19246.38	11.53	-18696	20066	19892	19596	19422	19126	19980	19510	188	5880	500	14190	10	1	33766123	6459	-78.72	0.40	12	0.15	-243.00	48250.00	29250	20240220	-34.60	19020	20240731	0.58	29250	-34.60	20240220	19020	0.58	20240731	29250	-34.60	20240220	19020	0.58	20240731	1.05	N	181710	500	187 억	3894899	N	N	270	N	N
157	20240802	130739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19190	-530	5	-2.69	690693820	35812	34.62	19650	19650	19160	25600	13810	19720	19286.66	11.53	-16340	20066	19892	19596	19422	19126	19980	19510	188	5880	500	14190	10	1	33766123	6480	-78.97	0.40	12	0.11	-243.00	48250.00	29250	20240220	-34.39	19020	20240731	0.89	29250	-34.39	20240220	19020	0.89	20240731	29250	-34.39	20240220	19020	0.89	20240731	1.05	N	181710	500	187 억	3894899	N	N	270	N	N
158	20240802	120740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19190	-530	5	-2.69	648162220	33596	32.48	19650	19650	19160	25600	13810	19720	19292.84	11.53	-15831	20066	19892	19596	19422	19126	19980	19510	188	5880	500	14190	10	1	33766123	6480	-78.97	0.40	12	0.10	-243.00	48250.00	29250	20240220	-34.39	19020	20240731	0.89	29250	-34.39	20240220	19020	0.89	20240731	29250	-34.39	20240220	19020	0.89	20240731	1.05	N	181710	500	187 억	3894899	N	N	270	N	N
159	20240802	110741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19300	-420	5	-2.13	363845730	18813	18.19	19650	19650	19290	25600	13810	19720	19340.12	11.53	-8710	20066	19892	19596	19422	19126	19980	19510	188	5880	500	14190	10	1	33766123	6517	-79.42	0.40	12	0.06	-243.00	48250.00	29250	20240220	-34.02	19020	20240731	1.47	29250	-34.02	20240220	19020	1.47	20240731	29250	-34.02	20240220	19020	1.47	20240731	1.05	N	181710	500	187 억	3894899	N	N	270	N	N
160	20240802	100735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19310	-410	5	-2.08	213690140	11036	10.67	19650	19650	19290	25600	13810	19720	19363.01	11.53	-7187	20066	19892	19596	19422	19126	19980	19510	188	5880	500	14190	10	1	33766123	6520	-79.47	0.40	12	0.03	-243.00	48250.00	29250	20240220	-33.98	19020	20240731	1.52	29250	-33.98	20240220	19020	1.52	20240731	29250	-33.98	20240220	19020	1.52	20240731	1.05	N	181710	500	187 억	3894899	N	N	270	N	N
161	20240802	090742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19480	-240	5	-1.22	16777530	859	0.83	19650	19650	19460	25600	13810	19720	19531.47	11.53	-226	20066	19892	19596	19422	19126	19980	19510	188	5880	500	14190	10	1	33766123	6578	-80.16	0.40	12	0.00	-243.00	48250.00	29250	20240220	-33.40	19020	20240731	2.42	29250	-33.40	20240220	19020	2.42	20240731	29250	-33.40	20240220	19020	2.42	20240731	1.05	N	181710	500	187 억	3894899	N	N	270	N	N
162	20240801	160735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19720	490	2	2.55	2028418920	103401	161.02	19390	19770	19300	24950	13470	19230	19617.16	11.40	46758	19596	19412	19216	19032	18836	19505	19125	188	5720	500	13840	10	1	33766123	6659	-81.15	0.41	12	0.31	-243.00	48250.00	29250	20240220	-32.58	19020	20240731	3.68	29250	-32.58	20240220	19020	3.68	20240731	29250	-32.58	20240220	19020	3.68	20240731	1.03	N	181710	500	187 억	3850534	N	N	270	N	N
163	20240801	150757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19650	420	2	2.18	1799779950	91779	142.92	19390	19770	19300	24950	13470	19230	19610.10	11.40	44500	19596	19412	19216	19032	18836	19505	19125	188	5720	500	13840	10	1	33766123	6635	-80.86	0.41	12	0.27	-243.00	48250.00	29250	20240220	-32.82	19020	20240731	3.31	29250	-32.82	20240220	19020	3.31	20240731	29250	-32.82	20240220	19020	3.31	20240731	1.03	N	181710	500	187 억	3850534	N	N	124	N	N
164	20240801	140748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19610	380	2	1.98	1515695670	77338	120.43	19390	19770	19300	24950	13470	19230	19598.52	11.40	39671	19596	19412	19216	19032	18836	19505	19125	188	5720	500	13840	10	1	33766123	6622	-80.70	0.41	12	0.23	-243.00	48250.00	29250	20240220	-32.96	19020	20240731	3.10	29250	-32.96	20240220	19020	3.10	20240731	29250	-32.96	20240220	19020	3.10	20240731	1.03	N	181710	500	187 억	3850534	N	N	124	N	N
165	20240801	130738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19610	380	2	1.98	1364343400	69625	108.42	19390	19770	19300	24950	13470	19230	19595.81	11.40	37618	19596	19412	19216	19032	18836	19505	19125	188	5720	500	13840	10	1	33766123	6622	-80.70	0.41	12	0.21	-243.00	48250.00	29250	20240220	-32.96	19020	20240731	3.10	29250	-32.96	20240220	19020	3.10	20240731	29250	-32.96	20240220	19020	3.10	20240731	1.03	N	181710	500	187 억	3850534	N	N	124	N	N
166	20240801	120743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19700	470	2	2.44	1257292320	64173	99.93	19390	19770	19300	24950	13470	19230	19592.46	11.40	34827	19596	19412	19216	19032	18836	19505	19125	188	5720	500	13840	10	1	33766123	6652	-81.07	0.41	12	0.19	-243.00	48250.00	29250	20240220	-32.65	19020	20240731	3.58	29250	-32.65	20240220	19020	3.58	20240731	29250	-32.65	20240220	19020	3.58	20240731	1.03	N	181710	500	187 억	3850534	N	N	124	N	N
167	20240801	110743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19680	450	2	2.34	1191312160	60824	94.72	19390	19770	19300	24950	13470	19230	19586.45	11.40	32758	19596	19412	19216	19032	18836	19505	19125	188	5720	500	13840	10	1	33766123	6645	-80.99	0.41	12	0.18	-243.00	48250.00	29250	20240220	-32.72	19020	20240731	3.47	29250	-32.72	20240220	19020	3.47	20240731	29250	-32.72	20240220	19020	3.47	20240731	1.03	N	181710	500	187 억	3850534	N	N	124	N	N
168	20240801	100739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19630	400	2	2.08	594178190	30462	47.44	19390	19640	19300	24950	13470	19230	19505.92	11.40	14010	19596	19412	19216	19032	18836	19505	19125	188	5720	500	13840	10	1	33766123	6628	-80.78	0.41	12	0.09	-243.00	48250.00	29250	20240220	-32.89	19020	20240731	3.21	29250	-32.89	20240220	19020	3.21	20240731	29250	-32.89	20240220	19020	3.21	20240731	1.03	N	181710	500	187 억	3850534	N	N	124	N	N
169	20240801	090731	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19370	140	2	0.73	6117130	316	0.49	19390	19390	19300	24950	13470	19230	19376.56	11.40	-33	19596	19412	19216	19032	18836	19505	19125	188	5720	500	13840	10	1	33766123	6540	-79.71	0.40	12	0.00	-243.00	48250.00	29250	20240220	-33.78	19020	20240731	1.84	29250	-33.78	20240220	19020	1.84	20240731	29250	-33.78	20240220	19020	1.84	20240731	1.03	N	181710	500	187 억	3850534	N	N	124	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History