KissMeData/094280/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160727	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	30	2	0.23	57628210	4516	90.03	12710	12830	12650	16610	8950	12780	12760.90	0.69	-279	12893	12836	12793	12736	12693	12815	12715	58	3830	500	9450	10	1	11558200	1481	10.92	2.07	12	0.04	1173.00	6202.00	17000	20240627	-24.65	11900	20231027	7.65	17000	-24.65	20240627	11970	7.02	20240805	17000	-24.65	20240627	11900	7.65	20231027	0.30	N	094280	500	57 억	80031	N	N	1	N	N
3	20240830	150731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	20	2	0.16	55744400	4369	87.10	12710	12830	12650	16610	8950	12780	12759.08	0.69	-260	12893	12836	12793	12736	12693	12815	12715	58	3830	500	9450	10	1	11558200	1479	10.91	2.06	12	0.04	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.30	N	094280	500	57 억	80031	N	N	0	N	N
4	20240830	140732	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	10	2	0.08	47871840	3754	74.84	12710	12810	12650	16610	8950	12780	12752.22	0.69	-235	12893	12836	12793	12736	12693	12815	12715	58	3830	500	9450	10	1	11558200	1478	10.90	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.30	N	094280	500	57 억	80031	N	N	0	N	N
5	20240830	130727	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	20	2	0.16	46899290	3678	73.33	12710	12810	12650	16610	8950	12780	12751.30	0.69	-186	12893	12836	12793	12736	12693	12815	12715	58	3830	500	9450	10	1	11558200	1479	10.91	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.30	N	094280	500	57 억	80031	N	N	0	N	N
6	20240830	120730	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	10	2	0.08	44085480	3458	68.94	12710	12810	12650	16610	8950	12780	12748.84	0.69	-147	12893	12836	12793	12736	12693	12815	12715	58	3830	500	9450	10	1	11558200	1478	10.90	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.30	N	094280	500	57 억	80031	N	N	0	N	N
7	20240830	110737	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	-10	5	-0.08	42347310	3322	66.23	12710	12810	12650	16610	8950	12780	12747.53	0.69	-84	12893	12836	12793	12736	12693	12815	12715	58	3830	500	9450	10	1	11558200	1476	10.89	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.88	11900	20231027	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.30	N	094280	500	57 억	80031	N	N	0	N	N
8	20240830	100733	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	-20	5	-0.16	34506270	2708	53.99	12710	12810	12650	16610	8950	12780	12742.34	0.69	-37	12893	12836	12793	12736	12693	12815	12715	58	3830	500	9450	10	1	11558200	1475	10.88	2.06	12	0.02	1173.00	6202.00	17000	20240627	-24.94	11900	20231027	7.23	17000	-24.94	20240627	11970	6.60	20240805	17000	-24.94	20240627	11900	7.23	20231027	0.30	N	094280	500	57 억	80031	N	N	0	N	N
9	20240830	090735	57	100.00	KOSPI	서비스업	N	N	N	N	N	12650	-130	5	-1.02	15311550	1205	24.02	12710	12810	12650	16610	8950	12780	12706.68	0.69	18	12893	12836	12793	12736	12693	12815	12715	58	3830	500	9450	10	1	11558200	1462	10.78	2.04	12	0.01	1173.00	6202.00	17000	20240627	-25.59	11900	20231027	6.30	17000	-25.59	20240627	11970	5.68	20240805	17000	-25.59	20240627	11900	6.30	20231027	0.30	N	094280	500	57 억	80031	N	N	0	N	N
10	20240829	160735	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	-30	5	-0.23	64168290	5016	108.24	12850	12850	12750	16650	8970	12810	12792.72	0.71	-1141	12916	12862	12826	12772	12736	12845	12755	58	3840	500	9470	10	1	11558200	1477	10.90	2.06	12	0.04	1173.00	6202.00	17000	20240627	-24.82	11900	20231027	7.39	17000	-24.82	20240627	11970	6.77	20240805	17000	-24.82	20240627	11900	7.39	20231027	0.30	N	094280	500	57 억	81887	N	N	12	N	N
11	20240829	150742	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-20	5	-0.16	59874110	4680	100.99	12850	12850	12750	16650	8970	12810	12793.61	0.71	-1128	12916	12862	12826	12772	12736	12845	12755	58	3840	500	9470	10	1	11558200	1478	10.90	2.06	12	0.04	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.30	N	094280	500	57 억	81887	N	N	12	N	N
12	20240829	140743	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-20	5	-0.16	58275970	4555	98.30	12850	12850	12750	16650	8970	12810	12793.85	0.71	-1099	12916	12862	12826	12772	12736	12845	12755	58	3840	500	9470	10	1	11558200	1478	10.90	2.06	12	0.04	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.30	N	094280	500	57 억	81887	N	N	12	N	N
13	20240829	130744	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	-40	5	-0.31	51445780	4020	86.75	12850	12850	12760	16650	8970	12810	12797.46	0.71	-1092	12916	12862	12826	12772	12736	12845	12755	58	3840	500	9470	10	1	11558200	1476	10.89	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.88	11900	20231027	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.30	N	094280	500	57 억	81887	N	N	12	N	N
14	20240829	120742	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	0	3	0.00	27160890	2121	45.77	12850	12850	12780	16650	8970	12810	12805.70	0.71	-709	12916	12862	12826	12772	12736	12845	12755	58	3840	500	9470	10	1	11558200	1481	10.92	2.07	12	0.02	1173.00	6202.00	17000	20240627	-24.65	11900	20231027	7.65	17000	-24.65	20240627	11970	7.02	20240805	17000	-24.65	20240627	11900	7.65	20231027	0.30	N	094280	500	57 억	81887	N	N	12	N	N
15	20240829	110744	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	0	3	0.00	25392620	1983	42.79	12850	12850	12780	16650	8970	12810	12805.15	0.71	-715	12916	12862	12826	12772	12736	12845	12755	58	3840	500	9470	10	1	11558200	1481	10.92	2.07	12	0.02	1173.00	6202.00	17000	20240627	-24.65	11900	20231027	7.65	17000	-24.65	20240627	11970	7.02	20240805	17000	-24.65	20240627	11900	7.65	20231027	0.30	N	094280	500	57 억	81887	N	N	12	N	N
16	20240829	100739	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	-10	5	-0.08	16352800	1277	27.56	12850	12850	12780	16650	8970	12810	12805.64	0.71	-757	12916	12862	12826	12772	12736	12845	12755	58	3840	500	9470	10	1	11558200	1479	10.91	2.06	12	0.01	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.30	N	094280	500	57 억	81887	N	N	12	N	N
17	20240829	090742	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	-10	5	-0.08	4970840	388	8.37	12850	12850	12780	16650	8970	12810	12811.44	0.71	-214	12916	12862	12826	12772	12736	12845	12755	58	3840	500	9470	10	1	11558200	1479	10.91	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.30	N	094280	500	57 억	81887	N	N	12	N	N
18	20240828	160719	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	20	2	0.16	59349830	4633	24.21	12880	12880	12790	16620	8960	12790	12810.24	0.71	150	13170	12980	12750	12560	12330	12865	12445	58	3830	500	9460	10	1	11558200	1481	10.92	2.07	12	0.04	1173.00	6202.00	17000	20240627	-24.65	11900	20231027	7.65	17000	-24.65	20240627	11970	7.02	20240805	17000	-24.65	20240627	11900	7.65	20231027	0.30	N	094280	500	57 억	82244	N	N	12	N	N
19	20240828	150723	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	30	2	0.23	52432210	4093	21.39	12880	12880	12790	16620	8960	12790	12810.22	0.71	97	13170	12980	12750	12560	12330	12865	12445	58	3830	500	9460	10	1	11558200	1482	10.93	2.07	12	0.04	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.30	N	094280	500	57 억	82244	N	N	6	N	N
20	20240828	140725	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	80	2	0.63	26433030	2062	10.77	12880	12880	12790	16620	8960	12790	12819.12	0.71	-75	13170	12980	12750	12560	12330	12865	12445	58	3830	500	9460	10	1	11558200	1488	10.97	2.08	12	0.02	1173.00	6202.00	17000	20240627	-24.29	11900	20231027	8.15	17000	-24.29	20240627	11970	7.52	20240805	17000	-24.29	20240627	11900	8.15	20231027	0.30	N	094280	500	57 억	82244	N	N	6	N	N
21	20240828	130721	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	30	2	0.23	21814860	1702	8.89	12880	12880	12790	16620	8960	12790	12817.19	0.71	-23	13170	12980	12750	12560	12330	12865	12445	58	3830	500	9460	10	1	11558200	1482	10.93	2.07	12	0.01	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.30	N	094280	500	57 억	82244	N	N	6	N	N
22	20240828	120720	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	0	3	0.00	20226680	1578	8.25	12880	12880	12790	16620	8960	12790	12817.92	0.71	-23	13170	12980	12750	12560	12330	12865	12445	58	3830	500	9460	10	1	11558200	1478	10.90	2.06	12	0.01	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.30	N	094280	500	57 억	82244	N	N	6	N	N
23	20240828	110721	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	60	2	0.47	15359390	1198	6.26	12880	12880	12790	16620	8960	12790	12820.86	0.71	0	13170	12980	12750	12560	12330	12865	12445	58	3830	500	9460	10	1	11558200	1485	10.95	2.07	12	0.01	1173.00	6202.00	17000	20240627	-24.41	11900	20231027	7.98	17000	-24.41	20240627	11970	7.35	20240805	17000	-24.41	20240627	11900	7.98	20231027	0.30	N	094280	500	57 억	82244	N	N	6	N	N
24	20240828	100748	57	100.00	KOSPI	서비스업	N	N	N	N	N	12860	70	2	0.55	13201450	1030	5.38	12880	12880	12790	16620	8960	12790	12816.94	0.71	-6	13170	12980	12750	12560	12330	12865	12445	58	3830	500	9460	10	1	11558200	1486	10.96	2.07	12	0.01	1173.00	6202.00	17000	20240627	-24.35	11900	20231027	8.07	17000	-24.35	20240627	11970	7.44	20240805	17000	-24.35	20240627	11900	8.07	20231027	0.30	N	094280	500	57 억	82244	N	N	6	N	N
25	20240828	090733	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	10	2	0.08	3499690	273	1.43	12880	12880	12790	16620	8960	12790	12819.38	0.71	19	13170	12980	12750	12560	12330	12865	12445	58	3830	500	9460	10	1	11558200	1479	10.91	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.30	N	094280	500	57 억	82244	N	N	6	N	N
26	20240827	160717	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-110	5	-0.85	243181620	19033	173.11	12900	12940	12520	16770	9030	12900	12776.84	0.68	1603	13173	13036	12953	12816	12733	12995	12775	58	3870	500	9540	10	1	11558200	1478	10.90	2.06	12	0.16	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.31	N	094280	500	57 억	78333	N	N	6	N	N
27	20240827	150722	57	100.00	KOSPI	서비스업	N	N	N	N	N	12830	-70	5	-0.54	230777110	18066	164.31	12900	12940	12520	16770	9030	12900	12774.11	0.68	1890	13173	13036	12953	12816	12733	12995	12775	58	3870	500	9540	10	1	11558200	1483	10.94	2.07	12	0.16	1173.00	6202.00	17000	20240627	-24.53	11900	20231027	7.82	17000	-24.53	20240627	11970	7.18	20240805	17000	-24.53	20240627	11900	7.82	20231027	0.31	N	094280	500	57 억	78333	N	N	0	N	N
28	20240827	140723	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	-50	5	-0.39	220873470	17294	157.29	12900	12940	12520	16770	9030	12900	12771.68	0.68	1883	13173	13036	12953	12816	12733	12995	12775	58	3870	500	9540	10	1	11558200	1485	10.95	2.07	12	0.15	1173.00	6202.00	17000	20240627	-24.41	11900	20231027	7.98	17000	-24.41	20240627	11970	7.35	20240805	17000	-24.41	20240627	11900	7.98	20231027	0.31	N	094280	500	57 억	78333	N	N	0	N	N
29	20240827	130726	57	100.00	KOSPI	서비스업	N	N	N	N	N	12860	-40	5	-0.31	215770720	16897	153.68	12900	12940	12520	16770	9030	12900	12769.77	0.68	1883	13173	13036	12953	12816	12733	12995	12775	58	3870	500	9540	10	1	11558200	1486	10.96	2.07	12	0.15	1173.00	6202.00	17000	20240627	-24.35	11900	20231027	8.07	17000	-24.35	20240627	11970	7.44	20240805	17000	-24.35	20240627	11900	8.07	20231027	0.31	N	094280	500	57 억	78333	N	N	0	N	N
30	20240827	120728	57	100.00	KOSPI	서비스업	N	N	N	N	N	12840	-60	5	-0.47	206537880	16177	147.13	12900	12940	12520	16770	9030	12900	12767.38	0.68	1907	13173	13036	12953	12816	12733	12995	12775	58	3870	500	9540	10	1	11558200	1484	10.95	2.07	12	0.14	1173.00	6202.00	17000	20240627	-24.47	11900	20231027	7.90	17000	-24.47	20240627	11970	7.27	20240805	17000	-24.47	20240627	11900	7.90	20231027	0.31	N	094280	500	57 억	78333	N	N	0	N	N
31	20240827	110724	57	100.00	KOSPI	서비스업	N	N	N	N	N	12710	-190	5	-1.47	173932350	13626	123.93	12900	12940	12520	16770	9030	12900	12764.74	0.68	2106	13173	13036	12953	12816	12733	12995	12775	58	3870	500	9540	10	1	11558200	1469	10.84	2.05	12	0.12	1173.00	6202.00	17000	20240627	-25.24	11900	20231027	6.81	17000	-25.24	20240627	11970	6.18	20240805	17000	-25.24	20240627	11900	6.81	20231027	0.31	N	094280	500	57 억	78333	N	N	0	N	N
32	20240827	100722	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	0	3	0.00	13299390	1031	9.38	12900	12940	12880	16770	9030	12900	12899.51	0.68	-389	13173	13036	12953	12816	12733	12995	12775	58	3870	500	9540	10	1	11558200	1491	11.00	2.08	12	0.01	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.31	N	094280	500	57 억	78333	N	N	0	N	N
33	20240827	090722	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	0	3	0.00	967510	75	0.68	12900	12910	12900	16770	9030	12900	12900.13	0.68	27	13173	13036	12953	12816	12733	12995	12775	58	3870	500	9540	10	1	11558200	1491	11.00	2.08	12	0.00	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.31	N	094280	500	57 억	78333	N	N	0	N	N
34	20240826	160712	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	-130	5	-1.00	142049720	10992	250.27	13090	13090	12870	16930	9130	13030	12923.01	0.68	-1315	13123	13076	13023	12976	12923	13050	12950	58	3900	500	9640	10	1	11558200	1491	11.00	2.08	12	0.10	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.30	N	094280	500	57 억	78920	N	N	0	N	N
35	20240826	150716	57	100.00	KOSPI	서비스업	N	N	N	N	N	12920	-110	5	-0.84	121384170	9391	213.82	13090	13090	12870	16930	9130	13030	12925.59	0.68	-792	13123	13076	13023	12976	12923	13050	12950	58	3900	500	9640	10	1	11558200	1493	11.01	2.08	12	0.08	1173.00	6202.00	17000	20240627	-24.00	11900	20231027	8.57	17000	-24.00	20240627	11970	7.94	20240805	17000	-24.00	20240627	11900	8.57	20231027	0.30	N	094280	500	57 억	78920	N	N	0	N	N
36	20240826	140720	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	-130	5	-1.00	113540040	8784	200.00	13090	13090	12870	16930	9130	13030	12925.78	0.68	-539	13123	13076	13023	12976	12923	13050	12950	58	3900	500	9640	10	1	11558200	1491	11.00	2.08	12	0.08	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.30	N	094280	500	57 억	78920	N	N	0	N	N
37	20240826	130724	57	100.00	KOSPI	서비스업	N	N	N	N	N	12940	-90	5	-0.69	98418370	7612	173.32	13090	13090	12870	16930	9130	13030	12929.37	0.68	-621	13123	13076	13023	12976	12923	13050	12950	58	3900	500	9640	10	1	11558200	1496	11.03	2.09	12	0.07	1173.00	6202.00	17000	20240627	-23.88	11900	20231027	8.74	17000	-23.88	20240627	11970	8.10	20240805	17000	-23.88	20240627	11900	8.74	20231027	0.30	N	094280	500	57 억	78920	N	N	0	N	N
38	20240826	120718	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	-130	5	-1.00	95010710	7348	167.30	13090	13090	12870	16930	9130	13030	12930.15	0.68	-501	13123	13076	13023	12976	12923	13050	12950	58	3900	500	9640	10	1	11558200	1491	11.00	2.08	12	0.06	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.30	N	094280	500	57 억	78920	N	N	0	N	N
39	20240826	110718	57	100.00	KOSPI	서비스업	N	N	N	N	N	12890	-140	5	-1.07	89255420	6902	157.15	13090	13090	12870	16930	9130	13030	12931.82	0.68	-418	13123	13076	13023	12976	12923	13050	12950	58	3900	500	9640	10	1	11558200	1490	10.99	2.08	12	0.06	1173.00	6202.00	17000	20240627	-24.18	11900	20231027	8.32	17000	-24.18	20240627	11970	7.69	20240805	17000	-24.18	20240627	11900	8.32	20231027	0.30	N	094280	500	57 억	78920	N	N	0	N	N
40	20240826	100721	57	100.00	KOSPI	서비스업	N	N	N	N	N	12950	-80	5	-0.61	26799100	2067	47.06	13090	13090	12920	16930	9130	13030	12965.22	0.68	-646	13123	13076	13023	12976	12923	13050	12950	58	3900	500	9640	10	1	11558200	1497	11.04	2.09	12	0.02	1173.00	6202.00	17000	20240627	-23.82	11900	20231027	8.82	17000	-23.82	20240627	11970	8.19	20240805	17000	-23.82	20240627	11900	8.82	20231027	0.30	N	094280	500	57 억	78920	N	N	0	N	N
41	20240826	090718	57	100.00	KOSPI	서비스업	N	N	N	N	N	13020	-10	5	-0.08	522820	40	0.91	13090	13090	13010	16930	9130	13030	13070.50	0.68	-23	13123	13076	13023	12976	12923	13050	12950	58	3900	500	9640	10	1	11558200	1505	11.10	2.10	12	0.00	1173.00	6202.00	17000	20240627	-23.41	11900	20231027	9.41	17000	-23.41	20240627	11970	8.77	20240805	17000	-23.41	20240627	11900	9.41	20231027	0.30	N	094280	500	57 억	78920	N	N	0	N	N
42	20240823	160714	57	100.00	KOSPI	서비스업	N	N	N	N	N	13030	10	2	0.08	57057950	4390	70.99	13070	13070	12970	16920	9120	13020	12997.26	0.68	-216	13146	13082	13026	12962	12906	13055	12935	58	3900	500	9630	10	1	11558200	1506	11.11	2.10	12	0.04	1173.00	6202.00	17000	20240627	-23.35	11900	20231027	9.50	17000	-23.35	20240627	11970	8.86	20240805	17000	-23.35	20240627	11900	9.50	20231027	0.30	N	094280	500	57 억	79139	N	N	0	N	N
43	20240823	150720	57	100.00	KOSPI	서비스업	N	N	N	N	N	12990	-30	5	-0.23	33783370	2598	42.01	13070	13070	12980	16920	9120	13020	13003.61	0.68	-163	13146	13082	13026	12962	12906	13055	12935	58	3900	500	9630	10	1	11558200	1501	11.07	2.09	12	0.02	1173.00	6202.00	17000	20240627	-23.59	11900	20231027	9.16	17000	-23.59	20240627	11970	8.52	20240805	17000	-23.59	20240627	11900	9.16	20231027	0.30	N	094280	500	57 억	79139	N	N	0	N	N
44	20240823	140718	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	-10	5	-0.08	22394370	1722	27.85	13070	13070	12980	16920	9120	13020	13004.86	0.68	-149	13146	13082	13026	12962	12906	13055	12935	58	3900	500	9630	10	1	11558200	1504	11.09	2.10	12	0.01	1173.00	6202.00	17000	20240627	-23.47	11900	20231027	9.33	17000	-23.47	20240627	11970	8.69	20240805	17000	-23.47	20240627	11900	9.33	20231027	0.30	N	094280	500	57 억	79139	N	N	0	N	N
45	20240823	130719	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	-20	5	-0.15	20313760	1562	25.26	13070	13070	12980	16920	9120	13020	13004.97	0.68	-150	13146	13082	13026	12962	12906	13055	12935	58	3900	500	9630	10	1	11558200	1503	11.08	2.10	12	0.01	1173.00	6202.00	17000	20240627	-23.53	11900	20231027	9.24	17000	-23.53	20240627	11970	8.60	20240805	17000	-23.53	20240627	11900	9.24	20231027	0.30	N	094280	500	57 억	79139	N	N	0	N	N
46	20240823	120717	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	-20	5	-0.15	16751440	1288	20.83	13070	13070	12980	16920	9120	13020	13005.78	0.68	-148	13146	13082	13026	12962	12906	13055	12935	58	3900	500	9630	10	1	11558200	1503	11.08	2.10	12	0.01	1173.00	6202.00	17000	20240627	-23.53	11900	20231027	9.24	17000	-23.53	20240627	11970	8.60	20240805	17000	-23.53	20240627	11900	9.24	20231027	0.30	N	094280	500	57 억	79139	N	N	0	N	N
47	20240823	110717	57	100.00	KOSPI	서비스업	N	N	N	N	N	12990	-30	5	-0.23	13100850	1007	16.28	13070	13070	12990	16920	9120	13020	13009.78	0.68	-149	13146	13082	13026	12962	12906	13055	12935	58	3900	500	9630	10	1	11558200	1501	11.07	2.09	12	0.01	1173.00	6202.00	17000	20240627	-23.59	11900	20231027	9.16	17000	-23.59	20240627	11970	8.52	20240805	17000	-23.59	20240627	11900	9.16	20231027	0.30	N	094280	500	57 억	79139	N	N	0	N	N
48	20240823	100718	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	-10	5	-0.08	7668390	589	9.52	13070	13070	13000	16920	9120	13020	13019.34	0.68	-28	13146	13082	13026	12962	12906	13055	12935	58	3900	500	9630	10	1	11558200	1504	11.09	2.10	12	0.01	1173.00	6202.00	17000	20240627	-23.47	11900	20231027	9.33	17000	-23.47	20240627	11970	8.69	20240805	17000	-23.47	20240627	11900	9.33	20231027	0.30	N	094280	500	57 억	79139	N	N	0	N	N
49	20240823	090718	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	-20	5	-0.15	325780	25	0.40	13070	13070	13000	16920	9120	13020	13031.20	0.68	-1	13146	13082	13026	12962	12906	13055	12935	58	3900	500	9630	10	1	11558200	1503	11.08	2.10	12	0.00	1173.00	6202.00	17000	20240627	-23.53	11900	20231027	9.24	17000	-23.53	20240627	11970	8.60	20240805	17000	-23.53	20240627	11900	9.24	20231027	0.30	N	094280	500	57 억	79139	N	N	0	N	N
50	20240822	160713	57	100.00	KOSPI	서비스업	N	N	N	N	N	13020	-10	5	-0.08	80441520	6179	173.91	13090	13090	12970	16930	9130	13030	13018.53	0.69	-693	13123	13076	13023	12976	12923	13100	13000	58	3900	500	9640	10	1	11558200	1505	11.10	2.10	12	0.05	1173.00	6202.00	17000	20240627	-23.41	11900	20231027	9.41	17000	-23.41	20240627	11970	8.77	20240805	17000	-23.41	20240627	11900	9.41	20231027	0.31	N	094280	500	57 억	79952	N	N	4	N	N
51	20240822	150718	57	100.00	KOSPI	서비스업	N	N	N	N	N	13020	-10	5	-0.08	79452500	6103	171.77	13090	13090	12970	16930	9130	13030	13018.60	0.69	-720	13123	13076	13023	12976	12923	13100	13000	58	3900	500	9640	10	1	11558200	1505	11.10	2.10	12	0.05	1173.00	6202.00	17000	20240627	-23.41	11900	20231027	9.41	17000	-23.41	20240627	11970	8.77	20240805	17000	-23.41	20240627	11900	9.41	20231027	0.31	N	094280	500	57 억	79952	N	N	4	N	N
52	20240822	140720	57	100.00	KOSPI	서비스업	N	N	N	N	N	13050	20	2	0.15	58257610	4473	125.89	13090	13090	12970	16930	9130	13030	13024.28	0.69	-810	13123	13076	13023	12976	12923	13100	13000	58	3900	500	9640	10	1	11558200	1508	11.13	2.10	12	0.04	1173.00	6202.00	17000	20240627	-23.24	11900	20231027	9.66	17000	-23.24	20240627	11970	9.02	20240805	17000	-23.24	20240627	11900	9.66	20231027	0.31	N	094280	500	57 억	79952	N	N	4	N	N
53	20240822	130720	57	100.00	KOSPI	서비스업	N	N	N	N	N	13050	20	2	0.15	48774170	3745	105.40	13090	13090	12970	16930	9130	13030	13023.81	0.69	-869	13123	13076	13023	12976	12923	13100	13000	58	3900	500	9640	10	1	11558200	1508	11.13	2.10	12	0.03	1173.00	6202.00	17000	20240627	-23.24	11900	20231027	9.66	17000	-23.24	20240627	11970	9.02	20240805	17000	-23.24	20240627	11900	9.66	20231027	0.31	N	094280	500	57 억	79952	N	N	4	N	N
54	20240822	120723	57	100.00	KOSPI	서비스업	N	N	N	N	N	13070	40	2	0.31	47691570	3662	103.07	13090	13090	12970	16930	9130	13030	13023.37	0.69	-860	13123	13076	13023	12976	12923	13100	13000	58	3900	500	9640	10	1	11558200	1511	11.14	2.11	12	0.03	1173.00	6202.00	17000	20240627	-23.12	11900	20231027	9.83	17000	-23.12	20240627	11970	9.19	20240805	17000	-23.12	20240627	11900	9.83	20231027	0.31	N	094280	500	57 억	79952	N	N	4	N	N
55	20240822	110716	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	10	2	0.08	40066350	3077	86.60	13090	13090	12970	16930	9130	13030	13021.24	0.69	-825	13123	13076	13023	12976	12923	13100	13000	58	3900	500	9640	10	1	11558200	1507	11.12	2.10	12	0.03	1173.00	6202.00	17000	20240627	-23.29	11900	20231027	9.58	17000	-23.29	20240627	11970	8.94	20240805	17000	-23.29	20240627	11900	9.58	20231027	0.31	N	094280	500	57 억	79952	N	N	4	N	N
56	20240822	100715	57	100.00	KOSPI	서비스업	N	N	N	N	N	13060	30	2	0.23	29709570	2282	64.23	13090	13090	12970	16930	9130	13030	13019.09	0.69	-858	13123	13076	13023	12976	12923	13100	13000	58	3900	500	9640	10	1	11558200	1510	11.13	2.11	12	0.02	1173.00	6202.00	17000	20240627	-23.18	11900	20231027	9.75	17000	-23.18	20240627	11970	9.11	20240805	17000	-23.18	20240627	11900	9.75	20231027	0.31	N	094280	500	57 억	79952	N	N	4	N	N
57	20240822	090716	57	100.00	KOSPI	서비스업	N	N	N	N	N	13020	-10	5	-0.08	3302780	253	7.12	13090	13090	13020	16930	9130	13030	13054.47	0.69	-176	13123	13076	13023	12976	12923	13100	13000	58	3900	500	9640	10	1	11558200	1505	11.10	2.10	12	0.00	1173.00	6202.00	17000	20240627	-23.41	11900	20231027	9.41	17000	-23.41	20240627	11970	8.77	20240805	17000	-23.41	20240627	11900	9.41	20231027	0.31	N	094280	500	57 억	79952	N	N	4	N	N
58	20240821	160710	57	100.00	KOSPI	서비스업	N	N	N	N	N	13030	10	2	0.08	46252440	3553	31.09	13020	13070	12970	16920	9120	13020	13017.50	0.69	-223	13346	13182	13036	12872	12726	13265	12955	58	3900	500	9630	10	1	11558200	1506	11.11	2.10	12	0.03	1173.00	6202.00	17000	20240627	-23.35	11900	20231027	9.50	17000	-23.35	20240627	11970	8.86	20240805	17000	-23.35	20240627	11900	9.50	20231027	0.31	N	094280	500	57 억	80181	N	N	4	N	N
59	20240821	150721	57	100.00	KOSPI	서비스업	N	N	N	N	N	12980	-40	5	-0.31	43203970	3319	29.04	13020	13070	12970	16920	9120	13020	13017.16	0.69	-241	13346	13182	13036	12872	12726	13265	12955	58	3900	500	9630	10	1	11558200	1500	11.07	2.09	12	0.03	1173.00	6202.00	17000	20240627	-23.65	11900	20231027	9.08	17000	-23.65	20240627	11970	8.44	20240805	17000	-23.65	20240627	11900	9.08	20231027	0.31	N	094280	500	57 억	80181	N	N	4	N	N
60	20240821	140713	57	100.00	KOSPI	서비스업	N	N	N	N	N	13030	10	2	0.08	28058910	2153	18.84	13020	13070	12970	16920	9120	13020	13032.47	0.69	58	13346	13182	13036	12872	12726	13265	12955	58	3900	500	9630	10	1	11558200	1506	11.11	2.10	12	0.02	1173.00	6202.00	17000	20240627	-23.35	11900	20231027	9.50	17000	-23.35	20240627	11970	8.86	20240805	17000	-23.35	20240627	11900	9.50	20231027	0.31	N	094280	500	57 억	80181	N	N	4	N	N
61	20240821	130723	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	20	2	0.15	24464080	1877	16.42	13020	13070	12970	16920	9120	13020	13033.61	0.69	57	13346	13182	13036	12872	12726	13265	12955	58	3900	500	9630	10	1	11558200	1507	11.12	2.10	12	0.02	1173.00	6202.00	17000	20240627	-23.29	11900	20231027	9.58	17000	-23.29	20240627	11970	8.94	20240805	17000	-23.29	20240627	11900	9.58	20231027	0.31	N	094280	500	57 억	80181	N	N	4	N	N
62	20240821	120722	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	20	2	0.15	23604070	1811	15.85	13020	13070	12970	16920	9120	13020	13033.72	0.69	47	13346	13182	13036	12872	12726	13265	12955	58	3900	500	9630	10	1	11558200	1507	11.12	2.10	12	0.02	1173.00	6202.00	17000	20240627	-23.29	11900	20231027	9.58	17000	-23.29	20240627	11970	8.94	20240805	17000	-23.29	20240627	11900	9.58	20231027	0.31	N	094280	500	57 억	80181	N	N	4	N	N
63	20240821	110716	57	100.00	KOSPI	서비스업	N	N	N	N	N	12980	-40	5	-0.31	22733880	1744	15.26	13020	13070	12980	16920	9120	13020	13035.48	0.69	61	13346	13182	13036	12872	12726	13265	12955	58	3900	500	9630	10	1	11558200	1500	11.07	2.09	12	0.02	1173.00	6202.00	17000	20240627	-23.65	11900	20231027	9.08	17000	-23.65	20240627	11970	8.44	20240805	17000	-23.65	20240627	11900	9.08	20231027	0.31	N	094280	500	57 억	80181	N	N	4	N	N
64	20240821	100721	57	100.00	KOSPI	서비스업	N	N	N	N	N	13050	30	2	0.23	7490460	574	5.02	13020	13070	13020	16920	9120	13020	13049.58	0.69	17	13346	13182	13036	12872	12726	13265	12955	58	3900	500	9630	10	1	11558200	1508	11.13	2.10	12	0.00	1173.00	6202.00	17000	20240627	-23.24	11900	20231027	9.66	17000	-23.24	20240627	11970	9.02	20240805	17000	-23.24	20240627	11900	9.66	20231027	0.31	N	094280	500	57 억	80181	N	N	4	N	N
65	20240821	090715	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	20	2	0.15	495210	38	0.33	13020	13050	13020	16920	9120	13020	13031.84	0.69	2	13346	13182	13036	12872	12726	13265	12955	58	3900	500	9630	10	1	11558200	1507	11.12	2.10	12	0.00	1173.00	6202.00	17000	20240627	-23.29	11900	20231027	9.58	17000	-23.29	20240627	11970	8.94	20240805	17000	-23.29	20240627	11900	9.58	20231027	0.31	N	094280	500	57 억	80181	N	N	4	N	N
66	20240820	160705	57	100.00	KOSPI	서비스업	N	N	N	N	N	13020	130	2	1.01	149042590	11428	174.69	13000	13200	12890	16750	9030	12890	13041.88	0.70	-508	12996	12942	12896	12842	12796	12970	12870	58	3860	500	9530	10	1	11558200	1505	11.10	2.10	12	0.10	1173.00	6202.00	17000	20240627	-23.41	11900	20231027	9.41	17000	-23.41	20240627	11970	8.77	20240805	17000	-23.41	20240627	11900	9.41	20231027	0.31	N	094280	500	57 억	80670	N	N	4	N	N
67	20240820	150715	57	100.00	KOSPI	서비스업	N	N	N	N	N	13020	130	2	1.01	143119140	10973	167.73	13000	13200	12890	16750	9030	12890	13042.85	0.70	-444	12996	12942	12896	12842	12796	12970	12870	58	3860	500	9530	10	1	11558200	1505	11.10	2.10	12	0.09	1173.00	6202.00	17000	20240627	-23.41	11900	20231027	9.41	17000	-23.41	20240627	11970	8.77	20240805	17000	-23.41	20240627	11900	9.41	20231027	0.31	N	094280	500	57 억	80670	N	N	4	N	N
68	20240820	140714	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	110	2	0.85	137271270	10523	160.85	13000	13200	12890	16750	9030	12890	13044.88	0.70	-466	12996	12942	12896	12842	12796	12970	12870	58	3860	500	9530	10	1	11558200	1503	11.08	2.10	12	0.09	1173.00	6202.00	17000	20240627	-23.53	11900	20231027	9.24	17000	-23.53	20240627	11970	8.60	20240805	17000	-23.53	20240627	11900	9.24	20231027	0.31	N	094280	500	57 억	80670	N	N	4	N	N
69	20240820	130714	57	100.00	KOSPI	서비스업	N	N	N	N	N	12970	80	2	0.62	131252050	10059	153.76	13000	13200	12890	16750	9030	12890	13048.22	0.70	-456	12996	12942	12896	12842	12796	12970	12870	58	3860	500	9530	10	1	11558200	1499	11.06	2.09	12	0.09	1173.00	6202.00	17000	20240627	-23.71	11900	20231027	8.99	17000	-23.71	20240627	11970	8.35	20240805	17000	-23.71	20240627	11900	8.99	20231027	0.31	N	094280	500	57 억	80670	N	N	4	N	N
70	20240820	120714	57	100.00	KOSPI	서비스업	N	N	N	N	N	12980	90	2	0.70	127242720	9750	149.04	13000	13200	12890	16750	9030	12890	13050.54	0.70	-487	12996	12942	12896	12842	12796	12970	12870	58	3860	500	9530	10	1	11558200	1500	11.07	2.09	12	0.08	1173.00	6202.00	17000	20240627	-23.65	11900	20231027	9.08	17000	-23.65	20240627	11970	8.44	20240805	17000	-23.65	20240627	11900	9.08	20231027	0.31	N	094280	500	57 억	80670	N	N	4	N	N
71	20240820	110710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12980	90	2	0.70	113808960	8715	133.22	13000	13200	12890	16750	9030	12890	13058.97	0.70	-409	12996	12942	12896	12842	12796	12970	12870	58	3860	500	9530	10	1	11558200	1500	11.07	2.09	12	0.08	1173.00	6202.00	17000	20240627	-23.65	11900	20231027	9.08	17000	-23.65	20240627	11970	8.44	20240805	17000	-23.65	20240627	11900	9.08	20231027	0.31	N	094280	500	57 억	80670	N	N	4	N	N
72	20240820	100709	57	100.00	KOSPI	서비스업	N	N	N	N	N	13050	160	2	1.24	105860670	8104	123.88	13000	13200	12890	16750	9030	12890	13062.77	0.70	-137	12996	12942	12896	12842	12796	12970	12870	58	3860	500	9530	10	1	11558200	1508	11.13	2.10	12	0.07	1173.00	6202.00	17000	20240627	-23.24	11900	20231027	9.66	17000	-23.24	20240627	11970	9.02	20240805	17000	-23.24	20240627	11900	9.66	20231027	0.31	N	094280	500	57 억	80670	N	N	4	N	N
73	20240820	090711	57	100.00	KOSPI	서비스업	N	N	N	N	N	12990	100	2	0.78	948380	73	1.12	13000	13000	12890	16750	9030	12890	12991.51	0.70	-6	12996	12942	12896	12842	12796	12970	12870	58	3860	500	9530	10	1	11558200	1501	11.07	2.09	12	0.00	1173.00	6202.00	17000	20240627	-23.59	11900	20231027	9.16	17000	-23.59	20240627	11970	8.52	20240805	17000	-23.59	20240627	11900	9.16	20231027	0.31	N	094280	500	57 억	80670	N	N	4	N	N
74	20240819	160702	57	100.00	KOSPI	서비스업	N	N	N	N	N	12890	-10	5	-0.08	84351430	6542	81.98	12860	12950	12850	16770	9030	12900	12893.83	0.70	750	13013	12956	12913	12856	12813	12935	12835	58	3870	500	9540	10	1	11558200	1490	10.99	2.08	12	0.06	1173.00	6202.00	17000	20240627	-24.18	11900	20231027	8.32	17000	-24.18	20240627	11970	7.69	20240805	17000	-24.18	20240627	11900	8.32	20231027	0.31	N	094280	500	57 억	80395	N	N	4	N	N
75	20240819	150708	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	-50	5	-0.39	73755590	5722	71.70	12860	12950	12850	16770	9030	12900	12889.83	0.70	554	13013	12956	12913	12856	12813	12935	12835	58	3870	500	9540	10	1	11558200	1485	10.95	2.07	12	0.05	1173.00	6202.00	17000	20240627	-24.41	11900	20231027	7.98	17000	-24.41	20240627	11970	7.35	20240805	17000	-24.41	20240627	11900	7.98	20231027	0.31	N	094280	500	57 억	80395	N	N	6	N	N
76	20240819	140709	57	100.00	KOSPI	서비스업	N	N	N	N	N	12880	-20	5	-0.16	61933030	4803	60.19	12860	12950	12850	16770	9030	12900	12894.66	0.70	586	13013	12956	12913	12856	12813	12935	12835	58	3870	500	9540	10	1	11558200	1489	10.98	2.08	12	0.04	1173.00	6202.00	17000	20240627	-24.24	11900	20231027	8.24	17000	-24.24	20240627	11970	7.60	20240805	17000	-24.24	20240627	11900	8.24	20231027	0.31	N	094280	500	57 억	80395	N	N	6	N	N
77	20240819	130705	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	0	3	0.00	59125100	4585	57.46	12860	12950	12850	16770	9030	12900	12895.33	0.70	586	13013	12956	12913	12856	12813	12935	12835	58	3870	500	9540	10	1	11558200	1491	11.00	2.08	12	0.04	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.31	N	094280	500	57 억	80395	N	N	6	N	N
78	20240819	120705	57	100.00	KOSPI	서비스업	N	N	N	N	N	12890	-10	5	-0.08	51107670	3963	49.66	12860	12950	12850	16770	9030	12900	12896.21	0.70	585	13013	12956	12913	12856	12813	12935	12835	58	3870	500	9540	10	1	11558200	1490	10.99	2.08	12	0.03	1173.00	6202.00	17000	20240627	-24.18	11900	20231027	8.32	17000	-24.18	20240627	11970	7.69	20240805	17000	-24.18	20240627	11900	8.32	20231027	0.31	N	094280	500	57 억	80395	N	N	6	N	N
79	20240819	110707	57	100.00	KOSPI	서비스업	N	N	N	N	N	12950	50	2	0.39	29763760	2310	28.95	12860	12950	12850	16770	9030	12900	12884.74	0.70	1053	13013	12956	12913	12856	12813	12935	12835	58	3870	500	9540	10	1	11558200	1497	11.04	2.09	12	0.02	1173.00	6202.00	17000	20240627	-23.82	11900	20231027	8.82	17000	-23.82	20240627	11970	8.19	20240805	17000	-23.82	20240627	11900	8.82	20231027	0.31	N	094280	500	57 억	80395	N	N	6	N	N
80	20240819	100709	57	100.00	KOSPI	서비스업	N	N	N	N	N	12930	30	2	0.23	25650130	1992	24.96	12860	12950	12850	16770	9030	12900	12876.57	0.70	1032	13013	12956	12913	12856	12813	12935	12835	58	3870	500	9540	10	1	11558200	1494	11.02	2.08	12	0.02	1173.00	6202.00	17000	20240627	-23.94	11900	20231027	8.66	17000	-23.94	20240627	11970	8.02	20240805	17000	-23.94	20240627	11900	8.66	20231027	0.31	N	094280	500	57 억	80395	N	N	6	N	N
81	20240819	090708	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	-50	5	-0.39	18209370	1416	17.74	12860	12920	12850	16770	9030	12900	12859.72	0.70	907	13013	12956	12913	12856	12813	12935	12835	58	3870	500	9540	10	1	11558200	1485	10.95	2.07	12	0.01	1173.00	6202.00	17000	20240627	-24.41	11900	20231027	7.98	17000	-24.41	20240627	11970	7.35	20240805	17000	-24.41	20240627	11900	7.98	20231027	0.31	N	094280	500	57 억	80395	N	N	6	N	N
82	20240816	160701	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	-10	5	-0.08	103031120	7974	97.58	12960	12970	12870	16780	9040	12910	12920.89	0.70	-410	13056	12982	12906	12832	12756	13020	12870	58	3870	500	9550	10	1	11558200	1491	11.00	2.08	12	0.07	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.31	N	094280	500	57 억	80782	N	N	6	N	N
83	20240816	150702	57	100.00	KOSPI	서비스업	N	N	N	N	N	12930	20	2	0.15	92482910	7156	87.57	12960	12970	12890	16780	9040	12910	12923.83	0.70	-335	13056	12982	12906	12832	12756	13020	12870	58	3870	500	9550	10	1	11558200	1494	11.02	2.08	12	0.06	1173.00	6202.00	17000	20240627	-23.94	11900	20231027	8.66	17000	-23.94	20240627	11970	8.02	20240805	17000	-23.94	20240627	11900	8.66	20231027	0.31	N	094280	500	57 억	80782	N	N	1	N	N
84	20240816	140707	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	-10	5	-0.08	65086020	5036	61.63	12960	12970	12900	16780	9040	12910	12924.15	0.70	117	13056	12982	12906	12832	12756	13020	12870	58	3870	500	9550	10	1	11558200	1491	11.00	2.08	12	0.04	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.31	N	094280	500	57 억	80782	N	N	1	N	N
85	20240816	130708	57	100.00	KOSPI	서비스업	N	N	N	N	N	12940	30	2	0.23	47990270	3712	45.42	12960	12970	12910	16780	9040	12910	12928.41	0.70	120	13056	12982	12906	12832	12756	13020	12870	58	3870	500	9550	10	1	11558200	1496	11.03	2.09	12	0.03	1173.00	6202.00	17000	20240627	-23.88	11900	20231027	8.74	17000	-23.88	20240627	11970	8.10	20240805	17000	-23.88	20240627	11900	8.74	20231027	0.31	N	094280	500	57 억	80782	N	N	1	N	N
86	20240816	120703	57	100.00	KOSPI	서비스업	N	N	N	N	N	12950	40	2	0.31	33026830	2554	31.25	12960	12970	12910	16780	9040	12910	12931.41	0.70	130	13056	12982	12906	12832	12756	13020	12870	58	3870	500	9550	10	1	11558200	1497	11.04	2.09	12	0.02	1173.00	6202.00	17000	20240627	-23.82	11900	20231027	8.82	17000	-23.82	20240627	11970	8.19	20240805	17000	-23.82	20240627	11900	8.82	20231027	0.31	N	094280	500	57 억	80782	N	N	1	N	N
87	20240816	110706	57	100.00	KOSPI	서비스업	N	N	N	N	N	12930	20	2	0.15	17922360	1387	16.97	12960	12960	12910	16780	9040	12910	12921.67	0.70	186	13056	12982	12906	12832	12756	13020	12870	58	3870	500	9550	10	1	11558200	1494	11.02	2.08	12	0.01	1173.00	6202.00	17000	20240627	-23.94	11900	20231027	8.66	17000	-23.94	20240627	11970	8.02	20240805	17000	-23.94	20240627	11900	8.66	20231027	0.31	N	094280	500	57 억	80782	N	N	1	N	N
88	20240816	100704	57	100.00	KOSPI	서비스업	N	N	N	N	N	12910	0	3	0.00	14742820	1141	13.96	12960	12960	12910	16780	9040	12910	12920.96	0.70	103	13056	12982	12906	12832	12756	13020	12870	58	3870	500	9550	10	1	11558200	1492	11.01	2.08	12	0.01	1173.00	6202.00	17000	20240627	-24.06	11900	20231027	8.49	17000	-24.06	20240627	11970	7.85	20240805	17000	-24.06	20240627	11900	8.49	20231027	0.31	N	094280	500	57 억	80782	N	N	1	N	N
89	20240816	090704	57	100.00	KOSPI	서비스업	N	N	N	N	N	12960	50	2	0.39	1658880	128	1.57	12960	12960	12960	16780	9040	12910	12960.00	0.70	13	13056	12982	12906	12832	12756	13020	12870	58	3870	500	9550	10	1	11558200	1498	11.05	2.09	12	0.00	1173.00	6202.00	17000	20240627	-23.76	11900	20231027	8.91	17000	-23.76	20240627	11970	8.27	20240805	17000	-23.76	20240627	11900	8.91	20231027	0.31	N	094280	500	57 억	80782	N	N	1	N	N
90	20240814	160704	57	100.00	KOSPI	서비스업	N	N	N	N	N	12910	130	2	1.02	104921480	8134	150.16	12840	12980	12830	16610	8950	12780	12899.12	0.69	588	12933	12856	12773	12696	12613	12895	12735	58	3830	500	9450	10	1	11558200	1492	11.01	2.08	12	0.07	1173.00	6202.00	17000	20240627	-24.06	11900	20231027	8.49	17000	-24.06	20240627	11970	7.85	20240805	17000	-24.06	20240627	11900	8.49	20231027	0.31	N	094280	500	57 억	80189	N	N	1	N	N
91	20240814	150706	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	120	2	0.94	100539230	7794	143.88	12840	12980	12830	16610	8950	12780	12899.57	0.69	566	12933	12856	12773	12696	12613	12895	12735	58	3830	500	9450	10	1	11558200	1491	11.00	2.08	12	0.07	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.31	N	094280	500	57 억	80189	N	N	3	N	N
92	20240814	140710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12880	100	2	0.78	91663550	7107	131.20	12840	12980	12830	16610	8950	12780	12897.64	0.69	597	12933	12856	12773	12696	12613	12895	12735	58	3830	500	9450	10	1	11558200	1489	10.98	2.08	12	0.06	1173.00	6202.00	17000	20240627	-24.24	11900	20231027	8.24	17000	-24.24	20240627	11970	7.60	20240805	17000	-24.24	20240627	11900	8.24	20231027	0.31	N	094280	500	57 억	80189	N	N	3	N	N
93	20240814	130707	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	70	2	0.55	83901200	6503	120.05	12840	12980	12830	16610	8950	12780	12901.92	0.69	152	12933	12856	12773	12696	12613	12895	12735	58	3830	500	9450	10	1	11558200	1485	10.95	2.07	12	0.06	1173.00	6202.00	17000	20240627	-24.41	11900	20231027	7.98	17000	-24.41	20240627	11970	7.35	20240805	17000	-24.41	20240627	11900	7.98	20231027	0.31	N	094280	500	57 억	80189	N	N	3	N	N
94	20240814	120702	57	100.00	KOSPI	서비스업	N	N	N	N	N	12840	60	2	0.47	78464540	6080	112.24	12840	12980	12830	16610	8950	12780	12905.35	0.69	-15	12933	12856	12773	12696	12613	12895	12735	58	3830	500	9450	10	1	11558200	1484	10.95	2.07	12	0.05	1173.00	6202.00	17000	20240627	-24.47	11900	20231027	7.90	17000	-24.47	20240627	11970	7.27	20240805	17000	-24.47	20240627	11900	7.90	20231027	0.31	N	094280	500	57 억	80189	N	N	3	N	N
95	20240814	110700	57	100.00	KOSPI	서비스업	N	N	N	N	N	12980	200	2	1.56	60770660	4707	86.89	12840	12980	12830	16610	8950	12780	12910.70	0.69	-140	12933	12856	12773	12696	12613	12895	12735	58	3830	500	9450	10	1	11558200	1500	11.07	2.09	12	0.04	1173.00	6202.00	17000	20240627	-23.65	11900	20231027	9.08	17000	-23.65	20240627	11970	8.44	20240805	17000	-23.65	20240627	11900	9.08	20231027	0.31	N	094280	500	57 억	80189	N	N	3	N	N
96	20240814	100659	57	100.00	KOSPI	서비스업	N	N	N	N	N	12940	160	2	1.25	41846280	3245	59.90	12840	12960	12830	16610	8950	12780	12895.62	0.69	-168	12933	12856	12773	12696	12613	12895	12735	58	3830	500	9450	10	1	11558200	1496	11.03	2.09	12	0.03	1173.00	6202.00	17000	20240627	-23.88	11900	20231027	8.74	17000	-23.88	20240627	11970	8.10	20240805	17000	-23.88	20240627	11900	8.74	20231027	0.31	N	094280	500	57 억	80189	N	N	3	N	N
97	20240814	090732	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	90	2	0.70	6358320	495	9.14	12840	12870	12830	16610	8950	12780	12845.09	0.69	220	12933	12856	12773	12696	12613	12895	12735	58	3830	500	9450	10	1	11558200	1488	10.97	2.08	12	0.00	1173.00	6202.00	17000	20240627	-24.29	11900	20231027	8.15	17000	-24.29	20240627	11970	7.52	20240805	17000	-24.29	20240627	11900	8.15	20231027	0.31	N	094280	500	57 억	80189	N	N	3	N	N
98	20240813	160652	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	-30	5	-0.23	69105840	5417	86.29	12690	12850	12690	16650	8970	12810	12757.22	0.69	658	12923	12866	12803	12746	12683	12870	12750	58	3840	500	9470	10	1	11558200	1477	10.90	2.06	12	0.05	1173.00	6202.00	17000	20240627	-24.82	11900	20231027	7.39	17000	-24.82	20240627	11970	6.77	20240805	17000	-24.82	20240627	11900	7.39	20231027	0.32	N	094280	500	57 억	79832	N	N	3	N	N
99	20240813	150658	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	10	2	0.08	67224080	5270	83.94	12690	12850	12690	16650	8970	12810	12755.99	0.69	683	12923	12866	12803	12746	12683	12870	12750	58	3840	500	9470	10	1	11558200	1482	10.93	2.07	12	0.05	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.32	N	094280	500	57 억	79832	N	N	2	N	N
100	20240813	140659	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	-10	5	-0.08	61607020	4831	76.95	12690	12850	12690	16650	8970	12810	12752.44	0.69	597	12923	12866	12803	12746	12683	12870	12750	58	3840	500	9470	10	1	11558200	1479	10.91	2.06	12	0.04	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.32	N	094280	500	57 억	79832	N	N	2	N	N
101	20240813	130659	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	-10	5	-0.08	57663350	4523	72.05	12690	12850	12690	16650	8970	12810	12748.92	0.69	529	12923	12866	12803	12746	12683	12870	12750	58	3840	500	9470	10	1	11558200	1479	10.91	2.06	12	0.04	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.32	N	094280	500	57 억	79832	N	N	2	N	N
102	20240813	120653	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	10	2	0.08	51129520	4013	63.92	12690	12850	12690	16650	8970	12810	12740.97	0.69	436	12923	12866	12803	12746	12683	12870	12750	58	3840	500	9470	10	1	11558200	1482	10.93	2.07	12	0.03	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.32	N	094280	500	57 억	79832	N	N	2	N	N
103	20240813	110652	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	-30	5	-0.23	38738820	3046	48.52	12690	12850	12690	16650	8970	12810	12717.93	0.69	425	12923	12866	12803	12746	12683	12870	12750	58	3840	500	9470	10	1	11558200	1477	10.90	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.82	11900	20231027	7.39	17000	-24.82	20240627	11970	6.77	20240805	17000	-24.82	20240627	11900	7.39	20231027	0.32	N	094280	500	57 억	79832	N	N	2	N	N
104	20240813	100654	57	100.00	KOSPI	서비스업	N	N	N	N	N	12740	-70	5	-0.55	17728270	1393	22.19	12690	12850	12690	16650	8970	12810	12726.68	0.69	128	12923	12866	12803	12746	12683	12870	12750	58	3840	500	9470	10	1	11558200	1473	10.86	2.05	12	0.01	1173.00	6202.00	17000	20240627	-25.06	11900	20231027	7.06	17000	-25.06	20240627	11970	6.43	20240805	17000	-25.06	20240627	11900	7.06	20231027	0.32	N	094280	500	57 억	79832	N	N	2	N	N
105	20240813	090658	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	10	2	0.08	1641660	129	2.05	12690	12850	12690	16650	8970	12810	12726.05	0.69	-5	12923	12866	12803	12746	12683	12870	12750	58	3840	500	9470	10	1	11558200	1482	10.93	2.07	12	0.00	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.32	N	094280	500	57 억	79832	N	N	2	N	N
106	20240812	160650	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	10	2	0.08	80174270	6268	78.56	12810	12860	12740	16640	8960	12800	12791.04	0.69	25	12973	12886	12793	12706	12613	12930	12750	58	3840	500	9470	10	1	11558200	1481	10.92	2.07	12	0.05	1173.00	6202.00	17000	20240627	-24.65	11900	20231027	7.65	17000	-24.65	20240627	11970	7.02	20240805	17000	-24.65	20240627	11900	7.65	20231027	0.33	N	094280	500	57 억	79386	N	N	2	N	N
107	20240812	150650	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-10	5	-0.08	77703910	6075	76.14	12810	12860	12740	16640	8960	12800	12790.77	0.69	-26	12973	12886	12793	12706	12613	12930	12750	58	3840	500	9470	10	1	11558200	1478	10.90	2.06	12	0.05	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.33	N	094280	500	57 억	79386	N	N	0	N	N
108	20240812	140650	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-10	5	-0.08	69251950	5414	67.85	12810	12860	12740	16640	8960	12800	12791.27	0.69	-81	12973	12886	12793	12706	12613	12930	12750	58	3840	500	9470	10	1	11558200	1478	10.90	2.06	12	0.05	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.33	N	094280	500	57 억	79386	N	N	0	N	N
109	20240812	130647	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-10	5	-0.08	48234660	3773	47.29	12810	12850	12740	16640	8960	12800	12784.17	0.69	-360	12973	12886	12793	12706	12613	12930	12750	58	3840	500	9470	10	1	11558200	1478	10.90	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.33	N	094280	500	57 억	79386	N	N	0	N	N
110	20240812	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	-40	5	-0.31	29037860	2272	28.47	12810	12850	12740	16640	8960	12800	12780.75	0.69	-860	12973	12886	12793	12706	12613	12930	12750	58	3840	500	9470	10	1	11558200	1475	10.88	2.06	12	0.02	1173.00	6202.00	17000	20240627	-24.94	11900	20231027	7.23	17000	-24.94	20240627	11970	6.60	20240805	17000	-24.94	20240627	11900	7.23	20231027	0.33	N	094280	500	57 억	79386	N	N	0	N	N
111	20240812	110648	57	100.00	KOSPI	서비스업	N	N	N	N	N	12750	-50	5	-0.39	19582690	1532	19.20	12810	12850	12740	16640	8960	12800	12782.43	0.69	-649	12973	12886	12793	12706	12613	12930	12750	58	3840	500	9470	10	1	11558200	1474	10.87	2.06	12	0.01	1173.00	6202.00	17000	20240627	-25.00	11900	20231027	7.14	17000	-25.00	20240627	11970	6.52	20240805	17000	-25.00	20240627	11900	7.14	20231027	0.33	N	094280	500	57 억	79386	N	N	0	N	N
112	20240812	100643	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	-30	5	-0.23	11994520	937	11.74	12810	12850	12770	16640	8960	12800	12800.98	0.69	-499	12973	12886	12793	12706	12613	12930	12750	58	3840	500	9470	10	1	11558200	1476	10.89	2.06	12	0.01	1173.00	6202.00	17000	20240627	-24.88	11900	20231027	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.33	N	094280	500	57 억	79386	N	N	0	N	N
113	20240812	090642	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	50	2	0.39	1730390	135	1.69	12810	12850	12810	16640	8960	12800	12817.70	0.69	106	12973	12886	12793	12706	12613	12930	12750	58	3840	500	9470	10	1	11558200	1485	10.95	2.07	12	0.00	1173.00	6202.00	17000	20240627	-24.41	11900	20231027	7.98	17000	-24.41	20240627	11970	7.35	20240805	17000	-24.41	20240627	11900	7.98	20231027	0.33	N	094280	500	57 억	79386	N	N	0	N	N
114	20240809	160639	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	30	2	0.23	101991720	7963	46.36	12740	12880	12700	16600	8940	12770	12808.20	0.70	468	13010	12890	12650	12530	12290	12950	12590	58	3830	500	9440	10	1	11558200	1479	10.91	2.06	12	0.07	1173.00	6202.00	17000	20240627	-24.71	11900	20230803	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.33	N	094280	500	57 억	81090	N	N	0	N	N
115	20240809	150656	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	30	2	0.23	88778190	6929	40.34	12740	12880	12700	16600	8940	12770	12812.55	0.70	573	13010	12890	12650	12530	12290	12950	12590	58	3830	500	9440	10	1	11558200	1479	10.91	2.06	12	0.06	1173.00	6202.00	17000	20240627	-24.71	11900	20230803	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.33	N	094280	500	57 억	81090	N	N	0	N	N
116	20240809	140655	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	20	2	0.16	80991290	6320	36.79	12740	12880	12700	16600	8940	12770	12815.08	0.70	767	13010	12890	12650	12530	12290	12950	12590	58	3830	500	9440	10	1	11558200	1478	10.90	2.06	12	0.05	1173.00	6202.00	17000	20240627	-24.76	11900	20230803	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.33	N	094280	500	57 억	81090	N	N	0	N	N
117	20240809	130653	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	40	2	0.31	62638600	4887	28.45	12740	12880	12700	16600	8940	12770	12817.39	0.70	1419	13010	12890	12650	12530	12290	12950	12590	58	3830	500	9440	10	1	11558200	1481	10.92	2.07	12	0.04	1173.00	6202.00	17000	20240627	-24.65	11900	20230803	7.65	17000	-24.65	20240627	11970	7.02	20240805	17000	-24.65	20240627	11900	7.65	20231027	0.33	N	094280	500	57 억	81090	N	N	0	N	N
118	20240809	120651	57	100.00	KOSPI	서비스업	N	N	N	N	N	12860	90	2	0.70	49271110	3845	22.38	12740	12880	12700	16600	8940	12770	12814.33	0.70	1657	13010	12890	12650	12530	12290	12950	12590	58	3830	500	9440	10	1	11558200	1486	10.96	2.07	12	0.03	1173.00	6202.00	17000	20240627	-24.35	11900	20230803	8.07	17000	-24.35	20240627	11970	7.44	20240805	17000	-24.35	20240627	11900	8.07	20231027	0.33	N	094280	500	57 억	81090	N	N	0	N	N
119	20240809	110645	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	100	2	0.78	42043090	3283	19.11	12740	12870	12700	16600	8940	12770	12806.30	0.70	1333	13010	12890	12650	12530	12290	12950	12590	58	3830	500	9440	10	1	11558200	1488	10.97	2.08	12	0.03	1173.00	6202.00	17000	20240627	-24.29	11900	20230803	8.15	17000	-24.29	20240627	11970	7.52	20240805	17000	-24.29	20240627	11900	8.15	20231027	0.33	N	094280	500	57 억	81090	N	N	0	N	N
120	20240809	100655	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	50	2	0.39	26844010	2100	12.22	12740	12840	12700	16600	8940	12770	12782.86	0.70	754	13010	12890	12650	12530	12290	12950	12590	58	3830	500	9440	10	1	11558200	1482	10.93	2.07	12	0.02	1173.00	6202.00	17000	20240627	-24.59	11900	20230803	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.33	N	094280	500	57 억	81090	N	N	0	N	N
121	20240809	090647	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	0	3	0.00	10504990	824	4.80	12740	12790	12700	16600	8940	12770	12748.77	0.70	612	13010	12890	12650	12530	12290	12950	12590	58	3830	500	9440	10	1	11558200	1476	10.89	2.06	12	0.01	1173.00	6202.00	17000	20240627	-24.88	11900	20230803	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.33	N	094280	500	57 억	81090	N	N	0	N	N
122	20240808	160636	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	270	2	2.16	217079240	17172	120.91	12500	12770	12410	16250	8750	12500	12641.44	0.72	4665	12766	12632	12446	12312	12126	12700	12380	58	3750	500	9250	10	1	11558200	1476	10.89	2.06	12	0.15	1173.00	6202.00	17000	20240627	-24.88	11900	20230803	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.38	N	094280	500	57 억	83220	N	N	0	N	N
123	20240808	150643	57	100.00	KOSPI	서비스업	N	N	N	N	N	12720	220	2	1.76	208602590	16507	116.23	12500	12750	12410	16250	8750	12500	12637.22	0.72	4582	12766	12632	12446	12312	12126	12700	12380	58	3750	500	9250	10	1	11558200	1470	10.84	2.05	12	0.14	1173.00	6202.00	17000	20240627	-25.18	11900	20230803	6.89	17000	-25.18	20240627	11970	6.27	20240805	17000	-25.18	20240627	11900	6.89	20231027	0.38	N	094280	500	57 억	83220	N	N	0	N	N
124	20240808	140645	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	230	2	1.84	167821090	13302	93.66	12500	12750	12410	16250	8750	12500	12616.23	0.72	3894	12766	12632	12446	12312	12126	12700	12380	58	3750	500	9250	10	1	11558200	1471	10.85	2.05	12	0.12	1173.00	6202.00	17000	20240627	-25.12	11900	20230803	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.38	N	094280	500	57 억	83220	N	N	0	N	N
125	20240808	130645	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	230	2	1.84	141329890	11219	79.00	12500	12750	12410	16250	8750	12500	12597.37	0.72	2943	12766	12632	12446	12312	12126	12700	12380	58	3750	500	9250	10	1	11558200	1471	10.85	2.05	12	0.10	1173.00	6202.00	17000	20240627	-25.12	11900	20230803	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.38	N	094280	500	57 억	83220	N	N	0	N	N
126	20240808	120649	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	230	2	1.84	96838230	7716	54.33	12500	12730	12410	16250	8750	12500	12550.31	0.72	2244	12766	12632	12446	12312	12126	12700	12380	58	3750	500	9250	10	1	11558200	1471	10.85	2.05	12	0.07	1173.00	6202.00	17000	20240627	-25.12	11900	20230803	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.38	N	094280	500	57 억	83220	N	N	0	N	N
127	20240808	110646	57	100.00	KOSPI	서비스업	N	N	N	N	N	12620	120	2	0.96	64255470	5147	36.24	12500	12660	12410	16250	8750	12500	12484.06	0.72	1202	12766	12632	12446	12312	12126	12700	12380	58	3750	500	9250	10	1	11558200	1459	10.76	2.03	12	0.04	1173.00	6202.00	17000	20240627	-25.76	11900	20230803	6.05	17000	-25.76	20240627	11970	5.43	20240805	17000	-25.76	20240627	11900	6.05	20231027	0.38	N	094280	500	57 억	83220	N	N	0	N	N
128	20240808	100641	57	100.00	KOSPI	서비스업	N	N	N	N	N	12450	-50	5	-0.40	38136910	3061	21.55	12500	12530	12410	16250	8750	12500	12458.97	0.72	147	12766	12632	12446	12312	12126	12700	12380	58	3750	500	9250	10	1	11558200	1439	10.61	2.01	12	0.03	1173.00	6202.00	17000	20240627	-26.76	11900	20230803	4.62	17000	-26.76	20240627	11970	4.01	20240805	17000	-26.76	20240627	11900	4.62	20231027	0.38	N	094280	500	57 억	83220	N	N	0	N	N
129	20240808	090639	57	100.00	KOSPI	서비스업	N	N	N	N	N	12490	-10	5	-0.08	2400000	192	1.35	12500	12510	12490	16250	8750	12500	12500.00	0.72	86	12766	12632	12446	12312	12126	12700	12380	58	3750	500	9250	10	1	11558200	1444	10.65	2.01	12	0.00	1173.00	6202.00	17000	20240627	-26.53	11900	20230803	4.96	17000	-26.53	20240627	11970	4.34	20240805	17000	-26.53	20240627	11900	4.96	20231027	0.38	N	094280	500	57 억	83220	N	N	0	N	N
130	20240807	160627	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	80	2	0.64	176734710	14178	42.62	12260	12580	12260	16140	8700	12420	12465.39	0.71	362	12673	12546	12323	12196	11973	12610	12260	58	3720	500	9190	10	1	11558200	1445	10.66	2.02	12	0.12	1173.00	6202.00	17000	20240627	-26.47	11900	20230803	5.04	17000	-26.47	20240627	11970	4.43	20240805	17000	-26.47	20240627	11900	5.04	20231027	0.54	N	094280	500	57 억	82191	N	N	0	N	N
131	20240807	150638	57	100.00	KOSPI	서비스업	N	N	N	N	N	12510	90	2	0.72	171086580	13726	41.26	12260	12580	12260	16140	8700	12420	12464.42	0.71	416	12673	12546	12323	12196	11973	12610	12260	58	3720	500	9190	10	1	11558200	1446	10.66	2.02	12	0.12	1173.00	6202.00	17000	20240627	-26.41	11900	20230803	5.13	17000	-26.41	20240627	11970	4.51	20240805	17000	-26.41	20240627	11900	5.13	20231027	0.54	N	094280	500	57 억	82191	N	N	0	N	N
132	20240807	140642	57	100.00	KOSPI	서비스업	N	N	N	N	N	12580	160	2	1.29	146735520	11780	35.41	12260	12580	12260	16140	8700	12420	12456.33	0.71	262	12673	12546	12323	12196	11973	12610	12260	58	3720	500	9190	10	1	11558200	1454	10.72	2.03	12	0.10	1173.00	6202.00	17000	20240627	-26.00	11900	20230803	5.71	17000	-26.00	20240627	11970	5.10	20240805	17000	-26.00	20240627	11900	5.71	20231027	0.54	N	094280	500	57 억	82191	N	N	0	N	N
133	20240807	130637	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	50	2	0.40	106823000	8587	25.81	12260	12500	12260	16140	8700	12420	12440.08	0.71	126	12673	12546	12323	12196	11973	12610	12260	58	3720	500	9190	10	1	11558200	1441	10.63	2.01	12	0.07	1173.00	6202.00	17000	20240627	-26.65	11900	20230803	4.79	17000	-26.65	20240627	11970	4.18	20240805	17000	-26.65	20240627	11900	4.79	20231027	0.54	N	094280	500	57 억	82191	N	N	0	N	N
134	20240807	120641	57	100.00	KOSPI	서비스업	N	N	N	N	N	12450	30	2	0.24	96506340	7759	23.33	12260	12500	12260	16140	8700	12420	12437.99	0.71	19	12673	12546	12323	12196	11973	12610	12260	58	3720	500	9190	10	1	11558200	1439	10.61	2.01	12	0.07	1173.00	6202.00	17000	20240627	-26.76	11900	20230803	4.62	17000	-26.76	20240627	11970	4.01	20240805	17000	-26.76	20240627	11900	4.62	20231027	0.54	N	094280	500	57 억	82191	N	N	0	N	N
135	20240807	110639	57	100.00	KOSPI	서비스업	N	N	N	N	N	12480	60	2	0.48	68550010	5517	16.59	12260	12500	12260	16140	8700	12420	12425.23	0.71	1221	12673	12546	12323	12196	11973	12610	12260	58	3720	500	9190	10	1	11558200	1442	10.64	2.01	12	0.05	1173.00	6202.00	17000	20240627	-26.59	11900	20230803	4.87	17000	-26.59	20240627	11970	4.26	20240805	17000	-26.59	20240627	11900	4.87	20231027	0.54	N	094280	500	57 억	82191	N	N	0	N	N
136	20240807	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	12430	10	2	0.08	40472430	3265	9.82	12260	12480	12260	16140	8700	12420	12395.84	0.71	-16	12673	12546	12323	12196	11973	12610	12260	58	3720	500	9190	10	1	11558200	1437	10.60	2.00	12	0.03	1173.00	6202.00	17000	20240627	-26.88	11900	20230803	4.45	17000	-26.88	20240627	11970	3.84	20240805	17000	-26.88	20240627	11900	4.45	20231027	0.54	N	094280	500	57 억	82191	N	N	0	N	N
137	20240807	090643	57	100.00	KOSPI	서비스업	N	N	N	N	N	12290	-130	5	-1.05	8696220	707	2.13	12260	12400	12260	16140	8700	12420	12300.17	0.71	-59	12673	12546	12323	12196	11973	12610	12260	58	3720	500	9190	10	1	11558200	1421	10.48	1.98	12	0.01	1173.00	6202.00	17000	20240627	-27.71	11900	20230803	3.28	17000	-27.71	20240627	11970	2.67	20240805	17000	-27.71	20240627	11900	3.28	20231027	0.54	N	094280	500	57 억	82191	N	N	0	N	N
138	20240806	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	320	2	2.64	408302500	33164	45.68	12110	12450	12100	15730	8470	12100	12311.61	0.67	6838	13320	12710	12340	11730	11360	12525	11545	58	3630	500	8950	10	1	11558200	1436	10.59	2.00	12	0.29	1173.00	6202.00	17000	20240627	-26.94	11900	20230803	4.37	17000	-26.94	20240627	11970	3.76	20240805	17000	-26.94	20240627	11900	4.37	20231027	0.55	N	094280	500	57 억	77959	N	N	0	N	N
139	20240806	150637	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	310	2	2.56	404017500	32819	45.20	12110	12450	12100	15730	8470	12100	12310.48	0.67	6792	13320	12710	12340	11730	11360	12525	11545	58	3630	500	8950	10	1	11558200	1434	10.58	2.00	12	0.28	1173.00	6202.00	17000	20240627	-27.00	11900	20230803	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11900	4.29	20231027	0.55	N	094280	500	57 억	77959	N	N	0	N	N
140	20240806	140633	57	100.00	KOSPI	서비스업	N	N	N	N	N	12330	230	2	1.90	382488900	31082	42.81	12110	12440	12100	15730	8470	12100	12305.80	0.67	5941	13320	12710	12340	11730	11360	12525	11545	58	3630	500	8950	10	1	11558200	1425	10.51	1.99	12	0.27	1173.00	6202.00	17000	20240627	-27.47	11900	20230803	3.61	17000	-27.47	20240627	11970	3.01	20240805	17000	-27.47	20240627	11900	3.61	20231027	0.55	N	094280	500	57 억	77959	N	N	0	N	N
141	20240806	130634	57	100.00	KOSPI	서비스업	N	N	N	N	N	12330	230	2	1.90	346900250	28198	38.84	12110	12440	12100	15730	8470	12100	12302.30	0.67	6248	13320	12710	12340	11730	11360	12525	11545	58	3630	500	8950	10	1	11558200	1425	10.51	1.99	12	0.24	1173.00	6202.00	17000	20240627	-27.47	11900	20230803	3.61	17000	-27.47	20240627	11970	3.01	20240805	17000	-27.47	20240627	11900	3.61	20231027	0.55	N	094280	500	57 억	77959	N	N	0	N	N
142	20240806	120637	57	100.00	KOSPI	서비스업	N	N	N	N	N	12320	220	2	1.82	270329490	21957	30.24	12110	12440	12100	15730	8470	12100	12311.77	0.67	4113	13320	12710	12340	11730	11360	12525	11545	58	3630	500	8950	10	1	11558200	1424	10.50	1.99	12	0.19	1173.00	6202.00	17000	20240627	-27.53	11900	20230803	3.53	17000	-27.53	20240627	11970	2.92	20240805	17000	-27.53	20240627	11900	3.53	20231027	0.55	N	094280	500	57 억	77959	N	N	0	N	N
143	20240806	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	12330	230	2	1.90	218506040	17740	24.43	12110	12440	12100	15730	8470	12100	12317.14	0.67	2282	13320	12710	12340	11730	11360	12525	11545	58	3630	500	8950	10	1	11558200	1425	10.51	1.99	12	0.15	1173.00	6202.00	17000	20240627	-27.47	11900	20230803	3.61	17000	-27.47	20240627	11970	3.01	20240805	17000	-27.47	20240627	11900	3.61	20231027	0.55	N	094280	500	57 억	77959	N	N	0	N	N
144	20240806	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	12430	330	2	2.73	130970160	10641	14.66	12110	12440	12100	15730	8470	12100	12308.07	0.67	2795	13320	12710	12340	11730	11360	12525	11545	58	3630	500	8950	10	1	11558200	1437	10.60	2.00	12	0.09	1173.00	6202.00	17000	20240627	-26.88	11900	20230803	4.45	17000	-26.88	20240627	11970	3.84	20240805	17000	-26.88	20240627	11900	4.45	20231027	0.55	N	094280	500	57 억	77959	N	N	0	N	N
145	20240806	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	12210	110	2	0.91	22840220	1867	2.57	12110	12350	12110	15730	8470	12100	12233.65	0.67	201	13320	12710	12340	11730	11360	12525	11545	58	3630	500	8950	10	1	11558200	1411	10.41	1.97	12	0.02	1173.00	6202.00	17000	20240627	-28.18	11900	20230803	2.61	17000	-28.18	20240627	11970	2.01	20240805	17000	-28.18	20240627	11900	2.61	20231027	0.55	N	094280	500	57 억	77959	N	N	0	N	N
146	20240805	160619	57	100.00	KOSPI	서비스업	N	N	N	N	N	12100	-810	5	-6.27	888763300	72490	455.14	12950	12950	11970	16780	9040	12910	12260.50	0.69	-1105	13210	13060	12960	12810	12710	13010	12760	58	3870	500	9550	10	1	11558200	1399	10.32	1.95	12	0.63	1173.00	6202.00	17000	20240627	-28.82	11900	20230803	1.68	17000	-28.82	20240627	11970	1.09	20240805	17000	-28.82	20240627	11900	1.68	20231027	0.57	N	094280	500	57 억	79249	N	N	9	N	N
147	20240805	150630	57	100.00	KOSPI	서비스업	N	N	N	N	N	12110	-800	5	-6.20	868243120	70788	444.45	12950	12950	11970	16780	9040	12910	12265.40	0.69	-898	13210	13060	12960	12810	12710	13010	12760	58	3870	500	9550	10	1	11558200	1400	10.32	1.95	12	0.61	1173.00	6202.00	17000	20240627	-28.76	11900	20230803	1.76	17000	-28.76	20240627	11970	1.17	20240805	17000	-28.76	20240627	11900	1.76	20231027	0.57	N	094280	500	57 억	79249	N	N	9	N	N
148	20240805	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	12130	-780	5	-6.04	682255380	55373	347.67	12950	12950	12120	16780	9040	12910	12321.08	0.69	-357	13210	13060	12960	12810	12710	13010	12760	58	3870	500	9550	10	1	11558200	1402	10.34	1.96	12	0.48	1173.00	6202.00	17000	20240627	-28.65	11900	20230803	1.93	17000	-28.65	20240627	12040	0.75	20240130	17000	-28.65	20240627	11900	1.93	20231027	0.57	N	094280	500	57 억	79249	N	N	9	N	N
149	20240805	130628	57	100.00	KOSPI	서비스업	N	N	N	N	N	12160	-750	5	-5.81	558637090	45192	283.74	12950	12950	12140	16780	9040	12910	12361.42	0.69	2120	13210	13060	12960	12810	12710	13010	12760	58	3870	500	9550	10	1	11558200	1405	10.37	1.96	12	0.39	1173.00	6202.00	17000	20240627	-28.47	11900	20230803	2.18	17000	-28.47	20240627	12040	1.00	20240130	17000	-28.47	20240627	11900	2.18	20231027	0.57	N	094280	500	57 억	79249	N	N	9	N	N
150	20240805	120625	57	100.00	KOSPI	서비스업	N	N	N	N	N	12210	-700	5	-5.42	492956990	39801	249.90	12950	12950	12210	16780	9040	12910	12385.54	0.69	2705	13210	13060	12960	12810	12710	13010	12760	58	3870	500	9550	10	1	11558200	1411	10.41	1.97	12	0.34	1173.00	6202.00	17000	20240627	-28.18	11900	20230803	2.61	17000	-28.18	20240627	12040	1.41	20240130	17000	-28.18	20240627	11900	2.61	20231027	0.57	N	094280	500	57 억	79249	N	N	9	N	N
151	20240805	110627	57	100.00	KOSPI	서비스업	N	N	N	N	N	12340	-570	5	-4.42	425585100	34312	215.43	12950	12950	12250	16780	9040	12910	12403.39	0.69	3623	13210	13060	12960	12810	12710	13010	12760	58	3870	500	9550	10	1	11558200	1426	10.52	1.99	12	0.30	1173.00	6202.00	17000	20240627	-27.41	11900	20230803	3.70	17000	-27.41	20240627	12040	2.49	20240130	17000	-27.41	20240627	11900	3.70	20231027	0.57	N	094280	500	57 억	79249	N	N	9	N	N
152	20240805	100624	57	100.00	KOSPI	서비스업	N	N	N	N	N	12340	-570	5	-4.42	314109510	25243	158.49	12950	12950	12250	16780	9040	12910	12443.43	0.69	2125	13210	13060	12960	12810	12710	13010	12760	58	3870	500	9550	10	1	11558200	1426	10.52	1.99	12	0.22	1173.00	6202.00	17000	20240627	-27.41	11900	20230803	3.70	17000	-27.41	20240627	12040	2.49	20240130	17000	-27.41	20240627	11900	3.70	20231027	0.57	N	094280	500	57 억	79249	N	N	9	N	N
153	20240805	090620	57	100.00	KOSPI	서비스업	N	N	N	N	N	12610	-300	5	-2.32	27388680	2157	13.54	12950	12950	12610	16780	9040	12910	12697.58	0.69	-923	13210	13060	12960	12810	12710	13010	12760	58	3870	500	9550	10	1	11558200	1457	10.75	2.03	12	0.02	1173.00	6202.00	17000	20240627	-25.82	11900	20230803	5.97	17000	-25.82	20240627	12040	4.73	20240130	17000	-25.82	20240627	11900	5.97	20231027	0.57	N	094280	500	57 억	79249	N	N	9	N	N
154	20240802	160615	57	100.00	KOSPI	서비스업	N	N	N	N	N	12910	-200	5	-1.53	205259070	15902	155.96	13110	13110	12860	17040	9180	13110	12907.75	0.74	-4802	13236	13172	13076	13012	12916	13205	13045	58	3930	500	9700	10	1	11558200	1492	11.01	2.08	12	0.14	1173.00	6202.00	17000	20240627	-24.06	11900	20230803	8.49	17000	-24.06	20240627	12040	7.23	20240130	17000	-24.06	20240627	11900	8.49	20230803	0.58	N	094280	500	57 억	84957	N	N	9	N	N
155	20240802	150613	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	-240	5	-1.83	192262790	14895	146.09	13110	13110	12860	17040	9180	13110	12907.87	0.74	-4697	13236	13172	13076	13012	12916	13205	13045	58	3930	500	9700	10	1	11558200	1488	10.97	2.08	12	0.13	1173.00	6202.00	17000	20240627	-24.29	11900	20230803	8.15	17000	-24.29	20240627	12040	6.89	20240130	17000	-24.29	20240627	11900	8.15	20230803	0.58	N	094280	500	57 억	84957	N	N	17	N	N
156	20240802	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	12880	-230	5	-1.75	161998900	12544	123.03	13110	13110	12870	17040	9180	13110	12914.45	0.74	-3432	13236	13172	13076	13012	12916	13205	13045	58	3930	500	9700	10	1	11558200	1489	10.98	2.08	12	0.11	1173.00	6202.00	17000	20240627	-24.24	11900	20230803	8.24	17000	-24.24	20240627	12040	6.98	20240130	17000	-24.24	20240627	11900	8.24	20230803	0.58	N	094280	500	57 억	84957	N	N	17	N	N
157	20240802	130616	57	100.00	KOSPI	서비스업	N	N	N	N	N	12960	-150	5	-1.14	133641010	10345	101.46	13110	13110	12870	17040	9180	13110	12918.42	0.74	-2488	13236	13172	13076	13012	12916	13205	13045	58	3930	500	9700	10	1	11558200	1498	11.05	2.09	12	0.09	1173.00	6202.00	17000	20240627	-23.76	11900	20230803	8.91	17000	-23.76	20240627	12040	7.64	20240130	17000	-23.76	20240627	11900	8.91	20230803	0.58	N	094280	500	57 억	84957	N	N	17	N	N
158	20240802	120617	57	100.00	KOSPI	서비스업	N	N	N	N	N	12940	-170	5	-1.30	118279320	9155	89.79	13110	13110	12870	17040	9180	13110	12919.64	0.74	-2241	13236	13172	13076	13012	12916	13205	13045	58	3930	500	9700	10	1	11558200	1496	11.03	2.09	12	0.08	1173.00	6202.00	17000	20240627	-23.88	11900	20230803	8.74	17000	-23.88	20240627	12040	7.48	20240130	17000	-23.88	20240627	11900	8.74	20230803	0.58	N	094280	500	57 억	84957	N	N	17	N	N
159	20240802	110617	57	100.00	KOSPI	서비스업	N	N	N	N	N	12990	-120	5	-0.92	107449380	8318	81.58	13110	13110	12870	17040	9180	13110	12917.69	0.74	-2048	13236	13172	13076	13012	12916	13205	13045	58	3930	500	9700	10	1	11558200	1501	11.07	2.09	12	0.07	1173.00	6202.00	17000	20240627	-23.59	11900	20230803	9.16	17000	-23.59	20240627	12040	7.89	20240130	17000	-23.59	20240627	11900	9.16	20230803	0.58	N	094280	500	57 억	84957	N	N	17	N	N
160	20240802	100612	57	100.00	KOSPI	서비스업	N	N	N	N	N	12920	-190	5	-1.45	95155210	7368	72.26	13110	13110	12870	17040	9180	13110	12914.66	0.74	-1994	13236	13172	13076	13012	12916	13205	13045	58	3930	500	9700	10	1	11558200	1493	11.01	2.08	12	0.06	1173.00	6202.00	17000	20240627	-24.00	11900	20230803	8.57	17000	-24.00	20240627	12040	7.31	20240130	17000	-24.00	20240627	11900	8.57	20230803	0.58	N	094280	500	57 억	84957	N	N	17	N	N
161	20240802	090618	57	100.00	KOSPI	서비스업	N	N	N	N	N	12950	-160	5	-1.22	32105660	2480	24.32	13110	13110	12900	17040	9180	13110	12945.83	0.74	86	13236	13172	13076	13012	12916	13205	13045	58	3930	500	9700	10	1	11558200	1497	11.04	2.09	12	0.02	1173.00	6202.00	17000	20240627	-23.82	11900	20230803	8.82	17000	-23.82	20240627	12040	7.56	20240130	17000	-23.82	20240627	11900	8.82	20230803	0.58	N	094280	500	57 억	84957	N	N	17	N	N
162	20240801	160611	57	100.00	KOSPI	서비스업	N	N	N	N	N	13110	10	2	0.08	133191410	10187	211.66	12980	13140	12980	17030	9170	13100	13074.63	0.71	2443	13146	13122	13086	13062	13026	13135	13075	58	3930	500	9690	10	1	11558200	1515	11.18	2.11	12	0.09	1173.00	6202.00	17000	20240627	-22.88	11860	20230726	10.54	17000	-22.88	20240627	12040	8.89	20240130	17000	-22.88	20240627	11900	10.17	20230803	0.58	N	094280	500	57 억	82266	N	N	17	N	N
163	20240801	150630	57	100.00	KOSPI	서비스업	N	N	N	N	N	13110	10	2	0.08	129757700	9925	206.21	12980	13140	12980	17030	9170	13100	13073.82	0.71	2517	13146	13122	13086	13062	13026	13135	13075	58	3930	500	9690	10	1	11558200	1515	11.18	2.11	12	0.09	1173.00	6202.00	17000	20240627	-22.88	11860	20230726	10.54	17000	-22.88	20240627	12040	8.89	20240130	17000	-22.88	20240627	11900	10.17	20230803	0.58	N	094280	500	57 억	82266	N	N	14	N	N
164	20240801	140623	57	100.00	KOSPI	서비스업	N	N	N	N	N	13120	20	2	0.15	125751190	9619	199.85	12980	13140	12980	17030	9170	13100	13073.21	0.71	2490	13146	13122	13086	13062	13026	13135	13075	58	3930	500	9690	10	1	11558200	1516	11.18	2.12	12	0.08	1173.00	6202.00	17000	20240627	-22.82	11860	20230726	10.62	17000	-22.82	20240627	12040	8.97	20240130	17000	-22.82	20240627	11900	10.25	20230803	0.58	N	094280	500	57 억	82266	N	N	14	N	N
165	20240801	130614	57	100.00	KOSPI	서비스업	N	N	N	N	N	13100	0	3	0.00	119125560	9113	189.34	12980	13140	12980	17030	9170	13100	13072.05	0.71	2413	13146	13122	13086	13062	13026	13135	13075	58	3930	500	9690	10	1	11558200	1514	11.17	2.11	12	0.08	1173.00	6202.00	17000	20240627	-22.94	11860	20230726	10.46	17000	-22.94	20240627	12040	8.80	20240130	17000	-22.94	20240627	11900	10.08	20230803	0.58	N	094280	500	57 억	82266	N	N	14	N	N
166	20240801	120619	57	100.00	KOSPI	서비스업	N	N	N	N	N	13110	10	2	0.08	117357370	8978	186.54	12980	13140	12980	17030	9170	13100	13071.66	0.71	2413	13146	13122	13086	13062	13026	13135	13075	58	3930	500	9690	10	1	11558200	1515	11.18	2.11	12	0.08	1173.00	6202.00	17000	20240627	-22.88	11860	20230726	10.54	17000	-22.88	20240627	12040	8.89	20240130	17000	-22.88	20240627	11900	10.17	20230803	0.58	N	094280	500	57 억	82266	N	N	14	N	N
167	20240801	110619	57	100.00	KOSPI	서비스업	N	N	N	N	N	13100	0	3	0.00	108596320	8309	172.64	12980	13140	12980	17030	9170	13100	13069.72	0.71	2277	13146	13122	13086	13062	13026	13135	13075	58	3930	500	9690	10	1	11558200	1514	11.17	2.11	12	0.07	1173.00	6202.00	17000	20240627	-22.94	11860	20230726	10.46	17000	-22.94	20240627	12040	8.80	20240130	17000	-22.94	20240627	11900	10.08	20230803	0.58	N	094280	500	57 억	82266	N	N	14	N	N
168	20240801	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	13050	-50	5	-0.38	79197250	6064	125.99	12980	13140	12980	17030	9170	13100	13060.23	0.71	2125	13146	13122	13086	13062	13026	13135	13075	58	3930	500	9690	10	1	11558200	1508	11.13	2.10	12	0.05	1173.00	6202.00	17000	20240627	-23.24	11860	20230726	10.03	17000	-23.24	20240627	12040	8.39	20240130	17000	-23.24	20240627	11900	9.66	20230803	0.58	N	094280	500	57 억	82266	N	N	14	N	N
169	20240801	090608	57	100.00	KOSPI	서비스업	N	N	N	N	N	13080	-20	5	-0.15	13557500	1044	21.69	12980	13110	12980	17030	9170	13100	12986.11	0.71	-127	13146	13122	13086	13062	13026	13135	13075	58	3930	500	9690	10	1	11558200	1512	11.15	2.11	12	0.01	1173.00	6202.00	17000	20240627	-23.06	11860	20230726	10.29	17000	-23.06	20240627	12040	8.64	20240130	17000	-23.06	20240627	11900	9.92	20230803	0.58	N	094280	500	57 억	82266	N	N	14	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History