KissMeData/210980/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	160937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8740	110	2	1.27	457835690	52166	142.93	8630	8890	8630	11210	6050	8630	8776.52	5.77	9429	8843	8736	8673	8566	8503	8705	8535	186	2580	1000	5350	10	1	18617382	1627	2.05	0.28	12	0.28	4261.00	31495.00	19668	20231208	-55.56	8030	20240806	8.84	18364	-52.41	20240111	8030	8.84	20240806	34700	-74.81	20231208	8030	8.84	20240806	2.34	N	210980	1000	186 억	1074838	N	N	0	N	N
3	20240830	150947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8800	170	2	1.97	427816960	48740	133.55	8630	8890	8630	11210	6050	8630	8777.53	5.77	9956	8843	8736	8673	8566	8503	8705	8535	186	2580	1000	5350	10	1	18617382	1638	2.07	0.28	12	0.26	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.34	N	210980	1000	186 억	1074838	N	N	0	N	N
4	20240830	140945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8730	100	2	1.16	404819030	46121	126.37	8630	8890	8630	11210	6050	8630	8777.33	5.77	10538	8843	8736	8673	8566	8503	8705	8535	186	2580	1000	5350	10	1	18617382	1625	2.05	0.28	12	0.25	4261.00	31495.00	19668	20231208	-55.61	8030	20240806	8.72	18364	-52.46	20240111	8030	8.72	20240806	34700	-74.84	20231208	8030	8.72	20240806	2.34	N	210980	1000	186 억	1074838	N	N	0	N	N
5	20240830	130940	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8800	170	2	1.97	194121120	22154	60.70	8630	8840	8630	11210	6050	8630	8762.35	5.77	6653	8843	8736	8673	8566	8503	8705	8535	186	2580	1000	5350	10	1	18617382	1638	2.07	0.28	12	0.12	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.34	N	210980	1000	186 억	1074838	N	N	0	N	N
6	20240830	120943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8780	150	2	1.74	153015740	17484	47.91	8630	8820	8630	11210	6050	8630	8751.76	5.77	7775	8843	8736	8673	8566	8503	8705	8535	186	2580	1000	5350	10	1	18617382	1635	2.06	0.28	12	0.09	4261.00	31495.00	19668	20231208	-55.36	8030	20240806	9.34	18364	-52.19	20240111	8030	9.34	20240806	34700	-74.70	20231208	8030	9.34	20240806	2.34	N	210980	1000	186 억	1074838	N	N	0	N	N
7	20240830	110953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8800	170	2	1.97	126208910	14436	39.55	8630	8810	8630	11210	6050	8630	8742.65	5.77	7970	8843	8736	8673	8566	8503	8705	8535	186	2580	1000	5350	10	1	18617382	1638	2.07	0.28	12	0.08	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.34	N	210980	1000	186 억	1074838	N	N	0	N	N
8	20240830	100949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8780	150	2	1.74	97124440	11125	30.48	8630	8810	8630	11210	6050	8630	8730.29	5.77	6166	8843	8736	8673	8566	8503	8705	8535	186	2580	1000	5350	10	1	18617382	1635	2.06	0.28	12	0.06	4261.00	31495.00	19668	20231208	-55.36	8030	20240806	9.34	18364	-52.19	20240111	8030	9.34	20240806	34700	-74.70	20231208	8030	9.34	20240806	2.34	N	210980	1000	186 억	1074838	N	N	0	N	N
9	20240830	090952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8750	120	2	1.39	19729910	2279	6.24	8630	8750	8630	11210	6050	8630	8657.27	5.77	1274	8843	8736	8673	8566	8503	8705	8535	186	2580	1000	5350	10	1	18617382	1629	2.05	0.28	12	0.01	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.34	N	210980	1000	186 억	1074838	N	N	0	N	N
10	20240829	160951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8630	-120	5	-1.37	313088360	36151	136.67	8700	8780	8610	11370	6130	8750	8660.83	5.77	-455	8916	8832	8756	8672	8596	8875	8715	186	2620	1000	5420	10	1	18617382	1607	2.03	0.27	12	0.19	4261.00	31495.00	19668	20231208	-56.12	8030	20240806	7.47	18364	-53.01	20240111	8030	7.47	20240806	34700	-75.13	20231208	8030	7.47	20240806	2.37	N	210980	1000	186 억	1075135	N	N	4	N	N
11	20240829	151000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8630	-120	5	-1.37	297315790	34321	129.75	8700	8780	8610	11370	6130	8750	8662.79	5.77	-631	8916	8832	8756	8672	8596	8875	8715	186	2620	1000	5420	10	1	18617382	1607	2.03	0.27	12	0.18	4261.00	31495.00	19668	20231208	-56.12	8030	20240806	7.47	18364	-53.01	20240111	8030	7.47	20240806	34700	-75.13	20231208	8030	7.47	20240806	2.37	N	210980	1000	186 억	1075135	N	N	4	N	N
12	20240829	141000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8680	-70	5	-0.80	247209530	28511	107.79	8700	8780	8610	11370	6130	8750	8670.67	5.77	-47	8916	8832	8756	8672	8596	8875	8715	186	2620	1000	5420	10	1	18617382	1616	2.04	0.28	12	0.15	4261.00	31495.00	19668	20231208	-55.87	8030	20240806	8.09	18364	-52.73	20240111	8030	8.09	20240806	34700	-74.99	20231208	8030	8.09	20240806	2.37	N	210980	1000	186 억	1075135	N	N	4	N	N
13	20240829	131002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8660	-90	5	-1.03	228550900	26356	99.64	8700	8780	8610	11370	6130	8750	8671.68	5.77	273	8916	8832	8756	8672	8596	8875	8715	186	2620	1000	5420	10	1	18617382	1612	2.03	0.27	12	0.14	4261.00	31495.00	19668	20231208	-55.97	8030	20240806	7.85	18364	-52.84	20240111	8030	7.85	20240806	34700	-75.04	20231208	8030	7.85	20240806	2.37	N	210980	1000	186 억	1075135	N	N	4	N	N
14	20240829	121001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8730	-20	5	-0.23	209164250	24123	91.20	8700	8780	8610	11370	6130	8750	8670.74	5.77	974	8916	8832	8756	8672	8596	8875	8715	186	2620	1000	5420	10	1	18617382	1625	2.05	0.28	12	0.13	4261.00	31495.00	19668	20231208	-55.61	8030	20240806	8.72	18364	-52.46	20240111	8030	8.72	20240806	34700	-74.84	20231208	8030	8.72	20240806	2.37	N	210980	1000	186 억	1075135	N	N	4	N	N
15	20240829	111000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8670	-80	5	-0.91	104550320	12061	45.60	8700	8750	8610	11370	6130	8750	8668.46	5.77	-222	8916	8832	8756	8672	8596	8875	8715	186	2620	1000	5420	10	1	18617382	1614	2.03	0.28	12	0.06	4261.00	31495.00	19668	20231208	-55.92	8030	20240806	7.97	18364	-52.79	20240111	8030	7.97	20240806	34700	-75.01	20231208	8030	7.97	20240806	2.37	N	210980	1000	186 억	1075135	N	N	4	N	N
16	20240829	100955	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8730	-20	5	-0.23	77543390	8954	33.85	8700	8750	8610	11370	6130	8750	8660.19	5.77	-803	8916	8832	8756	8672	8596	8875	8715	186	2620	1000	5420	10	1	18617382	1625	2.05	0.28	12	0.05	4261.00	31495.00	19668	20231208	-55.61	8030	20240806	8.72	18364	-52.46	20240111	8030	8.72	20240806	34700	-74.84	20231208	8030	8.72	20240806	2.37	N	210980	1000	186 억	1075135	N	N	4	N	N
17	20240829	090958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8670	-80	5	-0.91	10801740	1244	4.70	8700	8750	8670	11370	6130	8750	8683.02	5.77	-51	8916	8832	8756	8672	8596	8875	8715	186	2620	1000	5420	10	1	18617382	1614	2.03	0.28	12	0.01	4261.00	31495.00	19668	20231208	-55.92	8030	20240806	7.97	18364	-52.79	20240111	8030	7.97	20240806	34700	-75.01	20231208	8030	7.97	20240806	2.37	N	210980	1000	186 억	1075135	N	N	4	N	N
18	20240828	160928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8750	-60	5	-0.68	230974020	26450	90.18	8730	8840	8680	11450	6170	8810	8732.47	5.82	-9465	8970	8890	8770	8690	8570	8930	8730	186	2640	1000	5460	10	1	18617382	1629	2.05	0.28	12	0.14	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.36	N	210980	1000	186 억	1084013	N	N	4	N	N
19	20240828	150934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8750	-60	5	-0.68	226961810	25990	88.61	8730	8840	8680	11450	6170	8810	8732.66	5.82	-9494	8970	8890	8770	8690	8570	8930	8730	186	2640	1000	5460	10	1	18617382	1629	2.05	0.28	12	0.14	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.36	N	210980	1000	186 억	1084013	N	N	2	N	N
20	20240828	140937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8730	-80	5	-0.91	196920130	22549	76.88	8730	8840	8680	11450	6170	8810	8732.99	5.82	-7983	8970	8890	8770	8690	8570	8930	8730	186	2640	1000	5460	10	1	18617382	1625	2.05	0.28	12	0.12	4261.00	31495.00	19668	20231208	-55.61	8030	20240806	8.72	18364	-52.46	20240111	8030	8.72	20240806	34700	-74.84	20231208	8030	8.72	20240806	2.36	N	210980	1000	186 억	1084013	N	N	2	N	N
21	20240828	130932	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8720	-90	5	-1.02	175502790	20094	68.51	8730	8840	8680	11450	6170	8810	8734.09	5.82	-7146	8970	8890	8770	8690	8570	8930	8730	186	2640	1000	5460	10	1	18617382	1623	2.05	0.28	12	0.11	4261.00	31495.00	19668	20231208	-55.66	8030	20240806	8.59	18364	-52.52	20240111	8030	8.59	20240806	34700	-74.87	20231208	8030	8.59	20240806	2.36	N	210980	1000	186 억	1084013	N	N	2	N	N
22	20240828	120931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8710	-100	5	-1.14	164386450	18819	64.16	8730	8840	8680	11450	6170	8810	8735.13	5.82	-6993	8970	8890	8770	8690	8570	8930	8730	186	2640	1000	5460	10	1	18617382	1622	2.04	0.28	12	0.10	4261.00	31495.00	19668	20231208	-55.71	8030	20240806	8.47	18364	-52.57	20240111	8030	8.47	20240806	34700	-74.90	20231208	8030	8.47	20240806	2.36	N	210980	1000	186 억	1084013	N	N	2	N	N
23	20240828	110931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8740	-70	5	-0.79	115861690	13243	45.15	8730	8840	8700	11450	6170	8810	8748.90	5.82	-2433	8970	8890	8770	8690	8570	8930	8730	186	2640	1000	5460	10	1	18617382	1627	2.05	0.28	12	0.07	4261.00	31495.00	19668	20231208	-55.56	8030	20240806	8.84	18364	-52.41	20240111	8030	8.84	20240806	34700	-74.81	20231208	8030	8.84	20240806	2.36	N	210980	1000	186 억	1084013	N	N	2	N	N
24	20240828	100959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8800	-10	5	-0.11	56921750	6488	22.12	8730	8840	8730	11450	6170	8810	8773.39	5.82	2302	8970	8890	8770	8690	8570	8930	8730	186	2640	1000	5460	10	1	18617382	1638	2.07	0.28	12	0.03	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.36	N	210980	1000	186 억	1084013	N	N	2	N	N
25	20240828	090947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8830	20	2	0.23	28559260	3249	11.08	8730	8830	8730	11450	6170	8810	8790.17	5.82	2429	8970	8890	8770	8690	8570	8930	8730	186	2640	1000	5460	10	1	18617382	1644	2.07	0.28	12	0.02	4261.00	31495.00	19668	20231208	-55.10	8030	20240806	9.96	18364	-51.92	20240111	8030	9.96	20240806	34700	-74.55	20231208	8030	9.96	20240806	2.36	N	210980	1000	186 억	1084013	N	N	2	N	N
26	20240827	160928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8810	70	2	0.80	256548970	29320	90.20	8700	8850	8650	11360	6120	8740	8749.96	5.78	6362	9046	8892	8816	8662	8586	8855	8625	186	2620	1000	5410	10	1	18617382	1640	2.07	0.28	12	0.16	4261.00	31495.00	19668	20231208	-55.21	8030	20240806	9.71	18364	-52.03	20240111	8030	9.71	20240806	34700	-74.61	20231208	8030	9.71	20240806	2.39	N	210980	1000	186 억	1076821	N	N	2	N	N
27	20240827	150933	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8810	70	2	0.80	224142660	25645	78.90	8700	8850	8650	11360	6120	8740	8740.21	5.78	3858	9046	8892	8816	8662	8586	8855	8625	186	2620	1000	5410	10	1	18617382	1640	2.07	0.28	12	0.14	4261.00	31495.00	19668	20231208	-55.21	8030	20240806	9.71	18364	-52.03	20240111	8030	9.71	20240806	34700	-74.61	20231208	8030	9.71	20240806	2.39	N	210980	1000	186 억	1076821	N	N	0	N	N
28	20240827	140935	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8760	20	2	0.23	171983440	19724	60.68	8700	8820	8650	11360	6120	8740	8719.50	5.78	2193	9046	8892	8816	8662	8586	8855	8625	186	2620	1000	5410	10	1	18617382	1631	2.06	0.28	12	0.11	4261.00	31495.00	19668	20231208	-55.46	8030	20240806	9.09	18364	-52.30	20240111	8030	9.09	20240806	34700	-74.76	20231208	8030	9.09	20240806	2.39	N	210980	1000	186 억	1076821	N	N	0	N	N
29	20240827	130937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8740	0	3	0.00	145474200	16701	51.38	8700	8790	8650	11360	6120	8740	8710.51	5.78	108	9046	8892	8816	8662	8586	8855	8625	186	2620	1000	5410	10	1	18617382	1627	2.05	0.28	12	0.09	4261.00	31495.00	19668	20231208	-55.56	8030	20240806	8.84	18364	-52.41	20240111	8030	8.84	20240806	34700	-74.81	20231208	8030	8.84	20240806	2.39	N	210980	1000	186 억	1076821	N	N	0	N	N
30	20240827	120939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8710	-30	5	-0.34	124226150	14267	43.89	8700	8790	8650	11360	6120	8740	8707.24	5.78	-1321	9046	8892	8816	8662	8586	8855	8625	186	2620	1000	5410	10	1	18617382	1622	2.04	0.28	12	0.08	4261.00	31495.00	19668	20231208	-55.71	8030	20240806	8.47	18364	-52.57	20240111	8030	8.47	20240806	34700	-74.90	20231208	8030	8.47	20240806	2.39	N	210980	1000	186 억	1076821	N	N	0	N	N
31	20240827	110936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8770	30	2	0.34	58695500	6737	20.73	8700	8790	8650	11360	6120	8740	8712.41	5.78	-655	9046	8892	8816	8662	8586	8855	8625	186	2620	1000	5410	10	1	18617382	1633	2.06	0.28	12	0.04	4261.00	31495.00	19668	20231208	-55.41	8030	20240806	9.22	18364	-52.24	20240111	8030	9.22	20240806	34700	-74.73	20231208	8030	9.22	20240806	2.39	N	210980	1000	186 억	1076821	N	N	0	N	N
32	20240827	100934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8740	0	3	0.00	44724740	5141	15.82	8700	8790	8650	11360	6120	8740	8699.62	5.78	-896	9046	8892	8816	8662	8586	8855	8625	186	2620	1000	5410	10	1	18617382	1627	2.05	0.28	12	0.03	4261.00	31495.00	19668	20231208	-55.56	8030	20240806	8.84	18364	-52.41	20240111	8030	8.84	20240806	34700	-74.81	20231208	8030	8.84	20240806	2.39	N	210980	1000	186 억	1076821	N	N	0	N	N
33	20240827	090934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8700	-40	5	-0.46	7238600	832	2.56	8700	8790	8700	11360	6120	8740	8700.24	5.78	68	9046	8892	8816	8662	8586	8855	8625	186	2620	1000	5410	10	1	18617382	1620	2.04	0.28	12	0.00	4261.00	31495.00	19668	20231208	-55.77	8030	20240806	8.34	18364	-52.62	20240111	8030	8.34	20240806	34700	-74.93	20231208	8030	8.34	20240806	2.39	N	210980	1000	186 억	1076821	N	N	0	N	N
34	20240826	160920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8740	-170	5	-1.91	283840340	32213	128.47	8970	8970	8740	11580	6240	8910	8811.81	5.84	-9116	9136	9022	8836	8722	8536	9080	8780	186	2670	1000	5520	10	1	18617382	1627	2.05	0.28	12	0.17	4261.00	31495.00	19668	20231208	-55.56	8030	20240806	8.84	18364	-52.41	20240111	8030	8.84	20240806	34700	-74.81	20231208	8030	8.84	20240806	2.43	N	210980	1000	186 억	1087173	N	N	0	N	N
35	20240826	150928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8810	-100	5	-1.12	216613360	24553	97.92	8970	8970	8750	11580	6240	8910	8822.28	5.84	-7413	9136	9022	8836	8722	8536	9080	8780	186	2670	1000	5520	10	1	18617382	1640	2.07	0.28	12	0.13	4261.00	31495.00	19668	20231208	-55.21	8030	20240806	9.71	18364	-52.03	20240111	8030	9.71	20240806	34700	-74.61	20231208	8030	9.71	20240806	2.43	N	210980	1000	186 억	1087173	N	N	0	N	N
36	20240826	140931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8790	-120	5	-1.35	192016880	21759	86.78	8970	8970	8750	11580	6240	8910	8824.71	5.84	-6800	9136	9022	8836	8722	8536	9080	8780	186	2670	1000	5520	10	1	18617382	1636	2.06	0.28	12	0.12	4261.00	31495.00	19668	20231208	-55.31	8030	20240806	9.46	18364	-52.13	20240111	8030	9.46	20240806	34700	-74.67	20231208	8030	9.46	20240806	2.43	N	210980	1000	186 억	1087173	N	N	0	N	N
37	20240826	130932	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8800	-110	5	-1.23	169528350	19202	76.58	8970	8970	8750	11580	6240	8910	8828.68	5.84	-6328	9136	9022	8836	8722	8536	9080	8780	186	2670	1000	5520	10	1	18617382	1638	2.07	0.28	12	0.10	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.43	N	210980	1000	186 억	1087173	N	N	0	N	N
38	20240826	120926	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8810	-100	5	-1.12	119394430	13508	53.87	8970	8970	8750	11580	6240	8910	8838.79	5.84	-3389	9136	9022	8836	8722	8536	9080	8780	186	2670	1000	5520	10	1	18617382	1640	2.07	0.28	12	0.07	4261.00	31495.00	19668	20231208	-55.21	8030	20240806	9.71	18364	-52.03	20240111	8030	9.71	20240806	34700	-74.61	20231208	8030	9.71	20240806	2.43	N	210980	1000	186 억	1087173	N	N	0	N	N
39	20240826	110929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8830	-80	5	-0.90	88734070	10023	39.97	8970	8970	8750	11580	6240	8910	8853.04	5.84	-2750	9136	9022	8836	8722	8536	9080	8780	186	2670	1000	5520	10	1	18617382	1644	2.07	0.28	12	0.05	4261.00	31495.00	19668	20231208	-55.10	8030	20240806	9.96	18364	-51.92	20240111	8030	9.96	20240806	34700	-74.55	20231208	8030	9.96	20240806	2.43	N	210980	1000	186 억	1087173	N	N	0	N	N
40	20240826	100931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8830	-80	5	-0.90	70023480	7903	31.52	8970	8970	8750	11580	6240	8910	8860.37	5.84	-2105	9136	9022	8836	8722	8536	9080	8780	186	2670	1000	5520	10	1	18617382	1644	2.07	0.28	12	0.04	4261.00	31495.00	19668	20231208	-55.10	8030	20240806	9.96	18364	-51.92	20240111	8030	9.96	20240806	34700	-74.55	20231208	8030	9.96	20240806	2.43	N	210980	1000	186 억	1087173	N	N	0	N	N
41	20240826	090925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8910	0	3	0.00	27636560	3107	12.39	8970	8970	8810	11580	6240	8910	8894.93	5.84	-187	9136	9022	8836	8722	8536	9080	8780	186	2670	1000	5520	10	1	18617382	1659	2.09	0.28	12	0.02	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.43	N	210980	1000	186 억	1087173	N	N	0	N	N
42	20240823	160920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8910	160	2	1.83	220464830	25033	64.94	8650	8950	8650	11370	6130	8750	8806.91	5.82	3775	9083	8916	8813	8646	8543	8865	8595	186	2620	1000	5420	10	1	18617382	1659	2.09	0.28	12	0.13	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.45	N	210980	1000	186 억	1083057	N	N	22	N	N
43	20240823	150929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8890	140	2	1.60	189101770	21522	55.83	8650	8940	8650	11370	6130	8750	8786.44	5.82	3095	9083	8916	8813	8646	8543	8865	8595	186	2620	1000	5420	10	1	18617382	1655	2.09	0.28	12	0.12	4261.00	31495.00	19668	20231208	-54.80	8030	20240806	10.71	18364	-51.59	20240111	8030	10.71	20240806	34700	-74.38	20231208	8030	10.71	20240806	2.45	N	210980	1000	186 억	1083057	N	N	22	N	N
44	20240823	140928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8860	110	2	1.26	151416220	17283	44.84	8650	8890	8650	11370	6130	8750	8760.99	5.82	1407	9083	8916	8813	8646	8543	8865	8595	186	2620	1000	5420	10	1	18617382	1650	2.08	0.28	12	0.09	4261.00	31495.00	19668	20231208	-54.95	8030	20240806	10.34	18364	-51.75	20240111	8030	10.34	20240806	34700	-74.47	20231208	8030	10.34	20240806	2.45	N	210980	1000	186 억	1083057	N	N	22	N	N
45	20240823	130929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8820	70	2	0.80	121159680	13865	35.97	8650	8840	8650	11370	6130	8750	8738.53	5.82	-319	9083	8916	8813	8646	8543	8865	8595	186	2620	1000	5420	10	1	18617382	1642	2.07	0.28	12	0.07	4261.00	31495.00	19668	20231208	-55.16	8030	20240806	9.84	18364	-51.97	20240111	8030	9.84	20240806	34700	-74.58	20231208	8030	9.84	20240806	2.45	N	210980	1000	186 억	1083057	N	N	22	N	N
46	20240823	120926	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8760	10	2	0.11	91594870	10506	27.26	8650	8760	8650	11370	6130	8750	8718.34	5.82	-1909	9083	8916	8813	8646	8543	8865	8595	186	2620	1000	5420	10	1	18617382	1631	2.06	0.28	12	0.06	4261.00	31495.00	19668	20231208	-55.46	8030	20240806	9.09	18364	-52.30	20240111	8030	9.09	20240806	34700	-74.76	20231208	8030	9.09	20240806	2.45	N	210980	1000	186 억	1083057	N	N	22	N	N
47	20240823	110924	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8700	-50	5	-0.57	61957130	7109	18.44	8650	8760	8650	11370	6130	8750	8715.31	5.82	-1831	9083	8916	8813	8646	8543	8865	8595	186	2620	1000	5420	10	1	18617382	1620	2.04	0.28	12	0.04	4261.00	31495.00	19668	20231208	-55.77	8030	20240806	8.34	18364	-52.62	20240111	8030	8.34	20240806	34700	-74.93	20231208	8030	8.34	20240806	2.45	N	210980	1000	186 억	1083057	N	N	22	N	N
48	20240823	100927	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8760	10	2	0.11	29751400	3414	8.86	8650	8760	8650	11370	6130	8750	8714.53	5.82	705	9083	8916	8813	8646	8543	8865	8595	186	2620	1000	5420	10	1	18617382	1631	2.06	0.28	12	0.02	4261.00	31495.00	19668	20231208	-55.46	8030	20240806	9.09	18364	-52.30	20240111	8030	9.09	20240806	34700	-74.76	20231208	8030	9.09	20240806	2.45	N	210980	1000	186 억	1083057	N	N	22	N	N
49	20240823	090927	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8720	-30	5	-0.34	11225120	1292	3.35	8650	8740	8650	11370	6130	8750	8688.17	5.82	344	9083	8916	8813	8646	8543	8865	8595	186	2620	1000	5420	10	1	18617382	1623	2.05	0.28	12	0.01	4261.00	31495.00	19668	20231208	-55.66	8030	20240806	8.59	18364	-52.52	20240111	8030	8.59	20240806	34700	-74.87	20231208	8030	8.59	20240806	2.45	N	210980	1000	186 억	1083057	N	N	22	N	N
50	20240822	160921	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8750	-90	5	-1.02	335863250	38267	84.54	8780	8980	8710	11490	6190	8840	8776.91	5.84	-4814	9000	8920	8820	8740	8640	8870	8690	186	2650	1000	5480	10	1	18617382	1629	2.05	0.28	12	0.21	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.47	N	210980	1000	186 억	1087742	N	N	22	N	N
51	20240822	150928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8770	-70	5	-0.79	316575940	36066	79.68	8780	8980	8710	11490	6190	8840	8777.68	5.84	-4690	9000	8920	8820	8740	8640	8870	8690	186	2650	1000	5480	10	1	18617382	1633	2.06	0.28	12	0.19	4261.00	31495.00	19668	20231208	-55.41	8030	20240806	9.22	18364	-52.24	20240111	8030	9.22	20240806	34700	-74.73	20231208	8030	9.22	20240806	2.47	N	210980	1000	186 억	1087742	N	N	473	N	N
52	20240822	140930	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8780	-60	5	-0.68	288035360	32820	72.51	8780	8980	8710	11490	6190	8840	8776.21	5.84	-4700	9000	8920	8820	8740	8640	8870	8690	186	2650	1000	5480	10	1	18617382	1635	2.06	0.28	12	0.18	4261.00	31495.00	19668	20231208	-55.36	8030	20240806	9.34	18364	-52.19	20240111	8030	9.34	20240806	34700	-74.70	20231208	8030	9.34	20240806	2.47	N	210980	1000	186 억	1087742	N	N	473	N	N
53	20240822	130930	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8730	-110	5	-1.24	255605670	29113	64.32	8780	8980	8710	11490	6190	8840	8779.78	5.84	-6414	9000	8920	8820	8740	8640	8870	8690	186	2650	1000	5480	10	1	18617382	1625	2.05	0.28	12	0.16	4261.00	31495.00	19668	20231208	-55.61	8030	20240806	8.72	18364	-52.46	20240111	8030	8.72	20240806	34700	-74.84	20231208	8030	8.72	20240806	2.47	N	210980	1000	186 억	1087742	N	N	473	N	N
54	20240822	120933	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8760	-80	5	-0.90	226796530	25809	57.02	8780	8980	8710	11490	6190	8840	8787.50	5.84	-5374	9000	8920	8820	8740	8640	8870	8690	186	2650	1000	5480	10	1	18617382	1631	2.06	0.28	12	0.14	4261.00	31495.00	19668	20231208	-55.46	8030	20240806	9.09	18364	-52.30	20240111	8030	9.09	20240806	34700	-74.76	20231208	8030	9.09	20240806	2.47	N	210980	1000	186 억	1087742	N	N	473	N	N
55	20240822	110925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8770	-70	5	-0.79	196798090	22374	49.43	8780	8980	8710	11490	6190	8840	8795.84	5.84	-4937	9000	8920	8820	8740	8640	8870	8690	186	2650	1000	5480	10	1	18617382	1633	2.06	0.28	12	0.12	4261.00	31495.00	19668	20231208	-55.41	8030	20240806	9.22	18364	-52.24	20240111	8030	9.22	20240806	34700	-74.73	20231208	8030	9.22	20240806	2.47	N	210980	1000	186 억	1087742	N	N	473	N	N
56	20240822	100924	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8750	-90	5	-1.02	128134130	14522	32.08	8780	8980	8740	11490	6190	8840	8823.45	5.84	-5206	9000	8920	8820	8740	8640	8870	8690	186	2650	1000	5480	10	1	18617382	1629	2.05	0.28	12	0.08	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.47	N	210980	1000	186 억	1087742	N	N	473	N	N
57	20240822	090924	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8880	40	2	0.45	29519760	3352	7.41	8780	8880	8780	11490	6190	8840	8806.61	5.84	1100	9000	8920	8820	8740	8640	8870	8690	186	2650	1000	5480	10	1	18617382	1653	2.08	0.28	12	0.02	4261.00	31495.00	19668	20231208	-54.85	8030	20240806	10.59	18364	-51.64	20240111	8030	10.59	20240806	34700	-74.41	20231208	8030	10.59	20240806	2.47	N	210980	1000	186 억	1087742	N	N	473	N	N
58	20240821	160919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8840	10	2	0.11	397119470	45241	111.52	8860	8900	8720	11470	6190	8830	8777.73	5.90	-10969	8983	8906	8793	8716	8603	8945	8755	186	2640	1000	5470	10	1	18617382	1646	2.07	0.28	12	0.24	4261.00	31495.00	19668	20231208	-55.05	8030	20240806	10.09	18364	-51.86	20240111	8030	10.09	20240806	34700	-74.52	20231208	8030	10.09	20240806	2.47	N	210980	1000	186 억	1099354	N	N	473	N	N
59	20240821	150931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8840	10	2	0.11	381734530	43501	107.23	8860	8900	8720	11470	6190	8830	8775.30	5.90	-10992	8983	8906	8793	8716	8603	8945	8755	186	2640	1000	5470	10	1	18617382	1646	2.07	0.28	12	0.23	4261.00	31495.00	19668	20231208	-55.05	8030	20240806	10.09	18364	-51.86	20240111	8030	10.09	20240806	34700	-74.52	20231208	8030	10.09	20240806	2.47	N	210980	1000	186 억	1099354	N	N	8	N	N
60	20240821	140928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8790	-40	5	-0.45	310785110	35465	87.42	8860	8880	8720	11470	6190	8830	8763.15	5.90	-13663	8983	8906	8793	8716	8603	8945	8755	186	2640	1000	5470	10	1	18617382	1636	2.06	0.28	12	0.19	4261.00	31495.00	19668	20231208	-55.31	8030	20240806	9.46	18364	-52.13	20240111	8030	9.46	20240806	34700	-74.67	20231208	8030	9.46	20240806	2.47	N	210980	1000	186 억	1099354	N	N	8	N	N
61	20240821	130933	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8800	-30	5	-0.34	291838370	33305	82.09	8860	8880	8720	11470	6190	8830	8762.60	5.90	-13796	8983	8906	8793	8716	8603	8945	8755	186	2640	1000	5470	10	1	18617382	1638	2.07	0.28	12	0.18	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.47	N	210980	1000	186 억	1099354	N	N	8	N	N
62	20240821	120934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8730	-100	5	-1.13	260875380	29766	73.37	8860	8880	8720	11470	6190	8830	8764.21	5.90	-13001	8983	8906	8793	8716	8603	8945	8755	186	2640	1000	5470	10	1	18617382	1625	2.05	0.28	12	0.16	4261.00	31495.00	19668	20231208	-55.61	8030	20240806	8.72	18364	-52.46	20240111	8030	8.72	20240806	34700	-74.84	20231208	8030	8.72	20240806	2.47	N	210980	1000	186 억	1099354	N	N	8	N	N
63	20240821	110928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8750	-80	5	-0.91	161503850	18386	45.32	8860	8880	8740	11470	6190	8830	8784.07	5.90	-9192	8983	8906	8793	8716	8603	8945	8755	186	2640	1000	5470	10	1	18617382	1629	2.05	0.28	12	0.10	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.47	N	210980	1000	186 억	1099354	N	N	8	N	N
64	20240821	100933	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8780	-50	5	-0.57	72072410	8168	20.13	8860	8880	8780	11470	6190	8830	8823.75	5.90	-1785	8983	8906	8793	8716	8603	8945	8755	186	2640	1000	5470	10	1	18617382	1635	2.06	0.28	12	0.04	4261.00	31495.00	19668	20231208	-55.36	8030	20240806	9.34	18364	-52.19	20240111	8030	9.34	20240806	34700	-74.70	20231208	8030	9.34	20240806	2.47	N	210980	1000	186 억	1099354	N	N	8	N	N
65	20240821	090924	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8870	40	2	0.45	9888040	1117	2.75	8860	8880	8830	11470	6190	8830	8852.32	5.90	168	8983	8906	8793	8716	8603	8945	8755	186	2640	1000	5470	10	1	18617382	1651	2.08	0.28	12	0.01	4261.00	31495.00	19668	20231208	-54.90	8030	20240806	10.46	18364	-51.70	20240111	8030	10.46	20240806	34700	-74.44	20231208	8030	10.46	20240806	2.47	N	210980	1000	186 억	1099354	N	N	8	N	N
66	20240820	160913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8830	100	2	1.15	354995370	40486	138.20	8680	8870	8680	11340	6120	8730	8768.27	5.84	12206	8956	8842	8746	8632	8536	8795	8585	186	2610	1000	5410	10	1	18617382	1644	2.07	0.28	12	0.22	4261.00	31495.00	19668	20231208	-55.10	8030	20240806	9.96	18364	-51.92	20240111	8030	9.96	20240806	34700	-74.55	20231208	8030	9.96	20240806	2.48	N	210980	1000	186 억	1086824	N	N	8	N	N
67	20240820	150924	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8830	100	2	1.15	332588130	37950	129.54	8680	8870	8680	11340	6120	8730	8763.85	5.84	11945	8956	8842	8746	8632	8536	8795	8585	186	2610	1000	5410	10	1	18617382	1644	2.07	0.28	12	0.20	4261.00	31495.00	19668	20231208	-55.10	8030	20240806	9.96	18364	-51.92	20240111	8030	9.96	20240806	34700	-74.55	20231208	8030	9.96	20240806	2.48	N	210980	1000	186 억	1086824	N	N	8	N	N
68	20240820	140922	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8800	70	2	0.80	281982790	32222	109.99	8680	8820	8680	11340	6120	8730	8751.25	5.84	10559	8956	8842	8746	8632	8536	8795	8585	186	2610	1000	5410	10	1	18617382	1638	2.07	0.28	12	0.17	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.48	N	210980	1000	186 억	1086824	N	N	8	N	N
69	20240820	130924	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8790	60	2	0.69	238841510	27310	93.22	8680	8820	8680	11340	6120	8730	8745.57	5.84	9157	8956	8842	8746	8632	8536	8795	8585	186	2610	1000	5410	10	1	18617382	1636	2.06	0.28	12	0.15	4261.00	31495.00	19668	20231208	-55.31	8030	20240806	9.46	18364	-52.13	20240111	8030	9.46	20240806	34700	-74.67	20231208	8030	9.46	20240806	2.48	N	210980	1000	186 억	1086824	N	N	8	N	N
70	20240820	120919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8780	50	2	0.57	217150030	24837	84.78	8680	8820	8680	11340	6120	8730	8743.01	5.84	9243	8956	8842	8746	8632	8536	8795	8585	186	2610	1000	5410	10	1	18617382	1635	2.06	0.28	12	0.13	4261.00	31495.00	19668	20231208	-55.36	8030	20240806	9.34	18364	-52.19	20240111	8030	9.34	20240806	34700	-74.70	20231208	8030	9.34	20240806	2.48	N	210980	1000	186 억	1086824	N	N	8	N	N
71	20240820	110916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8760	30	2	0.34	190605990	21813	74.46	8680	8820	8680	11340	6120	8730	8738.18	5.84	8024	8956	8842	8746	8632	8536	8795	8585	186	2610	1000	5410	10	1	18617382	1631	2.06	0.28	12	0.12	4261.00	31495.00	19668	20231208	-55.46	8030	20240806	9.09	18364	-52.30	20240111	8030	9.09	20240806	34700	-74.76	20231208	8030	9.09	20240806	2.48	N	210980	1000	186 억	1086824	N	N	8	N	N
72	20240820	100915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8700	-30	5	-0.34	167114530	19124	65.28	8680	8820	8680	11340	6120	8730	8738.47	5.84	8512	8956	8842	8746	8632	8536	8795	8585	186	2610	1000	5410	10	1	18617382	1620	2.04	0.28	12	0.10	4261.00	31495.00	19668	20231208	-55.77	8030	20240806	8.34	18364	-52.62	20240111	8030	8.34	20240806	34700	-74.93	20231208	8030	8.34	20240806	2.48	N	210980	1000	186 억	1086824	N	N	8	N	N
73	20240820	090917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8820	90	2	1.03	99021770	11344	38.72	8680	8820	8680	11340	6120	8730	8729.00	5.84	6965	8956	8842	8746	8632	8536	8795	8585	186	2610	1000	5410	10	1	18617382	1642	2.07	0.28	12	0.06	4261.00	31495.00	19668	20231208	-55.16	8030	20240806	9.84	18364	-51.97	20240111	8030	9.84	20240806	34700	-74.58	20231208	8030	9.84	20240806	2.48	N	210980	1000	186 억	1086824	N	N	8	N	N
74	20240819	160906	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8730	-10	5	-0.11	254941260	29228	49.65	8740	8860	8650	11360	6120	8740	8722.38	5.89	-9524	9100	8920	8820	8640	8540	8870	8590	186	2620	1000	5410	10	1	18617382	1625	2.05	0.28	12	0.16	4261.00	31495.00	19668	20231208	-55.61	8030	20240806	8.72	18364	-52.46	20240111	8030	8.72	20240806	34700	-74.84	20231208	8030	8.72	20240806	2.51	N	210980	1000	186 억	1096488	N	N	8	N	N
75	20240819	150915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8740	0	3	0.00	248459630	28485	48.39	8740	8860	8650	11360	6120	8740	8722.35	5.89	-9162	9100	8920	8820	8640	8540	8870	8590	186	2620	1000	5410	10	1	18617382	1627	2.05	0.28	12	0.15	4261.00	31495.00	19668	20231208	-55.56	8030	20240806	8.84	18364	-52.41	20240111	8030	8.84	20240806	34700	-74.81	20231208	8030	8.84	20240806	2.51	N	210980	1000	186 억	1096488	N	N	48	N	N
76	20240819	140915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8710	-30	5	-0.34	216736860	24853	42.22	8740	8860	8650	11360	6120	8740	8720.60	5.89	-8132	9100	8920	8820	8640	8540	8870	8590	186	2620	1000	5410	10	1	18617382	1622	2.04	0.28	12	0.13	4261.00	31495.00	19668	20231208	-55.71	8030	20240806	8.47	18364	-52.57	20240111	8030	8.47	20240806	34700	-74.90	20231208	8030	8.47	20240806	2.51	N	210980	1000	186 억	1096488	N	N	48	N	N
77	20240819	130911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8710	-30	5	-0.34	203021730	23280	39.55	8740	8860	8650	11360	6120	8740	8720.70	5.89	-8070	9100	8920	8820	8640	8540	8870	8590	186	2620	1000	5410	10	1	18617382	1622	2.04	0.28	12	0.13	4261.00	31495.00	19668	20231208	-55.71	8030	20240806	8.47	18364	-52.57	20240111	8030	8.47	20240806	34700	-74.90	20231208	8030	8.47	20240806	2.51	N	210980	1000	186 억	1096488	N	N	48	N	N
78	20240819	120911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8700	-40	5	-0.46	190752350	21871	37.15	8740	8860	8650	11360	6120	8740	8721.53	5.89	-8643	9100	8920	8820	8640	8540	8870	8590	186	2620	1000	5410	10	1	18617382	1620	2.04	0.28	12	0.12	4261.00	31495.00	19668	20231208	-55.77	8030	20240806	8.34	18364	-52.62	20240111	8030	8.34	20240806	34700	-74.93	20231208	8030	8.34	20240806	2.51	N	210980	1000	186 억	1096488	N	N	48	N	N
79	20240819	110912	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8670	-70	5	-0.80	158021790	18094	30.74	8740	8860	8650	11360	6120	8740	8733.31	5.89	-6550	9100	8920	8820	8640	8540	8870	8590	186	2620	1000	5410	10	1	18617382	1614	2.03	0.28	12	0.10	4261.00	31495.00	19668	20231208	-55.92	8030	20240806	7.97	18364	-52.79	20240111	8030	7.97	20240806	34700	-75.01	20231208	8030	7.97	20240806	2.51	N	210980	1000	186 억	1096488	N	N	48	N	N
80	20240819	100914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8780	40	2	0.46	86700540	9898	16.81	8740	8860	8710	11360	6120	8740	8759.80	5.89	-1539	9100	8920	8820	8640	8540	8870	8590	186	2620	1000	5410	10	1	18617382	1635	2.06	0.28	12	0.05	4261.00	31495.00	19668	20231208	-55.36	8030	20240806	9.34	18364	-52.19	20240111	8030	9.34	20240806	34700	-74.70	20231208	8030	9.34	20240806	2.51	N	210980	1000	186 억	1096488	N	N	48	N	N
81	20240819	090912	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8770	30	2	0.34	24009190	2735	4.65	8740	8860	8710	11360	6120	8740	8781.53	5.89	-1431	9100	8920	8820	8640	8540	8870	8590	186	2620	1000	5410	10	1	18617382	1633	2.06	0.28	12	0.01	4261.00	31495.00	19668	20231208	-55.41	8030	20240806	9.22	18364	-52.24	20240111	8030	9.22	20240806	34700	-74.73	20231208	8030	9.22	20240806	2.51	N	210980	1000	186 억	1096488	N	N	48	N	N
82	20240816	160905	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8740	-110	5	-1.24	514471580	58254	183.19	8890	9000	8720	11500	6200	8850	8831.55	5.89	-771	9010	8930	8820	8740	8630	8970	8780	186	2650	1000	5480	10	1	18617382	1627	2.05	0.28	12	0.31	4261.00	31495.00	19668	20231208	-55.56	8030	20240806	8.84	18364	-52.41	20240111	8030	8.84	20240806	34700	-74.81	20231208	8030	8.84	20240806	2.50	N	210980	1000	186 억	1097114	N	N	48	N	N
83	20240816	150908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8790	-60	5	-0.68	497084510	56265	176.94	8890	9000	8720	11500	6200	8850	8834.70	5.89	-674	9010	8930	8820	8740	8630	8970	8780	186	2650	1000	5480	10	1	18617382	1636	2.06	0.28	12	0.30	4261.00	31495.00	19668	20231208	-55.31	8030	20240806	9.46	18364	-52.13	20240111	8030	9.46	20240806	34700	-74.67	20231208	8030	9.46	20240806	2.50	N	210980	1000	186 억	1097114	N	N	45	N	N
84	20240816	140911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8800	-50	5	-0.56	437858960	49496	155.65	8890	9000	8730	11500	6200	8850	8846.35	5.89	-1243	9010	8930	8820	8740	8630	8970	8780	186	2650	1000	5480	10	1	18617382	1638	2.07	0.28	12	0.27	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.50	N	210980	1000	186 억	1097114	N	N	45	N	N
85	20240816	130913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8770	-80	5	-0.90	413781340	46749	147.01	8890	9000	8730	11500	6200	8850	8851.13	5.89	-150	9010	8930	8820	8740	8630	8970	8780	186	2650	1000	5480	10	1	18617382	1633	2.06	0.28	12	0.25	4261.00	31495.00	19668	20231208	-55.41	8030	20240806	9.22	18364	-52.24	20240111	8030	9.22	20240806	34700	-74.73	20231208	8030	9.22	20240806	2.50	N	210980	1000	186 억	1097114	N	N	45	N	N
86	20240816	120908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8800	-50	5	-0.56	327010850	36852	115.89	8890	9000	8800	11500	6200	8850	8873.63	5.89	-3670	9010	8930	8820	8740	8630	8970	8780	186	2650	1000	5480	10	1	18617382	1638	2.07	0.28	12	0.20	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.50	N	210980	1000	186 억	1097114	N	N	45	N	N
87	20240816	110912	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8880	30	2	0.34	268951100	30272	95.20	8890	9000	8820	11500	6200	8850	8884.48	5.89	-2252	9010	8930	8820	8740	8630	8970	8780	186	2650	1000	5480	10	1	18617382	1653	2.08	0.28	12	0.16	4261.00	31495.00	19668	20231208	-54.85	8030	20240806	10.59	18364	-51.64	20240111	8030	10.59	20240806	34700	-74.41	20231208	8030	10.59	20240806	2.50	N	210980	1000	186 억	1097114	N	N	45	N	N
88	20240816	100908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8890	40	2	0.45	206972530	23267	73.17	8890	9000	8850	11500	6200	8850	8895.54	5.89	-2118	9010	8930	8820	8740	8630	8970	8780	186	2650	1000	5480	10	1	18617382	1655	2.09	0.28	12	0.12	4261.00	31495.00	19668	20231208	-54.80	8030	20240806	10.71	18364	-51.59	20240111	8030	10.71	20240806	34700	-74.38	20231208	8030	10.71	20240806	2.50	N	210980	1000	186 억	1097114	N	N	45	N	N
89	20240816	090910	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8950	100	2	1.13	38900830	4365	13.73	8890	9000	8890	11500	6200	8850	8911.99	5.89	-191	9010	8930	8820	8740	8630	8970	8780	186	2650	1000	5480	10	1	18617382	1666	2.10	0.28	12	0.02	4261.00	31495.00	19668	20231208	-54.49	8030	20240806	11.46	18364	-51.26	20240111	8030	11.46	20240806	34700	-74.21	20231208	8030	11.46	20240806	2.50	N	210980	1000	186 억	1097114	N	N	45	N	N
90	20240814	160909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8850	200	2	2.31	279415480	31690	69.78	8710	8900	8710	11240	6060	8650	8816.80	5.88	4763	8983	8816	8713	8546	8443	8765	8495	186	2590	1000	5360	10	1	18617382	1648	2.08	0.28	12	0.17	4261.00	31495.00	19668	20231208	-55.00	8030	20240806	10.21	18364	-51.81	20240111	8030	10.21	20240806	34700	-74.50	20231208	8030	10.21	20240806	2.48	N	210980	1000	186 억	1094089	N	N	45	N	N
91	20240814	150911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8870	220	2	2.54	264731030	30031	66.13	8710	8900	8710	11240	6060	8650	8815.26	5.88	4250	8983	8816	8713	8546	8443	8765	8495	186	2590	1000	5360	10	1	18617382	1651	2.08	0.28	12	0.16	4261.00	31495.00	19668	20231208	-54.90	8030	20240806	10.46	18364	-51.70	20240111	8030	10.46	20240806	34700	-74.44	20231208	8030	10.46	20240806	2.48	N	210980	1000	186 억	1094089	N	N	4	N	N
92	20240814	140915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8790	140	2	1.62	183550680	20836	45.88	8710	8900	8710	11240	6060	8650	8809.31	5.88	3008	8983	8816	8713	8546	8443	8765	8495	186	2590	1000	5360	10	1	18617382	1636	2.06	0.28	12	0.11	4261.00	31495.00	19668	20231208	-55.31	8030	20240806	9.46	18364	-52.13	20240111	8030	9.46	20240806	34700	-74.67	20231208	8030	9.46	20240806	2.48	N	210980	1000	186 억	1094089	N	N	4	N	N
93	20240814	130911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8820	170	2	1.97	163273630	18531	40.81	8710	8900	8710	11240	6060	8650	8810.84	5.88	3056	8983	8816	8713	8546	8443	8765	8495	186	2590	1000	5360	10	1	18617382	1642	2.07	0.28	12	0.10	4261.00	31495.00	19668	20231208	-55.16	8030	20240806	9.84	18364	-51.97	20240111	8030	9.84	20240806	34700	-74.58	20231208	8030	9.84	20240806	2.48	N	210980	1000	186 억	1094089	N	N	4	N	N
94	20240814	120907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8810	160	2	1.85	147052860	16690	36.75	8710	8900	8710	11240	6060	8650	8810.84	5.88	2723	8983	8816	8713	8546	8443	8765	8495	186	2590	1000	5360	10	1	18617382	1640	2.07	0.28	12	0.09	4261.00	31495.00	19668	20231208	-55.21	8030	20240806	9.71	18364	-52.03	20240111	8030	9.71	20240806	34700	-74.61	20231208	8030	9.71	20240806	2.48	N	210980	1000	186 억	1094089	N	N	4	N	N
95	20240814	110905	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8810	160	2	1.85	118223720	13422	29.56	8710	8900	8710	11240	6060	8650	8808.20	5.88	2667	8983	8816	8713	8546	8443	8765	8495	186	2590	1000	5360	10	1	18617382	1640	2.07	0.28	12	0.07	4261.00	31495.00	19668	20231208	-55.21	8030	20240806	9.71	18364	-52.03	20240111	8030	9.71	20240806	34700	-74.61	20231208	8030	9.71	20240806	2.48	N	210980	1000	186 억	1094089	N	N	4	N	N
96	20240814	100903	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8800	150	2	1.73	86557860	9824	21.63	8710	8900	8710	11240	6060	8650	8810.86	5.88	1921	8983	8816	8713	8546	8443	8765	8495	186	2590	1000	5360	10	1	18617382	1638	2.07	0.28	12	0.05	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.48	N	210980	1000	186 억	1094089	N	N	4	N	N
97	20240814	090935	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8820	170	2	1.97	13023900	1487	3.27	8710	8820	8710	11240	6060	8650	8758.51	5.88	321	8983	8816	8713	8546	8443	8765	8495	186	2590	1000	5360	10	1	18617382	1642	2.07	0.28	12	0.01	4261.00	31495.00	19668	20231208	-55.16	8030	20240806	9.84	18364	-51.97	20240111	8030	9.84	20240806	34700	-74.58	20231208	8030	9.84	20240806	2.48	N	210980	1000	186 억	1094089	N	N	4	N	N
98	20240813	160854	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8650	-210	5	-2.37	394583970	45351	138.64	8780	8880	8610	11510	6210	8860	8700.73	5.92	-7692	9113	8986	8923	8796	8733	8955	8765	186	2650	1000	5490	10	1	18617382	1610	2.03	0.27	12	0.24	4261.00	31495.00	19668	20231208	-56.02	8030	20240806	7.72	18364	-52.90	20240111	8030	7.72	20240806	34700	-75.07	20231208	8030	7.72	20240806	2.46	N	210980	1000	186 억	1101496	N	N	4	N	N
99	20240813	150901	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8680	-180	5	-2.03	382022160	43899	134.20	8780	8880	8610	11510	6210	8860	8702.30	5.92	-7563	9113	8986	8923	8796	8733	8955	8765	186	2650	1000	5490	10	1	18617382	1616	2.04	0.28	12	0.24	4261.00	31495.00	19668	20231208	-55.87	8030	20240806	8.09	18364	-52.73	20240111	8030	8.09	20240806	34700	-74.99	20231208	8030	8.09	20240806	2.46	N	210980	1000	186 억	1101496	N	N	4	N	N
100	20240813	140901	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8670	-190	5	-2.14	341264080	39191	119.81	8780	8880	8610	11510	6210	8860	8707.72	5.92	-7093	9113	8986	8923	8796	8733	8955	8765	186	2650	1000	5490	10	1	18617382	1614	2.03	0.28	12	0.21	4261.00	31495.00	19668	20231208	-55.92	8030	20240806	7.97	18364	-52.79	20240111	8030	7.97	20240806	34700	-75.01	20231208	8030	7.97	20240806	2.46	N	210980	1000	186 억	1101496	N	N	4	N	N
101	20240813	130901	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8650	-210	5	-2.37	324368270	37245	113.86	8780	8880	8610	11510	6210	8860	8709.04	5.92	-6427	9113	8986	8923	8796	8733	8955	8765	186	2650	1000	5490	10	1	18617382	1610	2.03	0.27	12	0.20	4261.00	31495.00	19668	20231208	-56.02	8030	20240806	7.72	18364	-52.90	20240111	8030	7.72	20240806	34700	-75.07	20231208	8030	7.72	20240806	2.46	N	210980	1000	186 억	1101496	N	N	4	N	N
102	20240813	120855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8650	-210	5	-2.37	243533590	27950	85.44	8780	8880	8610	11510	6210	8860	8713.19	5.92	-5118	9113	8986	8923	8796	8733	8955	8765	186	2650	1000	5490	10	1	18617382	1610	2.03	0.27	12	0.15	4261.00	31495.00	19668	20231208	-56.02	8030	20240806	7.72	18364	-52.90	20240111	8030	7.72	20240806	34700	-75.07	20231208	8030	7.72	20240806	2.46	N	210980	1000	186 억	1101496	N	N	4	N	N
103	20240813	110854	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8640	-220	5	-2.48	202587810	23207	70.94	8780	8880	8640	11510	6210	8860	8729.60	5.92	-5188	9113	8986	8923	8796	8733	8955	8765	186	2650	1000	5490	10	1	18617382	1609	2.03	0.27	12	0.12	4261.00	31495.00	19668	20231208	-56.07	8030	20240806	7.60	18364	-52.95	20240111	8030	7.60	20240806	34700	-75.10	20231208	8030	7.60	20240806	2.46	N	210980	1000	186 억	1101496	N	N	4	N	N
104	20240813	100856	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8650	-210	5	-2.37	153877190	17592	53.78	8780	8880	8650	11510	6210	8860	8747.00	5.92	-3772	9113	8986	8923	8796	8733	8955	8765	186	2650	1000	5490	10	1	18617382	1610	2.03	0.27	12	0.09	4261.00	31495.00	19668	20231208	-56.02	8030	20240806	7.72	18364	-52.90	20240111	8030	7.72	20240806	34700	-75.07	20231208	8030	7.72	20240806	2.46	N	210980	1000	186 억	1101496	N	N	4	N	N
105	20240813	090900	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8850	-10	5	-0.11	19712100	2234	6.83	8780	8880	8780	11510	6210	8860	8823.68	5.92	391	9113	8986	8923	8796	8733	8955	8765	186	2650	1000	5490	10	1	18617382	1648	2.08	0.28	12	0.01	4261.00	31495.00	19668	20231208	-55.00	8030	20240806	10.21	18364	-51.81	20240111	8030	10.21	20240806	34700	-74.50	20231208	8030	10.21	20240806	2.46	N	210980	1000	186 억	1101496	N	N	4	N	N
106	20240812	160849	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8860	-70	5	-0.78	291913570	32651	45.67	8960	9050	8860	11600	6260	8930	8940.54	5.97	-9151	9363	9146	8973	8756	8583	9255	8865	186	2670	1000	5530	10	1	18617382	1650	2.08	0.28	12	0.18	4261.00	31495.00	19668	20231208	-54.95	8030	20240806	10.34	18364	-51.75	20240111	8030	10.34	20240806	34700	-74.47	20231208	8030	10.34	20240806	2.48	N	210980	1000	186 억	1110776	N	N	4	N	N
107	20240812	150850	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8910	-20	5	-0.22	279581360	31260	43.73	8960	9050	8860	11600	6260	8930	8943.74	5.97	-8416	9363	9146	8973	8756	8583	9255	8865	186	2670	1000	5530	10	1	18617382	1659	2.09	0.28	12	0.17	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.48	N	210980	1000	186 억	1110776	N	N	1	N	N
108	20240812	140850	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8910	-20	5	-0.22	232950560	26035	36.42	8960	9050	8860	11600	6260	8930	8947.59	5.97	-6436	9363	9146	8973	8756	8583	9255	8865	186	2670	1000	5530	10	1	18617382	1659	2.09	0.28	12	0.14	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.48	N	210980	1000	186 억	1110776	N	N	1	N	N
109	20240812	130846	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8960	30	2	0.34	168643570	18807	26.31	8960	9050	8880	11600	6260	8930	8967.06	5.97	-3139	9363	9146	8973	8756	8583	9255	8865	186	2670	1000	5530	10	1	18617382	1668	2.10	0.28	12	0.10	4261.00	31495.00	19668	20231208	-54.44	8030	20240806	11.58	18364	-51.21	20240111	8030	11.58	20240806	34700	-74.18	20231208	8030	11.58	20240806	2.48	N	210980	1000	186 억	1110776	N	N	1	N	N
110	20240812	120846	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8970	40	2	0.45	160425650	17890	25.02	8960	9050	8880	11600	6260	8930	8967.34	5.97	-2816	9363	9146	8973	8756	8583	9255	8865	186	2670	1000	5530	10	1	18617382	1670	2.11	0.28	12	0.10	4261.00	31495.00	19668	20231208	-54.39	8030	20240806	11.71	18364	-51.15	20240111	8030	11.71	20240806	34700	-74.15	20231208	8030	11.71	20240806	2.48	N	210980	1000	186 억	1110776	N	N	1	N	N
111	20240812	110848	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8940	10	2	0.11	141313130	15753	22.03	8960	9050	8880	11600	6260	8930	8970.55	5.97	-2978	9363	9146	8973	8756	8583	9255	8865	186	2670	1000	5530	10	1	18617382	1664	2.10	0.28	12	0.08	4261.00	31495.00	19668	20231208	-54.55	8030	20240806	11.33	18364	-51.32	20240111	8030	11.33	20240806	34700	-74.24	20231208	8030	11.33	20240806	2.48	N	210980	1000	186 억	1110776	N	N	1	N	N
112	20240812	100841	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8920	-10	5	-0.11	125847360	14021	19.61	8960	9050	8880	11600	6260	8930	8975.63	5.97	-2082	9363	9146	8973	8756	8583	9255	8865	186	2670	1000	5530	10	1	18617382	1661	2.09	0.28	12	0.08	4261.00	31495.00	19668	20231208	-54.65	8030	20240806	11.08	18364	-51.43	20240111	8030	11.08	20240806	34700	-74.29	20231208	8030	11.08	20240806	2.48	N	210980	1000	186 억	1110776	N	N	1	N	N
113	20240812	090839	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9020	90	2	1.01	22603510	2523	3.53	8960	9030	8880	11600	6260	8930	8958.98	5.97	630	9363	9146	8973	8756	8583	9255	8865	186	2670	1000	5530	10	1	18617382	1679	2.12	0.29	12	0.01	4261.00	31495.00	19668	20231208	-54.14	8030	20240806	12.33	18364	-50.88	20240111	8030	12.33	20240806	34700	-74.01	20231208	8030	12.33	20240806	2.48	N	210980	1000	186 억	1110776	N	N	1	N	N
114	20240809	160836	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8930	10	2	0.11	629980950	70564	117.39	8920	9190	8800	11590	6250	8920	8927.80	5.97	-673	9260	9090	8840	8670	8420	9175	8755	186	2670	1000	5530	10	1	18617382	1663	2.10	0.28	12	0.38	4261.00	31495.00	19668	20231208	-54.60	8030	20240806	11.21	18364	-51.37	20240111	8030	11.21	20240806	34700	-74.27	20231208	8030	11.21	20240806	2.46	N	210980	1000	186 억	1110663	N	N	1	N	N
115	20240809	150855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8910	-10	5	-0.11	560721250	62801	104.48	8920	9190	8800	11590	6250	8920	8928.54	5.97	-2576	9260	9090	8840	8670	8420	9175	8755	186	2670	1000	5530	10	1	18617382	1659	2.09	0.28	12	0.34	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.46	N	210980	1000	186 억	1110663	N	N	0	N	N
116	20240809	140859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8870	-50	5	-0.56	517096780	57896	96.32	8920	9190	8800	11590	6250	8920	8931.48	5.97	-1726	9260	9090	8840	8670	8420	9175	8755	186	2670	1000	5530	10	1	18617382	1651	2.08	0.28	12	0.31	4261.00	31495.00	19668	20231208	-54.90	8030	20240806	10.46	18364	-51.70	20240111	8030	10.46	20240806	34700	-74.44	20231208	8030	10.46	20240806	2.46	N	210980	1000	186 억	1110663	N	N	0	N	N
117	20240809	130852	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8910	-10	5	-0.11	469858570	52580	87.47	8920	9190	8800	11590	6250	8920	8936.07	5.97	1094	9260	9090	8840	8670	8420	9175	8755	186	2670	1000	5530	10	1	18617382	1659	2.09	0.28	12	0.28	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.46	N	210980	1000	186 억	1110663	N	N	0	N	N
118	20240809	120851	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8900	-20	5	-0.22	432233980	48359	80.45	8920	9190	8800	11590	6250	8920	8938.03	5.97	1131	9260	9090	8840	8670	8420	9175	8755	186	2670	1000	5530	10	1	18617382	1657	2.09	0.28	12	0.26	4261.00	31495.00	19668	20231208	-54.75	8030	20240806	10.83	18364	-51.54	20240111	8030	10.83	20240806	34700	-74.35	20231208	8030	10.83	20240806	2.46	N	210980	1000	186 억	1110663	N	N	0	N	N
119	20240809	110844	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8870	-50	5	-0.56	380263170	42518	70.73	8920	9190	8800	11590	6250	8920	8943.58	5.97	695	9260	9090	8840	8670	8420	9175	8755	186	2670	1000	5530	10	1	18617382	1651	2.08	0.28	12	0.23	4261.00	31495.00	19668	20231208	-54.90	8030	20240806	10.46	18364	-51.70	20240111	8030	10.46	20240806	34700	-74.44	20231208	8030	10.46	20240806	2.46	N	210980	1000	186 억	1110663	N	N	0	N	N
120	20240809	100854	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8880	-40	5	-0.45	293762260	32770	54.52	8920	9190	8800	11590	6250	8920	8964.37	5.97	-967	9260	9090	8840	8670	8420	9175	8755	186	2670	1000	5530	10	1	18617382	1653	2.08	0.28	12	0.18	4261.00	31495.00	19668	20231208	-54.85	8030	20240806	10.59	18364	-51.64	20240111	8030	10.59	20240806	34700	-74.41	20231208	8030	10.59	20240806	2.46	N	210980	1000	186 억	1110663	N	N	0	N	N
121	20240809	090847	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8930	10	2	0.11	66765580	7471	12.43	8920	8970	8920	11590	6250	8920	8936.63	5.97	-1152	9260	9090	8840	8670	8420	9175	8755	186	2670	1000	5530	10	1	18617382	1663	2.10	0.28	12	0.04	4261.00	31495.00	19668	20231208	-54.60	8030	20240806	11.21	18364	-51.37	20240111	8030	11.21	20240806	34700	-74.27	20231208	8030	11.21	20240806	2.46	N	210980	1000	186 억	1110663	N	N	0	N	N
122	20240808	160832	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8920	100	2	1.13	529561020	59806	117.78	8590	9010	8590	11460	6180	8820	8854.50	5.96	33	9133	8976	8863	8706	8593	8920	8650	186	2640	1000	5460	10	1	18617382	1661	2.09	0.28	12	0.32	4261.00	31495.00	19668	20231208	-54.65	8030	20240806	11.08	18364	-51.43	20240111	8030	11.08	20240806	34700	-74.29	20231208	8030	11.08	20240806	2.62	N	210980	1000	186 억	1110358	N	N	9	N	N
123	20240808	150843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8880	60	2	0.68	493344080	55743	109.78	8590	9010	8590	11460	6180	8820	8850.33	5.96	756	9133	8976	8863	8706	8593	8920	8650	186	2640	1000	5460	10	1	18617382	1653	2.08	0.28	12	0.30	4261.00	31495.00	19668	20231208	-54.85	8030	20240806	10.59	18364	-51.64	20240111	8030	10.59	20240806	34700	-74.41	20231208	8030	10.59	20240806	2.62	N	210980	1000	186 억	1110358	N	N	9	N	N
124	20240808	140845	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8940	120	2	1.36	417893310	47270	93.09	8590	9010	8590	11460	6180	8820	8840.56	5.96	-2154	9133	8976	8863	8706	8593	8920	8650	186	2640	1000	5460	10	1	18617382	1664	2.10	0.28	12	0.25	4261.00	31495.00	19668	20231208	-54.55	8030	20240806	11.33	18364	-51.32	20240111	8030	11.33	20240806	34700	-74.24	20231208	8030	11.33	20240806	2.62	N	210980	1000	186 억	1110358	N	N	9	N	N
125	20240808	130844	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8920	100	2	1.13	382044340	43241	85.16	8590	9010	8590	11460	6180	8820	8835.23	5.96	-2654	9133	8976	8863	8706	8593	8920	8650	186	2640	1000	5460	10	1	18617382	1661	2.09	0.28	12	0.23	4261.00	31495.00	19668	20231208	-54.65	8030	20240806	11.08	18364	-51.43	20240111	8030	11.08	20240806	34700	-74.29	20231208	8030	11.08	20240806	2.62	N	210980	1000	186 억	1110358	N	N	9	N	N
126	20240808	120849	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9000	180	2	2.04	365054080	41346	81.42	8590	9000	8590	11460	6180	8820	8829.25	5.96	-2411	9133	8976	8863	8706	8593	8920	8650	186	2640	1000	5460	10	1	18617382	1676	2.11	0.29	12	0.22	4261.00	31495.00	19668	20231208	-54.24	8030	20240806	12.08	18364	-50.99	20240111	8030	12.08	20240806	34700	-74.06	20231208	8030	12.08	20240806	2.62	N	210980	1000	186 억	1110358	N	N	9	N	N
127	20240808	110842	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8940	120	2	1.36	290452530	33009	65.01	8590	8980	8590	11460	6180	8820	8799.19	5.96	-6790	9133	8976	8863	8706	8593	8920	8650	186	2640	1000	5460	10	1	18617382	1664	2.10	0.28	12	0.18	4261.00	31495.00	19668	20231208	-54.55	8030	20240806	11.33	18364	-51.32	20240111	8030	11.33	20240806	34700	-74.24	20231208	8030	11.33	20240806	2.62	N	210980	1000	186 억	1110358	N	N	9	N	N
128	20240808	100840	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8780	-40	5	-0.45	187387210	21417	42.18	8590	8830	8590	11460	6180	8820	8749.46	5.96	-7408	9133	8976	8863	8706	8593	8920	8650	186	2640	1000	5460	10	1	18617382	1635	2.06	0.28	12	0.12	4261.00	31495.00	19668	20231208	-55.36	8030	20240806	9.34	18364	-52.19	20240111	8030	9.34	20240806	34700	-74.70	20231208	8030	9.34	20240806	2.62	N	210980	1000	186 억	1110358	N	N	9	N	N
129	20240808	090835	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8770	-50	5	-0.57	25115400	2911	5.73	8590	8770	8590	11460	6180	8820	8627.76	5.96	729	9133	8976	8863	8706	8593	8920	8650	186	2640	1000	5460	10	1	18617382	1633	2.06	0.28	12	0.02	4261.00	31495.00	19668	20231208	-55.41	8030	20240806	9.22	18364	-52.24	20240111	8030	9.22	20240806	34700	-74.73	20231208	8030	9.22	20240806	2.62	N	210980	1000	186 억	1110358	N	N	9	N	N
130	20240807	160821	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8820	-40	5	-0.45	443500380	49725	21.28	8860	9020	8750	11510	6210	8860	8919.31	6.00	-7917	9933	9396	8713	8176	7493	9665	8445	186	2650	1000	5490	10	1	18617382	1642	2.07	0.28	12	0.27	4261.00	31495.00	19668	20231208	-55.16	8030	20240806	9.84	18364	-51.97	20240111	8030	9.84	20240806	34700	-74.58	20231208	8030	9.84	20240806	2.68	N	210980	1000	186 억	1117679	N	N	9	N	N
131	20240807	150834	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8930	70	2	0.79	412264870	46198	19.77	8860	9020	8750	11510	6210	8860	8923.87	6.00	-6447	9933	9396	8713	8176	7493	9665	8445	186	2650	1000	5490	10	1	18617382	1663	2.10	0.28	12	0.25	4261.00	31495.00	19668	20231208	-54.60	8030	20240806	11.21	18364	-51.37	20240111	8030	11.21	20240806	34700	-74.27	20231208	8030	11.21	20240806	2.68	N	210980	1000	186 억	1117679	N	N	3	N	N
132	20240807	140840	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8910	50	2	0.56	350335720	39233	16.79	8860	9020	8750	11510	6210	8860	8929.62	6.00	-4419	9933	9396	8713	8176	7493	9665	8445	186	2650	1000	5490	10	1	18617382	1659	2.09	0.28	12	0.21	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.68	N	210980	1000	186 억	1117679	N	N	3	N	N
133	20240807	130833	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8910	50	2	0.56	319982370	35827	15.33	8860	9020	8750	11510	6210	8860	8931.32	6.00	-4820	9933	9396	8713	8176	7493	9665	8445	186	2650	1000	5490	10	1	18617382	1659	2.09	0.28	12	0.19	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.68	N	210980	1000	186 억	1117679	N	N	3	N	N
134	20240807	120836	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8960	100	2	1.13	282619830	31639	13.54	8860	9020	8750	11510	6210	8860	8932.64	6.00	-2747	9933	9396	8713	8176	7493	9665	8445	186	2650	1000	5490	10	1	18617382	1668	2.10	0.28	12	0.17	4261.00	31495.00	19668	20231208	-54.44	8030	20240806	11.58	18364	-51.21	20240111	8030	11.58	20240806	34700	-74.18	20231208	8030	11.58	20240806	2.68	N	210980	1000	186 억	1117679	N	N	3	N	N
135	20240807	110834	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8970	110	2	1.24	184002330	20651	8.84	8860	9020	8750	11510	6210	8860	8910.09	6.00	2985	9933	9396	8713	8176	7493	9665	8445	186	2650	1000	5490	10	1	18617382	1670	2.11	0.28	12	0.11	4261.00	31495.00	19668	20231208	-54.39	8030	20240806	11.71	18364	-51.15	20240111	8030	11.71	20240806	34700	-74.15	20231208	8030	11.71	20240806	2.68	N	210980	1000	186 억	1117679	N	N	3	N	N
136	20240807	100828	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8970	110	2	1.24	141797720	15952	6.83	8860	9000	8750	11510	6210	8860	8889.02	6.00	3113	9933	9396	8713	8176	7493	9665	8445	186	2650	1000	5490	10	1	18617382	1670	2.11	0.28	12	0.09	4261.00	31495.00	19668	20231208	-54.39	8030	20240806	11.71	18364	-51.15	20240111	8030	11.71	20240806	34700	-74.15	20231208	8030	11.71	20240806	2.68	N	210980	1000	186 억	1117679	N	N	3	N	N
137	20240807	090856	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8850	-10	5	-0.11	40899040	4635	1.98	8860	8890	8750	11510	6210	8860	8823.96	6.00	-301	9933	9396	8713	8176	7493	9665	8445	186	2650	1000	5490	10	1	18617382	1648	2.08	0.28	12	0.02	4261.00	31495.00	19668	20231208	-55.00	8030	20240806	10.21	18364	-51.81	20240111	8030	10.21	20240806	34700	-74.50	20231208	8030	10.21	20240806	2.68	N	210980	1000	186 억	1117679	N	N	3	N	N
138	20240806	160819	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8860	460	2	5.48	2043838060	233379	85.95	8030	9250	8030	10920	5880	8400	8757.34	5.84	29277	9873	9136	8643	7906	7413	8890	7660	186	2520	1000	5200	10	1	18617382	1650	2.08	0.28	12	1.25	4261.00	31495.00	19668	20231208	-54.95	8030	20240806	10.34	18364	-51.75	20240111	8030	10.34	20240806	34700	-74.47	20231208	8030	10.34	20240806	2.71	N	210980	1000	186 억	1088072	N	N	3	N	N
139	20240806	150831	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8860	460	2	5.48	2003720030	228845	84.28	8030	9250	8030	10920	5880	8400	8755.80	5.84	28140	9873	9136	8643	7906	7413	8890	7660	186	2520	1000	5200	10	1	18617382	1650	2.08	0.28	12	1.23	4261.00	31495.00	19668	20231208	-54.95	8030	20240806	10.34	18364	-51.75	20240111	8030	10.34	20240806	34700	-74.47	20231208	8030	10.34	20240806	2.71	N	210980	1000	186 억	1088072	N	N	3	N	N
140	20240806	140827	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8760	360	2	4.29	1940124940	221643	81.62	8030	9250	8030	10920	5880	8400	8753.38	5.84	24377	9873	9136	8643	7906	7413	8890	7660	186	2520	1000	5200	10	1	18617382	1631	2.06	0.28	12	1.19	4261.00	31495.00	19668	20231208	-55.46	8030	20240806	9.09	18364	-52.30	20240111	8030	9.09	20240806	34700	-74.76	20231208	8030	9.09	20240806	2.71	N	210980	1000	186 억	1088072	N	N	3	N	N
141	20240806	130829	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8930	530	2	6.31	1807019870	206594	76.08	8030	9250	8030	10920	5880	8400	8746.72	5.84	21671	9873	9136	8643	7906	7413	8890	7660	186	2520	1000	5200	10	1	18617382	1663	2.10	0.28	12	1.11	4261.00	31495.00	19668	20231208	-54.60	8030	20240806	11.21	18364	-51.37	20240111	8030	11.21	20240806	34700	-74.27	20231208	8030	11.21	20240806	2.71	N	210980	1000	186 억	1088072	N	N	3	N	N
142	20240806	120831	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8760	360	2	4.29	1534222390	175898	64.78	8030	9250	8030	10920	5880	8400	8722.23	5.84	10574	9873	9136	8643	7906	7413	8890	7660	186	2520	1000	5200	10	1	18617382	1631	2.06	0.28	12	0.94	4261.00	31495.00	19668	20231208	-55.46	8030	20240806	9.09	18364	-52.30	20240111	8030	9.09	20240806	34700	-74.76	20231208	8030	9.09	20240806	2.71	N	210980	1000	186 억	1088072	N	N	3	N	N
143	20240806	110820	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8720	320	2	3.81	1467425570	168282	61.97	8030	9250	8030	10920	5880	8400	8720.04	5.84	9181	9873	9136	8643	7906	7413	8890	7660	186	2520	1000	5200	10	1	18617382	1623	2.05	0.28	12	0.90	4261.00	31495.00	19668	20231208	-55.66	8030	20240806	8.59	18364	-52.52	20240111	8030	8.59	20240806	34700	-74.87	20231208	8030	8.59	20240806	2.71	N	210980	1000	186 억	1088072	N	N	3	N	N
144	20240806	100820	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8790	390	2	4.64	1248764810	143089	52.69	8030	9250	8030	10920	5880	8400	8727.19	5.84	8596	9873	9136	8643	7906	7413	8890	7660	186	2520	1000	5200	10	1	18617382	1636	2.06	0.28	12	0.77	4261.00	31495.00	19668	20231208	-55.31	8030	20240806	9.46	18364	-52.13	20240111	8030	9.46	20240806	34700	-74.67	20231208	8030	9.46	20240806	2.71	N	210980	1000	186 억	1088072	N	N	3	N	N
145	20240806	090826	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8520	120	2	1.43	266608190	32253	11.88	8030	8600	8030	10920	5880	8400	8266.15	5.84	5545	9873	9136	8643	7906	7413	8890	7660	186	2520	1000	5200	10	1	18617382	1586	2.00	0.27	12	0.17	4261.00	31495.00	19668	20231208	-56.68	8030	20240806	6.10	18364	-53.60	20240111	8030	6.10	20240806	34700	-75.45	20231208	8030	6.10	20240806	2.71	N	210980	1000	186 억	1088072	N	N	3	N	N
146	20240805	160809	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8400	-870	5	-9.39	2317611380	268759	280.74	9050	9380	8150	12050	6490	9270	8623.69	5.77	14328	9663	9466	9313	9116	8963	9390	9040	186	2780	1000	5740	10	1	18617382	1564	1.97	0.27	12	1.44	4261.00	31495.00	19668	20231208	-57.29	8150	20240805	3.07	18364	-54.26	20240111	8150	3.07	20240805	34700	-75.79	20231208	8150	3.07	20240805	2.74	N	210980	1000	186 억	1073887	N	N	3	N	N
147	20240805	150824	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8290	-980	5	-10.57	2169545290	251000	262.19	9050	9380	8150	12050	6490	9270	8643.61	5.77	12376	9663	9466	9313	9116	8963	9390	9040	186	2780	1000	5740	10	1	18617382	1543	1.95	0.26	12	1.35	4261.00	31495.00	19668	20231208	-57.85	8150	20240805	1.72	18364	-54.86	20240111	8150	1.72	20240805	34700	-76.11	20231208	8150	1.72	20240805	2.74	N	210980	1000	186 억	1073887	N	N	26	N	N
148	20240805	140824	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8480	-790	5	-8.52	1854594620	213082	222.58	9050	9380	8450	12050	6490	9270	8703.67	5.77	504	9663	9466	9313	9116	8963	9390	9040	186	2780	1000	5740	10	1	18617382	1579	1.99	0.27	12	1.14	4261.00	31495.00	19668	20231208	-56.88	8450	20240805	0.36	18364	-53.82	20240111	8450	0.36	20240805	34700	-75.56	20231208	8450	0.36	20240805	2.74	N	210980	1000	186 억	1073887	N	N	26	N	N
149	20240805	130823	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8530	-740	5	-7.98	1572618150	179948	187.97	9050	9380	8500	12050	6490	9270	8739.29	5.77	-6224	9663	9466	9313	9116	8963	9390	9040	186	2780	1000	5740	10	1	18617382	1588	2.00	0.27	12	0.97	4261.00	31495.00	19668	20231208	-56.63	8500	20240805	0.35	18364	-53.55	20240111	8500	0.35	20240805	34700	-75.42	20231208	8500	0.35	20240805	2.74	N	210980	1000	186 억	1073887	N	N	26	N	N
150	20240805	120819	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8660	-610	5	-6.58	1290169090	146986	153.54	9050	9380	8620	12050	6490	9270	8777.50	5.77	-11250	9663	9466	9313	9116	8963	9390	9040	186	2780	1000	5740	10	1	18617382	1612	2.03	0.27	12	0.79	4261.00	31495.00	19668	20231208	-55.97	8620	20240805	0.46	18364	-52.84	20240111	8620	0.46	20240805	34700	-75.04	20231208	8620	0.46	20240805	2.74	N	210980	1000	186 억	1073887	N	N	26	N	N
151	20240805	110818	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8750	-520	5	-5.61	840505170	95170	99.41	9050	9380	8750	12050	6490	9270	8831.62	5.77	-21055	9663	9466	9313	9116	8963	9390	9040	186	2780	1000	5740	10	1	18617382	1629	2.05	0.28	12	0.51	4261.00	31495.00	19668	20231208	-55.51	8750	20240805	0.00	18364	-52.35	20240111	8750	0.00	20240805	34700	-74.78	20231208	8750	0.00	20240805	2.74	N	210980	1000	186 억	1073887	N	N	26	N	N
152	20240805	100816	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8850	-420	5	-4.53	455827350	51399	53.69	9050	9380	8780	12050	6490	9270	8868.41	5.77	-10977	9663	9466	9313	9116	8963	9390	9040	186	2780	1000	5740	10	1	18617382	1648	2.08	0.28	12	0.28	4261.00	31495.00	19668	20231208	-55.00	8780	20240805	0.80	18364	-51.81	20240111	8780	0.80	20240805	34700	-74.50	20231208	8780	0.80	20240805	2.74	N	210980	1000	186 억	1073887	N	N	26	N	N
153	20240805	090811	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8920	-350	5	-3.78	77412260	8633	9.02	9050	9200	8890	12050	6490	9270	8967.02	5.77	-5631	9663	9466	9313	9116	8963	9390	9040	186	2780	1000	5740	10	1	18617382	1661	2.09	0.28	12	0.05	4261.00	31495.00	19668	20231208	-54.65	8870	20240725	0.56	18364	-51.43	20240111	8870	0.56	20240725	34700	-74.29	20231208	8870	0.56	20240725	2.74	N	210980	1000	186 억	1073887	N	N	26	N	N
154	20240802	160804	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9270	-330	5	-3.44	885984610	94913	231.25	9510	9510	9160	12480	6720	9600	9333.28	5.96	-37235	9820	9710	9560	9450	9300	9765	9505	186	2880	1000	5950	10	1	18617382	1726	2.18	0.29	12	0.51	4261.00	31495.00	19668	20231208	-52.87	8870	20240725	4.51	18364	-49.52	20240111	8870	4.51	20240725	34700	-73.29	20231208	8870	4.51	20240725	2.78	N	210980	1000	186 억	1109473	N	N	26	N	N
155	20240802	150803	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9250	-350	5	-3.65	771071790	82446	200.87	9510	9510	9200	12480	6720	9600	9350.90	5.96	-38347	9820	9710	9560	9450	9300	9765	9505	186	2880	1000	5950	10	1	18617382	1722	2.17	0.29	12	0.44	4261.00	31495.00	19668	20231208	-52.97	8870	20240725	4.28	18364	-49.63	20240111	8870	4.28	20240725	34700	-73.34	20231208	8870	4.28	20240725	2.78	N	210980	1000	186 억	1109473	N	N	13	N	N
156	20240802	140807	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9380	-220	5	-2.29	453308090	48268	117.60	9510	9510	9350	12480	6720	9600	9389.25	5.96	-13431	9820	9710	9560	9450	9300	9765	9505	186	2880	1000	5950	10	1	18617382	1746	2.20	0.30	12	0.26	4261.00	31495.00	19668	20231208	-52.31	8870	20240725	5.75	18364	-48.92	20240111	8870	5.75	20240725	34700	-72.97	20231208	8870	5.75	20240725	2.78	N	210980	1000	186 억	1109473	N	N	13	N	N
157	20240802	130803	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9380	-220	5	-2.29	414001590	44071	107.38	9510	9510	9350	12480	6720	9600	9391.55	5.96	-12464	9820	9710	9560	9450	9300	9765	9505	186	2880	1000	5950	10	1	18617382	1746	2.20	0.30	12	0.24	4261.00	31495.00	19668	20231208	-52.31	8870	20240725	5.75	18364	-48.92	20240111	8870	5.75	20240725	34700	-72.97	20231208	8870	5.75	20240725	2.78	N	210980	1000	186 억	1109473	N	N	13	N	N
158	20240802	120804	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9370	-230	5	-2.40	311165720	33088	80.62	9510	9510	9350	12480	6720	9600	9401.11	5.96	-8427	9820	9710	9560	9450	9300	9765	9505	186	2880	1000	5950	10	1	18617382	1744	2.20	0.30	12	0.18	4261.00	31495.00	19668	20231208	-52.36	8870	20240725	5.64	18364	-48.98	20240111	8870	5.64	20240725	34700	-73.00	20231208	8870	5.64	20240725	2.78	N	210980	1000	186 억	1109473	N	N	13	N	N
159	20240802	110805	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9410	-190	5	-1.98	262972800	27945	68.09	9510	9510	9350	12480	6720	9600	9406.84	5.96	-8147	9820	9710	9560	9450	9300	9765	9505	186	2880	1000	5950	10	1	18617382	1752	2.21	0.30	12	0.15	4261.00	31495.00	19668	20231208	-52.16	8870	20240725	6.09	18364	-48.76	20240111	8870	6.09	20240725	34700	-72.88	20231208	8870	6.09	20240725	2.78	N	210980	1000	186 억	1109473	N	N	13	N	N
160	20240802	100800	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9360	-240	5	-2.50	166611230	17685	43.09	9510	9510	9350	12480	6720	9600	9415.72	5.96	-9588	9820	9710	9560	9450	9300	9765	9505	186	2880	1000	5950	10	1	18617382	1743	2.20	0.30	12	0.09	4261.00	31495.00	19668	20231208	-52.41	8870	20240725	5.52	18364	-49.03	20240111	8870	5.52	20240725	34700	-73.03	20231208	8870	5.52	20240725	2.78	N	210980	1000	186 억	1109473	N	N	13	N	N
161	20240802	090806	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9460	-140	5	-1.46	60501640	6384	15.55	9510	9510	9400	12480	6720	9600	9466.38	5.96	-2896	9820	9710	9560	9450	9300	9765	9505	186	2880	1000	5950	10	1	18617382	1761	2.22	0.30	12	0.03	4261.00	31495.00	19668	20231208	-51.90	8870	20240725	6.65	18364	-48.49	20240111	8870	6.65	20240725	34700	-72.74	20231208	8870	6.65	20240725	2.78	N	210980	1000	186 억	1109473	N	N	13	N	N
162	20240801	160800	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9600	180	2	1.91	393708830	41041	133.78	9410	9670	9410	12240	6600	9420	9593.06	5.96	-32	9580	9500	9360	9280	9140	9540	9320	186	2820	1000	5840	10	1	18617382	1787	2.25	0.30	12	0.22	4261.00	31495.00	19668	20231208	-51.19	8870	20240725	8.23	18364	-47.72	20240111	8870	8.23	20240725	34700	-72.33	20231208	8870	8.23	20240725	2.80	N	210980	1000	186 억	1109137	N	N	13	N	N
163	20240801	150822	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9610	190	2	2.02	379613630	39573	128.99	9410	9670	9410	12240	6600	9420	9592.74	5.96	188	9580	9500	9360	9280	9140	9540	9320	186	2820	1000	5840	10	1	18617382	1789	2.26	0.31	12	0.21	4261.00	31495.00	19668	20231208	-51.14	8870	20240725	8.34	18364	-47.67	20240111	8870	8.34	20240725	34700	-72.31	20231208	8870	8.34	20240725	2.80	N	210980	1000	186 억	1109137	N	N	29	N	N
164	20240801	140812	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9610	190	2	2.02	352844020	36790	119.92	9410	9670	9410	12240	6600	9420	9590.76	5.96	335	9580	9500	9360	9280	9140	9540	9320	186	2820	1000	5840	10	1	18617382	1789	2.26	0.31	12	0.20	4261.00	31495.00	19668	20231208	-51.14	8870	20240725	8.34	18364	-47.67	20240111	8870	8.34	20240725	34700	-72.31	20231208	8870	8.34	20240725	2.80	N	210980	1000	186 억	1109137	N	N	29	N	N
165	20240801	130803	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9650	230	2	2.44	330579600	34478	112.38	9410	9670	9410	12240	6600	9420	9588.13	5.96	-304	9580	9500	9360	9280	9140	9540	9320	186	2820	1000	5840	10	1	18617382	1797	2.26	0.31	12	0.19	4261.00	31495.00	19668	20231208	-50.94	8870	20240725	8.79	18364	-47.45	20240111	8870	8.79	20240725	34700	-72.19	20231208	8870	8.79	20240725	2.80	N	210980	1000	186 억	1109137	N	N	29	N	N
166	20240801	120808	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9630	210	2	2.23	276169450	28835	93.99	9410	9640	9410	12240	6600	9420	9577.58	5.96	1108	9580	9500	9360	9280	9140	9540	9320	186	2820	1000	5840	10	1	18617382	1793	2.26	0.31	12	0.15	4261.00	31495.00	19668	20231208	-51.04	8870	20240725	8.57	18364	-47.56	20240111	8870	8.57	20240725	34700	-72.25	20231208	8870	8.57	20240725	2.80	N	210980	1000	186 억	1109137	N	N	29	N	N
167	20240801	110808	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9600	180	2	1.91	244708800	25563	83.32	9410	9630	9410	12240	6600	9420	9572.77	5.96	895	9580	9500	9360	9280	9140	9540	9320	186	2820	1000	5840	10	1	18617382	1787	2.25	0.30	12	0.14	4261.00	31495.00	19668	20231208	-51.19	8870	20240725	8.23	18364	-47.72	20240111	8870	8.23	20240725	34700	-72.33	20231208	8870	8.23	20240725	2.80	N	210980	1000	186 억	1109137	N	N	29	N	N
168	20240801	100803	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9600	180	2	1.91	143517910	15005	48.91	9410	9630	9410	12240	6600	9420	9564.67	5.96	2573	9580	9500	9360	9280	9140	9540	9320	186	2820	1000	5840	10	1	18617382	1787	2.25	0.30	12	0.08	4261.00	31495.00	19668	20231208	-51.19	8870	20240725	8.23	18364	-47.72	20240111	8870	8.23	20240725	34700	-72.33	20231208	8870	8.23	20240725	2.80	N	210980	1000	186 억	1109137	N	N	29	N	N
169	20240801	090755	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9430	10	2	0.11	11697620	1238	4.04	9410	9490	9410	12240	6600	9420	9448.80	5.96	130	9580	9500	9360	9280	9140	9540	9320	186	2820	1000	5840	10	1	18617382	1756	2.21	0.30	12	0.01	4261.00	31495.00	19668	20231208	-52.05	8870	20240725	6.31	18364	-48.65	20240111	8870	6.31	20240725	34700	-72.82	20231208	8870	6.31	20240725	2.80	N	210980	1000	186 억	1109137	N	N	29	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History