KissMeData/095570/price/prices-20240801.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	80	2	1.76	313169395	67969	126.79	4545	4630	4540	5900	3185	4545	4606.87	1.41	12904	4608	4576	4528	4496	4448	4592	4512	468	1355	1000	3360	5	1	45252759	2093	12.96	0.50	12	0.15	357.00	9291.00	5320	20240103	-13.06	3570	20231020	29.55	5320	-13.06	20240103	3980	16.21	20240805	5320	-13.06	20240103	3570	29.55	20231020	0.80	N	095570	1000	468 억	639496	N	N	3	N	N
3	20240830	150735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	75	2	1.65	235370820	51139	95.40	4545	4625	4540	5900	3185	4545	4602.57	1.41	8655	4608	4576	4528	4496	4448	4592	4512	468	1355	1000	3360	5	1	45252759	2091	12.94	0.50	12	0.11	357.00	9291.00	5320	20240103	-13.16	3570	20231020	29.41	5320	-13.16	20240103	3980	16.08	20240805	5320	-13.16	20240103	3570	29.41	20231020	0.80	N	095570	1000	468 억	639496	N	N	0	N	N
4	20240830	140735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	70	2	1.54	214227400	46559	86.85	4545	4625	4540	5900	3185	4545	4601.20	1.41	6419	4608	4576	4528	4496	4448	4592	4512	468	1355	1000	3360	5	1	45252759	2088	12.93	0.50	12	0.10	357.00	9291.00	5320	20240103	-13.25	3570	20231020	29.27	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3570	29.27	20231020	0.80	N	095570	1000	468 억	639496	N	N	0	N	N
5	20240830	130730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	60	2	1.32	195746215	42554	79.38	4545	4625	4540	5900	3185	4545	4599.95	1.41	5409	4608	4576	4528	4496	4448	4592	4512	468	1355	1000	3360	5	1	45252759	2084	12.90	0.50	12	0.09	357.00	9291.00	5320	20240103	-13.44	3570	20231020	28.99	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3570	28.99	20231020	0.80	N	095570	1000	468 억	639496	N	N	0	N	N
6	20240830	120734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	70	2	1.54	171488985	37296	69.57	4545	4625	4540	5900	3185	4545	4598.05	1.41	6224	4608	4576	4528	4496	4448	4592	4512	468	1355	1000	3360	5	1	45252759	2088	12.93	0.50	12	0.08	357.00	9291.00	5320	20240103	-13.25	3570	20231020	29.27	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3570	29.27	20231020	0.80	N	095570	1000	468 억	639496	N	N	0	N	N
7	20240830	110742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	70	2	1.54	119653245	26071	48.63	4545	4620	4540	5900	3185	4545	4589.51	1.41	1857	4608	4576	4528	4496	4448	4592	4512	468	1355	1000	3360	5	1	45252759	2088	12.93	0.50	12	0.06	357.00	9291.00	5320	20240103	-13.25	3570	20231020	29.27	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3570	29.27	20231020	0.80	N	095570	1000	468 억	639496	N	N	0	N	N
8	20240830	100737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	30	2	0.66	40358675	8845	16.50	4545	4585	4540	5900	3185	4545	4562.88	1.41	1887	4608	4576	4528	4496	4448	4592	4512	468	1355	1000	3360	5	1	45252759	2070	12.82	0.49	12	0.02	357.00	9291.00	5320	20240103	-14.00	3570	20231020	28.15	5320	-14.00	20240103	3980	14.95	20240805	5320	-14.00	20240103	3570	28.15	20231020	0.80	N	095570	1000	468 억	639496	N	N	0	N	N
9	20240830	090739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	15	2	0.33	118345	26	0.05	4545	4560	4540	5900	3185	4545	4551.73	1.41	-15	4608	4576	4528	4496	4448	4592	4512	468	1355	1000	3360	5	1	45252759	2064	12.77	0.49	12	0.00	357.00	9291.00	5320	20240103	-14.29	3570	20231020	27.73	5320	-14.29	20240103	3980	14.57	20240805	5320	-14.29	20240103	3570	27.73	20231020	0.80	N	095570	1000	468 억	639496	N	N	0	N	N
10	20240829	160739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	15	2	0.33	242372095	53605	121.13	4540	4560	4480	5880	3175	4530	4521.45	1.42	-4789	4650	4590	4555	4495	4460	4572	4477	468	1350	1000	3350	5	1	45252759	2057	12.73	0.49	12	0.12	357.00	9291.00	5320	20240103	-14.57	3570	20231020	27.31	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3570	27.31	20231020	0.80	N	095570	1000	468 억	644226	N	N	49	N	N
11	20240829	150746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	10	2	0.22	225858630	49969	112.92	4540	4560	4480	5880	3175	4530	4519.97	1.42	-4409	4650	4590	4555	4495	4460	4572	4477	468	1350	1000	3350	5	1	45252759	2054	12.72	0.49	12	0.11	357.00	9291.00	5320	20240103	-14.66	3570	20231020	27.17	5320	-14.66	20240103	3980	14.07	20240805	5320	-14.66	20240103	3570	27.17	20231020	0.80	N	095570	1000	468 억	644226	N	N	49	N	N
12	20240829	140748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	15	2	0.33	191558710	42416	95.85	4540	4560	4480	5880	3175	4530	4516.19	1.42	-4123	4650	4590	4555	4495	4460	4572	4477	468	1350	1000	3350	5	1	45252759	2057	12.73	0.49	12	0.09	357.00	9291.00	5320	20240103	-14.57	3570	20231020	27.31	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3570	27.31	20231020	0.80	N	095570	1000	468 억	644226	N	N	49	N	N
13	20240829	130749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	5	2	0.11	149184830	33089	74.77	4540	4540	4480	5880	3175	4530	4508.59	1.42	-4490	4650	4590	4555	4495	4460	4572	4477	468	1350	1000	3350	5	1	45252759	2052	12.70	0.49	12	0.07	357.00	9291.00	5320	20240103	-14.76	3570	20231020	27.03	5320	-14.76	20240103	3980	13.94	20240805	5320	-14.76	20240103	3570	27.03	20231020	0.80	N	095570	1000	468 억	644226	N	N	49	N	N
14	20240829	120746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	0	3	0.00	134362305	29817	67.38	4540	4540	4480	5880	3175	4530	4506.23	1.42	-3712	4650	4590	4555	4495	4460	4572	4477	468	1350	1000	3350	5	1	45252759	2050	12.69	0.49	12	0.07	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	3980	13.82	20240805	5320	-14.85	20240103	3570	26.89	20231020	0.80	N	095570	1000	468 억	644226	N	N	49	N	N
15	20240829	110748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	5	2	0.11	124201615	27576	62.31	4540	4540	4480	5880	3175	4530	4503.98	1.42	-3819	4650	4590	4555	4495	4460	4572	4477	468	1350	1000	3350	5	1	45252759	2052	12.70	0.49	12	0.06	357.00	9291.00	5320	20240103	-14.76	3570	20231020	27.03	5320	-14.76	20240103	3980	13.94	20240805	5320	-14.76	20240103	3570	27.03	20231020	0.80	N	095570	1000	468 억	644226	N	N	49	N	N
16	20240829	100743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	-5	5	-0.11	103844825	23074	52.14	4540	4540	4480	5880	3175	4530	4500.51	1.42	-4571	4650	4590	4555	4495	4460	4572	4477	468	1350	1000	3350	5	1	45252759	2048	12.68	0.49	12	0.05	357.00	9291.00	5320	20240103	-14.94	3570	20231020	26.75	5320	-14.94	20240103	3980	13.69	20240805	5320	-14.94	20240103	3570	26.75	20231020	0.80	N	095570	1000	468 억	644226	N	N	49	N	N
17	20240829	090746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-40	5	-0.88	16172850	3588	8.11	4540	4540	4490	5880	3175	4530	4507.48	1.42	-1136	4650	4590	4555	4495	4460	4572	4477	468	1350	1000	3350	5	1	45252759	2032	12.58	0.48	12	0.01	357.00	9291.00	5320	20240103	-15.60	3570	20231020	25.77	5320	-15.60	20240103	3980	12.81	20240805	5320	-15.60	20240103	3570	25.77	20231020	0.80	N	095570	1000	468 억	644226	N	N	49	N	N
18	20240828	160723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-85	5	-1.84	201121910	44253	78.52	4575	4615	4520	5990	3235	4615	4544.83	1.47	-22360	4678	4646	4603	4571	4528	4625	4550	468	1375	1000	3410	5	1	45252759	2050	12.69	0.49	12	0.10	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	3980	13.82	20240805	5320	-14.85	20240103	3570	26.89	20231020	0.80	N	095570	1000	468 억	667420	N	N	49	N	N
19	20240828	150727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-85	5	-1.84	187416445	41225	73.15	4575	4615	4520	5990	3235	4615	4546.18	1.47	-21934	4678	4646	4603	4571	4528	4625	4550	468	1375	1000	3410	5	1	45252759	2050	12.69	0.49	12	0.09	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	3980	13.82	20240805	5320	-14.85	20240103	3570	26.89	20231020	0.80	N	095570	1000	468 억	667420	N	N	128	N	N
20	20240828	140729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-80	5	-1.73	182451590	40129	71.20	4575	4615	4520	5990	3235	4615	4546.63	1.47	-21908	4678	4646	4603	4571	4528	4625	4550	468	1375	1000	3410	5	1	45252759	2052	12.70	0.49	12	0.09	357.00	9291.00	5320	20240103	-14.76	3570	20231020	27.03	5320	-14.76	20240103	3980	13.94	20240805	5320	-14.76	20240103	3570	27.03	20231020	0.80	N	095570	1000	468 억	667420	N	N	128	N	N
21	20240828	130725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-80	5	-1.73	177590810	39054	69.30	4575	4615	4520	5990	3235	4615	4547.31	1.47	-21308	4678	4646	4603	4571	4528	4625	4550	468	1375	1000	3410	5	1	45252759	2052	12.70	0.49	12	0.09	357.00	9291.00	5320	20240103	-14.76	3570	20231020	27.03	5320	-14.76	20240103	3980	13.94	20240805	5320	-14.76	20240103	3570	27.03	20231020	0.80	N	095570	1000	468 억	667420	N	N	128	N	N
22	20240828	120724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-85	5	-1.84	160675105	35314	62.66	4575	4615	4525	5990	3235	4615	4549.90	1.47	-20707	4678	4646	4603	4571	4528	4625	4550	468	1375	1000	3410	5	1	45252759	2050	12.69	0.49	12	0.08	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	3980	13.82	20240805	5320	-14.85	20240103	3570	26.89	20231020	0.80	N	095570	1000	468 억	667420	N	N	128	N	N
23	20240828	110725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	-70	5	-1.52	127928795	28093	49.85	4575	4615	4535	5990	3235	4615	4553.76	1.47	-17277	4678	4646	4603	4571	4528	4625	4550	468	1375	1000	3410	5	1	45252759	2057	12.73	0.49	12	0.06	357.00	9291.00	5320	20240103	-14.57	3570	20231020	27.31	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3570	27.31	20231020	0.80	N	095570	1000	468 억	667420	N	N	128	N	N
24	20240828	100752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-60	5	-1.30	70520405	15467	27.44	4575	4615	4535	5990	3235	4615	4559.41	1.47	-5998	4678	4646	4603	4571	4528	4625	4550	468	1375	1000	3410	5	1	45252759	2061	12.76	0.49	12	0.03	357.00	9291.00	5320	20240103	-14.38	3570	20231020	27.59	5320	-14.38	20240103	3980	14.45	20240805	5320	-14.38	20240103	3570	27.59	20231020	0.80	N	095570	1000	468 억	667420	N	N	128	N	N
25	20240828	090737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	-20	5	-0.43	4556835	992	1.76	4575	4615	4575	5990	3235	4615	4593.58	1.47	-884	4678	4646	4603	4571	4528	4625	4550	468	1375	1000	3410	5	1	45252759	2079	12.87	0.49	12	0.00	357.00	9291.00	5320	20240103	-13.63	3570	20231020	28.71	5320	-13.63	20240103	3980	15.45	20240805	5320	-13.63	20240103	3570	28.71	20231020	0.80	N	095570	1000	468 억	667420	N	N	128	N	N
26	20240827	160721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-20	5	-0.43	258467770	56350	36.76	4635	4635	4560	6020	3245	4635	4586.83	1.46	-3344	4751	4692	4631	4572	4511	4662	4542	468	1385	1000	3420	5	1	45252759	2088	12.93	0.50	12	0.12	357.00	9291.00	5320	20240103	-13.25	3570	20231020	29.27	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3570	29.27	20231020	0.81	N	095570	1000	468 억	662607	N	N	128	N	N
27	20240827	150726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-45	5	-0.97	236412140	51565	33.64	4635	4635	4560	6020	3245	4635	4584.74	1.46	-441	4751	4692	4631	4572	4511	4662	4542	468	1385	1000	3420	5	1	45252759	2077	12.86	0.49	12	0.11	357.00	9291.00	5320	20240103	-13.72	3570	20231020	28.57	5320	-13.72	20240103	3980	15.33	20240805	5320	-13.72	20240103	3570	28.57	20231020	0.81	N	095570	1000	468 억	662607	N	N	0	N	N
28	20240827	140727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-45	5	-0.97	200936485	43819	28.59	4635	4635	4560	6020	3245	4635	4585.60	1.46	1525	4751	4692	4631	4572	4511	4662	4542	468	1385	1000	3420	5	1	45252759	2077	12.86	0.49	12	0.10	357.00	9291.00	5320	20240103	-13.72	3570	20231020	28.57	5320	-13.72	20240103	3980	15.33	20240805	5320	-13.72	20240103	3570	28.57	20231020	0.81	N	095570	1000	468 억	662607	N	N	0	N	N
29	20240827	130730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-45	5	-0.97	180855780	39438	25.73	4635	4635	4560	6020	3245	4635	4585.83	1.46	1674	4751	4692	4631	4572	4511	4662	4542	468	1385	1000	3420	5	1	45252759	2077	12.86	0.49	12	0.09	357.00	9291.00	5320	20240103	-13.72	3570	20231020	28.57	5320	-13.72	20240103	3980	15.33	20240805	5320	-13.72	20240103	3570	28.57	20231020	0.81	N	095570	1000	468 억	662607	N	N	0	N	N
30	20240827	120732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-35	5	-0.76	148705095	32436	21.16	4635	4635	4560	6020	3245	4635	4584.57	1.46	1466	4751	4692	4631	4572	4511	4662	4542	468	1385	1000	3420	5	1	45252759	2082	12.89	0.50	12	0.07	357.00	9291.00	5320	20240103	-13.53	3570	20231020	28.85	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3570	28.85	20231020	0.81	N	095570	1000	468 억	662607	N	N	0	N	N
31	20240827	110728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	-25	5	-0.54	143733705	31355	20.46	4635	4635	4560	6020	3245	4635	4584.08	1.46	1496	4751	4692	4631	4572	4511	4662	4542	468	1385	1000	3420	5	1	45252759	2086	12.91	0.50	12	0.07	357.00	9291.00	5320	20240103	-13.35	3570	20231020	29.13	5320	-13.35	20240103	3980	15.83	20240805	5320	-13.35	20240103	3570	29.13	20231020	0.81	N	095570	1000	468 억	662607	N	N	0	N	N
32	20240827	100725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-10	5	-0.22	124914015	27271	17.79	4635	4635	4560	6020	3245	4635	4580.47	1.46	2498	4751	4692	4631	4572	4511	4662	4542	468	1385	1000	3420	5	1	45252759	2093	12.96	0.50	12	0.06	357.00	9291.00	5320	20240103	-13.06	3570	20231020	29.55	5320	-13.06	20240103	3980	16.21	20240805	5320	-13.06	20240103	3570	29.55	20231020	0.81	N	095570	1000	468 억	662607	N	N	0	N	N
33	20240827	090726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-10	5	-0.22	576735	125	0.08	4635	4635	4575	6020	3245	4635	4613.88	1.46	27	4751	4692	4631	4572	4511	4662	4542	468	1385	1000	3420	5	1	45252759	2093	12.96	0.50	12	0.00	357.00	9291.00	5320	20240103	-13.06	3570	20231020	29.55	5320	-13.06	20240103	3980	16.21	20240805	5320	-13.06	20240103	3570	29.55	20231020	0.81	N	095570	1000	468 억	662607	N	N	0	N	N
34	20240826	160716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	15	2	0.32	706010545	152960	345.52	4640	4690	4570	6000	3235	4620	4615.65	1.50	-17632	4686	4652	4606	4572	4526	4670	4590	468	1380	1000	3410	5	1	45252759	2097	12.98	0.50	12	0.34	357.00	9291.00	5320	20240103	-12.88	3570	20231020	29.83	5320	-12.88	20240103	3980	16.46	20240805	5320	-12.88	20240103	3570	29.83	20231020	0.80	N	095570	1000	468 억	679242	N	N	0	N	N
35	20240826	150720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-5	5	-0.11	657500470	142457	321.80	4640	4690	4570	6000	3235	4620	4615.43	1.50	-17551	4686	4652	4606	4572	4526	4670	4590	468	1380	1000	3410	5	1	45252759	2088	12.93	0.50	12	0.31	357.00	9291.00	5320	20240103	-13.25	3570	20231020	29.27	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3570	29.27	20231020	0.80	N	095570	1000	468 억	679242	N	N	0	N	N
36	20240826	140724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-20	5	-0.43	609836350	132096	298.39	4640	4690	4570	6000	3235	4620	4616.61	1.50	-15955	4686	4652	4606	4572	4526	4670	4590	468	1380	1000	3410	5	1	45252759	2082	12.89	0.50	12	0.29	357.00	9291.00	5320	20240103	-13.53	3570	20231020	28.85	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3570	28.85	20231020	0.80	N	095570	1000	468 억	679242	N	N	0	N	N
37	20240826	130727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-15	5	-0.32	502289570	108710	245.57	4640	4690	4570	6000	3235	4620	4620.45	1.50	-16487	4686	4652	4606	4572	4526	4670	4590	468	1380	1000	3410	5	1	45252759	2084	12.90	0.50	12	0.24	357.00	9291.00	5320	20240103	-13.44	3570	20231020	28.99	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3570	28.99	20231020	0.80	N	095570	1000	468 억	679242	N	N	0	N	N
38	20240826	120721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	-10	5	-0.22	464429665	100489	227.00	4640	4690	4570	6000	3235	4620	4621.70	1.50	-12914	4686	4652	4606	4572	4526	4670	4590	468	1380	1000	3410	5	1	45252759	2086	12.91	0.50	12	0.22	357.00	9291.00	5320	20240103	-13.35	3570	20231020	29.13	5320	-13.35	20240103	3980	15.83	20240805	5320	-13.35	20240103	3570	29.13	20231020	0.80	N	095570	1000	468 억	679242	N	N	0	N	N
39	20240826	110722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-5	5	-0.11	350923035	75922	171.50	4640	4690	4570	6000	3235	4620	4622.15	1.50	-5449	4686	4652	4606	4572	4526	4670	4590	468	1380	1000	3410	5	1	45252759	2088	12.93	0.50	12	0.17	357.00	9291.00	5320	20240103	-13.25	3570	20231020	29.27	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3570	29.27	20231020	0.80	N	095570	1000	468 억	679242	N	N	0	N	N
40	20240826	100725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-5	5	-0.11	309034290	66840	150.99	4640	4690	4570	6000	3235	4620	4623.49	1.50	-5619	4686	4652	4606	4572	4526	4670	4590	468	1380	1000	3410	5	1	45252759	2088	12.93	0.50	12	0.15	357.00	9291.00	5320	20240103	-13.25	3570	20231020	29.27	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3570	29.27	20231020	0.80	N	095570	1000	468 억	679242	N	N	0	N	N
41	20240826	090721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	10	2	0.22	81265740	17438	39.39	4640	4690	4630	6000	3235	4620	4660.27	1.50	-3449	4686	4652	4606	4572	4526	4670	4590	468	1380	1000	3410	5	1	45252759	2095	12.97	0.50	12	0.04	357.00	9291.00	5320	20240103	-12.97	3570	20231020	29.69	5320	-12.97	20240103	3980	16.33	20240805	5320	-12.97	20240103	3570	29.69	20231020	0.80	N	095570	1000	468 억	679242	N	N	0	N	N
42	20240823	160718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	10	2	0.22	203273440	44218	47.96	4560	4640	4560	5990	3230	4610	4597.07	1.50	1318	4710	4660	4595	4545	4480	4667	4552	468	1380	1000	3410	5	1	45252759	2091	12.94	0.50	12	0.10	357.00	9291.00	5320	20240103	-13.16	3570	20231020	29.41	5320	-13.16	20240103	3980	16.08	20240805	5320	-13.16	20240103	3570	29.41	20231020	0.78	N	095570	1000	468 억	677799	N	N	0	N	N
43	20240823	150724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-10	5	-0.22	169127440	36817	39.93	4560	4640	4560	5990	3230	4610	4593.73	1.50	1220	4710	4660	4595	4545	4480	4667	4552	468	1380	1000	3410	5	1	45252759	2082	12.89	0.50	12	0.08	357.00	9291.00	5320	20240103	-13.53	3570	20231020	28.85	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3570	28.85	20231020	0.78	N	095570	1000	468 억	677799	N	N	0	N	N
44	20240823	140722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-5	5	-0.11	148287820	32286	35.01	4560	4640	4560	5990	3230	4610	4592.94	1.50	1046	4710	4660	4595	4545	4480	4667	4552	468	1380	1000	3410	5	1	45252759	2084	12.90	0.50	12	0.07	357.00	9291.00	5320	20240103	-13.44	3570	20231020	28.99	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3570	28.99	20231020	0.78	N	095570	1000	468 억	677799	N	N	0	N	N
45	20240823	130723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-20	5	-0.43	137403670	29918	32.45	4560	4640	4560	5990	3230	4610	4592.68	1.50	628	4710	4660	4595	4545	4480	4667	4552	468	1380	1000	3410	5	1	45252759	2077	12.86	0.49	12	0.07	357.00	9291.00	5320	20240103	-13.72	3570	20231020	28.57	5320	-13.72	20240103	3980	15.33	20240805	5320	-13.72	20240103	3570	28.57	20231020	0.78	N	095570	1000	468 억	677799	N	N	0	N	N
46	20240823	120720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-25	5	-0.54	118428720	25779	27.96	4560	4640	4560	5990	3230	4610	4594.00	1.50	-2668	4710	4660	4595	4545	4480	4667	4552	468	1380	1000	3410	5	1	45252759	2075	12.84	0.49	12	0.06	357.00	9291.00	5320	20240103	-13.82	3570	20231020	28.43	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3570	28.43	20231020	0.78	N	095570	1000	468 억	677799	N	N	0	N	N
47	20240823	110720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-25	5	-0.54	111481545	24263	26.31	4560	4640	4560	5990	3230	4610	4594.71	1.50	-3634	4710	4660	4595	4545	4480	4667	4552	468	1380	1000	3410	5	1	45252759	2075	12.84	0.49	12	0.05	357.00	9291.00	5320	20240103	-13.82	3570	20231020	28.43	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3570	28.43	20231020	0.78	N	095570	1000	468 억	677799	N	N	0	N	N
48	20240823	100722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-5	5	-0.11	70624670	15346	16.64	4560	4640	4560	5990	3230	4610	4602.15	1.50	-2368	4710	4660	4595	4545	4480	4667	4552	468	1380	1000	3410	5	1	45252759	2084	12.90	0.50	12	0.03	357.00	9291.00	5320	20240103	-13.44	3570	20231020	28.99	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3570	28.99	20231020	0.78	N	095570	1000	468 억	677799	N	N	0	N	N
49	20240823	090722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-5	5	-0.11	6879775	1506	1.63	4560	4605	4560	5990	3230	4610	4568.24	1.50	81	4710	4660	4595	4545	4480	4667	4552	468	1380	1000	3410	5	1	45252759	2084	12.90	0.50	12	0.00	357.00	9291.00	5320	20240103	-13.44	3570	20231020	28.99	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3570	28.99	20231020	0.78	N	095570	1000	468 억	677799	N	N	0	N	N
50	20240822	160717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	-10	5	-0.22	421362960	92155	37.09	4610	4645	4530	6000	3235	4620	4572.27	1.50	-664	4813	4716	4593	4496	4373	4765	4545	468	1380	1000	3410	5	1	45252759	2086	12.91	0.50	12	0.20	357.00	9291.00	5320	20240103	-13.35	3570	20231020	29.13	5320	-13.35	20240103	3980	15.83	20240805	5320	-13.35	20240103	3570	29.13	20231020	0.78	N	095570	1000	468 억	677693	N	N	533	N	N
51	20240822	150722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-35	5	-0.76	400765940	87676	35.29	4610	4645	4530	6000	3235	4620	4570.99	1.50	546	4813	4716	4593	4496	4373	4765	4545	468	1380	1000	3410	5	1	45252759	2075	12.84	0.49	12	0.19	357.00	9291.00	5320	20240103	-13.82	3570	20231020	28.43	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3570	28.43	20231020	0.78	N	095570	1000	468 억	677693	N	N	533	N	N
52	20240822	140724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-40	5	-0.87	336029365	73546	29.60	4610	4645	4530	6000	3235	4620	4568.97	1.50	797	4813	4716	4593	4496	4373	4765	4545	468	1380	1000	3410	5	1	45252759	2073	12.83	0.49	12	0.16	357.00	9291.00	5320	20240103	-13.91	3570	20231020	28.29	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3570	28.29	20231020	0.78	N	095570	1000	468 억	677693	N	N	533	N	N
53	20240822	130723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	-45	5	-0.97	318354520	69687	28.05	4610	4645	4530	6000	3235	4620	4568.35	1.50	157	4813	4716	4593	4496	4373	4765	4545	468	1380	1000	3410	5	1	45252759	2070	12.82	0.49	12	0.15	357.00	9291.00	5320	20240103	-14.00	3570	20231020	28.15	5320	-14.00	20240103	3980	14.95	20240805	5320	-14.00	20240103	3570	28.15	20231020	0.78	N	095570	1000	468 억	677693	N	N	533	N	N
54	20240822	120726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-40	5	-0.87	240796995	52669	21.20	4610	4645	4530	6000	3235	4620	4571.89	1.50	402	4813	4716	4593	4496	4373	4765	4545	468	1380	1000	3410	5	1	45252759	2073	12.83	0.49	12	0.12	357.00	9291.00	5320	20240103	-13.91	3570	20231020	28.29	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3570	28.29	20231020	0.78	N	095570	1000	468 억	677693	N	N	533	N	N
55	20240822	110720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-50	5	-1.08	102330725	22306	8.98	4610	4645	4565	6000	3235	4620	4587.59	1.50	-1771	4813	4716	4593	4496	4373	4765	4545	468	1380	1000	3410	5	1	45252759	2068	12.80	0.49	12	0.05	357.00	9291.00	5320	20240103	-14.10	3570	20231020	28.01	5320	-14.10	20240103	3980	14.82	20240805	5320	-14.10	20240103	3570	28.01	20231020	0.78	N	095570	1000	468 억	677693	N	N	533	N	N
56	20240822	100718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-55	5	-1.19	68224265	14849	5.98	4610	4645	4565	6000	3235	4620	4594.54	1.50	477	4813	4716	4593	4496	4373	4765	4545	468	1380	1000	3410	5	1	45252759	2066	12.79	0.49	12	0.03	357.00	9291.00	5320	20240103	-14.19	3570	20231020	27.87	5320	-14.19	20240103	3980	14.70	20240805	5320	-14.19	20240103	3570	27.87	20231020	0.78	N	095570	1000	468 억	677693	N	N	533	N	N
57	20240822	090720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	-10	5	-0.22	3157625	687	0.28	4610	4610	4570	6000	3235	4620	4596.25	1.50	431	4813	4716	4593	4496	4373	4765	4545	468	1380	1000	3410	5	1	45252759	2086	12.91	0.50	12	0.00	357.00	9291.00	5320	20240103	-13.35	3570	20231020	29.13	5320	-13.35	20240103	3980	15.83	20240805	5320	-13.35	20240103	3570	29.13	20231020	0.78	N	095570	1000	468 억	677693	N	N	533	N	N
58	20240821	160714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	120	2	2.67	1140480880	248085	426.14	4520	4690	4470	5850	3150	4500	4597.14	1.43	32280	4586	4542	4471	4427	4356	4565	4450	468	1350	1000	3330	5	1	45252759	2091	12.94	0.50	12	0.55	357.00	9291.00	5320	20240103	-13.16	3570	20231020	29.41	5320	-13.16	20240103	3980	16.08	20240805	5320	-13.16	20240103	3570	29.41	20231020	0.79	N	095570	1000	468 억	645155	N	N	533	N	N
59	20240821	150725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	130	2	2.89	1088333470	236779	406.72	4520	4690	4470	5850	3150	4500	4596.41	1.43	33514	4586	4542	4471	4427	4356	4565	4450	468	1350	1000	3330	5	1	45252759	2095	12.97	0.50	12	0.52	357.00	9291.00	5320	20240103	-12.97	3570	20231020	29.69	5320	-12.97	20240103	3980	16.33	20240805	5320	-12.97	20240103	3570	29.69	20231020	0.79	N	095570	1000	468 억	645155	N	N	30	N	N
60	20240821	140717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	85	2	1.89	991518075	215710	370.53	4520	4690	4470	5850	3150	4500	4596.53	1.43	35533	4586	4542	4471	4427	4356	4565	4450	468	1350	1000	3330	5	1	45252759	2075	12.84	0.49	12	0.48	357.00	9291.00	5320	20240103	-13.82	3570	20231020	28.43	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3570	28.43	20231020	0.79	N	095570	1000	468 억	645155	N	N	30	N	N
61	20240821	130727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	80	2	1.78	959046740	208614	358.34	4520	4690	4470	5850	3150	4500	4597.23	1.43	34758	4586	4542	4471	4427	4356	4565	4450	468	1350	1000	3330	5	1	45252759	2073	12.83	0.49	12	0.46	357.00	9291.00	5320	20240103	-13.91	3570	20231020	28.29	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3570	28.29	20231020	0.79	N	095570	1000	468 억	645155	N	N	30	N	N
62	20240821	120726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	75	2	1.67	909612560	197840	339.83	4520	4690	4470	5850	3150	4500	4597.72	1.43	33982	4586	4542	4471	4427	4356	4565	4450	468	1350	1000	3330	5	1	45252759	2070	12.82	0.49	12	0.44	357.00	9291.00	5320	20240103	-14.00	3570	20231020	28.15	5320	-14.00	20240103	3980	14.95	20240805	5320	-14.00	20240103	3570	28.15	20231020	0.79	N	095570	1000	468 억	645155	N	N	30	N	N
63	20240821	110720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	140	2	3.11	759849355	165278	283.90	4520	4690	4470	5850	3150	4500	4597.40	1.43	26232	4586	4542	4471	4427	4356	4565	4450	468	1350	1000	3330	5	1	45252759	2100	13.00	0.50	12	0.37	357.00	9291.00	5320	20240103	-12.78	3570	20231020	29.97	5320	-12.78	20240103	3980	16.58	20240805	5320	-12.78	20240103	3570	29.97	20231020	0.79	N	095570	1000	468 억	645155	N	N	30	N	N
64	20240821	100725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	45	2	1.00	169468635	37220	63.93	4520	4595	4470	5850	3150	4500	4553.16	1.43	8459	4586	4542	4471	4427	4356	4565	4450	468	1350	1000	3330	5	1	45252759	2057	12.73	0.49	12	0.08	357.00	9291.00	5320	20240103	-14.57	3570	20231020	27.31	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3570	27.31	20231020	0.79	N	095570	1000	468 억	645155	N	N	30	N	N
65	20240821	090719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	30	2	0.67	36441010	8067	13.86	4520	4530	4470	5850	3150	4500	4517.29	1.43	-2102	4586	4542	4471	4427	4356	4565	4450	468	1350	1000	3330	5	1	45252759	2050	12.69	0.49	12	0.02	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	3980	13.82	20240805	5320	-14.85	20240103	3570	26.89	20231020	0.79	N	095570	1000	468 억	645155	N	N	30	N	N
66	20240820	160709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	100	2	2.27	237330725	52972	169.00	4425	4515	4400	5720	3080	4400	4480.30	1.39	12101	4470	4435	4405	4370	4340	4420	4355	468	1320	1000	3250	5	1	45252759	2036	12.61	0.48	12	0.12	357.00	9291.00	5320	20240103	-15.41	3570	20231020	26.05	5320	-15.41	20240103	3980	13.07	20240805	5320	-15.41	20240103	3570	26.05	20231020	0.79	N	095570	1000	468 억	629406	N	N	30	N	N
67	20240820	150719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	90	2	2.05	227452825	50772	161.98	4425	4515	4400	5720	3080	4400	4479.89	1.39	12757	4470	4435	4405	4370	4340	4420	4355	468	1320	1000	3250	5	1	45252759	2032	12.58	0.48	12	0.11	357.00	9291.00	5320	20240103	-15.60	3570	20231020	25.77	5320	-15.60	20240103	3980	12.81	20240805	5320	-15.60	20240103	3570	25.77	20231020	0.79	N	095570	1000	468 억	629406	N	N	39	N	N
68	20240820	140717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	85	2	1.93	195097105	43554	138.95	4425	4515	4400	5720	3080	4400	4479.43	1.39	10879	4470	4435	4405	4370	4340	4420	4355	468	1320	1000	3250	5	1	45252759	2030	12.56	0.48	12	0.10	357.00	9291.00	5320	20240103	-15.70	3570	20231020	25.63	5320	-15.70	20240103	3980	12.69	20240805	5320	-15.70	20240103	3570	25.63	20231020	0.79	N	095570	1000	468 억	629406	N	N	39	N	N
69	20240820	130718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	100	2	2.27	188510660	42088	134.28	4425	4515	4400	5720	3080	4400	4478.96	1.39	10252	4470	4435	4405	4370	4340	4420	4355	468	1320	1000	3250	5	1	45252759	2036	12.61	0.48	12	0.09	357.00	9291.00	5320	20240103	-15.41	3570	20231020	26.05	5320	-15.41	20240103	3980	13.07	20240805	5320	-15.41	20240103	3570	26.05	20231020	0.79	N	095570	1000	468 억	629406	N	N	39	N	N
70	20240820	120717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	85	2	1.93	105627275	23667	75.51	4425	4490	4400	5720	3080	4400	4463.06	1.39	6843	4470	4435	4405	4370	4340	4420	4355	468	1320	1000	3250	5	1	45252759	2030	12.56	0.48	12	0.05	357.00	9291.00	5320	20240103	-15.70	3570	20231020	25.63	5320	-15.70	20240103	3980	12.69	20240805	5320	-15.70	20240103	3570	25.63	20231020	0.79	N	095570	1000	468 억	629406	N	N	39	N	N
71	20240820	110714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	60	2	1.36	89579940	20080	64.06	4425	4490	4400	5720	3080	4400	4461.15	1.39	5328	4470	4435	4405	4370	4340	4420	4355	468	1320	1000	3250	5	1	45252759	2018	12.49	0.48	12	0.04	357.00	9291.00	5320	20240103	-16.17	3570	20231020	24.93	5320	-16.17	20240103	3980	12.06	20240805	5320	-16.17	20240103	3570	24.93	20231020	0.79	N	095570	1000	468 억	629406	N	N	39	N	N
72	20240820	100713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4465	65	2	1.48	78917620	17690	56.44	4425	4490	4400	5720	3080	4400	4461.14	1.39	5305	4470	4435	4405	4370	4340	4420	4355	468	1320	1000	3250	5	1	45252759	2021	12.51	0.48	12	0.04	357.00	9291.00	5320	20240103	-16.07	3570	20231020	25.07	5320	-16.07	20240103	3980	12.19	20240805	5320	-16.07	20240103	3570	25.07	20231020	0.79	N	095570	1000	468 억	629406	N	N	39	N	N
73	20240820	090715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	20	2	0.45	738280	167	0.53	4425	4425	4400	5720	3080	4400	4420.84	1.39	-45	4470	4435	4405	4370	4340	4420	4355	468	1320	1000	3250	5	1	45252759	2000	12.38	0.48	12	0.00	357.00	9291.00	5320	20240103	-16.92	3570	20231020	23.81	5320	-16.92	20240103	3980	11.06	20240805	5320	-16.92	20240103	3570	23.81	20231020	0.79	N	095570	1000	468 억	629406	N	N	39	N	N
74	20240819	160706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-10	5	-0.23	138147445	31344	96.85	4435	4440	4375	5730	3090	4410	4407.46	1.39	-446	4456	4432	4396	4372	4336	4445	4385	468	1320	1000	3260	5	1	45252759	1991	12.32	0.47	12	0.07	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	3980	10.55	20240805	5320	-17.29	20240103	3570	23.25	20231020	0.83	N	095570	1000	468 억	629472	N	N	39	N	N
75	20240819	150711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-5	5	-0.11	134939815	30615	94.60	4435	4440	4375	5730	3090	4410	4407.64	1.39	-338	4456	4432	4396	4372	4336	4445	4385	468	1320	1000	3260	5	1	45252759	1993	12.34	0.47	12	0.07	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	3980	10.68	20240805	5320	-17.20	20240103	3570	23.39	20231020	0.83	N	095570	1000	468 억	629472	N	N	120	N	N
76	20240819	140713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	0	3	0.00	128463955	29145	90.06	4435	4440	4375	5730	3090	4410	4407.75	1.39	-263	4456	4432	4396	4372	4336	4445	4385	468	1320	1000	3260	5	1	45252759	1996	12.35	0.47	12	0.06	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	3980	10.80	20240805	5320	-17.11	20240103	3570	23.53	20231020	0.83	N	095570	1000	468 억	629472	N	N	120	N	N
77	20240819	130709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	5	2	0.11	118070450	26792	82.79	4435	4440	4375	5730	3090	4410	4406.93	1.39	-264	4456	4432	4396	4372	4336	4445	4385	468	1320	1000	3260	5	1	45252759	1998	12.37	0.48	12	0.06	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	3980	10.93	20240805	5320	-17.01	20240103	3570	23.67	20231020	0.83	N	095570	1000	468 억	629472	N	N	120	N	N
78	20240819	120709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-10	5	-0.23	106726890	24219	74.84	4435	4440	4375	5730	3090	4410	4406.74	1.39	-30	4456	4432	4396	4372	4336	4445	4385	468	1320	1000	3260	5	1	45252759	1991	12.32	0.47	12	0.05	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	3980	10.55	20240805	5320	-17.29	20240103	3570	23.25	20231020	0.83	N	095570	1000	468 억	629472	N	N	120	N	N
79	20240819	110711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	0	3	0.00	98226480	22290	68.87	4435	4440	4375	5730	3090	4410	4406.75	1.39	37	4456	4432	4396	4372	4336	4445	4385	468	1320	1000	3260	5	1	45252759	1996	12.35	0.47	12	0.05	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	3980	10.80	20240805	5320	-17.11	20240103	3570	23.53	20231020	0.83	N	095570	1000	468 억	629472	N	N	120	N	N
80	20240819	100713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4430	20	2	0.45	47559620	10761	33.25	4435	4440	4380	5730	3090	4410	4419.63	1.39	-779	4456	4432	4396	4372	4336	4445	4385	468	1320	1000	3260	5	1	45252759	2005	12.41	0.48	12	0.02	357.00	9291.00	5320	20240103	-16.73	3570	20231020	24.09	5320	-16.73	20240103	3980	11.31	20240805	5320	-16.73	20240103	3570	24.09	20231020	0.83	N	095570	1000	468 억	629472	N	N	120	N	N
81	20240819	090712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-20	5	-0.45	5691205	1296	4.00	4435	4435	4380	5730	3090	4410	4391.36	1.39	244	4456	4432	4396	4372	4336	4445	4385	468	1320	1000	3260	5	1	45252759	1987	12.30	0.47	12	0.00	357.00	9291.00	5320	20240103	-17.48	3570	20231020	22.97	5320	-17.48	20240103	3980	10.30	20240805	5320	-17.48	20240103	3570	22.97	20231020	0.83	N	095570	1000	468 억	629472	N	N	120	N	N
82	20240816	160705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	60	2	1.38	142422060	32363	72.95	4400	4420	4360	5650	3045	4350	4400.77	1.39	-1420	4430	4390	4355	4315	4280	4410	4335	468	1300	1000	3210	5	1	45252759	1996	12.35	0.47	12	0.07	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	3980	10.80	20240805	5320	-17.11	20240103	3570	23.53	20231020	0.83	N	095570	1000	468 억	630122	N	N	120	N	N
83	20240816	150706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	60	2	1.38	134993630	30679	69.15	4400	4420	4360	5650	3045	4350	4400.20	1.39	-1427	4430	4390	4355	4315	4280	4410	4335	468	1300	1000	3210	5	1	45252759	1996	12.35	0.47	12	0.07	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	3980	10.80	20240805	5320	-17.11	20240103	3570	23.53	20231020	0.83	N	095570	1000	468 억	630122	N	N	5	N	N
84	20240816	140710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	65	2	1.49	126245325	28696	64.68	4400	4420	4360	5650	3045	4350	4399.40	1.39	-1910	4430	4390	4355	4315	4280	4410	4335	468	1300	1000	3210	5	1	45252759	1998	12.37	0.48	12	0.06	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	3980	10.93	20240805	5320	-17.01	20240103	3570	23.67	20231020	0.83	N	095570	1000	468 억	630122	N	N	5	N	N
85	20240816	130712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	55	2	1.26	120053665	27292	61.52	4400	4420	4360	5650	3045	4350	4398.86	1.39	-1849	4430	4390	4355	4315	4280	4410	4335	468	1300	1000	3210	5	1	45252759	1993	12.34	0.47	12	0.06	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	3980	10.68	20240805	5320	-17.20	20240103	3570	23.39	20231020	0.83	N	095570	1000	468 억	630122	N	N	5	N	N
86	20240816	120707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	60	2	1.38	105933885	24088	54.30	4400	4420	4360	5650	3045	4350	4397.79	1.39	-601	4430	4390	4355	4315	4280	4410	4335	468	1300	1000	3210	5	1	45252759	1996	12.35	0.47	12	0.05	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	3980	10.80	20240805	5320	-17.11	20240103	3570	23.53	20231020	0.83	N	095570	1000	468 억	630122	N	N	5	N	N
87	20240816	110710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	60	2	1.38	103674250	23575	53.14	4400	4420	4360	5650	3045	4350	4397.64	1.39	-478	4430	4390	4355	4315	4280	4410	4335	468	1300	1000	3210	5	1	45252759	1996	12.35	0.47	12	0.05	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	3980	10.80	20240805	5320	-17.11	20240103	3570	23.53	20231020	0.83	N	095570	1000	468 억	630122	N	N	5	N	N
88	20240816	100707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	65	2	1.49	90280060	20534	46.28	4400	4420	4360	5650	3045	4350	4396.61	1.39	-234	4430	4390	4355	4315	4280	4410	4335	468	1300	1000	3210	5	1	45252759	1998	12.37	0.48	12	0.05	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	3980	10.93	20240805	5320	-17.01	20240103	3570	23.67	20231020	0.83	N	095570	1000	468 억	630122	N	N	5	N	N
89	20240816	090708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	25	2	0.57	25082550	5722	12.90	4400	4400	4360	5650	3045	4350	4383.53	1.39	2300	4430	4390	4355	4315	4280	4410	4335	468	1300	1000	3210	5	1	45252759	1980	12.25	0.47	12	0.01	357.00	9291.00	5320	20240103	-17.76	3570	20231020	22.55	5320	-17.76	20240103	3980	9.92	20240805	5320	-17.76	20240103	3570	22.55	20231020	0.83	N	095570	1000	468 억	630122	N	N	5	N	N
90	20240814	160707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	25	2	0.58	192534470	44285	104.60	4325	4395	4320	5620	3030	4325	4347.62	1.40	-4697	4398	4361	4333	4296	4268	4347	4282	468	1295	1000	3200	5	1	45252759	1968	12.18	0.47	12	0.10	357.00	9291.00	5320	20240103	-18.23	3570	20231020	21.85	5320	-18.23	20240103	3980	9.30	20240805	5320	-18.23	20240103	3570	21.85	20231020	0.86	N	095570	1000	468 억	634501	N	N	5	N	N
91	20240814	150710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	35	2	0.81	185947035	42773	101.03	4325	4395	4320	5620	3030	4325	4347.30	1.40	-4159	4398	4361	4333	4296	4268	4347	4282	468	1295	1000	3200	5	1	45252759	1973	12.21	0.47	12	0.09	357.00	9291.00	5320	20240103	-18.05	3570	20231020	22.13	5320	-18.05	20240103	3980	9.55	20240805	5320	-18.05	20240103	3570	22.13	20231020	0.86	N	095570	1000	468 억	634501	N	N	12	N	N
92	20240814	140713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	40	2	0.92	144461105	33264	78.57	4325	4395	4320	5620	3030	4325	4342.87	1.40	-5949	4398	4361	4333	4296	4268	4347	4282	468	1295	1000	3200	5	1	45252759	1975	12.23	0.47	12	0.07	357.00	9291.00	5320	20240103	-17.95	3570	20231020	22.27	5320	-17.95	20240103	3980	9.67	20240805	5320	-17.95	20240103	3570	22.27	20231020	0.86	N	095570	1000	468 억	634501	N	N	12	N	N
93	20240814	130711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	40	2	0.92	131813630	30368	71.73	4325	4395	4320	5620	3030	4325	4340.54	1.40	-3309	4398	4361	4333	4296	4268	4347	4282	468	1295	1000	3200	5	1	45252759	1975	12.23	0.47	12	0.07	357.00	9291.00	5320	20240103	-17.95	3570	20231020	22.27	5320	-17.95	20240103	3980	9.67	20240805	5320	-17.95	20240103	3570	22.27	20231020	0.86	N	095570	1000	468 억	634501	N	N	12	N	N
94	20240814	120706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	30	2	0.69	105970605	24446	57.74	4325	4355	4320	5620	3030	4325	4334.89	1.40	-1233	4398	4361	4333	4296	4268	4347	4282	468	1295	1000	3200	5	1	45252759	1971	12.20	0.47	12	0.05	357.00	9291.00	5320	20240103	-18.14	3570	20231020	21.99	5320	-18.14	20240103	3980	9.42	20240805	5320	-18.14	20240103	3570	21.99	20231020	0.86	N	095570	1000	468 억	634501	N	N	12	N	N
95	20240814	110703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	20	2	0.46	95150610	21956	51.86	4325	4355	4320	5620	3030	4325	4333.70	1.40	-1278	4398	4361	4333	4296	4268	4347	4282	468	1295	1000	3200	5	1	45252759	1966	12.17	0.47	12	0.05	357.00	9291.00	5320	20240103	-18.33	3570	20231020	21.71	5320	-18.33	20240103	3980	9.17	20240805	5320	-18.33	20240103	3570	21.71	20231020	0.86	N	095570	1000	468 억	634501	N	N	12	N	N
96	20240814	100703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	20	2	0.46	42652815	9847	23.26	4325	4355	4320	5620	3030	4325	4331.55	1.40	709	4398	4361	4333	4296	4268	4347	4282	468	1295	1000	3200	5	1	45252759	1966	12.17	0.47	12	0.02	357.00	9291.00	5320	20240103	-18.33	3570	20231020	21.71	5320	-18.33	20240103	3980	9.17	20240805	5320	-18.33	20240103	3570	21.71	20231020	0.86	N	095570	1000	468 억	634501	N	N	12	N	N
97	20240814	090736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	15	2	0.35	1060110	245	0.58	4325	4355	4320	5620	3030	4325	4326.98	1.40	-69	4398	4361	4333	4296	4268	4347	4282	468	1295	1000	3200	5	1	45252759	1964	12.16	0.47	12	0.00	357.00	9291.00	5320	20240103	-18.42	3570	20231020	21.57	5320	-18.42	20240103	3980	9.05	20240805	5320	-18.42	20240103	3570	21.57	20231020	0.86	N	095570	1000	468 억	634501	N	N	12	N	N
98	20240813	160656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	-35	5	-0.80	182826835	42336	33.84	4360	4370	4305	5660	3055	4360	4318.47	1.40	-660	4466	4412	4331	4277	4196	4440	4305	468	1300	1000	3220	5	1	45252759	1957	12.11	0.47	12	0.09	357.00	9291.00	5320	20240103	-18.70	3570	20231020	21.15	5320	-18.70	20240103	3980	8.67	20240805	5320	-18.70	20240103	3570	21.15	20231020	0.85	N	095570	1000	468 억	635455	N	N	12	N	N
99	20240813	150702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-45	5	-1.03	176505370	40872	32.67	4360	4370	4305	5660	3055	4360	4318.49	1.40	-449	4466	4412	4331	4277	4196	4440	4305	468	1300	1000	3220	5	1	45252759	1953	12.09	0.46	12	0.09	357.00	9291.00	5320	20240103	-18.89	3570	20231020	20.87	5320	-18.89	20240103	3980	8.42	20240805	5320	-18.89	20240103	3570	20.87	20231020	0.85	N	095570	1000	468 억	635455	N	N	6	N	N
100	20240813	140702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-50	5	-1.15	152002745	35191	28.13	4360	4370	4305	5660	3055	4360	4319.36	1.40	-124	4466	4412	4331	4277	4196	4440	4305	468	1300	1000	3220	5	1	45252759	1950	12.07	0.46	12	0.08	357.00	9291.00	5320	20240103	-18.98	3570	20231020	20.73	5320	-18.98	20240103	3980	8.29	20240805	5320	-18.98	20240103	3570	20.73	20231020	0.85	N	095570	1000	468 억	635455	N	N	6	N	N
101	20240813	130702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	-35	5	-0.80	113993505	26374	21.08	4360	4370	4305	5660	3055	4360	4322.19	1.40	1541	4466	4412	4331	4277	4196	4440	4305	468	1300	1000	3220	5	1	45252759	1957	12.11	0.47	12	0.06	357.00	9291.00	5320	20240103	-18.70	3570	20231020	21.15	5320	-18.70	20240103	3980	8.67	20240805	5320	-18.70	20240103	3570	21.15	20231020	0.85	N	095570	1000	468 억	635455	N	N	6	N	N
102	20240813	120657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-40	5	-0.92	108081390	25006	19.99	4360	4370	4305	5660	3055	4360	4322.22	1.40	2111	4466	4412	4331	4277	4196	4440	4305	468	1300	1000	3220	5	1	45252759	1955	12.10	0.46	12	0.06	357.00	9291.00	5320	20240103	-18.80	3570	20231020	21.01	5320	-18.80	20240103	3980	8.54	20240805	5320	-18.80	20240103	3570	21.01	20231020	0.85	N	095570	1000	468 억	635455	N	N	6	N	N
103	20240813	110655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-40	5	-0.92	85652805	19803	15.83	4360	4370	4305	5660	3055	4360	4325.24	1.40	2404	4466	4412	4331	4277	4196	4440	4305	468	1300	1000	3220	5	1	45252759	1955	12.10	0.46	12	0.04	357.00	9291.00	5320	20240103	-18.80	3570	20231020	21.01	5320	-18.80	20240103	3980	8.54	20240805	5320	-18.80	20240103	3570	21.01	20231020	0.85	N	095570	1000	468 억	635455	N	N	6	N	N
104	20240813	100658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	-40	5	-0.92	78946990	18247	14.58	4360	4370	4305	5660	3055	4360	4326.57	1.40	3115	4466	4412	4331	4277	4196	4440	4305	468	1300	1000	3220	5	1	45252759	1955	12.10	0.46	12	0.04	357.00	9291.00	5320	20240103	-18.80	3570	20231020	21.01	5320	-18.80	20240103	3980	8.54	20240805	5320	-18.80	20240103	3570	21.01	20231020	0.85	N	095570	1000	468 억	635455	N	N	6	N	N
105	20240813	090701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4370	10	2	0.23	21552575	4944	3.95	4360	4370	4330	5660	3055	4360	4359.34	1.40	-1224	4466	4412	4331	4277	4196	4440	4305	468	1300	1000	3220	5	1	45252759	1978	12.24	0.47	12	0.01	357.00	9291.00	5320	20240103	-17.86	3570	20231020	22.41	5320	-17.86	20240103	3980	9.80	20240805	5320	-17.86	20240103	3570	22.41	20231020	0.85	N	095570	1000	468 억	635455	N	N	6	N	N
106	20240812	160654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	40	2	0.93	540187640	124861	216.07	4320	4385	4250	5610	3025	4320	4326.31	1.36	22599	4403	4361	4323	4281	4243	4382	4302	468	1290	1000	3190	5	1	45252759	1973	12.21	0.47	12	0.28	357.00	9291.00	5320	20240103	-18.05	3570	20231020	22.13	5320	-18.05	20240103	3980	9.55	20240805	5320	-18.05	20240103	3570	22.13	20231020	0.86	N	095570	1000	468 억	613513	N	N	6	N	N
107	20240812	150653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	60	2	1.39	524538775	121266	209.85	4320	4385	4250	5610	3025	4320	4325.52	1.36	21610	4403	4361	4323	4281	4243	4382	4302	468	1290	1000	3190	5	1	45252759	1982	12.27	0.47	12	0.27	357.00	9291.00	5320	20240103	-17.67	3570	20231020	22.69	5320	-17.67	20240103	3980	10.05	20240805	5320	-17.67	20240103	3570	22.69	20231020	0.86	N	095570	1000	468 억	613513	N	N	0	N	N
108	20240812	140654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-5	5	-0.12	390755790	90478	156.57	4320	4370	4250	5610	3025	4320	4318.79	1.36	12955	4403	4361	4323	4281	4243	4382	4302	468	1290	1000	3190	5	1	45252759	1953	12.09	0.46	12	0.20	357.00	9291.00	5320	20240103	-18.89	3570	20231020	20.87	5320	-18.89	20240103	3980	8.42	20240805	5320	-18.89	20240103	3570	20.87	20231020	0.86	N	095570	1000	468 억	613513	N	N	0	N	N
109	20240812	130651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-10	5	-0.23	319851520	74043	128.13	4320	4370	4250	5610	3025	4320	4319.81	1.36	6490	4403	4361	4323	4281	4243	4382	4302	468	1290	1000	3190	5	1	45252759	1950	12.07	0.46	12	0.16	357.00	9291.00	5320	20240103	-18.98	3570	20231020	20.73	5320	-18.98	20240103	3980	8.29	20240805	5320	-18.98	20240103	3570	20.73	20231020	0.86	N	095570	1000	468 억	613513	N	N	0	N	N
110	20240812	120650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-10	5	-0.23	239777870	55473	96.00	4320	4370	4250	5610	3025	4320	4322.42	1.36	1652	4403	4361	4323	4281	4243	4382	4302	468	1290	1000	3190	5	1	45252759	1950	12.07	0.46	12	0.12	357.00	9291.00	5320	20240103	-18.98	3570	20231020	20.73	5320	-18.98	20240103	3980	8.29	20240805	5320	-18.98	20240103	3570	20.73	20231020	0.86	N	095570	1000	468 억	613513	N	N	0	N	N
111	20240812	110651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	5	2	0.12	111019920	25640	44.37	4320	4370	4250	5610	3025	4320	4329.95	1.36	-5132	4403	4361	4323	4281	4243	4382	4302	468	1290	1000	3190	5	1	45252759	1957	12.11	0.47	12	0.06	357.00	9291.00	5320	20240103	-18.70	3570	20231020	21.15	5320	-18.70	20240103	3980	8.67	20240805	5320	-18.70	20240103	3570	21.15	20231020	0.86	N	095570	1000	468 억	613513	N	N	0	N	N
112	20240812	100647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	40	2	0.93	30926945	7108	12.30	4320	4370	4250	5610	3025	4320	4351.01	1.36	-708	4403	4361	4323	4281	4243	4382	4302	468	1290	1000	3190	5	1	45252759	1973	12.21	0.47	12	0.02	357.00	9291.00	5320	20240103	-18.05	3570	20231020	22.13	5320	-18.05	20240103	3980	9.55	20240805	5320	-18.05	20240103	3570	22.13	20231020	0.86	N	095570	1000	468 억	613513	N	N	0	N	N
113	20240812	090645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	35	2	0.81	3613680	838	1.45	4320	4355	4250	5610	3025	4320	4312.27	1.36	343	4403	4361	4323	4281	4243	4382	4302	468	1290	1000	3190	5	1	45252759	1971	12.20	0.47	12	0.00	357.00	9291.00	5320	20240103	-18.14	3570	20231020	21.99	5320	-18.14	20240103	3980	9.42	20240805	5320	-18.14	20240103	3570	21.99	20231020	0.86	N	095570	1000	468 억	613513	N	N	0	N	N
114	20240809	160643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	45	2	1.05	250228735	57759	110.85	4285	4365	4285	5550	2995	4275	4332.29	1.35	1707	4371	4322	4266	4217	4161	4347	4242	468	1275	1000	3160	5	1	45252759	1955	12.10	0.46	12	0.13	357.00	9291.00	5320	20240103	-18.80	3570	20231020	21.01	5320	-18.80	20240103	3980	8.54	20240805	5320	-18.80	20240103	3570	21.01	20231020	0.81	N	095570	1000	468 억	611608	N	N	0	N	N
115	20240809	150700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4355	80	2	1.87	221171505	51085	98.04	4285	4365	4285	5550	2995	4275	4329.48	1.35	3194	4371	4322	4266	4217	4161	4347	4242	468	1275	1000	3160	5	1	45252759	1971	12.20	0.47	12	0.11	357.00	9291.00	5320	20240103	-18.14	3570	20231020	21.99	5320	-18.14	20240103	3980	9.42	20240805	5320	-18.14	20240103	3570	21.99	20231020	0.81	N	095570	1000	468 억	611608	N	N	0	N	N
116	20240809	140658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	50	2	1.17	185882530	42960	82.45	4285	4365	4285	5550	2995	4275	4326.87	1.35	354	4371	4322	4266	4217	4161	4347	4242	468	1275	1000	3160	5	1	45252759	1957	12.11	0.47	12	0.09	357.00	9291.00	5320	20240103	-18.70	3570	20231020	21.15	5320	-18.70	20240103	3980	8.67	20240805	5320	-18.70	20240103	3570	21.15	20231020	0.81	N	095570	1000	468 억	611608	N	N	0	N	N
117	20240809	130657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	55	2	1.29	171972010	39746	76.28	4285	4365	4285	5550	2995	4275	4326.78	1.35	1200	4371	4322	4266	4217	4161	4347	4242	468	1275	1000	3160	5	1	45252759	1959	12.13	0.47	12	0.09	357.00	9291.00	5320	20240103	-18.61	3570	20231020	21.29	5320	-18.61	20240103	3980	8.79	20240805	5320	-18.61	20240103	3570	21.29	20231020	0.81	N	095570	1000	468 억	611608	N	N	0	N	N
118	20240809	120654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	75	2	1.75	158492885	36638	70.31	4285	4365	4285	5550	2995	4275	4325.92	1.35	1287	4371	4322	4266	4217	4161	4347	4242	468	1275	1000	3160	5	1	45252759	1968	12.18	0.47	12	0.08	357.00	9291.00	5320	20240103	-18.23	3570	20231020	21.85	5320	-18.23	20240103	3980	9.30	20240805	5320	-18.23	20240103	3570	21.85	20231020	0.81	N	095570	1000	468 억	611608	N	N	0	N	N
119	20240809	110649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	45	2	1.05	91239725	21139	40.57	4285	4340	4285	5550	2995	4275	4316.18	1.35	33	4371	4322	4266	4217	4161	4347	4242	468	1275	1000	3160	5	1	45252759	1955	12.10	0.46	12	0.05	357.00	9291.00	5320	20240103	-18.80	3570	20231020	21.01	5320	-18.80	20240103	3980	8.54	20240805	5320	-18.80	20240103	3570	21.01	20231020	0.81	N	095570	1000	468 억	611608	N	N	0	N	N
120	20240809	100659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	35	2	0.82	56803575	13178	25.29	4285	4340	4285	5550	2995	4275	4310.49	1.35	1287	4371	4322	4266	4217	4161	4347	4242	468	1275	1000	3160	5	1	45252759	1950	12.07	0.46	12	0.03	357.00	9291.00	5320	20240103	-18.98	3570	20231020	20.73	5320	-18.98	20240103	3980	8.29	20240805	5320	-18.98	20240103	3570	20.73	20231020	0.81	N	095570	1000	468 억	611608	N	N	0	N	N
121	20240809	090650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	45	2	1.05	8575225	2001	3.84	4285	4320	4285	5550	2995	4275	4285.47	1.35	-47	4371	4322	4266	4217	4161	4347	4242	468	1275	1000	3160	5	1	45252759	1955	12.10	0.46	12	0.00	357.00	9291.00	5320	20240103	-18.80	3570	20231020	21.01	5320	-18.80	20240103	3980	8.54	20240805	5320	-18.80	20240103	3570	21.01	20231020	0.81	N	095570	1000	468 억	611608	N	N	0	N	N
122	20240808	160639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4275	-40	5	-0.93	221496395	52099	69.67	4265	4315	4210	5600	3025	4315	4251.38	1.39	-17655	4425	4370	4315	4260	4205	4370	4260	468	1285	1000	3190	5	1	45252759	1935	11.97	0.46	12	0.12	357.00	9291.00	5320	20240103	-19.64	3570	20231020	19.75	5320	-19.64	20240103	3980	7.41	20240805	5320	-19.64	20240103	3570	19.75	20231020	0.80	N	095570	1000	468 억	629328	N	N	0	N	N
123	20240808	150646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4265	-50	5	-1.16	207147590	48746	65.19	4265	4315	4210	5600	3025	4315	4249.53	1.39	-16294	4425	4370	4315	4260	4205	4370	4260	468	1285	1000	3190	5	1	45252759	1930	11.95	0.46	12	0.11	357.00	9291.00	5320	20240103	-19.83	3570	20231020	19.47	5320	-19.83	20240103	3980	7.16	20240805	5320	-19.83	20240103	3570	19.47	20231020	0.80	N	095570	1000	468 억	629328	N	N	0	N	N
124	20240808	140649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4260	-55	5	-1.27	136634210	32169	43.02	4265	4315	4210	5600	3025	4315	4247.39	1.39	-14035	4425	4370	4315	4260	4205	4370	4260	468	1285	1000	3190	5	1	45252759	1928	11.93	0.46	12	0.07	357.00	9291.00	5320	20240103	-19.92	3570	20231020	19.33	5320	-19.92	20240103	3980	7.04	20240805	5320	-19.92	20240103	3570	19.33	20231020	0.80	N	095570	1000	468 억	629328	N	N	0	N	N
125	20240808	130649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4270	-45	5	-1.04	107633110	25364	33.92	4265	4315	4210	5600	3025	4315	4243.54	1.39	-8927	4425	4370	4315	4260	4205	4370	4260	468	1285	1000	3190	5	1	45252759	1932	11.96	0.46	12	0.06	357.00	9291.00	5320	20240103	-19.74	3570	20231020	19.61	5320	-19.74	20240103	3980	7.29	20240805	5320	-19.74	20240103	3570	19.61	20231020	0.80	N	095570	1000	468 억	629328	N	N	0	N	N
126	20240808	120653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4265	-50	5	-1.16	92350660	21788	29.14	4265	4300	4210	5600	3025	4315	4238.60	1.39	-6098	4425	4370	4315	4260	4205	4370	4260	468	1285	1000	3190	5	1	45252759	1930	11.95	0.46	12	0.05	357.00	9291.00	5320	20240103	-19.83	3570	20231020	19.47	5320	-19.83	20240103	3980	7.16	20240805	5320	-19.83	20240103	3570	19.47	20231020	0.80	N	095570	1000	468 억	629328	N	N	0	N	N
127	20240808	110649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4245	-70	5	-1.62	83910275	19808	26.49	4265	4300	4210	5600	3025	4315	4236.18	1.39	-5154	4425	4370	4315	4260	4205	4370	4260	468	1285	1000	3190	5	1	45252759	1921	11.89	0.46	12	0.04	357.00	9291.00	5320	20240103	-20.21	3570	20231020	18.91	5320	-20.21	20240103	3980	6.66	20240805	5320	-20.21	20240103	3570	18.91	20231020	0.80	N	095570	1000	468 억	629328	N	N	0	N	N
128	20240808	100645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4240	-75	5	-1.74	52978840	12490	16.70	4265	4300	4210	5600	3025	4315	4241.70	1.39	-6185	4425	4370	4315	4260	4205	4370	4260	468	1285	1000	3190	5	1	45252759	1919	11.88	0.46	12	0.03	357.00	9291.00	5320	20240103	-20.30	3570	20231020	18.77	5320	-20.30	20240103	3980	6.53	20240805	5320	-20.30	20240103	3570	18.77	20231020	0.80	N	095570	1000	468 억	629328	N	N	0	N	N
129	20240808	090642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4265	-50	5	-1.16	9643280	2265	3.03	4265	4300	4235	5600	3025	4315	4257.52	1.39	-1750	4425	4370	4315	4260	4205	4370	4260	468	1285	1000	3190	5	1	45252759	1930	11.95	0.46	12	0.01	357.00	9291.00	5320	20240103	-19.83	3570	20231020	19.47	5320	-19.83	20240103	3980	7.16	20240805	5320	-19.83	20240103	3570	19.47	20231020	0.80	N	095570	1000	468 억	629328	N	N	0	N	N
130	20240807	160630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	-5	5	-0.12	322520230	74775	31.84	4315	4370	4260	5610	3025	4320	4313.21	1.45	-27277	4500	4410	4265	4175	4030	4455	4220	468	1290	1000	3190	5	1	45252759	1953	12.09	0.46	12	0.17	357.00	9291.00	5320	20240103	-18.89	3570	20231020	20.87	5320	-18.89	20240103	3980	8.42	20240805	5320	-18.89	20240103	3570	20.87	20231020	0.98	N	095570	1000	468 억	656770	N	N	0	N	N
131	20240807	150642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	-30	5	-0.69	298263350	69126	29.44	4315	4370	4260	5610	3025	4320	4314.78	1.45	-23610	4500	4410	4265	4175	4030	4455	4220	468	1290	1000	3190	5	1	45252759	1941	12.02	0.46	12	0.15	357.00	9291.00	5320	20240103	-19.36	3570	20231020	20.17	5320	-19.36	20240103	3980	7.79	20240805	5320	-19.36	20240103	3570	20.17	20231020	0.98	N	095570	1000	468 억	656770	N	N	0	N	N
132	20240807	140646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4310	-10	5	-0.23	235726345	54548	23.23	4315	4370	4260	5610	3025	4320	4321.45	1.45	-15375	4500	4410	4265	4175	4030	4455	4220	468	1290	1000	3190	5	1	45252759	1950	12.07	0.46	12	0.12	357.00	9291.00	5320	20240103	-18.98	3570	20231020	20.73	5320	-18.98	20240103	3980	8.29	20240805	5320	-18.98	20240103	3570	20.73	20231020	0.98	N	095570	1000	468 억	656770	N	N	0	N	N
133	20240807	130640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	5	2	0.12	209173920	48398	20.61	4315	4370	4260	5610	3025	4320	4321.95	1.45	-11065	4500	4410	4265	4175	4030	4455	4220	468	1290	1000	3190	5	1	45252759	1957	12.11	0.47	12	0.11	357.00	9291.00	5320	20240103	-18.70	3570	20231020	21.15	5320	-18.70	20240103	3980	8.67	20240805	5320	-18.70	20240103	3570	21.15	20231020	0.98	N	095570	1000	468 억	656770	N	N	0	N	N
134	20240807	120644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	20	2	0.46	192785395	44611	19.00	4315	4370	4260	5610	3025	4320	4321.48	1.45	-7420	4500	4410	4265	4175	4030	4455	4220	468	1290	1000	3190	5	1	45252759	1964	12.16	0.47	12	0.10	357.00	9291.00	5320	20240103	-18.42	3570	20231020	21.57	5320	-18.42	20240103	3980	9.05	20240805	5320	-18.42	20240103	3570	21.57	20231020	0.98	N	095570	1000	468 억	656770	N	N	0	N	N
135	20240807	110643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4340	20	2	0.46	157267160	36423	15.51	4315	4370	4260	5610	3025	4320	4317.80	1.45	-2466	4500	4410	4265	4175	4030	4455	4220	468	1290	1000	3190	5	1	45252759	1964	12.16	0.47	12	0.08	357.00	9291.00	5320	20240103	-18.42	3570	20231020	21.57	5320	-18.42	20240103	3980	9.05	20240805	5320	-18.42	20240103	3570	21.57	20231020	0.98	N	095570	1000	468 억	656770	N	N	0	N	N
136	20240807	100637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-15	5	-0.35	90856010	21112	8.99	4315	4345	4260	5610	3025	4320	4303.52	1.45	-2216	4500	4410	4265	4175	4030	4455	4220	468	1290	1000	3190	5	1	45252759	1948	12.06	0.46	12	0.05	357.00	9291.00	5320	20240103	-19.08	3570	20231020	20.59	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3570	20.59	20231020	0.98	N	095570	1000	468 억	656770	N	N	0	N	N
137	20240807	090647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4265	-55	5	-1.27	10623645	2490	1.06	4315	4315	4260	5610	3025	4320	4266.52	1.45	2105	4500	4410	4265	4175	4030	4455	4220	468	1290	1000	3190	5	1	45252759	1930	11.95	0.46	12	0.01	357.00	9291.00	5320	20240103	-19.83	3570	20231020	19.47	5320	-19.83	20240103	3980	7.16	20240805	5320	-19.83	20240103	3570	19.47	20231020	0.98	N	095570	1000	468 억	656770	N	N	0	N	N
138	20240806	160629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	135	2	3.23	1005744855	234823	54.74	4140	4355	4120	5440	2930	4185	4282.99	1.44	24302	4701	4442	4211	3952	3721	4327	3837	468	1255	1000	3090	5	1	45252759	1955	12.10	0.46	12	0.52	357.00	9291.00	5320	20240103	-18.80	3570	20231020	21.01	5320	-18.80	20240103	3980	8.54	20240805	5320	-18.80	20240103	3570	21.01	20231020	0.99	N	095570	1000	468 억	651119	N	N	0	N	N
139	20240806	150641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	100	2	2.39	988959075	230917	53.83	4140	4355	4120	5440	2930	4185	4282.75	1.44	26412	4701	4442	4211	3952	3721	4327	3837	468	1255	1000	3090	5	1	45252759	1939	12.00	0.46	12	0.51	357.00	9291.00	5320	20240103	-19.45	3570	20231020	20.03	5320	-19.45	20240103	3980	7.66	20240805	5320	-19.45	20240103	3570	20.03	20231020	0.99	N	095570	1000	468 억	651119	N	N	0	N	N
140	20240806	140636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4300	115	2	2.75	757797780	176733	41.20	4140	4355	4120	5440	2930	4185	4287.81	1.44	21834	4701	4442	4211	3952	3721	4327	3837	468	1255	1000	3090	5	1	45252759	1946	12.04	0.46	12	0.39	357.00	9291.00	5320	20240103	-19.17	3570	20231020	20.45	5320	-19.17	20240103	3980	8.04	20240805	5320	-19.17	20240103	3570	20.45	20231020	0.99	N	095570	1000	468 억	651119	N	N	0	N	N
141	20240806	130637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	130	2	3.11	719611810	167880	39.13	4140	4355	4120	5440	2930	4185	4286.47	1.44	27239	4701	4442	4211	3952	3721	4327	3837	468	1255	1000	3090	5	1	45252759	1953	12.09	0.46	12	0.37	357.00	9291.00	5320	20240103	-18.89	3570	20231020	20.87	5320	-18.89	20240103	3980	8.42	20240805	5320	-18.89	20240103	3570	20.87	20231020	0.99	N	095570	1000	468 억	651119	N	N	0	N	N
142	20240806	120640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4320	135	2	3.23	701612595	163707	38.16	4140	4355	4120	5440	2930	4185	4285.78	1.44	28222	4701	4442	4211	3952	3721	4327	3837	468	1255	1000	3090	5	1	45252759	1955	12.10	0.46	12	0.36	357.00	9291.00	5320	20240103	-18.80	3570	20231020	21.01	5320	-18.80	20240103	3980	8.54	20240805	5320	-18.80	20240103	3570	21.01	20231020	0.99	N	095570	1000	468 억	651119	N	N	0	N	N
143	20240806	110631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4330	145	2	3.46	554966415	129754	30.24	4140	4355	4120	5440	2930	4185	4277.07	1.44	21165	4701	4442	4211	3952	3721	4327	3837	468	1255	1000	3090	5	1	45252759	1959	12.13	0.47	12	0.29	357.00	9291.00	5320	20240103	-18.61	3570	20231020	21.29	5320	-18.61	20240103	3980	8.79	20240805	5320	-18.61	20240103	3570	21.29	20231020	0.99	N	095570	1000	468 억	651119	N	N	0	N	N
144	20240806	100632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	160	2	3.82	345937715	81332	18.96	4140	4355	4120	5440	2930	4185	4253.40	1.44	18831	4701	4442	4211	3952	3721	4327	3837	468	1255	1000	3090	5	1	45252759	1966	12.17	0.47	12	0.18	357.00	9291.00	5320	20240103	-18.33	3570	20231020	21.71	5320	-18.33	20240103	3980	9.17	20240805	5320	-18.33	20240103	3570	21.71	20231020	0.99	N	095570	1000	468 억	651119	N	N	0	N	N
145	20240806	090634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4240	55	2	1.31	63079830	14886	3.47	4140	4280	4120	5440	2930	4185	4237.53	1.44	-7278	4701	4442	4211	3952	3721	4327	3837	468	1255	1000	3090	5	1	45252759	1919	11.88	0.46	12	0.03	357.00	9291.00	5320	20240103	-20.30	3570	20231020	18.77	5320	-20.30	20240103	3980	6.53	20240805	5320	-20.30	20240103	3570	18.77	20231020	0.99	N	095570	1000	468 억	651119	N	N	0	N	N
146	20240805	160623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4185	-215	5	-4.89	1780235425	428721	393.14	4280	4470	3980	5720	3080	4400	4152.40	1.55	-47417	4510	4455	4410	4355	4310	4432	4332	468	1320	1000	3250	5	1	45252759	1894	11.72	0.45	12	0.95	357.00	9291.00	5320	20240103	-21.33	3570	20231020	17.23	5320	-21.33	20240103	3980	5.15	20240805	5320	-21.33	20240103	3570	17.23	20231020	1.00	N	095570	1000	468 억	703161	N	N	16	N	N
147	20240805	150634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4050	-350	5	-7.95	1732920585	417086	382.47	4280	4470	3980	5720	3080	4400	4154.83	1.55	-48603	4510	4455	4410	4355	4310	4432	4332	468	1320	1000	3250	5	1	45252759	1833	11.34	0.44	12	0.92	357.00	9291.00	5320	20240103	-23.87	3570	20231020	13.45	5320	-23.87	20240103	3980	1.76	20240805	5320	-23.87	20240103	3570	13.45	20231020	1.00	N	095570	1000	468 억	703161	N	N	16	N	N
148	20240805	140636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4080	-320	5	-7.27	1504929980	360561	330.64	4280	4470	4075	5720	3080	4400	4173.86	1.55	-35767	4510	4455	4410	4355	4310	4432	4332	468	1320	1000	3250	5	1	45252759	1846	11.43	0.44	12	0.80	357.00	9291.00	5320	20240103	-23.31	3570	20231020	14.29	5320	-23.31	20240103	4075	0.12	20240805	5320	-23.31	20240103	3570	14.29	20231020	1.00	N	095570	1000	468 억	703161	N	N	16	N	N
149	20240805	130631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4105	-295	5	-6.70	1352706820	323395	296.55	4280	4470	4095	5720	3080	4400	4182.83	1.55	-17384	4510	4455	4410	4355	4310	4432	4332	468	1320	1000	3250	5	1	45252759	1858	11.50	0.44	12	0.71	357.00	9291.00	5320	20240103	-22.84	3570	20231020	14.99	5320	-22.84	20240103	4095	0.24	20240805	5320	-22.84	20240103	3570	14.99	20231020	1.00	N	095570	1000	468 억	703161	N	N	16	N	N
150	20240805	120628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4160	-240	5	-5.45	1144567460	272885	250.24	4280	4470	4145	5720	3080	4400	4194.32	1.55	-12955	4510	4455	4410	4355	4310	4432	4332	468	1320	1000	3250	5	1	45252759	1883	11.65	0.45	12	0.60	357.00	9291.00	5320	20240103	-21.80	3570	20231020	16.53	5320	-21.80	20240103	4145	0.36	20240805	5320	-21.80	20240103	3570	16.53	20231020	1.00	N	095570	1000	468 억	703161	N	N	16	N	N
151	20240805	110630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4185	-215	5	-4.89	809307550	192362	176.40	4280	4470	4145	5720	3080	4400	4207.21	1.55	-9942	4510	4455	4410	4355	4310	4432	4332	468	1320	1000	3250	5	1	45252759	1894	11.72	0.45	12	0.43	357.00	9291.00	5320	20240103	-21.33	3570	20231020	17.23	5320	-21.33	20240103	4145	0.97	20240805	5320	-21.33	20240103	3570	17.23	20231020	1.00	N	095570	1000	468 억	703161	N	N	16	N	N
152	20240805	100628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4185	-215	5	-4.89	606069120	143653	131.73	4280	4470	4145	5720	3080	4400	4218.98	1.55	-18513	4510	4455	4410	4355	4310	4432	4332	468	1320	1000	3250	5	1	45252759	1894	11.72	0.45	12	0.32	357.00	9291.00	5320	20240103	-21.33	3570	20231020	17.23	5320	-21.33	20240103	4145	0.97	20240805	5320	-21.33	20240103	3570	17.23	20231020	1.00	N	095570	1000	468 억	703161	N	N	16	N	N
153	20240805	090623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4255	-145	5	-3.30	62774680	14718	13.50	4280	4300	4255	5720	3080	4400	4265.16	1.55	-9522	4510	4455	4410	4355	4310	4432	4332	468	1320	1000	3250	5	1	45252759	1926	11.92	0.46	12	0.03	357.00	9291.00	5320	20240103	-20.02	3570	20231020	19.19	5320	-20.02	20240103	4255	0.00	20240805	5320	-20.02	20240103	3570	19.19	20231020	1.00	N	095570	1000	468 억	703161	N	N	16	N	N
154	20240802	160618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-80	5	-1.79	478299945	108848	237.42	4465	4465	4365	5820	3140	4480	4394.20	1.63	-31715	4536	4507	4491	4462	4446	4522	4477	468	1340	1000	3310	5	1	45252759	1991	12.32	0.47	12	0.24	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	4285	2.68	20240704	5320	-17.29	20240103	3570	23.25	20231020	1.00	N	095570	1000	468 억	738383	N	N	16	N	N
155	20240802	150617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	-105	5	-2.34	448084190	101960	222.40	4465	4465	4365	5820	3140	4480	4394.71	1.63	-29381	4536	4507	4491	4462	4446	4522	4477	468	1340	1000	3310	5	1	45252759	1980	12.25	0.47	12	0.23	357.00	9291.00	5320	20240103	-17.76	3570	20231020	22.55	5320	-17.76	20240103	4285	2.10	20240704	5320	-17.76	20240103	3570	22.55	20231020	1.00	N	095570	1000	468 억	738383	N	N	51	N	N
156	20240802	140621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-95	5	-2.12	401721270	91356	199.27	4465	4465	4370	5820	3140	4480	4397.32	1.63	-23295	4536	4507	4491	4462	4446	4522	4477	468	1340	1000	3310	5	1	45252759	1984	12.28	0.47	12	0.20	357.00	9291.00	5320	20240103	-17.58	3570	20231020	22.83	5320	-17.58	20240103	4285	2.33	20240704	5320	-17.58	20240103	3570	22.83	20231020	1.00	N	095570	1000	468 억	738383	N	N	51	N	N
157	20240802	130620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-85	5	-1.90	292293240	66383	144.80	4465	4465	4380	5820	3140	4480	4403.13	1.63	-21911	4536	4507	4491	4462	4446	4522	4477	468	1340	1000	3310	5	1	45252759	1989	12.31	0.47	12	0.15	357.00	9291.00	5320	20240103	-17.39	3570	20231020	23.11	5320	-17.39	20240103	4285	2.57	20240704	5320	-17.39	20240103	3570	23.11	20231020	1.00	N	095570	1000	468 억	738383	N	N	51	N	N
158	20240802	120620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-80	5	-1.79	258907335	58773	128.20	4465	4465	4380	5820	3140	4480	4405.21	1.63	-21660	4536	4507	4491	4462	4446	4522	4477	468	1340	1000	3310	5	1	45252759	1991	12.32	0.47	12	0.13	357.00	9291.00	5320	20240103	-17.29	3570	20231020	23.25	5320	-17.29	20240103	4285	2.68	20240704	5320	-17.29	20240103	3570	23.25	20231020	1.00	N	095570	1000	468 억	738383	N	N	51	N	N
159	20240802	110621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-65	5	-1.45	157223900	35634	77.73	4465	4465	4395	5820	3140	4480	4412.19	1.63	-9319	4536	4507	4491	4462	4446	4522	4477	468	1340	1000	3310	5	1	45252759	1998	12.37	0.48	12	0.08	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	4285	3.03	20240704	5320	-17.01	20240103	3570	23.67	20231020	1.00	N	095570	1000	468 억	738383	N	N	51	N	N
160	20240802	100616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	-70	5	-1.56	130978770	29689	64.76	4465	4465	4395	5820	3140	4480	4411.69	1.63	-8362	4536	4507	4491	4462	4446	4522	4477	468	1340	1000	3310	5	1	45252759	1996	12.35	0.47	12	0.07	357.00	9291.00	5320	20240103	-17.11	3570	20231020	23.53	5320	-17.11	20240103	4285	2.92	20240704	5320	-17.11	20240103	3570	23.53	20231020	1.00	N	095570	1000	468 억	738383	N	N	51	N	N
161	20240802	090621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-35	5	-0.78	14675500	3300	7.20	4465	4465	4410	5820	3140	4480	4447.12	1.63	-3279	4536	4507	4491	4462	4446	4522	4477	468	1340	1000	3310	5	1	45252759	2011	12.45	0.48	12	0.01	357.00	9291.00	5320	20240103	-16.45	3570	20231020	24.51	5320	-16.45	20240103	4285	3.73	20240704	5320	-16.45	20240103	3570	24.51	20231020	1.00	N	095570	1000	468 억	738383	N	N	51	N	N
162	20240801	160615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-10	5	-0.22	206083050	45821	78.31	4475	4520	4475	5830	3145	4490	4497.57	1.60	10979	4546	4517	4466	4437	4386	4532	4452	468	1340	1000	3320	5	1	45252759	2027	12.55	0.48	12	0.10	357.00	9291.00	5320	20240103	-15.79	3570	20231020	25.49	5320	-15.79	20240103	4285	4.55	20240704	5320	-15.79	20240103	3570	25.49	20231020	1.02	N	095570	1000	468 억	722128	N	N	51	N	N
163	20240801	150633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-10	5	-0.22	198819650	44199	75.54	4475	4520	4475	5830	3145	4490	4498.28	1.60	11742	4546	4517	4466	4437	4386	4532	4452	468	1340	1000	3320	5	1	45252759	2027	12.55	0.48	12	0.10	357.00	9291.00	5320	20240103	-15.79	3570	20231020	25.49	5320	-15.79	20240103	4285	4.55	20240704	5320	-15.79	20240103	3570	25.49	20231020	1.02	N	095570	1000	468 억	722128	N	N	35	N	N
164	20240801	140626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	15	2	0.33	165915180	36862	63.00	4475	4520	4475	5830	3145	4490	4500.98	1.60	16797	4546	4517	4466	4437	4386	4532	4452	468	1340	1000	3320	5	1	45252759	2039	12.62	0.48	12	0.08	357.00	9291.00	5320	20240103	-15.32	3570	20231020	26.19	5320	-15.32	20240103	4285	5.13	20240704	5320	-15.32	20240103	3570	26.19	20231020	1.02	N	095570	1000	468 억	722128	N	N	35	N	N
165	20240801	130617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	20	2	0.45	161761910	35941	61.43	4475	4520	4475	5830	3145	4490	4500.76	1.60	16719	4546	4517	4466	4437	4386	4532	4452	468	1340	1000	3320	5	1	45252759	2041	12.63	0.49	12	0.08	357.00	9291.00	5320	20240103	-15.23	3570	20231020	26.33	5320	-15.23	20240103	4285	5.25	20240704	5320	-15.23	20240103	3570	26.33	20231020	1.02	N	095570	1000	468 억	722128	N	N	35	N	N
166	20240801	120622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	15	2	0.33	139896560	31084	53.13	4475	4520	4475	5830	3145	4490	4500.60	1.60	14434	4546	4517	4466	4437	4386	4532	4452	468	1340	1000	3320	5	1	45252759	2039	12.62	0.48	12	0.07	357.00	9291.00	5320	20240103	-15.32	3570	20231020	26.19	5320	-15.32	20240103	4285	5.13	20240704	5320	-15.32	20240103	3570	26.19	20231020	1.02	N	095570	1000	468 억	722128	N	N	35	N	N
167	20240801	110622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	5	2	0.11	125681925	27927	47.73	4475	4520	4475	5830	3145	4490	4500.37	1.60	14548	4546	4517	4466	4437	4386	4532	4452	468	1340	1000	3320	5	1	45252759	2034	12.59	0.48	12	0.06	357.00	9291.00	5320	20240103	-15.51	3570	20231020	25.91	5320	-15.51	20240103	4285	4.90	20240704	5320	-15.51	20240103	3570	25.91	20231020	1.02	N	095570	1000	468 억	722128	N	N	35	N	N
168	20240801	100618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	10	2	0.22	116874855	25967	44.38	4475	4520	4475	5830	3145	4490	4500.90	1.60	15537	4546	4517	4466	4437	4386	4532	4452	468	1340	1000	3320	5	1	45252759	2036	12.61	0.48	12	0.06	357.00	9291.00	5320	20240103	-15.41	3570	20231020	26.05	5320	-15.41	20240103	4285	5.02	20240704	5320	-15.41	20240103	3570	26.05	20231020	1.02	N	095570	1000	468 억	722128	N	N	35	N	N
169	20240801	090611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	20	2	0.45	9880055	2196	3.75	4475	4515	4475	5830	3145	4490	4499.11	1.60	1922	4546	4517	4466	4437	4386	4532	4452	468	1340	1000	3320	5	1	45252759	2041	12.63	0.49	12	0.00	357.00	9291.00	5320	20240103	-15.23	3570	20231020	26.33	5320	-15.23	20240103	4285	5.25	20240704	5320	-15.23	20240103	3570	26.33	20231020	1.02	N	095570	1000	468 억	722128	N	N	35	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History