KissMeData/011420/price/prices-20240801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	28	2	1.49	438282429	232756	84.45	1873	1920	1865	2445	1318	1882	1882.81	0.64	30766	1920	1901	1882	1863	1844	1910	1872	138	563	500	1120	1	1	27549644	526	19.69	0.70	12	0.84	97.00	2713.00	4085	20231207	-53.24	1611	20231024	18.56	3825	-50.07	20240229	1690	13.02	20240805	4085	-53.24	20231207	1611	18.56	20231024	7.00	N	011420	500	137 억	176831	N	N	2	N	N
3	20240830	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	24	2	1.28	387144837	205982	74.74	1873	1907	1865	2445	1318	1882	1879.51	0.64	16854	1920	1901	1882	1863	1844	1910	1872	138	563	500	1120	1	1	27549644	525	19.65	0.70	12	0.75	97.00	2713.00	4085	20231207	-53.34	1611	20231024	18.31	3825	-50.17	20240229	1690	12.78	20240805	4085	-53.34	20231207	1611	18.31	20231024	7.00	N	011420	500	137 억	176831	N	N	1	N	N
4	20240830	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1879	-3	5	-0.16	301954398	161004	58.42	1873	1896	1865	2445	1318	1882	1875.45	0.64	-8618	1920	1901	1882	1863	1844	1910	1872	138	563	500	1120	1	1	27549644	518	19.37	0.69	12	0.58	97.00	2713.00	4085	20231207	-54.00	1611	20231024	16.64	3825	-50.88	20240229	1690	11.18	20240805	4085	-54.00	20231207	1611	16.64	20231024	7.00	N	011420	500	137 억	176831	N	N	1	N	N
5	20240830	130256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1881	-1	5	-0.05	265042714	141299	51.27	1873	1896	1865	2445	1318	1882	1875.76	0.64	-13279	1920	1901	1882	1863	1844	1910	1872	138	563	500	1120	1	1	27549644	518	19.39	0.69	12	0.51	97.00	2713.00	4085	20231207	-53.95	1611	20231024	16.76	3825	-50.82	20240229	1690	11.30	20240805	4085	-53.95	20231207	1611	16.76	20231024	7.00	N	011420	500	137 억	176831	N	N	1	N	N
6	20240830	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1871	-11	5	-0.58	217889742	116110	42.13	1873	1896	1865	2445	1318	1882	1876.58	0.64	-12407	1920	1901	1882	1863	1844	1910	1872	138	563	500	1120	1	1	27549644	515	19.29	0.69	12	0.42	97.00	2713.00	4085	20231207	-54.20	1611	20231024	16.14	3825	-51.08	20240229	1690	10.71	20240805	4085	-54.20	20231207	1611	16.14	20231024	7.00	N	011420	500	137 억	176831	N	N	1	N	N
7	20240830	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1877	-5	5	-0.27	141458788	75304	27.32	1873	1896	1865	2445	1318	1882	1878.50	0.64	14722	1920	1901	1882	1863	1844	1910	1872	138	563	500	1120	1	1	27549644	517	19.35	0.69	12	0.27	97.00	2713.00	4085	20231207	-54.05	1611	20231024	16.51	3825	-50.93	20240229	1690	11.07	20240805	4085	-54.05	20231207	1611	16.51	20231024	7.00	N	011420	500	137 억	176831	N	N	1	N	N
8	20240830	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1888	6	2	0.32	126812154	67511	24.50	1873	1896	1865	2445	1318	1882	1878.39	0.64	20490	1920	1901	1882	1863	1844	1910	1872	138	563	500	1120	1	1	27549644	520	19.46	0.70	12	0.25	97.00	2713.00	4085	20231207	-53.78	1611	20231024	17.19	3825	-50.64	20240229	1690	11.72	20240805	4085	-53.78	20231207	1611	17.19	20231024	7.00	N	011420	500	137 억	176831	N	N	1	N	N
9	20240830	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1870	-12	5	-0.64	31600303	16882	6.13	1873	1885	1865	2445	1318	1882	1871.83	0.64	2434	1920	1901	1882	1863	1844	1910	1872	138	563	500	1120	1	1	27549644	515	19.28	0.69	12	0.06	97.00	2713.00	4085	20231207	-54.22	1611	20231024	16.08	3825	-51.11	20240229	1690	10.65	20240805	4085	-54.22	20231207	1611	16.08	20231024	7.00	N	011420	500	137 억	176831	N	N	1	N	N
10	20240829	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1882	-20	5	-1.05	508449869	270670	59.25	1880	1901	1863	2470	1332	1902	1878.49	0.56	18302	1978	1940	1921	1883	1864	1930	1873	138	568	500	1140	1	1	27549644	518	19.40	0.69	12	0.98	97.00	2713.00	4085	20231207	-53.93	1611	20231024	16.82	3825	-50.80	20240229	1690	11.36	20240805	4085	-53.93	20231207	1611	16.82	20231024	7.01	N	011420	500	137 억	155201	N	N	1	N	N
11	20240829	150259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1870	-32	5	-1.68	464649123	247359	54.15	1880	1901	1863	2470	1332	1902	1878.44	0.56	19467	1978	1940	1921	1883	1864	1930	1873	138	568	500	1140	1	1	27549644	515	19.28	0.69	12	0.90	97.00	2713.00	4085	20231207	-54.22	1611	20231024	16.08	3825	-51.11	20240229	1690	10.65	20240805	4085	-54.22	20231207	1611	16.08	20231024	7.01	N	011420	500	137 억	155201	N	N	33	N	N
12	20240829	140301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1880	-22	5	-1.16	368397177	195950	42.90	1880	1901	1863	2470	1332	1902	1880.06	0.56	15358	1978	1940	1921	1883	1864	1930	1873	138	568	500	1140	1	1	27549644	518	19.38	0.69	12	0.71	97.00	2713.00	4085	20231207	-53.98	1611	20231024	16.70	3825	-50.85	20240229	1690	11.24	20240805	4085	-53.98	20231207	1611	16.70	20231024	7.01	N	011420	500	137 억	155201	N	N	33	N	N
13	20240829	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1879	-23	5	-1.21	340176369	180951	39.61	1880	1901	1863	2470	1332	1902	1879.94	0.56	16407	1978	1940	1921	1883	1864	1930	1873	138	568	500	1140	1	1	27549644	518	19.37	0.69	12	0.66	97.00	2713.00	4085	20231207	-54.00	1611	20231024	16.64	3825	-50.88	20240229	1690	11.18	20240805	4085	-54.00	20231207	1611	16.64	20231024	7.01	N	011420	500	137 억	155201	N	N	33	N	N
14	20240829	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1893	-9	5	-0.47	280720245	149348	32.69	1880	1901	1863	2470	1332	1902	1879.64	0.56	20111	1978	1940	1921	1883	1864	1930	1873	138	568	500	1140	1	1	27549644	522	19.52	0.70	12	0.54	97.00	2713.00	4085	20231207	-53.66	1611	20231024	17.50	3825	-50.51	20240229	1690	12.01	20240805	4085	-53.66	20231207	1611	17.50	20231024	7.01	N	011420	500	137 억	155201	N	N	33	N	N
15	20240829	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	1885	-17	5	-0.89	215215726	114618	25.09	1880	1901	1863	2470	1332	1902	1877.68	0.56	17059	1978	1940	1921	1883	1864	1930	1873	138	568	500	1140	1	1	27549644	519	19.43	0.69	12	0.42	97.00	2713.00	4085	20231207	-53.86	1611	20231024	17.01	3825	-50.72	20240229	1690	11.54	20240805	4085	-53.86	20231207	1611	17.01	20231024	7.01	N	011420	500	137 억	155201	N	N	33	N	N
16	20240829	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1886	-16	5	-0.84	174439841	92939	20.35	1880	1901	1863	2470	1332	1902	1876.93	0.56	19101	1978	1940	1921	1883	1864	1930	1873	138	568	500	1140	1	1	27549644	520	19.44	0.70	12	0.34	97.00	2713.00	4085	20231207	-53.83	1611	20231024	17.07	3825	-50.69	20240229	1690	11.60	20240805	4085	-53.83	20231207	1611	17.07	20231024	7.01	N	011420	500	137 억	155201	N	N	33	N	N
17	20240829	090301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1888	-14	5	-0.74	15950244	8456	1.85	1880	1901	1880	2470	1332	1902	1886.26	0.56	697	1978	1940	1921	1883	1864	1930	1873	138	568	500	1140	1	1	27549644	520	19.46	0.70	12	0.03	97.00	2713.00	4085	20231207	-53.78	1611	20231024	17.19	3825	-50.64	20240229	1690	11.72	20240805	4085	-53.78	20231207	1611	17.19	20231024	7.01	N	011420	500	137 억	155201	N	N	33	N	N
18	20240828	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1902	-67	5	-3.40	853885666	443356	101.19	1939	1959	1902	2555	1379	1969	1925.97	0.86	-73665	2055	2012	1962	1919	1869	1987	1894	138	586	500	1180	1	1	27549644	524	19.61	0.70	12	1.61	97.00	2713.00	4085	20231207	-53.44	1611	20231024	18.06	3825	-50.27	20240229	1690	12.54	20240805	4085	-53.44	20231207	1611	18.06	20231024	7.13	N	011420	500	137 억	237757	N	N	33	N	N
19	20240828	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1918	-51	5	-2.59	700993492	363239	82.90	1939	1959	1914	2555	1379	1969	1929.84	0.86	-69344	2055	2012	1962	1919	1869	1987	1894	138	586	500	1180	1	1	27549644	528	19.77	0.71	12	1.32	97.00	2713.00	4085	20231207	-53.05	1611	20231024	19.06	3825	-49.86	20240229	1690	13.49	20240805	4085	-53.05	20231207	1611	19.06	20231024	7.13	N	011420	500	137 억	237757	N	N	8	N	N
20	20240828	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1924	-45	5	-2.29	576637644	298427	68.11	1939	1959	1923	2555	1379	1969	1932.26	0.86	-51360	2055	2012	1962	1919	1869	1987	1894	138	586	500	1180	1	1	27549644	530	19.84	0.71	12	1.08	97.00	2713.00	4085	20231207	-52.90	1611	20231024	19.43	3825	-49.70	20240229	1690	13.85	20240805	4085	-52.90	20231207	1611	19.43	20231024	7.13	N	011420	500	137 억	237757	N	N	8	N	N
21	20240828	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1926	-43	5	-2.18	526669717	272468	62.19	1939	1959	1923	2555	1379	1969	1932.96	0.86	-51848	2055	2012	1962	1919	1869	1987	1894	138	586	500	1180	1	1	27549644	531	19.86	0.71	12	0.99	97.00	2713.00	4085	20231207	-52.85	1611	20231024	19.55	3825	-49.65	20240229	1690	13.96	20240805	4085	-52.85	20231207	1611	19.55	20231024	7.13	N	011420	500	137 억	237757	N	N	8	N	N
22	20240828	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1927	-42	5	-2.13	485450689	251055	57.30	1939	1959	1923	2555	1379	1969	1933.64	0.86	-47504	2055	2012	1962	1919	1869	1987	1894	138	586	500	1180	1	1	27549644	531	19.87	0.71	12	0.91	97.00	2713.00	4085	20231207	-52.83	1611	20231024	19.62	3825	-49.62	20240229	1690	14.02	20240805	4085	-52.83	20231207	1611	19.62	20231024	7.13	N	011420	500	137 억	237757	N	N	8	N	N
23	20240828	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1930	-39	5	-1.98	343930171	177559	40.52	1939	1959	1927	2555	1379	1969	1936.99	0.86	-34253	2055	2012	1962	1919	1869	1987	1894	138	586	500	1180	1	1	27549644	532	19.90	0.71	12	0.64	97.00	2713.00	4085	20231207	-52.75	1611	20231024	19.80	3825	-49.54	20240229	1690	14.20	20240805	4085	-52.75	20231207	1611	19.80	20231024	7.13	N	011420	500	137 억	237757	N	N	8	N	N
24	20240828	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	1949	-20	5	-1.02	195378985	100678	22.98	1939	1959	1928	2555	1379	1969	1940.63	0.86	3754	2055	2012	1962	1919	1869	1987	1894	138	586	500	1180	1	1	27549644	537	20.09	0.72	12	0.37	97.00	2713.00	4085	20231207	-52.29	1611	20231024	20.98	3825	-49.05	20240229	1690	15.33	20240805	4085	-52.29	20231207	1611	20.98	20231024	7.13	N	011420	500	137 억	237757	N	N	8	N	N
25	20240828	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1938	-31	5	-1.57	61829031	31961	7.29	1939	1940	1928	2555	1379	1969	1934.51	0.86	9105	2055	2012	1962	1919	1869	1987	1894	138	586	500	1180	1	1	27549644	534	19.98	0.71	12	0.12	97.00	2713.00	4085	20231207	-52.56	1611	20231024	20.30	3825	-49.33	20240229	1690	14.67	20240805	4085	-52.56	20231207	1611	20.30	20231024	7.13	N	011420	500	137 억	237757	N	N	8	N	N
26	20240827	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-25	5	-1.25	835996688	428351	60.82	1970	2005	1912	2590	1396	1994	1951.65	0.69	50015	2116	2054	2023	1961	1930	2039	1946	138	596	500	1190	1	1	27549644	542	20.30	0.73	12	1.55	97.00	2713.00	4085	20231207	-51.80	1611	20231024	22.22	3825	-48.52	20240229	1690	16.51	20240805	4085	-51.80	20231207	1611	22.22	20231024	7.16	N	011420	500	137 억	190805	N	N	8	N	N
27	20240827	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1984	-10	5	-0.50	773876462	396909	56.35	1970	2005	1912	2590	1396	1994	1949.76	0.69	46567	2116	2054	2023	1961	1930	2039	1946	138	596	500	1190	1	1	27549644	547	20.45	0.73	12	1.44	97.00	2713.00	4085	20231207	-51.43	1611	20231024	23.15	3825	-48.13	20240229	1690	17.40	20240805	4085	-51.43	20231207	1611	23.15	20231024	7.16	N	011420	500	137 억	190805	N	N	0	N	N
28	20240827	140253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1968	-26	5	-1.30	647926526	333252	47.31	1970	1974	1912	2590	1396	1994	1944.25	0.69	23944	2116	2054	2023	1961	1930	2039	1946	138	596	500	1190	1	1	27549644	542	20.29	0.73	12	1.21	97.00	2713.00	4085	20231207	-51.82	1611	20231024	22.16	3825	-48.55	20240229	1690	16.45	20240805	4085	-51.82	20231207	1611	22.16	20231024	7.16	N	011420	500	137 억	190805	N	N	0	N	N
29	20240827	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1974	-20	5	-1.00	617922020	317964	45.14	1970	1974	1912	2590	1396	1994	1943.37	0.69	24069	2116	2054	2023	1961	1930	2039	1946	138	596	500	1190	1	1	27549644	544	20.35	0.73	12	1.15	97.00	2713.00	4085	20231207	-51.68	1611	20231024	22.53	3825	-48.39	20240229	1690	16.80	20240805	4085	-51.68	20231207	1611	22.53	20231024	7.16	N	011420	500	137 억	190805	N	N	0	N	N
30	20240827	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	-34	5	-1.71	560648075	288787	41.00	1970	1971	1912	2590	1396	1994	1941.39	0.69	33171	2116	2054	2023	1961	1930	2039	1946	138	596	500	1190	1	1	27549644	540	20.21	0.72	12	1.05	97.00	2713.00	4085	20231207	-52.02	1611	20231024	21.66	3825	-48.76	20240229	1690	15.98	20240805	4085	-52.02	20231207	1611	21.66	20231024	7.16	N	011420	500	137 억	190805	N	N	0	N	N
31	20240827	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	-34	5	-1.71	499855652	257606	36.57	1970	1971	1912	2590	1396	1994	1940.39	0.69	40262	2116	2054	2023	1961	1930	2039	1946	138	596	500	1190	1	1	27549644	540	20.21	0.72	12	0.94	97.00	2713.00	4085	20231207	-52.02	1611	20231024	21.66	3825	-48.76	20240229	1690	15.98	20240805	4085	-52.02	20231207	1611	21.66	20231024	7.16	N	011420	500	137 억	190805	N	N	0	N	N
32	20240827	100255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1956	-38	5	-1.91	459705602	237111	33.66	1970	1971	1912	2590	1396	1994	1938.78	0.69	39837	2116	2054	2023	1961	1930	2039	1946	138	596	500	1190	1	1	27549644	539	20.16	0.72	12	0.86	97.00	2713.00	4085	20231207	-52.12	1611	20231024	21.42	3825	-48.86	20240229	1690	15.74	20240805	4085	-52.12	20231207	1611	21.42	20231024	7.16	N	011420	500	137 억	190805	N	N	0	N	N
33	20240827	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1930	-64	5	-3.21	109597950	56218	7.98	1970	1971	1920	2590	1396	1994	1949.52	0.69	-6668	2116	2054	2023	1961	1930	2039	1946	138	596	500	1190	1	1	27549644	532	19.90	0.71	12	0.20	97.00	2713.00	4085	20231207	-52.75	1611	20231024	19.80	3825	-49.54	20240229	1690	14.20	20240805	4085	-52.75	20231207	1611	19.80	20231024	7.16	N	011420	500	137 억	190805	N	N	0	N	N
34	20240826	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1994	-26	5	-1.29	1379773985	679945	76.61	2055	2085	1992	2625	1415	2020	2029.39	0.81	-42363	2127	2073	2031	1977	1935	2100	2004	138	605	500	1210	1	1	27549644	549	20.56	0.73	12	2.47	97.00	2713.00	4085	20231207	-51.19	1611	20231024	23.77	3825	-47.87	20240229	1690	17.99	20240805	4085	-51.19	20231207	1611	23.77	20231024	6.84	N	011420	500	137 억	223023	N	N	0	N	N
35	20240826	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1992	-28	5	-1.39	1328836809	654403	73.73	2055	2085	1992	2625	1415	2020	2030.61	0.81	-40251	2127	2073	2031	1977	1935	2100	2004	138	605	500	1210	1	1	27549644	549	20.54	0.73	12	2.38	97.00	2713.00	4085	20231207	-51.24	1611	20231024	23.65	3825	-47.92	20240229	1690	17.87	20240805	4085	-51.24	20231207	1611	23.65	20231024	6.84	N	011420	500	137 억	223023	N	N	0	N	N
36	20240826	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	-22	5	-1.09	1227666427	603687	68.01	2055	2085	1995	2625	1415	2020	2033.61	0.81	-27981	2127	2073	2031	1977	1935	2100	2004	138	605	500	1210	1	1	27549644	550	20.60	0.74	12	2.19	97.00	2713.00	4085	20231207	-51.09	1611	20231024	24.02	3825	-47.76	20240229	1690	18.22	20240805	4085	-51.09	20231207	1611	24.02	20231024	6.84	N	011420	500	137 억	223023	N	N	0	N	N
37	20240826	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-15	5	-0.74	1158882245	569259	64.14	2055	2085	1999	2625	1415	2020	2035.77	0.81	-14164	2127	2073	2031	1977	1935	2100	2004	138	605	500	1210	5	1	27549644	552	20.67	0.74	12	2.07	97.00	2713.00	4085	20231207	-50.92	1611	20231024	24.46	3825	-47.58	20240229	1690	18.64	20240805	4085	-50.92	20231207	1611	24.46	20231024	6.84	N	011420	500	137 억	223023	N	N	0	N	N
38	20240826	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-10	5	-0.50	1049796865	514816	58.00	2055	2085	2000	2625	1415	2020	2039.17	0.81	18986	2127	2073	2031	1977	1935	2100	2004	138	605	500	1210	5	1	27549644	554	20.72	0.74	12	1.87	97.00	2713.00	4085	20231207	-50.80	1611	20231024	24.77	3825	-47.45	20240229	1690	18.93	20240805	4085	-50.80	20231207	1611	24.77	20231024	6.84	N	011420	500	137 억	223023	N	N	0	N	N
39	20240826	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-10	5	-0.50	1001189065	490687	55.28	2055	2085	2000	2625	1415	2020	2040.38	0.81	19089	2127	2073	2031	1977	1935	2100	2004	138	605	500	1210	5	1	27549644	554	20.72	0.74	12	1.78	97.00	2713.00	4085	20231207	-50.80	1611	20231024	24.77	3825	-47.45	20240229	1690	18.93	20240805	4085	-50.80	20231207	1611	24.77	20231024	6.84	N	011420	500	137 억	223023	N	N	0	N	N
40	20240826	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	15	2	0.74	834220570	407730	45.94	2055	2085	2010	2625	1415	2020	2046.01	0.81	59745	2127	2073	2031	1977	1935	2100	2004	138	605	500	1210	5	1	27549644	561	20.98	0.75	12	1.48	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	1690	20.41	20240805	4085	-50.18	20231207	1611	26.32	20231024	6.84	N	011420	500	137 억	223023	N	N	0	N	N
41	20240826	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	45	2	2.23	189198870	91757	10.34	2055	2085	2050	2625	1415	2020	2061.96	0.81	42109	2127	2073	2031	1977	1935	2100	2004	138	605	500	1210	5	1	27549644	569	21.29	0.76	12	0.33	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	1690	22.19	20240805	4085	-49.45	20231207	1611	28.18	20231024	6.84	N	011420	500	137 억	223023	N	N	0	N	N
42	20240823	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-15	5	-0.74	1775652535	874582	56.52	2000	2085	1989	2645	1425	2035	2030.28	1.05	-67576	2141	2087	2046	1992	1951	2067	1972	138	610	500	1220	5	1	27549644	557	20.82	0.74	12	3.17	97.00	2713.00	4085	20231207	-50.55	1611	20231024	25.39	3825	-47.19	20240229	1690	19.53	20240805	4085	-50.55	20231207	1611	25.39	20231024	6.96	N	011420	500	137 억	287996	N	N	2	N	N
43	20240823	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	10	2	0.49	1718911800	846611	54.71	2000	2085	1989	2645	1425	2035	2030.34	1.05	-72823	2141	2087	2046	1992	1951	2067	1972	138	610	500	1220	5	1	27549644	563	21.08	0.75	12	3.07	97.00	2713.00	4085	20231207	-49.94	1611	20231024	26.94	3825	-46.54	20240229	1690	21.01	20240805	4085	-49.94	20231207	1611	26.94	20231024	6.96	N	011420	500	137 억	287996	N	N	2	N	N
44	20240823	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-35	5	-1.72	1504503505	740964	47.88	2000	2085	1989	2645	1425	2035	2030.46	1.05	-88271	2141	2087	2046	1992	1951	2067	1972	138	610	500	1220	5	1	27549644	551	20.62	0.74	12	2.69	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1690	18.34	20240805	4085	-51.04	20231207	1611	24.15	20231024	6.96	N	011420	500	137 억	287996	N	N	2	N	N
45	20240823	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-30	5	-1.47	1414161244	695852	44.97	2000	2085	1989	2645	1425	2035	2032.27	1.05	-86182	2141	2087	2046	1992	1951	2067	1972	138	610	500	1220	5	1	27549644	552	20.67	0.74	12	2.53	97.00	2713.00	4085	20231207	-50.92	1611	20231024	24.46	3825	-47.58	20240229	1690	18.64	20240805	4085	-50.92	20231207	1611	24.46	20231024	6.96	N	011420	500	137 억	287996	N	N	2	N	N
46	20240823	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1995	-40	5	-1.97	1310320864	643850	41.61	2000	2085	1989	2645	1425	2035	2035.13	1.05	-80130	2141	2087	2046	1992	1951	2067	1972	138	610	500	1220	1	1	27549644	550	20.57	0.74	12	2.34	97.00	2713.00	4085	20231207	-51.16	1611	20231024	23.84	3825	-47.84	20240229	1690	18.05	20240805	4085	-51.16	20231207	1611	23.84	20231024	6.96	N	011420	500	137 억	287996	N	N	2	N	N
47	20240823	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-25	5	-1.23	1210166205	593786	38.37	2000	2085	1989	2645	1425	2035	2038.06	1.05	-76427	2141	2087	2046	1992	1951	2067	1972	138	610	500	1220	5	1	27549644	554	20.72	0.74	12	2.16	97.00	2713.00	4085	20231207	-50.80	1611	20231024	24.77	3825	-47.45	20240229	1690	18.93	20240805	4085	-50.80	20231207	1611	24.77	20231024	6.96	N	011420	500	137 억	287996	N	N	2	N	N
48	20240823	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	20	2	0.98	759433319	370694	23.96	2000	2085	1989	2645	1425	2035	2048.73	1.05	-18543	2141	2087	2046	1992	1951	2067	1972	138	610	500	1220	5	1	27549644	566	21.19	0.76	12	1.35	97.00	2713.00	4085	20231207	-49.69	1611	20231024	27.56	3825	-46.27	20240229	1690	21.60	20240805	4085	-49.69	20231207	1611	27.56	20231024	6.96	N	011420	500	137 억	287996	N	N	2	N	N
49	20240823	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1990	-45	5	-2.21	79694332	39865	2.58	2000	2015	1989	2645	1425	2035	1997.73	1.05	48	2141	2087	2046	1992	1951	2067	1972	138	610	500	1220	1	1	27549644	548	20.52	0.73	12	0.14	97.00	2713.00	4085	20231207	-51.29	1611	20231024	23.53	3825	-47.97	20240229	1690	17.75	20240805	4085	-51.29	20231207	1611	23.53	20231024	6.96	N	011420	500	137 억	287996	N	N	2	N	N
50	20240822	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-5	5	-0.25	3141821425	1528760	363.95	2090	2100	2005	2650	1430	2040	2055.16	2.13	-298780	2084	2062	2018	1996	1952	2073	2007	138	610	500	1220	5	1	27549644	561	20.98	0.75	12	5.55	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	1690	20.41	20240805	4085	-50.18	20231207	1611	26.32	20231024	7.15	N	011420	500	137 억	587279	N	N	2	N	N
51	20240822	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-5	5	-0.25	3008471565	1463297	348.36	2090	2100	2005	2650	1430	2040	2055.97	2.13	-283772	2084	2062	2018	1996	1952	2073	2007	138	610	500	1220	5	1	27549644	561	20.98	0.75	12	5.31	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	1690	20.41	20240805	4085	-50.18	20231207	1611	26.32	20231024	7.15	N	011420	500	137 억	587279	N	N	327	N	N
52	20240822	140255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	30	2	1.47	2569162825	1249696	297.51	2090	2100	2005	2650	1430	2040	2055.85	2.13	-226647	2084	2062	2018	1996	1952	2073	2007	138	610	500	1220	5	1	27549644	570	21.34	0.76	12	4.54	97.00	2713.00	4085	20231207	-49.33	1611	20231024	28.49	3825	-45.88	20240229	1690	22.49	20240805	4085	-49.33	20231207	1611	28.49	20231024	7.15	N	011420	500	137 억	587279	N	N	327	N	N
53	20240822	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	25	2	1.23	2053477275	999964	238.06	2090	2095	2005	2650	1430	2040	2053.57	2.13	-225001	2084	2062	2018	1996	1952	2073	2007	138	610	500	1220	5	1	27549644	569	21.29	0.76	12	3.63	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	1690	22.19	20240805	4085	-49.45	20231207	1611	28.18	20231024	7.15	N	011420	500	137 억	587279	N	N	327	N	N
54	20240822	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	10	2	0.49	1630660745	793097	188.81	2090	2095	2005	2650	1430	2040	2056.10	2.13	-185007	2084	2062	2018	1996	1952	2073	2007	138	610	500	1220	5	1	27549644	565	21.13	0.76	12	2.88	97.00	2713.00	4085	20231207	-49.82	1611	20231024	27.25	3825	-46.41	20240229	1690	21.30	20240805	4085	-49.82	20231207	1611	27.25	20231024	7.15	N	011420	500	137 억	587279	N	N	327	N	N
55	20240822	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	25	2	1.23	1457545930	708142	168.59	2090	2095	2005	2650	1430	2040	2058.30	2.13	-163562	2084	2062	2018	1996	1952	2073	2007	138	610	500	1220	5	1	27549644	569	21.29	0.76	12	2.57	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	1690	22.19	20240805	4085	-49.45	20231207	1611	28.18	20231024	7.15	N	011420	500	137 억	587279	N	N	327	N	N
56	20240822	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-15	5	-0.74	719171940	350161	83.36	2090	2095	2005	2650	1430	2040	2053.89	2.13	-67866	2084	2062	2018	1996	1952	2073	2007	138	610	500	1220	5	1	27549644	558	20.88	0.75	12	1.27	97.00	2713.00	4085	20231207	-50.43	1611	20231024	25.70	3825	-47.06	20240229	1690	19.82	20240805	4085	-50.43	20231207	1611	25.70	20231024	7.15	N	011420	500	137 억	587279	N	N	327	N	N
57	20240822	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	35	2	1.72	316241995	152788	36.37	2090	2095	2005	2650	1430	2040	2070.09	2.13	-44915	2084	2062	2018	1996	1952	2073	2007	138	610	500	1220	5	1	27549644	572	21.39	0.76	12	0.55	97.00	2713.00	4085	20231207	-49.20	1611	20231024	28.80	3825	-45.75	20240229	1690	22.78	20240805	4085	-49.20	20231207	1611	28.80	20231024	7.15	N	011420	500	137 억	587279	N	N	327	N	N
58	20240821	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	20	2	0.99	835412712	417401	128.84	1999	2040	1974	2625	1415	2020	2001.10	2.05	23928	2063	2041	1998	1976	1933	2052	1987	138	605	500	1210	5	1	27549644	562	21.03	0.75	12	1.52	97.00	2713.00	4085	20231207	-50.06	1611	20231024	26.63	3825	-46.67	20240229	1690	20.71	20240805	4085	-50.06	20231207	1611	26.63	20231024	7.11	N	011420	500	137 억	564496	N	N	327	N	N
59	20240821	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	15	2	0.74	748938947	374891	115.72	1999	2035	1974	2625	1415	2020	1997.75	2.05	16346	2063	2041	1998	1976	1933	2052	1987	138	605	500	1210	5	1	27549644	561	20.98	0.75	12	1.36	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	1690	20.41	20240805	4085	-50.18	20231207	1611	26.32	20231024	7.11	N	011420	500	137 억	564496	N	N	21	N	N
60	20240821	140251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	-33	5	-1.63	599213259	300434	92.73	1999	2020	1974	2625	1415	2020	1994.49	2.05	-29561	2063	2041	1998	1976	1933	2052	1987	138	605	500	1210	1	1	27549644	547	20.48	0.73	12	1.09	97.00	2713.00	4085	20231207	-51.36	1611	20231024	23.34	3825	-48.05	20240229	1690	17.57	20240805	4085	-51.36	20231207	1611	23.34	20231024	7.11	N	011420	500	137 억	564496	N	N	21	N	N
61	20240821	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1990	-30	5	-1.49	523502006	262246	80.95	1999	2020	1974	2625	1415	2020	1996.22	2.05	-22170	2063	2041	1998	1976	1933	2052	1987	138	605	500	1210	1	1	27549644	548	20.52	0.73	12	0.95	97.00	2713.00	4085	20231207	-51.29	1611	20231024	23.53	3825	-47.97	20240229	1690	17.75	20240805	4085	-51.29	20231207	1611	23.53	20231024	7.11	N	011420	500	137 억	564496	N	N	21	N	N
62	20240821	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-5	5	-0.25	466295313	233524	72.08	1999	2020	1974	2625	1415	2020	1996.77	2.05	-11872	2063	2041	1998	1976	1933	2052	1987	138	605	500	1210	5	1	27549644	555	20.77	0.74	12	0.85	97.00	2713.00	4085	20231207	-50.67	1611	20231024	25.08	3825	-47.32	20240229	1690	19.23	20240805	4085	-50.67	20231207	1611	25.08	20231024	7.11	N	011420	500	137 억	564496	N	N	21	N	N
63	20240821	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-5	5	-0.25	350423364	175786	54.26	1999	2015	1974	2625	1415	2020	1993.46	2.05	-23404	2063	2041	1998	1976	1933	2052	1987	138	605	500	1210	5	1	27549644	555	20.77	0.74	12	0.64	97.00	2713.00	4085	20231207	-50.67	1611	20231024	25.08	3825	-47.32	20240229	1690	19.23	20240805	4085	-50.67	20231207	1611	25.08	20231024	7.11	N	011420	500	137 억	564496	N	N	21	N	N
64	20240821	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-15	5	-0.74	208048617	104575	32.28	1999	2015	1974	2625	1415	2020	1989.45	2.05	8872	2063	2041	1998	1976	1933	2052	1987	138	605	500	1210	5	1	27549644	552	20.67	0.74	12	0.38	97.00	2713.00	4085	20231207	-50.92	1611	20231024	24.46	3825	-47.58	20240229	1690	18.64	20240805	4085	-50.92	20231207	1611	24.46	20231024	7.11	N	011420	500	137 억	564496	N	N	21	N	N
65	20240821	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1981	-39	5	-1.93	25607920	12881	3.98	1999	1999	1980	2625	1415	2020	1987.91	2.05	-6529	2063	2041	1998	1976	1933	2052	1987	138	605	500	1210	1	1	27549644	546	20.42	0.73	12	0.05	97.00	2713.00	4085	20231207	-51.51	1611	20231024	22.97	3825	-48.21	20240229	1690	17.22	20240805	4085	-51.51	20231207	1611	22.97	20231024	7.11	N	011420	500	137 억	564496	N	N	21	N	N
66	20240820	160249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	65	2	3.32	595992001	299109	75.86	1955	2020	1955	2540	1369	1955	1992.55	1.53	136214	2077	2015	1983	1921	1889	2000	1906	138	585	500	1170	5	1	27549644	557	20.82	0.74	12	1.09	97.00	2713.00	4085	20231207	-50.55	1611	20231024	25.39	3825	-47.19	20240229	1690	19.53	20240805	4085	-50.55	20231207	1611	25.39	20231024	7.12	N	011420	500	137 억	420478	N	N	21	N	N
67	20240820	150252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	60	2	3.07	537457141	270065	68.50	1955	2015	1955	2540	1369	1955	1990.10	1.53	126919	2077	2015	1983	1921	1889	2000	1906	138	585	500	1170	5	1	27549644	555	20.77	0.74	12	0.98	97.00	2713.00	4085	20231207	-50.67	1611	20231024	25.08	3825	-47.32	20240229	1690	19.23	20240805	4085	-50.67	20231207	1611	25.08	20231024	7.12	N	011420	500	137 억	420478	N	N	26	N	N
68	20240820	140253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	43	2	2.20	373997395	188516	47.81	1955	2005	1955	2540	1369	1955	1983.90	1.53	85601	2077	2015	1983	1921	1889	2000	1906	138	585	500	1170	1	1	27549644	550	20.60	0.74	12	0.68	97.00	2713.00	4085	20231207	-51.09	1611	20231024	24.02	3825	-47.76	20240229	1690	18.22	20240805	4085	-51.09	20231207	1611	24.02	20231024	7.12	N	011420	500	137 억	420478	N	N	26	N	N
69	20240820	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1985	30	2	1.53	327022071	164915	41.83	1955	2005	1955	2540	1369	1955	1982.98	1.53	72563	2077	2015	1983	1921	1889	2000	1906	138	585	500	1170	1	1	27549644	547	20.46	0.73	12	0.60	97.00	2713.00	4085	20231207	-51.41	1611	20231024	23.22	3825	-48.10	20240229	1690	17.46	20240805	4085	-51.41	20231207	1611	23.22	20231024	7.12	N	011420	500	137 억	420478	N	N	26	N	N
70	20240820	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1989	34	2	1.74	296438250	149513	37.92	1955	2005	1955	2540	1369	1955	1982.69	1.53	84818	2077	2015	1983	1921	1889	2000	1906	138	585	500	1170	1	1	27549644	548	20.51	0.73	12	0.54	97.00	2713.00	4085	20231207	-51.31	1611	20231024	23.46	3825	-48.00	20240229	1690	17.69	20240805	4085	-51.31	20231207	1611	23.46	20231024	7.12	N	011420	500	137 억	420478	N	N	26	N	N
71	20240820	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	32	2	1.64	246914504	124521	31.58	1955	2005	1955	2540	1369	1955	1982.92	1.53	69199	2077	2015	1983	1921	1889	2000	1906	138	585	500	1170	1	1	27549644	547	20.48	0.73	12	0.45	97.00	2713.00	4085	20231207	-51.36	1611	20231024	23.34	3825	-48.05	20240229	1690	17.57	20240805	4085	-51.36	20231207	1611	23.34	20231024	7.12	N	011420	500	137 억	420478	N	N	26	N	N
72	20240820	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1970	15	2	0.77	166214343	83748	21.24	1955	2005	1955	2540	1369	1955	1984.70	1.53	47721	2077	2015	1983	1921	1889	2000	1906	138	585	500	1170	1	1	27549644	543	20.31	0.73	12	0.30	97.00	2713.00	4085	20231207	-51.77	1611	20231024	22.28	3825	-48.50	20240229	1690	16.57	20240805	4085	-51.77	20231207	1611	22.28	20231024	7.12	N	011420	500	137 억	420478	N	N	26	N	N
73	20240820	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	20	2	1.02	4478316	2289	0.58	1955	1978	1955	2540	1369	1955	1956.46	1.53	-122	2077	2015	1983	1921	1889	2000	1906	138	585	500	1170	1	1	27549644	544	20.36	0.73	12	0.01	97.00	2713.00	4085	20231207	-51.65	1611	20231024	22.59	3825	-48.37	20240229	1690	16.86	20240805	4085	-51.65	20231207	1611	22.59	20231024	7.12	N	011420	500	137 억	420478	N	N	26	N	N
74	20240819	160249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1955	-50	5	-2.49	768760511	386728	66.20	1999	2045	1951	2605	1405	2005	1988.31	1.92	-107051	2078	2041	2013	1976	1948	2027	1962	138	600	500	1200	1	1	27549644	539	20.15	0.72	12	1.40	97.00	2713.00	4085	20231207	-52.14	1611	20231024	21.35	3825	-48.89	20240229	1690	15.68	20240805	4085	-52.14	20231207	1611	21.35	20231024	7.08	N	011420	500	137 억	528172	N	N	26	N	N
75	20240819	150249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-36	5	-1.80	709379054	356394	61.01	1999	2045	1965	2605	1405	2005	1990.43	1.92	-103264	2078	2041	2013	1976	1948	2027	1962	138	600	500	1200	1	1	27549644	542	20.30	0.73	12	1.29	97.00	2713.00	4085	20231207	-51.80	1611	20231024	22.22	3825	-48.52	20240229	1690	16.51	20240805	4085	-51.80	20231207	1611	22.22	20231024	7.08	N	011420	500	137 억	528172	N	N	41	N	N
76	20240819	140250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	-30	5	-1.50	647019118	324723	55.58	1999	2045	1968	2605	1405	2005	1992.53	1.92	-92636	2078	2041	2013	1976	1948	2027	1962	138	600	500	1200	1	1	27549644	544	20.36	0.73	12	1.18	97.00	2713.00	4085	20231207	-51.65	1611	20231024	22.59	3825	-48.37	20240229	1690	16.86	20240805	4085	-51.65	20231207	1611	22.59	20231024	7.08	N	011420	500	137 억	528172	N	N	41	N	N
77	20240819	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1976	-29	5	-1.45	554125454	277726	47.54	1999	2045	1972	2605	1405	2005	1995.22	1.92	-72848	2078	2041	2013	1976	1948	2027	1962	138	600	500	1200	1	1	27549644	544	20.37	0.73	12	1.01	97.00	2713.00	4085	20231207	-51.63	1611	20231024	22.66	3825	-48.34	20240229	1690	16.92	20240805	4085	-51.63	20231207	1611	22.66	20231024	7.08	N	011420	500	137 억	528172	N	N	41	N	N
78	20240819	120249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1979	-26	5	-1.30	516677952	258796	44.30	1999	2045	1972	2605	1405	2005	1996.47	1.92	-65067	2078	2041	2013	1976	1948	2027	1962	138	600	500	1200	1	1	27549644	545	20.40	0.73	12	0.94	97.00	2713.00	4085	20231207	-51.55	1611	20231024	22.84	3825	-48.26	20240229	1690	17.10	20240805	4085	-51.55	20231207	1611	22.84	20231024	7.08	N	011420	500	137 억	528172	N	N	41	N	N
79	20240819	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1991	-14	5	-0.70	395399981	197586	33.82	1999	2045	1982	2605	1405	2005	2001.15	1.92	-19138	2078	2041	2013	1976	1948	2027	1962	138	600	500	1200	1	1	27549644	549	20.53	0.73	12	0.72	97.00	2713.00	4085	20231207	-51.26	1611	20231024	23.59	3825	-47.95	20240229	1690	17.81	20240805	4085	-51.26	20231207	1611	23.59	20231024	7.08	N	011420	500	137 억	528172	N	N	41	N	N
80	20240819	100249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-5	5	-0.25	294279272	146771	25.12	1999	2045	1982	2605	1405	2005	2005.02	1.92	16831	2078	2041	2013	1976	1948	2027	1962	138	600	500	1200	5	1	27549644	551	20.62	0.74	12	0.53	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1690	18.34	20240805	4085	-51.04	20231207	1611	24.15	20231024	7.08	N	011420	500	137 억	528172	N	N	41	N	N
81	20240819	090248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-5	5	-0.25	34016010	17020	2.91	1999	2005	1995	2605	1405	2005	1998.59	1.92	-5755	2078	2041	2013	1976	1948	2027	1962	138	600	500	1200	5	1	27549644	551	20.62	0.74	12	0.06	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1690	18.34	20240805	4085	-51.04	20231207	1611	24.15	20231024	7.08	N	011420	500	137 억	528172	N	N	41	N	N
82	20240816	160247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-20	5	-0.99	1168548881	582034	97.09	2040	2050	1985	2630	1420	2025	2007.52	2.07	-35357	2161	2092	2051	1982	1941	2072	1962	138	605	500	1210	5	1	27549644	552	20.67	0.74	12	2.11	97.00	2713.00	4085	20231207	-50.92	1611	20231024	24.46	3825	-47.58	20240229	1690	18.64	20240805	4085	-50.92	20231207	1611	24.46	20231024	6.82	N	011420	500	137 억	571127	N	N	41	N	N
83	20240816	150250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-10	5	-0.49	1040744696	518434	86.48	2040	2050	1985	2630	1420	2025	2007.27	2.07	-77857	2161	2092	2051	1982	1941	2072	1962	138	605	500	1210	5	1	27549644	555	20.77	0.74	12	1.88	97.00	2713.00	4085	20231207	-50.67	1611	20231024	25.08	3825	-47.32	20240229	1690	19.23	20240805	4085	-50.67	20231207	1611	25.08	20231024	6.82	N	011420	500	137 억	571127	N	N	4	N	N
84	20240816	140249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1999	-26	5	-1.28	932719126	464557	77.49	2040	2050	1985	2630	1420	2025	2007.53	2.07	-98790	2161	2092	2051	1982	1941	2072	1962	138	605	500	1210	1	1	27549644	551	20.61	0.74	12	1.69	97.00	2713.00	4085	20231207	-51.06	1611	20231024	24.08	3825	-47.74	20240229	1690	18.28	20240805	4085	-51.06	20231207	1611	24.08	20231024	6.82	N	011420	500	137 억	571127	N	N	4	N	N
85	20240816	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	-27	5	-1.33	815335295	405614	67.66	2040	2050	1992	2630	1420	2025	2009.90	2.07	-84779	2161	2092	2051	1982	1941	2072	1962	138	605	500	1210	1	1	27549644	550	20.60	0.74	12	1.47	97.00	2713.00	4085	20231207	-51.09	1611	20231024	24.02	3825	-47.76	20240229	1690	18.22	20240805	4085	-51.09	20231207	1611	24.02	20231024	6.82	N	011420	500	137 억	571127	N	N	4	N	N
86	20240816	120250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-20	5	-0.99	689971393	342797	57.18	2040	2050	1994	2630	1420	2025	2012.55	2.07	-50862	2161	2092	2051	1982	1941	2072	1962	138	605	500	1210	5	1	27549644	552	20.67	0.74	12	1.24	97.00	2713.00	4085	20231207	-50.92	1611	20231024	24.46	3825	-47.58	20240229	1690	18.64	20240805	4085	-50.92	20231207	1611	24.46	20231024	6.82	N	011420	500	137 억	571127	N	N	4	N	N
87	20240816	110250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-25	5	-1.23	567822695	281757	47.00	2040	2050	1994	2630	1420	2025	2015.08	2.07	-47589	2161	2092	2051	1982	1941	2072	1962	138	605	500	1210	5	1	27549644	551	20.62	0.74	12	1.02	97.00	2713.00	4085	20231207	-51.04	1611	20231024	24.15	3825	-47.71	20240229	1690	18.34	20240805	4085	-51.04	20231207	1611	24.15	20231024	6.82	N	011420	500	137 억	571127	N	N	4	N	N
88	20240816	100248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-5	5	-0.25	269129695	133161	22.21	2040	2050	2000	2630	1420	2025	2020.90	2.07	19509	2161	2092	2051	1982	1941	2072	1962	138	605	500	1210	5	1	27549644	557	20.82	0.74	12	0.48	97.00	2713.00	4085	20231207	-50.55	1611	20231024	25.39	3825	-47.19	20240229	1690	19.53	20240805	4085	-50.55	20231207	1611	25.39	20231024	6.82	N	011420	500	137 억	571127	N	N	4	N	N
89	20240816	090249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-10	5	-0.49	43236000	21294	3.55	2040	2040	2015	2630	1420	2025	2032.60	2.07	-2255	2161	2092	2051	1982	1941	2072	1962	138	605	500	1210	5	1	27549644	555	20.77	0.74	12	0.08	97.00	2713.00	4085	20231207	-50.67	1611	20231024	25.08	3825	-47.32	20240229	1690	19.23	20240805	4085	-50.67	20231207	1611	25.08	20231024	6.82	N	011420	500	137 억	571127	N	N	4	N	N
90	20240814	160249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-45	5	-2.17	1221563780	593863	31.13	2090	2120	2010	2690	1450	2070	2057.10	1.93	32750	2223	2146	2068	1991	1913	2107	1952	138	620	500	1240	5	1	27549644	558	20.88	0.75	12	2.16	97.00	2713.00	4085	20231207	-50.43	1611	20231024	25.70	3825	-47.06	20240229	1690	19.82	20240805	4085	-50.43	20231207	1611	25.70	20231024	6.82	N	011420	500	137 억	531777	N	N	4	N	N
91	20240814	150250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-35	5	-1.69	1163812855	565387	29.64	2090	2120	2010	2690	1450	2070	2058.42	1.93	30807	2223	2146	2068	1991	1913	2107	1952	138	620	500	1240	5	1	27549644	561	20.98	0.75	12	2.05	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	1690	20.41	20240805	4085	-50.18	20231207	1611	26.32	20231024	6.82	N	011420	500	137 억	531777	N	N	7	N	N
92	20240814	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-30	5	-1.45	1082062895	525224	27.54	2090	2120	2010	2690	1450	2070	2060.18	1.93	22628	2223	2146	2068	1991	1913	2107	1952	138	620	500	1240	5	1	27549644	562	21.03	0.75	12	1.91	97.00	2713.00	4085	20231207	-50.06	1611	20231024	26.63	3825	-46.67	20240229	1690	20.71	20240805	4085	-50.06	20231207	1611	26.63	20231024	6.82	N	011420	500	137 억	531777	N	N	7	N	N
93	20240814	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-40	5	-1.93	1026381955	497831	26.10	2090	2120	2010	2690	1450	2070	2061.69	1.93	26307	2223	2146	2068	1991	1913	2107	1952	138	620	500	1240	5	1	27549644	559	20.93	0.75	12	1.81	97.00	2713.00	4085	20231207	-50.31	1611	20231024	26.01	3825	-46.93	20240229	1690	20.12	20240805	4085	-50.31	20231207	1611	26.01	20231024	6.82	N	011420	500	137 억	531777	N	N	7	N	N
94	20240814	120250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-30	5	-1.45	865251790	418322	21.93	2090	2120	2035	2690	1450	2070	2068.38	1.93	45119	2223	2146	2068	1991	1913	2107	1952	138	620	500	1240	5	1	27549644	562	21.03	0.75	12	1.52	97.00	2713.00	4085	20231207	-50.06	1611	20231024	26.63	3825	-46.67	20240229	1690	20.71	20240805	4085	-50.06	20231207	1611	26.63	20231024	6.82	N	011420	500	137 억	531777	N	N	7	N	N
95	20240814	110248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-10	5	-0.48	610792920	293709	15.40	2090	2120	2045	2690	1450	2070	2079.61	1.93	-3770	2223	2146	2068	1991	1913	2107	1952	138	620	500	1240	5	1	27549644	568	21.24	0.76	12	1.07	97.00	2713.00	4085	20231207	-49.57	1611	20231024	27.87	3825	-46.14	20240229	1690	21.89	20240805	4085	-49.57	20231207	1611	27.87	20231024	6.82	N	011420	500	137 억	531777	N	N	7	N	N
96	20240814	100248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	-5	5	-0.24	492335970	236077	12.38	2090	2120	2055	2690	1450	2070	2085.54	1.93	24300	2223	2146	2068	1991	1913	2107	1952	138	620	500	1240	5	1	27549644	569	21.29	0.76	12	0.86	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	1690	22.19	20240805	4085	-49.45	20231207	1611	28.18	20231024	6.82	N	011420	500	137 억	531777	N	N	7	N	N
97	20240814	090319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2105	35	2	1.69	120309910	57413	3.01	2090	2120	2085	2690	1450	2070	2095.86	1.93	20915	2223	2146	2068	1991	1913	2107	1952	138	620	500	1240	5	1	27549644	580	21.70	0.78	12	0.21	97.00	2713.00	4085	20231207	-48.47	1611	20231024	30.66	3825	-44.97	20240229	1690	24.56	20240805	4085	-48.47	20231207	1611	30.66	20231024	6.82	N	011420	500	137 억	531777	N	N	7	N	N
98	20240813	160247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	5	2	0.24	3870911831	1864645	236.30	2115	2145	1990	2680	1450	2065	2075.99	3.22	-352363	2121	2092	2061	2032	2001	2107	2047	138	615	500	1230	5	1	27549644	570	21.34	0.76	12	6.77	97.00	2713.00	4085	20231207	-49.33	1611	20231024	28.49	3825	-45.88	20240229	1690	22.49	20240805	4085	-49.33	20231207	1611	28.49	20231024	6.48	N	011420	500	137 억	887217	N	N	7	N	N
99	20240813	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-5	5	-0.24	3502877906	1687892	213.90	2115	2145	1990	2680	1450	2065	2075.30	3.22	-344967	2121	2092	2061	2032	2001	2107	2047	138	615	500	1230	5	1	27549644	568	21.24	0.76	12	6.13	97.00	2713.00	4085	20231207	-49.57	1611	20231024	27.87	3825	-46.14	20240229	1690	21.89	20240805	4085	-49.57	20231207	1611	27.87	20231024	6.48	N	011420	500	137 억	887217	N	N	4	N	N
100	20240813	140247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-35	5	-1.69	3262480031	1570059	198.97	2115	2145	1990	2680	1450	2065	2077.93	3.22	-402300	2121	2092	2061	2032	2001	2107	2047	138	615	500	1230	5	1	27549644	559	20.93	0.75	12	5.70	97.00	2713.00	4085	20231207	-50.31	1611	20231024	26.01	3825	-46.93	20240229	1690	20.12	20240805	4085	-50.31	20231207	1611	26.01	20231024	6.48	N	011420	500	137 억	887217	N	N	4	N	N
101	20240813	130247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-55	5	-2.66	3055979585	1467138	185.92	2115	2145	2000	2680	1450	2065	2082.95	3.22	-416184	2121	2092	2061	2032	2001	2107	2047	138	615	500	1230	5	1	27549644	554	20.72	0.74	12	5.33	97.00	2713.00	4085	20231207	-50.80	1611	20231024	24.77	3825	-47.45	20240229	1690	18.93	20240805	4085	-50.80	20231207	1611	24.77	20231024	6.48	N	011420	500	137 억	887217	N	N	4	N	N
102	20240813	120247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-40	5	-1.94	2915573905	1397256	177.07	2115	2145	2000	2680	1450	2065	2086.64	3.22	-385394	2121	2092	2061	2032	2001	2107	2047	138	615	500	1230	5	1	27549644	558	20.88	0.75	12	5.07	97.00	2713.00	4085	20231207	-50.43	1611	20231024	25.70	3825	-47.06	20240229	1690	19.82	20240805	4085	-50.43	20231207	1611	25.70	20231024	6.48	N	011420	500	137 억	887217	N	N	4	N	N
103	20240813	110245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-35	5	-1.69	2581346945	1231529	156.07	2115	2145	2025	2680	1450	2065	2096.05	3.22	-340377	2121	2092	2061	2032	2001	2107	2047	138	615	500	1230	5	1	27549644	559	20.93	0.75	12	4.47	97.00	2713.00	4085	20231207	-50.31	1611	20231024	26.01	3825	-46.93	20240229	1690	20.12	20240805	4085	-50.31	20231207	1611	26.01	20231024	6.48	N	011420	500	137 억	887217	N	N	4	N	N
104	20240813	100245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2110	45	2	2.18	1887670400	894454	113.35	2115	2145	2045	2680	1450	2065	2110.42	3.22	-162150	2121	2092	2061	2032	2001	2107	2047	138	615	500	1230	5	1	27549644	581	21.75	0.78	12	3.25	97.00	2713.00	4085	20231207	-48.35	1611	20231024	30.97	3825	-44.84	20240229	1690	24.85	20240805	4085	-48.35	20231207	1611	30.97	20231024	6.48	N	011420	500	137 억	887217	N	N	4	N	N
105	20240813	090246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	30	2	1.45	282165860	133523	16.92	2115	2120	2095	2680	1450	2065	2113.24	3.22	16043	2121	2092	2061	2032	2001	2107	2047	138	615	500	1230	5	1	27549644	577	21.60	0.77	12	0.48	97.00	2713.00	4085	20231207	-48.71	1611	20231024	30.04	3825	-45.23	20240229	1690	23.96	20240805	4085	-48.71	20231207	1611	30.04	20231024	6.48	N	011420	500	137 억	887217	N	N	4	N	N
106	20240812	160245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	-40	5	-1.90	1589423750	770391	31.22	2060	2090	2030	2735	1475	2105	2063.07	2.81	115357	2288	2196	2148	2056	2008	2172	2032	138	630	500	1260	5	1	27549644	569	21.29	0.76	12	2.80	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	1690	22.19	20240805	4085	-49.45	20231207	1611	28.18	20231024	6.45	N	011420	500	137 억	775370	N	N	4	N	N
107	20240812	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-45	5	-2.14	1465668060	710430	28.79	2060	2090	2030	2735	1475	2105	2063.01	2.81	136519	2288	2196	2148	2056	2008	2172	2032	138	630	500	1260	5	1	27549644	568	21.24	0.76	12	2.58	97.00	2713.00	4085	20231207	-49.57	1611	20231024	27.87	3825	-46.14	20240229	1690	21.89	20240805	4085	-49.57	20231207	1611	27.87	20231024	6.45	N	011420	500	137 억	775370	N	N	0	N	N
108	20240812	140247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-45	5	-2.14	1379812600	668854	27.11	2060	2090	2030	2735	1475	2105	2062.88	2.81	144119	2288	2196	2148	2056	2008	2172	2032	138	630	500	1260	5	1	27549644	568	21.24	0.76	12	2.43	97.00	2713.00	4085	20231207	-49.57	1611	20231024	27.87	3825	-46.14	20240229	1690	21.89	20240805	4085	-49.57	20231207	1611	27.87	20231024	6.45	N	011420	500	137 억	775370	N	N	0	N	N
109	20240812	130244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	-40	5	-1.90	1295965950	628111	25.46	2060	2090	2030	2735	1475	2105	2063.20	2.81	148158	2288	2196	2148	2056	2008	2172	2032	138	630	500	1260	5	1	27549644	569	21.29	0.76	12	2.28	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	1690	22.19	20240805	4085	-49.45	20231207	1611	28.18	20231024	6.45	N	011420	500	137 억	775370	N	N	0	N	N
110	20240812	120245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-35	5	-1.66	1207809460	585425	23.73	2060	2090	2030	2735	1475	2105	2063.06	2.81	151929	2288	2196	2148	2056	2008	2172	2032	138	630	500	1260	5	1	27549644	570	21.34	0.76	12	2.12	97.00	2713.00	4085	20231207	-49.33	1611	20231024	28.49	3825	-45.88	20240229	1690	22.49	20240805	4085	-49.33	20231207	1611	28.49	20231024	6.45	N	011420	500	137 억	775370	N	N	0	N	N
111	20240812	110244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	-30	5	-1.43	1134587915	550109	22.30	2060	2090	2030	2735	1475	2105	2062.40	2.81	150206	2288	2196	2148	2056	2008	2172	2032	138	630	500	1260	5	1	27549644	572	21.39	0.76	12	2.00	97.00	2713.00	4085	20231207	-49.20	1611	20231024	28.80	3825	-45.75	20240229	1690	22.78	20240805	4085	-49.20	20231207	1611	28.80	20231024	6.45	N	011420	500	137 억	775370	N	N	0	N	N
112	20240812	100242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-70	5	-3.33	1017179905	493304	19.99	2060	2090	2030	2735	1475	2105	2061.88	2.81	130285	2288	2196	2148	2056	2008	2172	2032	138	630	500	1260	5	1	27549644	561	20.98	0.75	12	1.79	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	1690	20.41	20240805	4085	-50.18	20231207	1611	26.32	20231024	6.45	N	011420	500	137 억	775370	N	N	0	N	N
113	20240812	090241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-35	5	-1.66	277139630	133925	5.43	2060	2090	2055	2735	1475	2105	2069.08	2.81	57537	2288	2196	2148	2056	2008	2172	2032	138	630	500	1260	5	1	27549644	570	21.34	0.76	12	0.49	97.00	2713.00	4085	20231207	-49.33	1611	20231024	28.49	3825	-45.88	20240229	1690	22.49	20240805	4085	-49.33	20231207	1611	28.49	20231024	6.45	N	011420	500	137 억	775370	N	N	0	N	N
114	20240809	160241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2105	50	2	2.43	5174841855	2391164	165.04	2215	2240	2100	2670	1440	2055	2164.42	3.71	-246034	2218	2136	2068	1986	1918	2177	2027	138	615	500	1230	5	1	27549644	580	21.70	0.78	12	8.68	97.00	2713.00	4085	20231207	-48.47	1611	20231024	30.66	3825	-44.97	20240229	1690	24.56	20240805	4085	-48.47	20231207	1611	30.66	20231024	6.60	N	011420	500	137 억	1022179	N	N	0	N	N
115	20240809	150246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2120	65	2	3.16	4980545870	2299158	158.69	2215	2240	2100	2670	1440	2055	2166.25	3.71	-275032	2218	2136	2068	1986	1918	2177	2027	138	615	500	1230	5	1	27549644	584	21.86	0.78	12	8.35	97.00	2713.00	4085	20231207	-48.10	1611	20231024	31.60	3825	-44.58	20240229	1690	25.44	20240805	4085	-48.10	20231207	1611	31.60	20231024	6.60	N	011420	500	137 억	1022179	N	N	0	N	N
116	20240809	140246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2110	55	2	2.68	4809885455	2218712	153.13	2215	2240	2100	2670	1440	2055	2167.87	3.71	-302095	2218	2136	2068	1986	1918	2177	2027	138	615	500	1230	5	1	27549644	581	21.75	0.78	12	8.05	97.00	2713.00	4085	20231207	-48.35	1611	20231024	30.97	3825	-44.84	20240229	1690	24.85	20240805	4085	-48.35	20231207	1611	30.97	20231024	6.60	N	011420	500	137 억	1022179	N	N	0	N	N
117	20240809	130246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	60	2	2.92	4546873840	2094213	144.54	2215	2240	2110	2670	1440	2055	2171.16	3.71	-305071	2218	2136	2068	1986	1918	2177	2027	138	615	500	1230	5	1	27549644	583	21.80	0.78	12	7.60	97.00	2713.00	4085	20231207	-48.23	1611	20231024	31.28	3825	-44.71	20240229	1690	25.15	20240805	4085	-48.23	20231207	1611	31.28	20231024	6.60	N	011420	500	137 억	1022179	N	N	0	N	N
118	20240809	120245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	70	2	3.41	4470205110	2058038	142.05	2215	2240	2110	2670	1440	2055	2172.07	3.71	-299170	2218	2136	2068	1986	1918	2177	2027	138	615	500	1230	5	1	27549644	585	21.91	0.78	12	7.47	97.00	2713.00	4085	20231207	-47.98	1611	20231024	31.91	3825	-44.44	20240229	1690	25.74	20240805	4085	-47.98	20231207	1611	31.91	20231024	6.60	N	011420	500	137 억	1022179	N	N	0	N	N
119	20240809	110242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2135	80	2	3.89	4120441210	1893783	130.71	2215	2240	2130	2670	1440	2055	2175.77	3.71	-272803	2218	2136	2068	1986	1918	2177	2027	138	615	500	1230	5	1	27549644	588	22.01	0.79	12	6.87	97.00	2713.00	4085	20231207	-47.74	1611	20231024	32.53	3825	-44.18	20240229	1690	26.33	20240805	4085	-47.74	20231207	1611	32.53	20231024	6.60	N	011420	500	137 억	1022179	N	N	0	N	N
120	20240809	100247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	110	2	5.35	3859600545	1772221	122.32	2215	2240	2130	2670	1440	2055	2177.83	3.71	-280172	2218	2136	2068	1986	1918	2177	2027	138	615	500	1230	5	1	27549644	596	22.32	0.80	12	6.43	97.00	2713.00	4085	20231207	-47.00	1611	20231024	34.39	3825	-43.40	20240229	1690	28.11	20240805	4085	-47.00	20231207	1611	34.39	20231024	6.60	N	011420	500	137 억	1022179	N	N	0	N	N
121	20240809	090243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2170	115	2	5.60	1877658040	855116	59.02	2215	2240	2150	2670	1440	2055	2195.79	3.71	-342950	2218	2136	2068	1986	1918	2177	2027	138	615	500	1230	5	1	27549644	598	22.37	0.80	12	3.10	97.00	2713.00	4085	20231207	-46.88	1611	20231024	34.70	3825	-43.27	20240229	1690	28.40	20240805	4085	-46.88	20231207	1611	34.70	20231024	6.60	N	011420	500	137 억	1022179	N	N	0	N	N
122	20240808	160240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-20	5	-0.96	2948275660	1430363	47.83	2000	2150	2000	2695	1455	2075	2061.21	3.82	-47756	2331	2203	2087	1959	1843	2267	2023	138	620	500	1240	5	1	27549644	566	21.19	0.76	12	5.19	97.00	2713.00	4085	20231207	-49.69	1611	20231024	27.56	3825	-46.27	20240229	1690	21.60	20240805	4085	-49.69	20231207	1611	27.56	20231024	7.28	N	011420	500	137 억	1053209	N	N	0	N	N
123	20240808	150244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-40	5	-1.93	2828975635	1372035	45.88	2000	2150	2000	2695	1455	2075	2061.88	3.82	-37920	2331	2203	2087	1959	1843	2267	2023	138	620	500	1240	5	1	27549644	561	20.98	0.75	12	4.98	97.00	2713.00	4085	20231207	-50.18	1611	20231024	26.32	3825	-46.80	20240229	1690	20.41	20240805	4085	-50.18	20231207	1611	26.32	20231024	7.28	N	011420	500	137 억	1053209	N	N	0	N	N
124	20240808	140244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	-10	5	-0.48	2611850310	1265557	42.32	2000	2150	2000	2695	1455	2075	2063.79	3.82	-37001	2331	2203	2087	1959	1843	2267	2023	138	620	500	1240	5	1	27549644	569	21.29	0.76	12	4.59	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	1690	22.19	20240805	4085	-49.45	20231207	1611	28.18	20231024	7.28	N	011420	500	137 억	1053209	N	N	0	N	N
125	20240808	130244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	-10	5	-0.48	2399705890	1162849	38.89	2000	2150	2000	2695	1455	2075	2063.64	3.82	-40281	2331	2203	2087	1959	1843	2267	2023	138	620	500	1240	5	1	27549644	569	21.29	0.76	12	4.22	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	1690	22.19	20240805	4085	-49.45	20231207	1611	28.18	20231024	7.28	N	011420	500	137 억	1053209	N	N	0	N	N
126	20240808	120247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2110	35	2	1.69	1966730700	955616	31.96	2000	2150	2000	2695	1455	2075	2058.07	3.82	-80589	2331	2203	2087	1959	1843	2267	2023	138	620	500	1240	5	1	27549644	581	21.75	0.78	12	3.47	97.00	2713.00	4085	20231207	-48.35	1611	20231024	30.97	3825	-44.84	20240229	1690	24.85	20240805	4085	-48.35	20231207	1611	30.97	20231024	7.28	N	011420	500	137 억	1053209	N	N	0	N	N
127	20240808	110244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-20	5	-0.96	1054358455	518114	17.33	2000	2075	2000	2695	1455	2075	2034.96	3.82	36698	2331	2203	2087	1959	1843	2267	2023	138	620	500	1240	5	1	27549644	566	21.19	0.76	12	1.88	97.00	2713.00	4085	20231207	-49.69	1611	20231024	27.56	3825	-46.27	20240229	1690	21.60	20240805	4085	-49.69	20231207	1611	27.56	20231024	7.28	N	011420	500	137 억	1053209	N	N	0	N	N
128	20240808	100242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-55	5	-2.65	811933015	398568	13.33	2000	2075	2000	2695	1455	2075	2037.08	3.82	61290	2331	2203	2087	1959	1843	2267	2023	138	620	500	1240	5	1	27549644	557	20.82	0.74	12	1.45	97.00	2713.00	4085	20231207	-50.55	1611	20231024	25.39	3825	-47.19	20240229	1690	19.53	20240805	4085	-50.55	20231207	1611	25.39	20231024	7.28	N	011420	500	137 억	1053209	N	N	0	N	N
129	20240808	090241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-35	5	-1.69	120636375	59984	2.01	2000	2045	2000	2695	1455	2075	2010.64	3.82	17888	2331	2203	2087	1959	1843	2267	2023	138	620	500	1240	5	1	27549644	562	21.03	0.75	12	0.22	97.00	2713.00	4085	20231207	-50.06	1611	20231024	26.63	3825	-46.67	20240229	1690	20.71	20240805	4085	-50.06	20231207	1611	26.63	20231024	7.28	N	011420	500	137 억	1053209	N	N	0	N	N
130	20240807	160237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	77	2	3.85	6218015472	2955065	119.20	1971	2215	1971	2595	1399	1998	2104.66	3.83	-37482	2148	2072	1969	1893	1790	2111	1932	138	597	500	1190	5	1	27549644	572	21.39	0.76	12	10.73	97.00	2713.00	4085	20231207	-49.20	1611	20231024	28.80	3825	-45.75	20240229	1690	22.78	20240805	4085	-49.20	20231207	1611	28.80	20231024	8.77	N	011420	500	137 억	1053929	N	N	0	N	N
131	20240807	150240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	77	2	3.85	6017091787	2858162	115.30	1971	2215	1971	2595	1399	1998	2105.67	3.83	-56963	2148	2072	1969	1893	1790	2111	1932	138	597	500	1190	5	1	27549644	572	21.39	0.76	12	10.37	97.00	2713.00	4085	20231207	-49.20	1611	20231024	28.80	3825	-45.75	20240229	1690	22.78	20240805	4085	-49.20	20231207	1611	28.80	20231024	8.77	N	011420	500	137 억	1053929	N	N	0	N	N
132	20240807	140244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	117	2	5.86	5284645847	2507485	101.15	1971	2215	1971	2595	1399	1998	2108.05	3.83	-142637	2148	2072	1969	1893	1790	2111	1932	138	597	500	1190	5	1	27549644	583	21.80	0.78	12	9.10	97.00	2713.00	4085	20231207	-48.23	1611	20231024	31.28	3825	-44.71	20240229	1690	25.15	20240805	4085	-48.23	20231207	1611	31.28	20231024	8.77	N	011420	500	137 억	1053929	N	N	0	N	N
133	20240807	130243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	82	2	4.10	2336556372	1135836	45.82	1971	2130	1971	2595	1399	1998	2057.73	3.83	68825	2148	2072	1969	1893	1790	2111	1932	138	597	500	1190	5	1	27549644	573	21.44	0.77	12	4.12	97.00	2713.00	4085	20231207	-49.08	1611	20231024	29.11	3825	-45.62	20240229	1690	23.08	20240805	4085	-49.08	20231207	1611	29.11	20231024	8.77	N	011420	500	137 억	1053929	N	N	0	N	N
134	20240807	120243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	87	2	4.35	2085182497	1015498	40.96	1971	2130	1971	2595	1399	1998	2054.00	3.83	65692	2148	2072	1969	1893	1790	2111	1932	138	597	500	1190	5	1	27549644	574	21.49	0.77	12	3.69	97.00	2713.00	4085	20231207	-48.96	1611	20231024	29.42	3825	-45.49	20240229	1690	23.37	20240805	4085	-48.96	20231207	1611	29.42	20231024	8.77	N	011420	500	137 억	1053929	N	N	0	N	N
135	20240807	110239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	67	2	3.35	1601902547	783834	31.62	1971	2095	1971	2595	1399	1998	2044.36	3.83	81038	2148	2072	1969	1893	1790	2111	1932	138	597	500	1190	5	1	27549644	569	21.29	0.76	12	2.85	97.00	2713.00	4085	20231207	-49.45	1611	20231024	28.18	3825	-46.01	20240229	1690	22.19	20240805	4085	-49.45	20231207	1611	28.18	20231024	8.77	N	011420	500	137 억	1053929	N	N	0	N	N
136	20240807	100240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	57	2	2.85	1159749822	569951	22.99	1971	2090	1971	2595	1399	1998	2035.58	3.83	63347	2148	2072	1969	1893	1790	2111	1932	138	597	500	1190	5	1	27549644	566	21.19	0.76	12	2.07	97.00	2713.00	4085	20231207	-49.69	1611	20231024	27.56	3825	-46.27	20240229	1690	21.60	20240805	4085	-49.69	20231207	1611	27.56	20231024	8.77	N	011420	500	137 억	1053929	N	N	0	N	N
137	20240807	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	17	2	0.85	174191725	87230	3.52	1971	2015	1971	2595	1399	1998	1996.76	3.83	26811	2148	2072	1969	1893	1790	2111	1932	138	597	500	1190	5	1	27549644	555	20.77	0.74	12	0.32	97.00	2713.00	4085	20231207	-50.67	1611	20231024	25.08	3825	-47.32	20240229	1690	19.23	20240805	4085	-50.67	20231207	1611	25.08	20231024	8.77	N	011420	500	137 억	1053929	N	N	0	N	N
138	20240806	160239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	124	2	6.62	4816063955	2442837	69.00	1900	2045	1866	2435	1312	1874	1971.94	2.71	284567	2444	2158	1924	1638	1404	2042	1522	138	561	500	1120	1	1	27549644	550	20.60	0.74	12	8.87	97.00	2713.00	4085	20231207	-51.09	1611	20231024	24.02	3825	-47.76	20240229	1690	18.22	20240805	4085	-51.09	20231207	1611	24.02	20231024	8.44	N	011420	500	137 억	745394	N	N	0	N	N
139	20240806	150241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	131	2	6.99	4504044084	2286670	64.59	1900	2045	1866	2435	1312	1874	1970.29	2.71	305496	2444	2158	1924	1638	1404	2042	1522	138	561	500	1120	5	1	27549644	552	20.67	0.74	12	8.30	97.00	2713.00	4085	20231207	-50.92	1611	20231024	24.46	3825	-47.58	20240229	1690	18.64	20240805	4085	-50.92	20231207	1611	24.46	20231024	8.44	N	011420	500	137 억	745394	N	N	0	N	N
140	20240806	140238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	101	2	5.39	4124134572	2095301	59.18	1900	2045	1866	2435	1312	1874	1968.91	2.71	218419	2444	2158	1924	1638	1404	2042	1522	138	561	500	1120	1	1	27549644	544	20.36	0.73	12	7.61	97.00	2713.00	4085	20231207	-51.65	1611	20231024	22.59	3825	-48.37	20240229	1690	16.86	20240805	4085	-51.65	20231207	1611	22.59	20231024	8.44	N	011420	500	137 억	745394	N	N	0	N	N
141	20240806	130240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1982	108	2	5.76	3991163828	2027971	57.28	1900	2045	1866	2435	1312	1874	1968.71	2.71	213533	2444	2158	1924	1638	1404	2042	1522	138	561	500	1120	1	1	27549644	546	20.43	0.73	12	7.36	97.00	2713.00	4085	20231207	-51.48	1611	20231024	23.03	3825	-48.18	20240229	1690	17.28	20240805	4085	-51.48	20231207	1611	23.03	20231024	8.44	N	011420	500	137 억	745394	N	N	0	N	N
142	20240806	120241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1952	78	2	4.16	3775915821	1919187	54.21	1900	2045	1866	2435	1312	1874	1968.14	2.71	196160	2444	2158	1924	1638	1404	2042	1522	138	561	500	1120	1	1	27549644	538	20.12	0.72	12	6.97	97.00	2713.00	4085	20231207	-52.22	1611	20231024	21.17	3825	-48.97	20240229	1690	15.50	20240805	4085	-52.22	20231207	1611	21.17	20231024	8.44	N	011420	500	137 억	745394	N	N	0	N	N
143	20240806	110240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1971	97	2	5.18	3512092171	1784971	50.42	1900	2045	1866	2435	1312	1874	1968.33	2.71	217936	2444	2158	1924	1638	1404	2042	1522	138	561	500	1120	1	1	27549644	543	20.32	0.73	12	6.48	97.00	2713.00	4085	20231207	-51.75	1611	20231024	22.35	3825	-48.47	20240229	1690	16.63	20240805	4085	-51.75	20231207	1611	22.35	20231024	8.44	N	011420	500	137 억	745394	N	N	0	N	N
144	20240806	100238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	141	2	7.52	2395850289	1226418	34.64	1900	2035	1866	2435	1312	1874	1954.45	2.71	200015	2444	2158	1924	1638	1404	2042	1522	138	561	500	1120	5	1	27549644	555	20.77	0.74	12	4.45	97.00	2713.00	4085	20231207	-50.67	1611	20231024	25.08	3825	-47.32	20240229	1690	19.23	20240805	4085	-50.67	20231207	1611	25.08	20231024	8.44	N	011420	500	137 억	745394	N	N	0	N	N
145	20240806	090238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1924	50	2	2.67	544284056	286445	8.09	1900	1968	1866	2435	1312	1874	1901.48	2.71	-29361	2444	2158	1924	1638	1404	2042	1522	138	561	500	1120	1	1	27549644	530	19.84	0.71	12	1.04	97.00	2713.00	4085	20231207	-52.90	1611	20231024	19.43	3825	-49.70	20240229	1690	13.85	20240805	4085	-52.90	20231207	1611	19.43	20231024	8.44	N	011420	500	137 억	745394	N	N	0	N	N
146	20240805	160236	57	100.00	KOSPI	서비스업	N	N	N	N	N	1874	-426	5	-18.52	6851902142	3432058	65.53	2205	2210	1690	2990	1610	2300	1996.46	1.22	406207	2926	2612	2456	2142	1986	2535	2065	138	690	500	1380	1	1	27549644	516	19.32	0.69	12	12.46	97.00	2713.00	4085	20231207	-54.12	1611	20231024	16.33	3825	-51.01	20240229	1690	10.89	20240805	4085	-54.12	20231207	1611	16.33	20231024	8.54	N	011420	500	137 억	335342	N	N	25	N	N
147	20240805	150237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1847	-453	5	-19.70	6380017614	3177100	60.66	2205	2210	1690	2990	1610	2300	2008.08	1.22	343998	2926	2612	2456	2142	1986	2535	2065	138	690	500	1380	1	1	27549644	509	19.04	0.68	12	11.53	97.00	2713.00	4085	20231207	-54.79	1611	20231024	14.65	3825	-51.71	20240229	1690	9.29	20240805	4085	-54.79	20231207	1611	14.65	20231024	8.54	N	011420	500	137 억	335342	N	N	25	N	N
148	20240805	140239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1933	-367	5	-15.96	5546604939	2715910	51.86	2205	2210	1930	2990	1610	2300	2042.21	1.22	190240	2926	2612	2456	2142	1986	2535	2065	138	690	500	1380	1	1	27549644	533	19.93	0.71	12	9.86	97.00	2713.00	4085	20231207	-52.68	1611	20231024	19.99	3825	-49.46	20240229	1860	3.92	20240624	4085	-52.68	20231207	1611	19.99	20231024	8.54	N	011420	500	137 억	335342	N	N	25	N	N
149	20240805	130237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1985	-315	5	-13.70	4854118270	2362771	45.12	2205	2210	1965	2990	1610	2300	2054.36	1.22	131243	2926	2612	2456	2142	1986	2535	2065	138	690	500	1380	1	1	27549644	547	20.46	0.73	12	8.58	97.00	2713.00	4085	20231207	-51.41	1611	20231024	23.22	3825	-48.10	20240229	1860	6.72	20240624	4085	-51.41	20231207	1611	23.22	20231024	8.54	N	011420	500	137 억	335342	N	N	25	N	N
150	20240805	120237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-280	5	-12.17	4116725013	1991841	38.03	2205	2210	1993	2990	1610	2300	2066.73	1.22	67308	2926	2612	2456	2142	1986	2535	2065	138	690	500	1380	5	1	27549644	557	20.82	0.74	12	7.23	97.00	2713.00	4085	20231207	-50.55	1611	20231024	25.39	3825	-47.19	20240229	1860	8.60	20240624	4085	-50.55	20231207	1611	25.39	20231024	8.54	N	011420	500	137 억	335342	N	N	25	N	N
151	20240805	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-285	5	-12.39	3294014365	1581601	30.20	2205	2210	2010	2990	1610	2300	2082.64	1.22	71305	2926	2612	2456	2142	1986	2535	2065	138	690	500	1380	5	1	27549644	555	20.77	0.74	12	5.74	97.00	2713.00	4085	20231207	-50.67	1611	20231024	25.08	3825	-47.32	20240229	1860	8.33	20240624	4085	-50.67	20231207	1611	25.08	20231024	8.54	N	011420	500	137 억	335342	N	N	25	N	N
152	20240805	100237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-245	5	-10.65	2468398585	1176512	22.46	2205	2210	2035	2990	1610	2300	2097.98	1.22	36147	2926	2612	2456	2142	1986	2535	2065	138	690	500	1380	5	1	27549644	566	21.19	0.76	12	4.27	97.00	2713.00	4085	20231207	-49.69	1611	20231024	27.56	3825	-46.27	20240229	1860	10.48	20240624	4085	-49.69	20231207	1611	27.56	20231024	8.54	N	011420	500	137 억	335342	N	N	25	N	N
153	20240805	090236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2145	-155	5	-6.74	443128455	203436	3.88	2205	2210	2120	2990	1610	2300	2177.91	1.22	36295	2926	2612	2456	2142	1986	2535	2065	138	690	500	1380	5	1	27549644	591	22.11	0.79	12	0.74	97.00	2713.00	4085	20231207	-47.49	1611	20231024	33.15	3825	-43.92	20240229	1860	15.32	20240624	4085	-47.49	20231207	1611	33.15	20231024	8.54	N	011420	500	137 억	335342	N	N	25	N	N
154	20240802	160233	57	100.00	KOSPI	서비스업	N	N	N	N	N	2300	-280	5	-10.85	13104191125	5162722	164.29	2685	2770	2300	3350	1810	2580	2539.15	2.48	-367705	2703	2641	2543	2481	2383	2672	2512	138	770	500	1540	5	1	27549644	634	23.71	0.85	12	18.74	97.00	2713.00	4085	20231207	-43.70	1611	20231024	42.77	3825	-39.87	20240229	1860	23.66	20240624	4085	-43.70	20231207	1611	42.77	20231024	8.46	N	011420	500	137 억	684571	N	N	25	N	N
155	20240802	150232	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-250	5	-9.69	12441026570	4875863	155.16	2685	2770	2315	3350	1810	2580	2551.54	2.48	-456034	2703	2641	2543	2481	2383	2672	2512	138	770	500	1540	5	1	27549644	642	24.02	0.86	12	17.70	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	1860	25.27	20240624	4085	-42.96	20231207	1611	44.63	20231024	8.46	N	011420	500	137 억	684571	N	N	45	N	N
156	20240802	140234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2380	-200	5	-7.75	11653010180	4539487	144.46	2685	2770	2365	3350	1810	2580	2567.03	2.48	-528564	2703	2641	2543	2481	2383	2672	2512	138	770	500	1540	5	1	27549644	656	24.54	0.88	12	16.48	97.00	2713.00	4085	20231207	-41.74	1611	20231024	47.73	3825	-37.78	20240229	1860	27.96	20240624	4085	-41.74	20231207	1611	47.73	20231024	8.46	N	011420	500	137 억	684571	N	N	45	N	N
157	20240802	130234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-155	5	-6.01	11022391900	4275445	136.05	2685	2770	2395	3350	1810	2580	2578.07	2.48	-545030	2703	2641	2543	2481	2383	2672	2512	138	770	500	1540	5	1	27549644	668	25.00	0.89	12	15.52	97.00	2713.00	4085	20231207	-40.64	1611	20231024	50.53	3825	-36.60	20240229	1860	30.38	20240624	4085	-40.64	20231207	1611	50.53	20231024	8.46	N	011420	500	137 억	684571	N	N	45	N	N
158	20240802	120235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-160	5	-6.20	10725993360	4152567	132.14	2685	2770	2395	3350	1810	2580	2582.98	2.48	-543125	2703	2641	2543	2481	2383	2672	2512	138	770	500	1540	5	1	27549644	667	24.95	0.89	12	15.07	97.00	2713.00	4085	20231207	-40.76	1611	20231024	50.22	3825	-36.73	20240229	1860	30.11	20240624	4085	-40.76	20231207	1611	50.22	20231024	8.46	N	011420	500	137 억	684571	N	N	45	N	N
159	20240802	110235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	-145	5	-5.62	10000309150	3852150	122.58	2685	2770	2420	3350	1810	2580	2596.04	2.48	-502987	2703	2641	2543	2481	2383	2672	2512	138	770	500	1540	5	1	27549644	671	25.10	0.90	12	13.98	97.00	2713.00	4085	20231207	-40.39	1611	20231024	51.15	3825	-36.34	20240229	1860	30.91	20240624	4085	-40.39	20231207	1611	51.15	20231024	8.46	N	011420	500	137 억	684571	N	N	45	N	N
160	20240802	100233	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-110	5	-4.26	8860579210	3388107	107.82	2685	2770	2430	3350	1810	2580	2615.22	2.48	-491873	2703	2641	2543	2481	2383	2672	2512	138	770	500	1540	5	1	27549644	680	25.46	0.91	12	12.30	97.00	2713.00	4085	20231207	-39.53	1611	20231024	53.32	3825	-35.42	20240229	1860	32.80	20240624	4085	-39.53	20231207	1611	53.32	20231024	8.46	N	011420	500	137 억	684571	N	N	45	N	N
161	20240802	090237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2655	75	2	2.91	3641511945	1353574	43.07	2685	2770	2640	3350	1810	2580	2690.45	2.48	-193672	2703	2641	2543	2481	2383	2672	2512	138	770	500	1540	5	1	27549644	731	27.37	0.98	12	4.91	97.00	2713.00	4085	20231207	-35.01	1611	20231024	64.80	3825	-30.59	20240229	1860	42.74	20240624	4085	-35.01	20231207	1611	64.80	20231024	8.46	N	011420	500	137 억	684571	N	N	45	N	N
162	20240801	160233	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-50	5	-1.90	6144800575	2422468	96.10	2510	2605	2445	3415	1845	2630	2536.35	1.74	203145	2763	2696	2623	2556	2483	2700	2560	138	785	500	1570	5	1	27549644	711	26.60	0.95	12	8.79	97.00	2713.00	4085	20231207	-36.84	1611	20231024	60.15	3825	-32.55	20240229	1860	38.71	20240624	4085	-36.84	20231207	1611	60.15	20231024	8.33	N	011420	500	137 억	479230	N	N	45	N	N
163	20240801	150235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-50	5	-1.90	5840509935	2304631	91.43	2510	2605	2445	3415	1845	2630	2534.12	1.74	239662	2763	2696	2623	2556	2483	2700	2560	138	785	500	1570	5	1	27549644	711	26.60	0.95	12	8.37	97.00	2713.00	4085	20231207	-36.84	1611	20231024	60.15	3825	-32.55	20240229	1860	38.71	20240624	4085	-36.84	20231207	1611	60.15	20231024	8.33	N	011420	500	137 억	479230	N	N	42	N	N
164	20240801	140238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-50	5	-1.90	5401292310	2134221	84.67	2510	2605	2445	3415	1845	2630	2530.66	1.74	297010	2763	2696	2623	2556	2483	2700	2560	138	785	500	1570	5	1	27549644	711	26.60	0.95	12	7.75	97.00	2713.00	4085	20231207	-36.84	1611	20231024	60.15	3825	-32.55	20240229	1860	38.71	20240624	4085	-36.84	20231207	1611	60.15	20231024	8.33	N	011420	500	137 억	479230	N	N	42	N	N
165	20240801	130235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-65	5	-2.47	5040315065	1994171	79.11	2510	2605	2445	3415	1845	2630	2527.37	1.74	314243	2763	2696	2623	2556	2483	2700	2560	138	785	500	1570	5	1	27549644	707	26.44	0.95	12	7.24	97.00	2713.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	1860	37.90	20240624	4085	-37.21	20231207	1611	59.22	20231024	8.33	N	011420	500	137 억	479230	N	N	42	N	N
166	20240801	120234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-70	5	-2.66	4711423635	1865606	74.01	2510	2605	2445	3415	1845	2630	2525.24	1.74	293453	2763	2696	2623	2556	2483	2700	2560	138	785	500	1570	5	1	27549644	705	26.39	0.94	12	6.77	97.00	2713.00	4085	20231207	-37.33	1611	20231024	58.91	3825	-33.07	20240229	1860	37.63	20240624	4085	-37.33	20231207	1611	58.91	20231024	8.33	N	011420	500	137 억	479230	N	N	42	N	N
167	20240801	110235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-65	5	-2.47	4416948015	1751131	69.47	2510	2605	2445	3415	1845	2630	2522.16	1.74	310482	2763	2696	2623	2556	2483	2700	2560	138	785	500	1570	5	1	27549644	707	26.44	0.95	12	6.36	97.00	2713.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	1860	37.90	20240624	4085	-37.21	20231207	1611	59.22	20231024	8.33	N	011420	500	137 억	479230	N	N	42	N	N
168	20240801	100235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-60	5	-2.28	3916244705	1556608	61.75	2510	2605	2445	3415	1845	2630	2515.66	1.74	317989	2763	2696	2623	2556	2483	2700	2560	138	785	500	1570	5	1	27549644	708	26.49	0.95	12	5.65	97.00	2713.00	4085	20231207	-37.09	1611	20231024	59.53	3825	-32.81	20240229	1860	38.17	20240624	4085	-37.09	20231207	1611	59.53	20231024	8.33	N	011420	500	137 억	479230	N	N	42	N	N
169	20240801	090232	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-170	5	-6.46	1247074040	501668	19.90	2510	2530	2445	3415	1845	2630	2484.99	1.74	83505	2763	2696	2623	2556	2483	2700	2560	138	785	500	1570	5	1	27549644	678	25.36	0.91	12	1.82	97.00	2713.00	4085	20231207	-39.78	1611	20231024	52.70	3825	-35.69	20240229	1860	32.26	20240624	4085	-39.78	20231207	1611	52.70	20231024	8.33	N	011420	500	137 억	479230	N	N	42	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History