KissMeData/037560/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	30	2	1.12	97131650	35984	68.56	2685	2720	2680	3490	1880	2685	2699.30	4.78	1706	1792	2738	2711	2698	2671	2658	2705	2665	1936	805	2500	1930	5	1	77446865	2103	-4.63	0.37	12	0.05	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.95	N	037560	2500	1936 억	1812170	N	N	17	N	N
3	20240830	150442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	35	2	1.30	91792105	34017	64.81	2685	2720	2680	3490	1880	2685	2698.42	4.77	668	682	2738	2711	2698	2671	2658	2705	2665	1936	805	2500	1930	5	1	77446865	2107	-4.64	0.37	12	0.04	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.95	N	037560	2500	1936 억	1811132	N	N	514	N	N
4	20240830	140441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	15	2	0.56	69276290	25699	48.96	2685	2720	2680	3490	1880	2685	2695.68	4.77	-1825	-1836	2738	2711	2698	2671	2658	2705	2665	1936	805	2500	1930	5	1	77446865	2091	-4.61	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.95	N	037560	2500	1936 억	1808639	N	N	514	N	N
5	20240830	130438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	20	2	0.74	67272245	24957	47.55	2685	2720	2680	3490	1880	2685	2695.53	4.77	-1988	-2050	2738	2711	2698	2671	2658	2705	2665	1936	805	2500	1930	5	1	77446865	2095	-4.62	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.95	N	037560	2500	1936 억	1808476	N	N	514	N	N
6	20240830	120442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	15	2	0.56	38999080	14490	27.61	2685	2720	2680	3490	1880	2685	2691.45	4.77	-2078	-2166	2738	2711	2698	2671	2658	2705	2665	1936	805	2500	1930	5	1	77446865	2091	-4.61	0.37	12	0.02	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.95	N	037560	2500	1936 억	1808386	N	N	514	N	N
7	20240830	110442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	10	2	0.37	26720405	9928	18.92	2685	2720	2680	3490	1880	2685	2691.42	4.77	-862	-925	2738	2711	2698	2671	2658	2705	2665	1936	805	2500	1930	5	1	77446865	2087	-4.60	0.37	12	0.01	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.95	N	037560	2500	1936 억	1809602	N	N	514	N	N
8	20240830	100443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	0	3	0.00	11785860	4376	8.34	2685	2720	2680	3490	1880	2685	2693.30	4.77	-627	-760	2738	2711	2698	2671	2658	2705	2665	1936	805	2500	1930	5	1	77446865	2079	-4.58	0.37	12	0.01	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.95	N	037560	2500	1936 억	1809837	N	N	514	N	N
9	20240830	090443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	15	2	0.56	1656140	614	1.17	2685	2700	2685	3490	1880	2685	2697.30	4.77	0	0	2738	2711	2698	2671	2658	2705	2665	1936	805	2500	1930	5	1	77446865	2091	-4.61	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.95	N	037560	2500	1936 억	1810464	N	N	514	N	N
10	20240829	160443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	-40	5	-1.47	141461095	52485	146.06	2725	2725	2685	3540	1910	2725	2695.27	4.77	-5587	-5637	2751	2737	2711	2697	2671	2745	2705	1936	815	2500	1960	5	1	77446865	2079	-4.58	0.37	12	0.07	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.95	N	037560	2500	1936 억	1810464	N	N	514	N	N
11	20240829	150447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2690	-35	5	-1.28	128275485	47578	132.40	2725	2725	2685	3540	1910	2725	2696.11	4.78	-3860	-3910	2751	2737	2711	2697	2671	2745	2705	1936	815	2500	1960	5	1	77446865	2083	-4.59	0.37	12	0.06	-586.00	7300.00	5210	20240119	-48.37	2420	20240806	11.16	5210	-48.37	20240119	2420	11.16	20240806	5210	-48.37	20240119	2420	11.16	20240806	1.95	N	037560	2500	1936 억	1812191	N	N	447	N	N
12	20240829	140450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2690	-35	5	-1.28	109602025	40637	113.09	2725	2725	2685	3540	1910	2725	2697.10	4.78	-2799	-2849	2751	2737	2711	2697	2671	2745	2705	1936	815	2500	1960	5	1	77446865	2083	-4.59	0.37	12	0.05	-586.00	7300.00	5210	20240119	-48.37	2420	20240806	11.16	5210	-48.37	20240119	2420	11.16	20240806	5210	-48.37	20240119	2420	11.16	20240806	1.95	N	037560	2500	1936 억	1813252	N	N	447	N	N
13	20240829	130448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	-30	5	-1.10	96075970	35613	99.11	2725	2725	2685	3540	1910	2725	2697.78	4.78	-2168	-2218	2751	2737	2711	2697	2671	2745	2705	1936	815	2500	1960	5	1	77446865	2087	-4.60	0.37	12	0.05	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.95	N	037560	2500	1936 억	1813883	N	N	447	N	N
14	20240829	120445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	-20	5	-0.73	83054730	30781	85.66	2725	2725	2685	3540	1910	2725	2698.25	4.78	-1716	-1766	2751	2737	2711	2697	2671	2745	2705	1936	815	2500	1960	5	1	77446865	2095	-4.62	0.37	12	0.04	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.95	N	037560	2500	1936 억	1814335	N	N	447	N	N
15	20240829	110450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	-30	5	-1.10	66427580	24613	68.50	2725	2725	2685	3540	1910	2725	2698.88	4.78	-1565	-1616	2751	2737	2711	2697	2671	2745	2705	1936	815	2500	1960	5	1	77446865	2087	-4.60	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.95	N	037560	2500	1936 억	1814486	N	N	447	N	N
16	20240829	100446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	-30	5	-1.10	40529305	15023	41.81	2725	2725	2685	3540	1910	2725	2697.82	4.78	-1055	-1106	2751	2737	2711	2697	2671	2745	2705	1936	815	2500	1960	5	1	77446865	2087	-4.60	0.37	12	0.02	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.95	N	037560	2500	1936 억	1814996	N	N	447	N	N
17	20240829	090448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	-25	5	-0.92	5681770	2092	5.82	2725	2725	2700	3540	1910	2725	2715.95	4.78	-585	-610	2751	2737	2711	2697	2671	2745	2705	1936	815	2500	1960	5	1	77446865	2091	-4.61	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.95	N	037560	2500	1936 억	1815466	N	N	447	N	N
18	20240828	160433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	15	2	0.55	97190450	35934	78.87	2700	2725	2685	3520	1900	2710	2704.69	4.79	-7088	-3922	2763	2736	2718	2691	2673	2750	2705	1936	810	2500	1950	5	1	77446865	2110	-4.65	0.37	12	0.05	-586.00	7300.00	5210	20240119	-47.70	2420	20240806	12.60	5210	-47.70	20240119	2420	12.60	20240806	5210	-47.70	20240119	2420	12.60	20240806	1.95	N	037560	2500	1936 억	1816051	N	N	447	N	N
19	20240828	150436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	10	2	0.37	85008970	31457	69.04	2700	2725	2685	3520	1900	2710	2702.39	4.79	-6937	-6171	2763	2736	2718	2691	2673	2750	2705	1936	810	2500	1950	5	1	77446865	2107	-4.64	0.37	12	0.04	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.95	N	037560	2500	1936 억	1816202	N	N	621	N	N
20	20240828	140438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	-5	5	-0.18	70984990	26287	57.70	2700	2725	2685	3520	1900	2710	2700.38	4.79	-6711	-6710	2763	2736	2718	2691	2673	2750	2705	1936	810	2500	1950	5	1	77446865	2095	-4.62	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.95	N	037560	2500	1936 억	1816428	N	N	621	N	N
21	20240828	130437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	-25	5	-0.92	61630665	22817	50.08	2700	2725	2685	3520	1900	2710	2701.09	4.79	-5552	-5551	2763	2736	2718	2691	2673	2750	2705	1936	810	2500	1950	5	1	77446865	2079	-4.58	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.95	N	037560	2500	1936 억	1817587	N	N	621	N	N
22	20240828	120435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	0	3	0.00	40625420	15012	32.95	2700	2725	2685	3520	1900	2710	2706.20	4.79	-5331	-5330	2763	2736	2718	2691	2673	2750	2705	1936	810	2500	1950	5	1	77446865	2099	-4.62	0.37	12	0.02	-586.00	7300.00	5210	20240119	-47.98	2420	20240806	11.98	5210	-47.98	20240119	2420	11.98	20240806	5210	-47.98	20240119	2420	11.98	20240806	1.95	N	037560	2500	1936 억	1817808	N	N	621	N	N
23	20240828	110436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	0	3	0.00	22480985	8300	18.22	2700	2725	2685	3520	1900	2710	2708.55	4.80	-2560	-2560	2763	2736	2718	2691	2673	2750	2705	1936	810	2500	1950	5	1	77446865	2099	-4.62	0.37	12	0.01	-586.00	7300.00	5210	20240119	-47.98	2420	20240806	11.98	5210	-47.98	20240119	2420	11.98	20240806	5210	-47.98	20240119	2420	11.98	20240806	1.95	N	037560	2500	1936 억	1820579	N	N	621	N	N
24	20240828	100456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	10	2	0.37	14141145	5228	11.47	2700	2725	2685	3520	1900	2710	2704.89	4.80	-921	-921	2763	2736	2718	2691	2673	2750	2705	1936	810	2500	1950	5	1	77446865	2107	-4.64	0.37	12	0.01	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.95	N	037560	2500	1936 억	1822218	N	N	621	N	N
25	20240828	090443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	-5	5	-0.18	1834895	679	1.49	2700	2720	2700	3520	1900	2710	2702.35	4.81	351	-52	2763	2736	2718	2691	2673	2750	2705	1936	810	2500	1950	5	1	77446865	2095	-4.62	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.95	N	037560	2500	1936 억	1823490	N	N	621	N	N
26	20240827	160434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	10	2	0.37	123725840	45561	113.98	2700	2745	2700	3510	1890	2700	2715.61	4.80	358	-1909	2820	2760	2730	2670	2640	2745	2655	1936	810	2500	1940	5	1	77446865	2099	-4.62	0.37	12	0.06	-586.00	7300.00	5210	20240119	-47.98	2420	20240806	11.98	5210	-47.98	20240119	2420	11.98	20240806	5210	-47.98	20240119	2420	11.98	20240806	1.97	N	037560	2500	1936 억	1823139	N	N	621	N	N
27	20240827	150436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	20	2	0.74	112750250	41517	103.86	2700	2745	2700	3510	1890	2700	2715.76	4.80	197	131	2820	2760	2730	2670	2640	2745	2655	1936	810	2500	1940	5	1	77446865	2107	-4.64	0.37	12	0.05	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.97	N	037560	2500	1936 억	1822978	N	N	22	N	N
28	20240827	140437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2730	30	2	1.11	92429530	34068	85.23	2700	2745	2700	3510	1890	2700	2713.09	4.80	-242	-306	2820	2760	2730	2670	2640	2745	2655	1936	810	2500	1940	5	1	77446865	2114	-4.66	0.37	12	0.04	-586.00	7300.00	5210	20240119	-47.60	2420	20240806	12.81	5210	-47.60	20240119	2420	12.81	20240806	5210	-47.60	20240119	2420	12.81	20240806	1.97	N	037560	2500	1936 억	1822539	N	N	22	N	N
29	20240827	130437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	15	2	0.56	72553070	26760	66.94	2700	2745	2700	3510	1890	2700	2711.25	4.79	-3286	-3465	2820	2760	2730	2670	2640	2745	2655	1936	810	2500	1940	5	1	77446865	2103	-4.63	0.37	12	0.03	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.97	N	037560	2500	1936 억	1819495	N	N	22	N	N
30	20240827	120440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	15	2	0.56	68485895	25264	63.20	2700	2745	2700	3510	1890	2700	2710.81	4.79	-3936	-4069	2820	2760	2730	2670	2640	2745	2655	1936	810	2500	1940	5	1	77446865	2103	-4.63	0.37	12	0.03	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.97	N	037560	2500	1936 억	1818845	N	N	22	N	N
31	20240827	110438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	15	2	0.56	58100705	21429	53.61	2700	2745	2700	3510	1890	2700	2711.31	4.79	-4730	-4865	2820	2760	2730	2670	2640	2745	2655	1936	810	2500	1940	5	1	77446865	2103	-4.63	0.37	12	0.03	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.97	N	037560	2500	1936 억	1818051	N	N	22	N	N
32	20240827	100435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	15	2	0.56	40163755	14803	37.03	2700	2745	2700	3510	1890	2700	2713.22	4.79	-5179	-5415	2820	2760	2730	2670	2640	2745	2655	1936	810	2500	1940	5	1	77446865	2103	-4.63	0.37	12	0.02	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.97	N	037560	2500	1936 억	1817602	N	N	22	N	N
33	20240827	090435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	10	2	0.37	3550945	1302	3.26	2700	2745	2700	3510	1890	2700	2727.30	4.80	-655	-656	2820	2760	2730	2670	2640	2745	2655	1936	810	2500	1940	5	1	77446865	2099	-4.62	0.37	12	0.00	-586.00	7300.00	5210	20240119	-47.98	2420	20240806	11.98	5210	-47.98	20240119	2420	11.98	20240806	5210	-47.98	20240119	2420	11.98	20240806	1.97	N	037560	2500	1936 억	1822126	N	N	22	N	N
34	20240826	160432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	-30	5	-1.10	108565575	39952	50.90	2740	2790	2700	3545	1915	2730	2717.40	4.80	-641	-2630	2830	2780	2715	2665	2600	2805	2690	1936	815	2500	1960	5	1	77446865	2091	-4.61	0.37	12	0.05	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.98	N	037560	2500	1936 억	1822781	N	N	22	N	N
35	20240826	150434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	-10	5	-0.37	88640950	32584	41.51	2740	2790	2700	3545	1915	2730	2720.38	4.80	-1907	-1903	2830	2780	2715	2665	2600	2805	2690	1936	815	2500	1960	5	1	77446865	2107	-4.64	0.37	12	0.04	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.98	N	037560	2500	1936 억	1821515	N	N	202	N	N
36	20240826	140435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	-10	5	-0.37	81343835	29893	38.08	2740	2790	2700	3545	1915	2730	2721.17	4.80	-1856	-1927	2830	2780	2715	2665	2600	2805	2690	1936	815	2500	1960	5	1	77446865	2107	-4.64	0.37	12	0.04	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.98	N	037560	2500	1936 억	1821566	N	N	202	N	N
37	20240826	130438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	-5	5	-0.18	74838140	27496	35.03	2740	2790	2700	3545	1915	2730	2721.78	4.80	-2063	-2061	2830	2780	2715	2665	2600	2805	2690	1936	815	2500	1960	5	1	77446865	2110	-4.65	0.37	12	0.04	-586.00	7300.00	5210	20240119	-47.70	2420	20240806	12.60	5210	-47.70	20240119	2420	12.60	20240806	5210	-47.70	20240119	2420	12.60	20240806	1.98	N	037560	2500	1936 억	1821359	N	N	202	N	N
38	20240826	120433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	-15	5	-0.55	57405155	21076	26.85	2740	2790	2700	3545	1915	2730	2723.72	4.80	-2075	-2073	2830	2780	2715	2665	2600	2805	2690	1936	815	2500	1960	5	1	77446865	2103	-4.63	0.37	12	0.03	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.98	N	037560	2500	1936 억	1821347	N	N	202	N	N
39	20240826	110435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	-25	5	-0.92	47829100	17547	22.36	2740	2790	2700	3545	1915	2730	2725.77	4.80	-2048	-2047	2830	2780	2715	2665	2600	2805	2690	1936	815	2500	1960	5	1	77446865	2095	-4.62	0.37	12	0.02	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.98	N	037560	2500	1936 억	1821374	N	N	202	N	N
40	20240826	100436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	-20	5	-0.73	28222240	10323	13.15	2740	2790	2700	3545	1915	2730	2733.92	4.80	-2168	-2234	2830	2780	2715	2665	2600	2805	2690	1936	815	2500	1960	5	1	77446865	2099	-4.62	0.37	12	0.01	-586.00	7300.00	5210	20240119	-47.98	2420	20240806	11.98	5210	-47.98	20240119	2420	11.98	20240806	5210	-47.98	20240119	2420	11.98	20240806	1.98	N	037560	2500	1936 억	1821254	N	N	202	N	N
41	20240826	090434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	5	2	0.18	10017845	3633	4.63	2740	2790	2730	3545	1915	2730	2757.46	4.80	-549	-549	2830	2780	2715	2665	2600	2805	2690	1936	815	2500	1960	5	1	77446865	2118	-4.67	0.37	12	0.00	-586.00	7300.00	5210	20240119	-47.50	2420	20240806	13.02	5210	-47.50	20240119	2420	13.02	20240806	5210	-47.50	20240119	2420	13.02	20240806	1.98	N	037560	2500	1936 억	1822873	N	N	202	N	N
42	20240823	160432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2730	5	2	0.18	213427660	78451	97.16	2650	2765	2650	3540	1910	2725	2720.52	4.80	-2942	-2996	2778	2751	2718	2691	2658	2765	2705	1936	815	2500	1960	5	1	77446865	2114	-4.66	0.37	12	0.10	-586.00	7300.00	5210	20240119	-47.60	2420	20240806	12.81	5210	-47.60	20240119	2420	12.81	20240806	5210	-47.60	20240119	2420	12.81	20240806	1.98	N	037560	2500	1936 억	1823422	N	N	202	N	N
43	20240823	150435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	0	3	0.00	205928120	75701	93.76	2650	2765	2650	3540	1910	2725	2720.28	4.81	-2837	-2897	2778	2751	2718	2691	2658	2765	2705	1936	815	2500	1960	5	1	77446865	2110	-4.65	0.37	12	0.10	-586.00	7300.00	5210	20240119	-47.70	2420	20240806	12.60	5210	-47.70	20240119	2420	12.60	20240806	5210	-47.70	20240119	2420	12.60	20240806	1.98	N	037560	2500	1936 억	1823527	N	N	92	N	N
44	20240823	140435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2745	20	2	0.73	177342715	65265	80.83	2650	2765	2650	3540	1910	2725	2717.27	4.81	-2128	-2234	2778	2751	2718	2691	2658	2765	2705	1936	815	2500	1960	5	1	77446865	2126	-4.68	0.38	12	0.08	-586.00	7300.00	5210	20240119	-47.31	2420	20240806	13.43	5210	-47.31	20240119	2420	13.43	20240806	5210	-47.31	20240119	2420	13.43	20240806	1.98	N	037560	2500	1936 억	1824236	N	N	92	N	N
45	20240823	130434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	-25	5	-0.92	124836455	46006	56.98	2650	2765	2650	3540	1910	2725	2713.48	4.81	-576	-663	2778	2751	2718	2691	2658	2765	2705	1936	815	2500	1960	5	1	77446865	2091	-4.61	0.37	12	0.06	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.98	N	037560	2500	1936 억	1825788	N	N	92	N	N
46	20240823	120433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2690	-35	5	-1.28	121486215	44764	55.44	2650	2765	2650	3540	1910	2725	2713.93	4.81	-438	-509	2778	2751	2718	2691	2658	2765	2705	1936	815	2500	1960	5	1	77446865	2083	-4.59	0.37	12	0.06	-586.00	7300.00	5210	20240119	-48.37	2420	20240806	11.16	5210	-48.37	20240119	2420	11.16	20240806	5210	-48.37	20240119	2420	11.16	20240806	1.98	N	037560	2500	1936 억	1825926	N	N	92	N	N
47	20240823	110433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	-5	5	-0.18	113288875	41730	51.68	2650	2765	2650	3540	1910	2725	2714.81	4.81	-149	-236	2778	2751	2718	2691	2658	2765	2705	1936	815	2500	1960	5	1	77446865	2107	-4.64	0.37	12	0.05	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.98	N	037560	2500	1936 억	1826215	N	N	92	N	N
48	20240823	100433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2730	5	2	0.18	95396315	35147	43.53	2650	2765	2650	3540	1910	2725	2714.21	4.82	1892	1765	2778	2751	2718	2691	2658	2765	2705	1936	815	2500	1960	5	1	77446865	2114	-4.66	0.37	12	0.05	-586.00	7300.00	5210	20240119	-47.60	2420	20240806	12.81	5210	-47.60	20240119	2420	12.81	20240806	5210	-47.60	20240119	2420	12.81	20240806	1.98	N	037560	2500	1936 억	1828256	N	N	92	N	N
49	20240823	090434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	-40	5	-1.47	8446115	3182	3.94	2650	2690	2650	3540	1910	2725	2654.34	4.81	130	79	2778	2751	2718	2691	2658	2765	2705	1936	815	2500	1960	5	1	77446865	2079	-4.58	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.98	N	037560	2500	1936 억	1826494	N	N	92	N	N
50	20240822	160431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	15	2	0.55	216628995	79772	147.42	2710	2745	2685	3520	1900	2710	2715.51	4.81	-18376	-18445	2773	2741	2708	2676	2643	2757	2692	1936	810	2500	1950	5	1	77446865	2110	-4.65	0.37	12	0.10	-586.00	7300.00	5210	20240119	-47.70	2420	20240806	12.60	5210	-47.70	20240119	2420	12.60	20240806	5210	-47.70	20240119	2420	12.60	20240806	1.99	N	037560	2500	1936 억	1826364	N	N	92	N	N
51	20240822	150433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2730	20	2	0.74	210030590	77349	142.95	2710	2745	2685	3520	1900	2710	2715.36	4.81	-18632	-18651	2773	2741	2708	2676	2643	2757	2692	1936	810	2500	1950	5	1	77446865	2114	-4.66	0.37	12	0.10	-586.00	7300.00	5210	20240119	-47.60	2420	20240806	12.81	5210	-47.60	20240119	2420	12.81	20240806	5210	-47.60	20240119	2420	12.81	20240806	1.99	N	037560	2500	1936 억	1826108	N	N	785	N	N
52	20240822	140435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	10	2	0.37	200405655	73811	136.41	2710	2745	2685	3520	1900	2710	2715.12	4.81	-19630	-19647	2773	2741	2708	2676	2643	2757	2692	1936	810	2500	1950	5	1	77446865	2107	-4.64	0.37	12	0.10	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.99	N	037560	2500	1936 억	1825110	N	N	785	N	N
53	20240822	130434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	-10	5	-0.37	148406525	54712	101.11	2710	2745	2685	3520	1900	2710	2712.50	4.82	-14873	-14940	2773	2741	2708	2676	2643	2757	2692	1936	810	2500	1950	5	1	77446865	2091	-4.61	0.37	12	0.07	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.99	N	037560	2500	1936 억	1829867	N	N	785	N	N
54	20240822	120437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	-15	5	-0.55	137801915	50782	93.85	2710	2745	2685	3520	1900	2710	2713.60	4.83	-13608	-13676	2773	2741	2708	2676	2643	2757	2692	1936	810	2500	1950	5	1	77446865	2087	-4.60	0.37	12	0.07	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.99	N	037560	2500	1936 억	1831132	N	N	785	N	N
55	20240822	110432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	-10	5	-0.37	110446975	40674	75.17	2710	2745	2695	3520	1900	2710	2715.42	4.83	-11938	-12002	2773	2741	2708	2676	2643	2757	2692	1936	810	2500	1950	5	1	77446865	2091	-4.61	0.37	12	0.05	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.99	N	037560	2500	1936 억	1832802	N	N	785	N	N
56	20240822	100432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	10	2	0.37	47941375	17616	32.56	2710	2745	2710	3520	1900	2710	2721.47	4.86	-1446	-1885	2773	2741	2708	2676	2643	2757	2692	1936	810	2500	1950	5	1	77446865	2107	-4.64	0.37	12	0.02	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.99	N	037560	2500	1936 억	1843294	N	N	785	N	N
57	20240822	090432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	0	3	0.00	1534230	566	1.05	2710	2720	2710	3520	1900	2710	2710.65	4.86	0	0	2773	2741	2708	2676	2643	2757	2692	1936	810	2500	1950	5	1	77446865	2099	-4.62	0.37	12	0.00	-586.00	7300.00	5210	20240119	-47.98	2420	20240806	11.98	5210	-47.98	20240119	2420	11.98	20240806	5210	-47.98	20240119	2420	11.98	20240806	1.99	N	037560	2500	1936 억	1844740	N	N	785	N	N
58	20240821	160431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	10	2	0.37	143265020	53024	102.22	2685	2740	2675	3510	1890	2700	2701.89	4.86	-3005	-3049	2743	2721	2693	2671	2643	2732	2682	1936	810	2500	1940	5	1	77446865	2099	-4.62	0.37	12	0.07	-586.00	7300.00	5210	20240119	-47.98	2420	20240806	11.98	5210	-47.98	20240119	2420	11.98	20240806	5210	-47.98	20240119	2420	11.98	20240806	1.99	N	037560	2500	1936 억	1844740	N	N	785	N	N
59	20240821	150435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	20	2	0.74	133177615	49312	95.07	2685	2740	2675	3510	1890	2700	2700.71	4.87	-597	-641	2743	2721	2693	2671	2643	2732	2682	1936	810	2500	1940	5	1	77446865	2107	-4.64	0.37	12	0.06	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.99	N	037560	2500	1936 억	1847148	N	N	489	N	N
60	20240821	140431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	15	2	0.56	96823740	35917	69.24	2685	2740	2675	3510	1890	2700	2695.76	4.86	-1537	-1645	2743	2721	2693	2671	2643	2732	2682	1936	810	2500	1940	5	1	77446865	2103	-4.63	0.37	12	0.05	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.99	N	037560	2500	1936 억	1846208	N	N	489	N	N
61	20240821	130434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	0	3	0.00	88770225	32948	63.52	2685	2740	2675	3510	1890	2700	2694.25	4.86	-1638	-1828	2743	2721	2693	2671	2643	2732	2682	1936	810	2500	1940	5	1	77446865	2091	-4.61	0.37	12	0.04	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.99	N	037560	2500	1936 억	1846107	N	N	489	N	N
62	20240821	120437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2690	-10	5	-0.37	55570905	20662	39.83	2685	2720	2680	3510	1890	2700	2689.52	4.87	869	587	2743	2721	2693	2671	2643	2732	2682	1936	810	2500	1940	5	1	77446865	2083	-4.59	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.37	2420	20240806	11.16	5210	-48.37	20240119	2420	11.16	20240806	5210	-48.37	20240119	2420	11.16	20240806	1.99	N	037560	2500	1936 억	1848614	N	N	489	N	N
63	20240821	110431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2680	-20	5	-0.74	34662985	12866	24.80	2685	2720	2680	3510	1890	2700	2694.15	4.87	-346	-509	2743	2721	2693	2671	2643	2732	2682	1936	810	2500	1940	5	1	77446865	2076	-4.57	0.37	12	0.02	-586.00	7300.00	5210	20240119	-48.56	2420	20240806	10.74	5210	-48.56	20240119	2420	10.74	20240806	5210	-48.56	20240119	2420	10.74	20240806	1.99	N	037560	2500	1936 억	1847399	N	N	489	N	N
64	20240821	100436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	5	2	0.19	13421615	4982	9.60	2685	2720	2685	3510	1890	2700	2694.02	4.88	3075	1744	2743	2721	2693	2671	2643	2732	2682	1936	810	2500	1940	5	1	77446865	2095	-4.62	0.37	12	0.01	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.99	N	037560	2500	1936 억	1850820	N	N	489	N	N
65	20240821	090433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	-15	5	-0.56	894105	333	0.64	2685	2685	2685	3510	1890	2700	2685.00	4.87	121	51	2743	2721	2693	2671	2643	2732	2682	1936	810	2500	1940	5	1	77446865	2079	-4.58	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.99	N	037560	2500	1936 억	1847866	N	N	489	N	N
66	20240820	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	35	2	1.31	138795350	51832	81.21	2665	2715	2665	3460	1870	2665	2677.78	4.87	19418	19447	2741	2702	2681	2642	2621	2692	2632	1936	795	2500	1910	5	1	77446865	2091	-4.61	0.37	12	0.07	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.98	N	037560	2500	1936 억	1847745	N	N	489	N	N
67	20240820	150431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	30	2	1.13	132853055	49631	77.76	2665	2715	2665	3460	1870	2665	2676.82	4.87	19310	19260	2741	2702	2681	2642	2621	2692	2632	1936	795	2500	1910	5	1	77446865	2087	-4.60	0.37	12	0.06	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.98	N	037560	2500	1936 억	1847637	N	N	49	N	N
68	20240820	140432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2675	10	2	0.38	113345525	42385	66.41	2665	2695	2665	3460	1870	2665	2674.19	4.86	17705	17062	2741	2702	2681	2642	2621	2692	2632	1936	795	2500	1910	5	1	77446865	2072	-4.56	0.37	12	0.05	-586.00	7300.00	5210	20240119	-48.66	2420	20240806	10.54	5210	-48.66	20240119	2420	10.54	20240806	5210	-48.66	20240119	2420	10.54	20240806	1.98	N	037560	2500	1936 억	1846032	N	N	49	N	N
69	20240820	130432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2675	10	2	0.38	87217680	32608	51.09	2665	2695	2665	3460	1870	2665	2674.73	4.87	19698	19020	2741	2702	2681	2642	2621	2692	2632	1936	795	2500	1910	5	1	77446865	2072	-4.56	0.37	12	0.04	-586.00	7300.00	5210	20240119	-48.66	2420	20240806	10.54	5210	-48.66	20240119	2420	10.54	20240806	5210	-48.66	20240119	2420	10.54	20240806	1.98	N	037560	2500	1936 억	1848025	N	N	49	N	N
70	20240820	120433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	20	2	0.75	79818920	29845	46.76	2665	2695	2665	3460	1870	2665	2674.45	4.87	19255	17417	2741	2702	2681	2642	2621	2692	2632	1936	795	2500	1910	5	1	77446865	2079	-4.58	0.37	12	0.04	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.98	N	037560	2500	1936 억	1847582	N	N	49	N	N
71	20240820	110430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2675	10	2	0.38	64349260	24076	37.72	2665	2695	2665	3460	1870	2665	2672.76	4.86	15159	14476	2741	2702	2681	2642	2621	2692	2632	1936	795	2500	1910	5	1	77446865	2072	-4.56	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.66	2420	20240806	10.54	5210	-48.66	20240119	2420	10.54	20240806	5210	-48.66	20240119	2420	10.54	20240806	1.98	N	037560	2500	1936 억	1843486	N	N	49	N	N
72	20240820	100427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2680	15	2	0.56	13289325	4958	7.77	2665	2695	2665	3460	1870	2665	2680.38	4.82	1346	885	2741	2702	2681	2642	2621	2692	2632	1936	795	2500	1910	5	1	77446865	2076	-4.57	0.37	12	0.01	-586.00	7300.00	5210	20240119	-48.56	2420	20240806	10.74	5210	-48.56	20240119	2420	10.74	20240806	5210	-48.56	20240119	2420	10.74	20240806	1.98	N	037560	2500	1936 억	1829673	N	N	49	N	N
73	20240820	090430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	20	2	0.75	570510	214	0.34	2665	2685	2665	3460	1870	2665	2665.93	4.82	80	-30	2741	2702	2681	2642	2621	2692	2632	1936	795	2500	1910	5	1	77446865	2079	-4.58	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.98	N	037560	2500	1936 억	1828407	N	N	49	N	N
74	20240819	160424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2665	-35	5	-1.30	171089875	63815	80.15	2685	2720	2660	3510	1890	2700	2681.00	4.82	927	928	2756	2727	2706	2677	2656	2717	2667	1936	810	2500	1940	5	1	77446865	2064	-4.55	0.37	12	0.08	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.99	N	037560	2500	1936 억	1828327	N	N	49	N	N
75	20240819	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2665	-35	5	-1.30	154465615	57572	72.30	2685	2720	2660	3510	1890	2700	2682.97	4.82	2397	2398	2756	2727	2706	2677	2656	2717	2667	1936	810	2500	1940	5	1	77446865	2064	-4.55	0.37	12	0.07	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.99	N	037560	2500	1936 억	1829797	N	N	309	N	N
76	20240819	140430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	-30	5	-1.11	132957200	49491	62.16	2685	2720	2660	3510	1890	2700	2686.47	4.83	4123	4124	2756	2727	2706	2677	2656	2717	2667	1936	810	2500	1940	5	1	77446865	2068	-4.56	0.37	12	0.06	-586.00	7300.00	5210	20240119	-48.75	2420	20240806	10.33	5210	-48.75	20240119	2420	10.33	20240806	5210	-48.75	20240119	2420	10.33	20240806	1.99	N	037560	2500	1936 억	1831523	N	N	309	N	N
77	20240819	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2665	-35	5	-1.30	126693865	47141	59.20	2685	2720	2660	3510	1890	2700	2687.53	4.83	4195	4196	2756	2727	2706	2677	2656	2717	2667	1936	810	2500	1940	5	1	77446865	2064	-4.55	0.37	12	0.06	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.99	N	037560	2500	1936 억	1831595	N	N	309	N	N
78	20240819	120426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	0	3	0.00	82484225	30613	38.45	2685	2720	2680	3510	1890	2700	2694.40	4.83	3930	3931	2756	2727	2706	2677	2656	2717	2667	1936	810	2500	1940	5	1	77446865	2091	-4.61	0.37	12	0.04	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.99	N	037560	2500	1936 억	1831330	N	N	309	N	N
79	20240819	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2690	-10	5	-0.37	66375965	24613	30.91	2685	2720	2680	3510	1890	2700	2696.77	4.82	3598	3598	2756	2727	2706	2677	2656	2717	2667	1936	810	2500	1940	5	1	77446865	2083	-4.59	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.37	2420	20240806	11.16	5210	-48.37	20240119	2420	11.16	20240806	5210	-48.37	20240119	2420	11.16	20240806	1.99	N	037560	2500	1936 억	1830998	N	N	309	N	N
80	20240819	100428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	5	2	0.19	45154680	16749	21.04	2685	2720	2680	3510	1890	2700	2695.94	4.84	8623	8623	2756	2727	2706	2677	2656	2717	2667	1936	810	2500	1940	5	1	77446865	2095	-4.62	0.37	12	0.02	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.99	N	037560	2500	1936 억	1836023	N	N	309	N	N
81	20240819	090429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	-5	5	-0.19	7073075	2633	3.31	2685	2695	2680	3510	1890	2700	2685.78	4.82	229	-63	2756	2727	2706	2677	2656	2717	2667	1936	810	2500	1940	5	1	77446865	2087	-4.60	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.99	N	037560	2500	1936 억	1827629	N	N	309	N	N
82	20240816	160423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	-15	5	-0.55	194561350	71983	90.56	2715	2735	2685	3525	1905	2715	2702.88	4.82	-2556	-2793	2758	2736	2708	2686	2658	2740	2690	1936	810	2500	1950	5	1	77446865	2091	-4.61	0.37	12	0.09	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.96	N	037560	2500	1936 억	1827400	N	N	309	N	N
83	20240816	150426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	0	3	0.00	177803475	65798	82.78	2715	2735	2685	3525	1905	2715	2702.26	4.81	-2883	-2886	2758	2736	2708	2686	2658	2740	2690	1936	810	2500	1950	5	1	77446865	2103	-4.63	0.37	12	0.08	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.96	N	037560	2500	1936 억	1827073	N	N	2	N	N
84	20240816	140426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	-10	5	-0.37	144837245	53610	67.45	2715	2735	2685	3525	1905	2715	2701.68	4.81	-3213	-3275	2758	2736	2708	2686	2658	2740	2690	1936	810	2500	1950	5	1	77446865	2095	-4.62	0.37	12	0.07	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.96	N	037560	2500	1936 억	1826743	N	N	2	N	N
85	20240816	130428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	-20	5	-0.74	128499460	47544	59.82	2715	2735	2690	3525	1905	2715	2702.75	4.81	-3062	-3061	2758	2736	2708	2686	2658	2740	2690	1936	810	2500	1950	5	1	77446865	2087	-4.60	0.37	12	0.06	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.96	N	037560	2500	1936 억	1826894	N	N	2	N	N
86	20240816	120427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	-10	5	-0.37	68390410	25253	31.77	2715	2735	2695	3525	1905	2715	2708.21	4.81	-5723	-6028	2758	2736	2708	2686	2658	2740	2690	1936	810	2500	1950	5	1	77446865	2095	-4.62	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.96	N	037560	2500	1936 억	1824233	N	N	2	N	N
87	20240816	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	-15	5	-0.55	47841950	17645	22.20	2715	2735	2700	3525	1905	2715	2711.36	4.81	-6147	-6220	2758	2736	2708	2686	2658	2740	2690	1936	810	2500	1950	5	1	77446865	2091	-4.61	0.37	12	0.02	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.96	N	037560	2500	1936 억	1823809	N	N	2	N	N
88	20240816	100425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	-5	5	-0.18	32248505	11873	14.94	2715	2735	2700	3525	1905	2715	2716.12	4.81	-4282	-4472	2758	2736	2708	2686	2658	2740	2690	1936	810	2500	1950	5	1	77446865	2099	-4.62	0.37	12	0.02	-586.00	7300.00	5210	20240119	-47.98	2420	20240806	11.98	5210	-47.98	20240119	2420	11.98	20240806	5210	-47.98	20240119	2420	11.98	20240806	1.96	N	037560	2500	1936 억	1825674	N	N	2	N	N
89	20240816	090426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	10	2	0.37	1411375	519	0.65	2715	2730	2715	3525	1905	2715	2719.41	4.82	139	83	2758	2736	2708	2686	2658	2740	2690	1936	810	2500	1950	5	1	77446865	2110	-4.65	0.37	12	0.00	-586.00	7300.00	5210	20240119	-47.70	2420	20240806	12.60	5210	-47.70	20240119	2420	12.60	20240806	5210	-47.70	20240119	2420	12.60	20240806	1.96	N	037560	2500	1936 억	1830095	N	N	2	N	N
90	20240814	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	35	2	1.31	214832665	79473	25.48	2715	2730	2680	3480	1880	2680	2703.10	4.82	15291	15451	2886	2782	2731	2627	2576	2757	2602	1936	800	2500	1920	5	1	77446865	2103	-4.63	0.37	12	0.10	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.97	N	037560	2500	1936 억	1829956	N	N	2	N	N
91	20240814	150426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	35	2	1.31	198796380	73562	23.59	2715	2730	2680	3480	1880	2680	2702.43	4.82	12881	12961	2886	2782	2731	2627	2576	2757	2602	1936	800	2500	1920	5	1	77446865	2103	-4.63	0.37	12	0.09	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.97	N	037560	2500	1936 억	1827546	N	N	13	N	N
92	20240814	140432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	25	2	0.93	179221025	66337	21.27	2715	2730	2680	3480	1880	2680	2701.68	4.80	8723	12084	2886	2782	2731	2627	2576	2757	2602	1936	800	2500	1920	5	1	77446865	2095	-4.62	0.37	12	0.09	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.97	N	037560	2500	1936 억	1823388	N	N	13	N	N
93	20240814	130428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	30	2	1.12	171355915	63431	20.34	2715	2730	2680	3480	1880	2680	2701.45	4.81	9010	12291	2886	2782	2731	2627	2576	2757	2602	1936	800	2500	1920	5	1	77446865	2099	-4.62	0.37	12	0.08	-586.00	7300.00	5210	20240119	-47.98	2420	20240806	11.98	5210	-47.98	20240119	2420	11.98	20240806	5210	-47.98	20240119	2420	11.98	20240806	1.97	N	037560	2500	1936 억	1823675	N	N	13	N	N
94	20240814	120427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	45	2	1.68	130357925	48311	15.49	2715	2725	2680	3480	1880	2680	2698.31	4.81	9274	9361	2886	2782	2731	2627	2576	2757	2602	1936	800	2500	1920	5	1	77446865	2110	-4.65	0.37	12	0.06	-586.00	7300.00	5210	20240119	-47.70	2420	20240806	12.60	5210	-47.70	20240119	2420	12.60	20240806	5210	-47.70	20240119	2420	12.60	20240806	1.97	N	037560	2500	1936 억	1823939	N	N	13	N	N
95	20240814	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	25	2	0.93	79103055	29303	9.40	2715	2720	2680	3480	1880	2680	2699.49	4.79	2459	2505	2886	2782	2731	2627	2576	2757	2602	1936	800	2500	1920	5	1	77446865	2095	-4.62	0.37	12	0.04	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.97	N	037560	2500	1936 억	1817124	N	N	13	N	N
96	20240814	100424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	30	2	1.12	46982120	17414	5.58	2715	2720	2690	3480	1880	2680	2697.95	4.79	2929	2424	2886	2782	2731	2627	2576	2757	2602	1936	800	2500	1920	5	1	77446865	2099	-4.62	0.37	12	0.02	-586.00	7300.00	5210	20240119	-47.98	2420	20240806	11.98	5210	-47.98	20240119	2420	11.98	20240806	5210	-47.98	20240119	2420	11.98	20240806	1.97	N	037560	2500	1936 억	1817594	N	N	13	N	N
97	20240814	090455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	20	2	0.75	7058540	2605	0.84	2715	2720	2690	3480	1880	2680	2709.61	4.78	-12	-28	2886	2782	2731	2627	2576	2757	2602	1936	800	2500	1920	5	1	77446865	2091	-4.61	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.97	N	037560	2500	1936 억	1814653	N	N	13	N	N
98	20240813	160420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2680	-35	5	-1.29	854353930	311374	734.84	2720	2835	2680	3525	1905	2715	2743.82	4.78	-70048	-69102	2778	2746	2703	2671	2628	2762	2687	1936	810	2500	1950	5	1	77446865	2076	-4.57	0.37	12	0.40	-586.00	7300.00	5210	20240119	-48.56	2420	20240806	10.74	5210	-48.56	20240119	2420	10.74	20240806	5210	-48.56	20240119	2420	10.74	20240806	1.97	N	037560	2500	1936 억	1814576	N	N	13	N	N
99	20240813	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	-20	5	-0.74	817080835	297479	702.05	2720	2835	2680	3525	1905	2715	2746.68	4.78	-72419	-71550	2778	2746	2703	2671	2628	2762	2687	1936	810	2500	1950	5	1	77446865	2087	-4.60	0.37	12	0.38	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.97	N	037560	2500	1936 억	1812205	N	N	0	N	N
100	20240813	140423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	-15	5	-0.55	785317055	285697	674.24	2720	2835	2680	3525	1905	2715	2748.78	4.78	-69937	-68939	2778	2746	2703	2671	2628	2762	2687	1936	810	2500	1950	5	1	77446865	2091	-4.61	0.37	12	0.37	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.97	N	037560	2500	1936 억	1814687	N	N	0	N	N
101	20240813	130424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	-20	5	-0.74	775495815	282057	665.65	2720	2835	2680	3525	1905	2715	2749.43	4.79	-68431	-67780	2778	2746	2703	2671	2628	2762	2687	1936	810	2500	1950	5	1	77446865	2087	-4.60	0.37	12	0.36	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.97	N	037560	2500	1936 억	1816193	N	N	0	N	N
102	20240813	120421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	5	2	0.18	750797675	272942	644.14	2720	2835	2680	3525	1905	2715	2750.76	4.80	-62607	-62285	2778	2746	2703	2671	2628	2762	2687	1936	810	2500	1950	5	1	77446865	2107	-4.64	0.37	12	0.35	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.97	N	037560	2500	1936 억	1822017	N	N	0	N	N
103	20240813	110420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	-10	5	-0.37	674702210	244683	577.45	2720	2835	2690	3525	1905	2715	2757.45	4.81	-58652	-58535	2778	2746	2703	2671	2628	2762	2687	1936	810	2500	1950	5	1	77446865	2095	-4.62	0.37	12	0.32	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.97	N	037560	2500	1936 억	1825972	N	N	0	N	N
104	20240813	100419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	0	3	0.00	25645025	9484	22.38	2720	2720	2690	3525	1905	2715	2704.03	4.95	-5393	-5596	2778	2746	2703	2671	2628	2762	2687	1936	810	2500	1950	5	1	77446865	2103	-4.63	0.37	12	0.01	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.97	N	037560	2500	1936 억	1879231	N	N	0	N	N
105	20240813	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	0	3	0.00	758875	279	0.66	2720	2720	2715	3525	1905	2715	2719.98	4.97	-58	-64	2778	2746	2703	2671	2628	2762	2687	1936	810	2500	1950	5	1	77446865	2103	-4.63	0.37	12	0.00	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.97	N	037560	2500	1936 억	1884566	N	N	0	N	N
106	20240812	160418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	40	2	1.50	114318640	42122	55.24	2675	2735	2660	3475	1875	2675	2713.99	4.97	-1931	-170	2745	2710	2650	2615	2555	2727	2632	1936	800	2500	1920	5	1	77446865	2103	-4.63	0.37	12	0.05	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.98	N	037560	2500	1936 억	1884624	N	N	0	N	N
107	20240812	150421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	45	2	1.68	108731130	40064	52.54	2675	2735	2660	3475	1875	2675	2713.94	4.97	-1879	-256	2745	2710	2650	2615	2555	2727	2632	1936	800	2500	1920	5	1	77446865	2107	-4.64	0.37	12	0.05	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.98	N	037560	2500	1936 억	1884676	N	N	0	N	N
108	20240812	140419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	50	2	1.87	103962730	38309	50.24	2675	2735	2660	3475	1875	2675	2713.79	4.97	-2118	-885	2745	2710	2650	2615	2555	2727	2632	1936	800	2500	1920	5	1	77446865	2110	-4.65	0.37	12	0.05	-586.00	7300.00	5210	20240119	-47.70	2420	20240806	12.60	5210	-47.70	20240119	2420	12.60	20240806	5210	-47.70	20240119	2420	12.60	20240806	1.98	N	037560	2500	1936 억	1884437	N	N	0	N	N
109	20240812	130416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2730	55	2	2.06	95171775	35087	46.01	2675	2730	2660	3475	1875	2675	2712.45	4.97	-2098	-1145	2745	2710	2650	2615	2555	2727	2632	1936	800	2500	1920	5	1	77446865	2114	-4.66	0.37	12	0.05	-586.00	7300.00	5210	20240119	-47.60	2420	20240806	12.81	5210	-47.60	20240119	2420	12.81	20240806	5210	-47.60	20240119	2420	12.81	20240806	1.98	N	037560	2500	1936 억	1884457	N	N	0	N	N
110	20240812	120417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	45	2	1.68	83963650	30975	40.62	2675	2730	2660	3475	1875	2675	2710.69	4.97	-1054	-349	2745	2710	2650	2615	2555	2727	2632	1936	800	2500	1920	5	1	77446865	2107	-4.64	0.37	12	0.04	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.98	N	037560	2500	1936 억	1885501	N	N	0	N	N
111	20240812	110416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	45	2	1.68	80658660	29757	39.02	2675	2730	2660	3475	1875	2675	2710.58	4.97	-1021	-571	2745	2710	2650	2615	2555	2727	2632	1936	800	2500	1920	5	1	77446865	2107	-4.64	0.37	12	0.04	-586.00	7300.00	5210	20240119	-47.79	2420	20240806	12.40	5210	-47.79	20240119	2420	12.40	20240806	5210	-47.79	20240119	2420	12.40	20240806	1.98	N	037560	2500	1936 억	1885534	N	N	0	N	N
112	20240812	100414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	40	2	1.50	62944450	23219	30.45	2675	2730	2660	3475	1875	2675	2710.90	4.97	-947	-848	2745	2710	2650	2615	2555	2727	2632	1936	800	2500	1920	5	1	77446865	2103	-4.63	0.37	12	0.03	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.98	N	037560	2500	1936 억	1885608	N	N	0	N	N
113	20240812	090413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2660	-15	5	-0.56	2923740	1095	1.44	2675	2675	2660	3475	1875	2675	2670.08	4.97	77	12	2745	2710	2650	2615	2555	2727	2632	1936	800	2500	1920	5	1	77446865	2060	-4.54	0.36	12	0.00	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.98	N	037560	2500	1936 억	1886632	N	N	0	N	N
114	20240809	160412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2675	105	2	4.09	201860415	76188	135.40	2590	2685	2590	3340	1800	2570	2649.45	4.97	3387	3898	2643	2606	2563	2526	2483	2585	2505	1936	770	2500	1850	5	1	77446865	2072	-4.56	0.37	12	0.10	-586.00	7300.00	5210	20240119	-48.66	2420	20240806	10.54	5210	-48.66	20240119	2420	10.54	20240806	5210	-48.66	20240119	2420	10.54	20240806	1.98	N	037560	2500	1936 억	1886555	N	N	403	N	N
115	20240809	150421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2665	95	2	3.70	192601610	72717	129.23	2590	2685	2590	3340	1800	2570	2648.65	4.97	3380	3409	2643	2606	2563	2526	2483	2585	2505	1936	770	2500	1850	5	1	77446865	2064	-4.55	0.37	12	0.09	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.98	N	037560	2500	1936 억	1886548	N	N	403	N	N
116	20240809	140421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2660	90	2	3.50	169357595	63993	113.73	2590	2675	2590	3340	1800	2570	2646.50	4.98	5005	4685	2643	2606	2563	2526	2483	2585	2505	1936	770	2500	1850	5	1	77446865	2060	-4.54	0.36	12	0.08	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.98	N	037560	2500	1936 억	1888173	N	N	403	N	N
117	20240809	130419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2665	95	2	3.70	156998020	59345	105.47	2590	2675	2590	3340	1800	2570	2645.52	4.98	5185	4975	2643	2606	2563	2526	2483	2585	2505	1936	770	2500	1850	5	1	77446865	2064	-4.55	0.37	12	0.08	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.98	N	037560	2500	1936 억	1888353	N	N	403	N	N
118	20240809	120419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	100	2	3.89	143837615	54410	96.70	2590	2675	2590	3340	1800	2570	2643.59	4.98	5179	5100	2643	2606	2563	2526	2483	2585	2505	1936	770	2500	1850	5	1	77446865	2068	-4.56	0.37	12	0.07	-586.00	7300.00	5210	20240119	-48.75	2420	20240806	10.33	5210	-48.75	20240119	2420	10.33	20240806	5210	-48.75	20240119	2420	10.33	20240806	1.98	N	037560	2500	1936 억	1888347	N	N	403	N	N
119	20240809	110414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2660	90	2	3.50	111327675	42210	75.01	2590	2670	2590	3340	1800	2570	2637.47	4.97	2980	2914	2643	2606	2563	2526	2483	2585	2505	1936	770	2500	1850	5	1	77446865	2060	-4.54	0.36	12	0.05	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.98	N	037560	2500	1936 억	1886148	N	N	403	N	N
120	20240809	100421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2665	95	2	3.70	85594230	32534	57.82	2590	2670	2590	3340	1800	2570	2630.92	4.97	4267	3829	2643	2606	2563	2526	2483	2585	2505	1936	770	2500	1850	5	1	77446865	2064	-4.55	0.37	12	0.04	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.98	N	037560	2500	1936 억	1887435	N	N	403	N	N
121	20240809	090415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2610	40	2	1.56	22315435	8613	15.31	2590	2610	2590	3340	1800	2570	2590.90	4.97	2105	1488	2643	2606	2563	2526	2483	2585	2505	1936	770	2500	1850	5	1	77446865	2021	-4.45	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.98	N	037560	2500	1936 억	1885273	N	N	403	N	N
122	20240808	160410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2570	-10	5	-0.39	144748705	56225	52.17	2580	2600	2520	3350	1810	2580	2574.47	4.96	5370	5863	2686	2632	2591	2537	2496	2660	2565	1936	770	2500	1850	5	1	77446865	1990	-4.39	0.35	12	0.07	-586.00	7300.00	5210	20240119	-50.67	2420	20240806	6.20	5210	-50.67	20240119	2420	6.20	20240806	5210	-50.67	20240119	2420	6.20	20240806	2.08	N	037560	2500	1936 억	1883168	N	N	403	N	N
123	20240808	150414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	0	3	0.00	131171405	50943	47.27	2580	2600	2520	3350	1810	2580	2574.87	4.97	7222	7317	2686	2632	2591	2537	2496	2660	2565	1936	770	2500	1850	5	1	77446865	1998	-4.40	0.35	12	0.07	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	2.08	N	037560	2500	1936 억	1885020	N	N	0	N	N
124	20240808	140414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2575	-5	5	-0.19	110783840	43017	39.92	2580	2600	2520	3350	1810	2580	2575.35	4.96	6271	6075	2686	2632	2591	2537	2496	2660	2565	1936	770	2500	1850	5	1	77446865	1994	-4.39	0.35	12	0.06	-586.00	7300.00	5210	20240119	-50.58	2420	20240806	6.40	5210	-50.58	20240119	2420	6.40	20240806	5210	-50.58	20240119	2420	6.40	20240806	2.08	N	037560	2500	1936 억	1884069	N	N	0	N	N
125	20240808	130416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2585	5	2	0.19	100450830	39011	36.20	2580	2600	2520	3350	1810	2580	2574.94	4.96	6335	6252	2686	2632	2591	2537	2496	2660	2565	1936	770	2500	1850	5	1	77446865	2002	-4.41	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.38	2420	20240806	6.82	5210	-50.38	20240119	2420	6.82	20240806	5210	-50.38	20240119	2420	6.82	20240806	2.08	N	037560	2500	1936 억	1884133	N	N	0	N	N
126	20240808	120419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	0	3	0.00	84599605	32885	30.51	2580	2600	2520	3350	1810	2580	2572.59	4.96	4913	4534	2686	2632	2591	2537	2496	2660	2565	1936	770	2500	1850	5	1	77446865	1998	-4.40	0.35	12	0.04	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	2.08	N	037560	2500	1936 억	1882711	N	N	0	N	N
127	20240808	110416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	0	3	0.00	73874490	28727	26.66	2580	2600	2520	3350	1810	2580	2571.60	4.96	4000	3668	2686	2632	2591	2537	2496	2660	2565	1936	770	2500	1850	5	1	77446865	1998	-4.40	0.35	12	0.04	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	2.08	N	037560	2500	1936 억	1881798	N	N	0	N	N
128	20240808	100413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2590	10	2	0.39	52801345	20585	19.10	2580	2590	2520	3350	1810	2580	2565.04	4.94	-1782	-1986	2686	2632	2591	2537	2496	2660	2565	1936	770	2500	1850	5	1	77446865	2006	-4.42	0.35	12	0.03	-586.00	7300.00	5210	20240119	-50.29	2420	20240806	7.02	5210	-50.29	20240119	2420	7.02	20240806	5210	-50.29	20240119	2420	7.02	20240806	2.08	N	037560	2500	1936 억	1876016	N	N	0	N	N
129	20240808	090411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2575	-5	5	-0.19	3924500	1524	1.41	2580	2580	2560	3350	1810	2580	2575.13	4.95	-490	-562	2686	2632	2591	2537	2496	2660	2565	1936	770	2500	1850	5	1	77446865	1994	-4.39	0.35	12	0.00	-586.00	7300.00	5210	20240119	-50.58	2420	20240806	6.40	5210	-50.58	20240119	2420	6.40	20240806	5210	-50.58	20240119	2420	6.40	20240806	2.08	N	037560	2500	1936 억	1877308	N	N	0	N	N
130	20240807	160405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	10	2	0.39	279553580	107397	36.26	2550	2645	2550	3340	1800	2570	2603.01	4.95	7567	7963	2770	2670	2545	2445	2320	2720	2495	1936	770	2500	1850	5	1	77446865	1998	-4.40	0.35	12	0.14	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	2.20	N	037560	2500	1936 억	1877798	N	N	0	N	N
131	20240807	150411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2600	30	2	1.17	230043940	88266	29.80	2550	2645	2550	3340	1800	2570	2606.26	4.95	6952	7289	2770	2670	2545	2445	2320	2720	2495	1936	770	2500	1850	5	1	77446865	2014	-4.44	0.36	12	0.11	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	2.20	N	037560	2500	1936 억	1877183	N	N	0	N	N
132	20240807	140414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2610	40	2	1.56	174954430	67102	22.66	2550	2645	2550	3340	1800	2570	2607.29	4.94	6025	6082	2770	2670	2545	2445	2320	2720	2495	1936	770	2500	1850	5	1	77446865	2021	-4.45	0.36	12	0.09	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	2.20	N	037560	2500	1936 억	1876256	N	N	0	N	N
133	20240807	130412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2620	50	2	1.95	146453115	56188	18.97	2550	2645	2550	3340	1800	2570	2606.48	4.94	6091	6512	2770	2670	2545	2445	2320	2720	2495	1936	770	2500	1850	5	1	77446865	2029	-4.47	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	2.20	N	037560	2500	1936 억	1876322	N	N	0	N	N
134	20240807	120414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2640	70	2	2.72	114792440	44119	14.90	2550	2645	2550	3340	1800	2570	2601.88	4.94	3583	3624	2770	2670	2545	2445	2320	2720	2495	1936	770	2500	1850	5	1	77446865	2045	-4.51	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	2.20	N	037560	2500	1936 억	1873814	N	N	0	N	N
135	20240807	110414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2625	55	2	2.14	102576645	39484	13.33	2550	2640	2550	3340	1800	2570	2597.93	4.94	3216	2197	2770	2670	2545	2445	2320	2720	2495	1936	770	2500	1850	5	1	77446865	2033	-4.48	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.62	2420	20240806	8.47	5210	-49.62	20240119	2420	8.47	20240806	5210	-49.62	20240119	2420	8.47	20240806	2.20	N	037560	2500	1936 억	1873447	N	N	0	N	N
136	20240807	100409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2605	35	2	1.36	49969555	19332	6.53	2550	2640	2550	3340	1800	2570	2584.81	4.92	-2175	-2256	2770	2670	2545	2445	2320	2720	2495	1936	770	2500	1850	5	1	77446865	2017	-4.45	0.36	12	0.02	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	2.20	N	037560	2500	1936 억	1868056	N	N	0	N	N
137	20240807	090409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2565	-5	5	-0.19	14192785	5560	1.88	2550	2565	2550	3340	1800	2570	2552.66	4.93	118	183	2770	2670	2545	2445	2320	2720	2495	1936	770	2500	1850	5	1	77446865	1987	-4.38	0.35	12	0.01	-586.00	7300.00	5210	20240119	-50.77	2420	20240806	5.99	5210	-50.77	20240119	2420	5.99	20240806	5210	-50.77	20240119	2420	5.99	20240806	2.20	N	037560	2500	1936 억	1870349	N	N	0	N	N
138	20240806	160405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2570	115	2	4.68	742953925	294052	55.74	2420	2645	2420	3190	1720	2455	2526.76	4.93	76237	76443	2931	2692	2571	2332	2211	2632	2272	1936	735	2500	1760	5	1	77446865	1990	-4.39	0.35	12	0.38	-586.00	7300.00	5210	20240119	-50.67	2420	20240806	6.20	5210	-50.67	20240119	2420	6.20	20240806	5210	-50.67	20240119	2420	6.20	20240806	2.22	N	037560	2500	1936 억	1870231	N	N	0	N	N
139	20240806	150411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2580	125	2	5.09	721795310	285840	54.18	2420	2645	2420	3190	1720	2455	2525.33	4.93	76832	76009	2931	2692	2571	2332	2211	2632	2272	1936	735	2500	1760	5	1	77446865	1998	-4.40	0.35	12	0.37	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	2.22	N	037560	2500	1936 억	1870826	N	N	0	N	N
140	20240806	140408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2580	125	2	5.09	679547505	269361	51.06	2420	2645	2420	3190	1720	2455	2522.98	4.91	68737	68942	2931	2692	2571	2332	2211	2632	2272	1936	735	2500	1760	5	1	77446865	1998	-4.40	0.35	12	0.35	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	2.22	N	037560	2500	1936 억	1862731	N	N	0	N	N
141	20240806	130408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2585	130	2	5.30	645888365	256256	48.58	2420	2645	2420	3190	1720	2455	2520.65	4.90	67062	66747	2931	2692	2571	2332	2211	2632	2272	1936	735	2500	1760	5	1	77446865	2002	-4.41	0.35	12	0.33	-586.00	7300.00	5210	20240119	-50.38	2420	20240806	6.82	5210	-50.38	20240119	2420	6.82	20240806	5210	-50.38	20240119	2420	6.82	20240806	2.22	N	037560	2500	1936 억	1861056	N	N	0	N	N
142	20240806	120411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2580	125	2	5.09	616179245	244718	46.39	2420	2645	2420	3190	1720	2455	2518.08	4.88	58930	58539	2931	2692	2571	2332	2211	2632	2272	1936	735	2500	1760	5	1	77446865	1998	-4.40	0.35	12	0.32	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	2.22	N	037560	2500	1936 억	1852924	N	N	0	N	N
143	20240806	110407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2575	120	2	4.89	586330490	233047	44.18	2420	2645	2420	3190	1720	2455	2516.10	4.87	52633	52729	2931	2692	2571	2332	2211	2632	2272	1936	735	2500	1760	5	1	77446865	1994	-4.39	0.35	12	0.30	-586.00	7300.00	5210	20240119	-50.58	2420	20240806	6.40	5210	-50.58	20240119	2420	6.40	20240806	5210	-50.58	20240119	2420	6.40	20240806	2.22	N	037560	2500	1936 억	1846627	N	N	0	N	N
144	20240806	100406	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2630	175	2	7.13	514527025	205119	38.88	2420	2645	2420	3190	1720	2455	2508.60	4.85	47843	47884	2931	2692	2571	2332	2211	2632	2272	1936	735	2500	1760	5	1	77446865	2037	-4.49	0.36	12	0.26	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	2.22	N	037560	2500	1936 억	1841837	N	N	0	N	N
145	20240806	090406	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2530	75	2	3.05	244617635	100053	18.97	2420	2540	2420	3190	1720	2455	2444.81	4.76	11862	11866	2931	2692	2571	2332	2211	2632	2272	1936	735	2500	1760	5	1	77446865	1959	-4.32	0.35	12	0.13	-586.00	7300.00	5210	20240119	-51.44	2420	20240806	4.55	5210	-51.44	20240119	2420	4.55	20240806	5210	-51.44	20240119	2420	4.55	20240806	2.22	N	037560	2500	1936 억	1805856	N	N	0	N	N
146	20240805	160401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2455	-365	5	-12.94	1338713680	512065	753.99	2810	2810	2450	3665	1975	2820	2615.24	4.73	-105043	-105170	2906	2862	2841	2797	2776	2852	2787	1936	845	2500	2030	5	1	77446865	1901	-4.19	0.34	12	0.66	-586.00	7300.00	5210	20240119	-52.88	2450	20240805	0.20	5210	-52.88	20240119	2450	0.20	20240805	5210	-52.88	20240119	2450	0.20	20240805	2.22	N	037560	2500	1936 억	1793891	N	N	0	N	N
147	20240805	150406	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2525	-295	5	-10.46	1167109490	442521	651.59	2810	2810	2450	3665	1975	2820	2637.41	4.71	-113410	-113667	2906	2862	2841	2797	2776	2852	2787	1936	845	2500	2030	5	1	77446865	1956	-4.31	0.35	12	0.57	-586.00	7300.00	5210	20240119	-51.54	2450	20240805	3.06	5210	-51.54	20240119	2450	3.06	20240805	5210	-51.54	20240119	2450	3.06	20240805	2.22	N	037560	2500	1936 억	1785524	N	N	0	N	N
148	20240805	140408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2580	-240	5	-8.51	949152190	356310	524.65	2810	2810	2555	3665	1975	2820	2663.84	4.69	-120666	-121025	2906	2862	2841	2797	2776	2852	2787	1936	845	2500	2030	5	1	77446865	1998	-4.40	0.35	12	0.46	-586.00	7300.00	5210	20240119	-50.48	2555	20240805	0.98	5210	-50.48	20240119	2555	0.98	20240805	5210	-50.48	20240119	2555	0.98	20240805	2.22	N	037560	2500	1936 억	1778268	N	N	0	N	N
149	20240805	130405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2615	-205	5	-7.27	769273575	286691	422.14	2810	2810	2610	3665	1975	2820	2683.28	4.72	-109185	-109395	2906	2862	2841	2797	2776	2852	2787	1936	845	2500	2030	5	1	77446865	2025	-4.46	0.36	12	0.37	-586.00	7300.00	5210	20240119	-49.81	2610	20240805	0.19	5210	-49.81	20240119	2610	0.19	20240805	5210	-49.81	20240119	2610	0.19	20240805	2.22	N	037560	2500	1936 억	1789749	N	N	0	N	N
150	20240805	120404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2660	-160	5	-5.67	615834660	228493	336.44	2810	2810	2635	3665	1975	2820	2695.20	4.77	-87585	-87794	2906	2862	2841	2797	2776	2852	2787	1936	845	2500	2030	5	1	77446865	2060	-4.54	0.36	12	0.30	-586.00	7300.00	5210	20240119	-48.94	2635	20240805	0.95	5210	-48.94	20240119	2635	0.95	20240805	5210	-48.94	20240119	2635	0.95	20240805	2.22	N	037560	2500	1936 억	1811349	N	N	0	N	N
151	20240805	110409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2650	-170	5	-6.03	515418800	190721	280.83	2810	2810	2635	3665	1975	2820	2702.48	4.80	-78571	-78782	2906	2862	2841	2797	2776	2852	2787	1936	845	2500	2030	5	1	77446865	2052	-4.52	0.36	12	0.25	-586.00	7300.00	5210	20240119	-49.14	2635	20240805	0.57	5210	-49.14	20240119	2635	0.57	20240805	5210	-49.14	20240119	2635	0.57	20240805	2.22	N	037560	2500	1936 억	1820363	N	N	0	N	N
152	20240805	100404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2710	-110	5	-3.90	221967655	81247	119.63	2810	2810	2705	3665	1975	2820	2732.01	4.96	-17034	-17654	2906	2862	2841	2797	2776	2852	2787	1936	845	2500	2030	5	1	77446865	2099	-4.62	0.37	12	0.10	-586.00	7300.00	5210	20240119	-47.98	2705	20240805	0.18	5210	-47.98	20240119	2705	0.18	20240805	5210	-47.98	20240119	2705	0.18	20240805	2.22	N	037560	2500	1936 억	1881900	N	N	0	N	N
153	20240805	090401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2755	-65	5	-2.30	45582750	16406	24.16	2810	2810	2755	3665	1975	2820	2778.42	5.00	-1828	-2039	2906	2862	2841	2797	2776	2852	2787	1936	845	2500	2030	5	1	77446865	2134	-4.70	0.38	12	0.02	-586.00	7300.00	5210	20240119	-47.12	2755	20240805	0.00	5210	-47.12	20240119	2755	0.00	20240805	5210	-47.12	20240119	2755	0.00	20240805	2.22	N	037560	2500	1936 억	1897106	N	N	0	N	N
154	20240802	160357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2820	-60	5	-2.08	191569390	67520	128.06	2845	2885	2820	3740	2020	2880	2837.28	5.00	-15690	-16065	2943	2911	2868	2836	2793	2927	2852	1936	860	2500	2070	5	1	77446865	2184	-4.81	0.39	12	0.09	-586.00	7300.00	5210	20240119	-45.87	2800	20240725	0.71	5210	-45.87	20240119	2800	0.71	20240725	5210	-45.87	20240119	2800	0.71	20240725	2.22	N	037560	2500	1936 억	1898768	N	N	0	N	N
155	20240802	150357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2825	-55	5	-1.91	175045470	61673	116.97	2845	2885	2820	3740	2020	2880	2838.28	5.01	-14455	-14859	2943	2911	2868	2836	2793	2927	2852	1936	860	2500	2070	5	1	77446865	2188	-4.82	0.39	12	0.08	-586.00	7300.00	5210	20240119	-45.78	2800	20240725	0.89	5210	-45.78	20240119	2800	0.89	20240725	5210	-45.78	20240119	2800	0.89	20240725	2.22	N	037560	2500	1936 억	1900003	N	N	0	N	N
156	20240802	140401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2840	-40	5	-1.39	122355415	43060	81.67	2845	2885	2830	3740	2020	2880	2841.51	5.03	-5621	-5863	2943	2911	2868	2836	2793	2927	2852	1936	860	2500	2070	5	1	77446865	2199	-4.85	0.39	12	0.06	-586.00	7300.00	5210	20240119	-45.49	2800	20240725	1.43	5210	-45.49	20240119	2800	1.43	20240725	5210	-45.49	20240119	2800	1.43	20240725	2.22	N	037560	2500	1936 억	1908837	N	N	0	N	N
157	20240802	130400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2850	-30	5	-1.04	110606285	38928	73.83	2845	2885	2830	3740	2020	2880	2841.30	5.03	-3833	-4163	2943	2911	2868	2836	2793	2927	2852	1936	860	2500	2070	5	1	77446865	2207	-4.86	0.39	12	0.05	-586.00	7300.00	5210	20240119	-45.30	2800	20240725	1.79	5210	-45.30	20240119	2800	1.79	20240725	5210	-45.30	20240119	2800	1.79	20240725	2.22	N	037560	2500	1936 억	1910625	N	N	0	N	N
158	20240802	120359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	-45	5	-1.56	81137915	28564	54.17	2845	2885	2830	3740	2020	2880	2840.57	5.04	-1505	-1971	2943	2911	2868	2836	2793	2927	2852	1936	860	2500	2070	5	1	77446865	2196	-4.84	0.39	12	0.04	-586.00	7300.00	5210	20240119	-45.59	2800	20240725	1.25	5210	-45.59	20240119	2800	1.25	20240725	5210	-45.59	20240119	2800	1.25	20240725	2.22	N	037560	2500	1936 억	1912953	N	N	0	N	N
159	20240802	110359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2845	-35	5	-1.22	49617085	17451	33.10	2845	2885	2830	3740	2020	2880	2843.22	5.04	-106	-249	2943	2911	2868	2836	2793	2927	2852	1936	860	2500	2070	5	1	77446865	2203	-4.85	0.39	12	0.02	-586.00	7300.00	5210	20240119	-45.39	2800	20240725	1.61	5210	-45.39	20240119	2800	1.61	20240725	5210	-45.39	20240119	2800	1.61	20240725	2.22	N	037560	2500	1936 억	1914352	N	N	0	N	N
160	20240802	100357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	-45	5	-1.56	35520070	12490	23.69	2845	2885	2830	3740	2020	2880	2843.88	5.04	-505	-570	2943	2911	2868	2836	2793	2927	2852	1936	860	2500	2070	5	1	77446865	2196	-4.84	0.39	12	0.02	-586.00	7300.00	5210	20240119	-45.59	2800	20240725	1.25	5210	-45.59	20240119	2800	1.25	20240725	5210	-45.59	20240119	2800	1.25	20240725	2.22	N	037560	2500	1936 억	1913953	N	N	0	N	N
161	20240802	090402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2880	0	3	0.00	2937365	1029	1.95	2845	2885	2845	3740	2020	2880	2854.58	5.04	-106	-106	2943	2911	2868	2836	2793	2927	2852	1936	860	2500	2070	5	1	77446865	2230	-4.91	0.39	12	0.00	-586.00	7300.00	5210	20240119	-44.72	2800	20240725	2.86	5210	-44.72	20240119	2800	2.86	20240725	5210	-44.72	20240119	2800	2.86	20240725	2.22	N	037560	2500	1936 억	1914352	N	N	0	N	N
162	20240801	160357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2880	45	2	1.59	151383030	52721	47.24	2825	2900	2825	3685	1985	2835	2871.40	5.04	10226	10815	2911	2872	2841	2802	2771	2870	2800	1936	850	2500	2040	5	1	77446865	2230	-4.91	0.39	12	0.07	-586.00	7300.00	5210	20240119	-44.72	2800	20240725	2.86	5210	-44.72	20240119	2800	2.86	20240725	5210	-44.72	20240119	2800	2.86	20240725	2.23	N	037560	2500	1936 억	1914316	N	N	25	N	N
163	20240801	150406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2880	45	2	1.59	139311440	48538	43.49	2825	2900	2825	3685	1985	2835	2870.15	5.05	12355	12736	2911	2872	2841	2802	2771	2870	2800	1936	850	2500	2040	5	1	77446865	2230	-4.91	0.39	12	0.06	-586.00	7300.00	5210	20240119	-44.72	2800	20240725	2.86	5210	-44.72	20240119	2800	2.86	20240725	5210	-44.72	20240119	2800	2.86	20240725	2.23	N	037560	2500	1936 억	1916445	N	N	25	N	N
164	20240801	140403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2895	60	2	2.12	127614800	44484	39.86	2825	2900	2825	3685	1985	2835	2868.78	5.05	12116	12478	2911	2872	2841	2802	2771	2870	2800	1936	850	2500	2040	5	1	77446865	2242	-4.94	0.40	12	0.06	-586.00	7300.00	5210	20240119	-44.43	2800	20240725	3.39	5210	-44.43	20240119	2800	3.39	20240725	5210	-44.43	20240119	2800	3.39	20240725	2.23	N	037560	2500	1936 억	1916206	N	N	25	N	N
165	20240801	130359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2880	45	2	1.59	112056855	39090	35.03	2825	2900	2825	3685	1985	2835	2866.64	5.05	11759	12172	2911	2872	2841	2802	2771	2870	2800	1936	850	2500	2040	5	1	77446865	2230	-4.91	0.39	12	0.05	-586.00	7300.00	5210	20240119	-44.72	2800	20240725	2.86	5210	-44.72	20240119	2800	2.86	20240725	5210	-44.72	20240119	2800	2.86	20240725	2.23	N	037560	2500	1936 억	1915849	N	N	25	N	N
166	20240801	120359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2870	35	2	1.23	81577450	28525	25.56	2825	2885	2825	3685	1985	2835	2859.86	5.03	6311	6171	2911	2872	2841	2802	2771	2870	2800	1936	850	2500	2040	5	1	77446865	2223	-4.90	0.39	12	0.04	-586.00	7300.00	5210	20240119	-44.91	2800	20240725	2.50	5210	-44.91	20240119	2800	2.50	20240725	5210	-44.91	20240119	2800	2.50	20240725	2.23	N	037560	2500	1936 억	1910401	N	N	25	N	N
167	20240801	110401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2880	45	2	1.59	73338935	25661	22.99	2825	2885	2825	3685	1985	2835	2857.99	5.03	4907	5005	2911	2872	2841	2802	2771	2870	2800	1936	850	2500	2040	5	1	77446865	2230	-4.91	0.39	12	0.03	-586.00	7300.00	5210	20240119	-44.72	2800	20240725	2.86	5210	-44.72	20240119	2800	2.86	20240725	5210	-44.72	20240119	2800	2.86	20240725	2.23	N	037560	2500	1936 억	1908997	N	N	25	N	N
168	20240801	100400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2875	40	2	1.41	49076995	17227	15.44	2825	2880	2825	3685	1985	2835	2848.84	5.04	8945	7083	2911	2872	2841	2802	2771	2870	2800	1936	850	2500	2040	5	1	77446865	2227	-4.91	0.39	12	0.02	-586.00	7300.00	5210	20240119	-44.82	2800	20240725	2.68	5210	-44.82	20240119	2800	2.68	20240725	5210	-44.82	20240119	2800	2.68	20240725	2.23	N	037560	2500	1936 억	1913035	N	N	25	N	N
169	20240801	090353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2855	20	2	0.71	15349255	5428	4.86	2825	2855	2825	3685	1985	2835	2827.79	5.02	873	633	2911	2872	2841	2802	2771	2870	2800	1936	850	2500	2040	5	1	77446865	2211	-4.87	0.39	12	0.01	-586.00	7300.00	5210	20240119	-45.20	2800	20240725	1.96	5210	-45.20	20240119	2800	1.96	20240725	5210	-45.20	20240119	2800	1.96	20240725	2.23	N	037560	2500	1936 억	1904963	N	N	25	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History