KissMeData/053690/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15410	-220	5	-1.41	1081376000	69791	21.72	15580	15720	15340	20300	10950	15630	15495.02	4.14	-8876	16850	16240	15810	15200	14770	16545	15505	55	4670	500	11250	10	1	10957550	1689	11.85	0.88	12	0.64	1300.00	17559.00	29450	20230906	-47.67	13750	20240805	12.07	20450	-24.65	20240102	13750	12.07	20240805	29450	-47.67	20230906	13750	12.07	20240805	5.27	N	053690	500	54 억	453611	N	N	3	N	N
3	20240830	150539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15540	-90	5	-0.58	1025744580	66192	20.60	15580	15720	15340	20300	10950	15630	15496.30	4.14	-8624	16850	16240	15810	15200	14770	16545	15505	55	4670	500	11250	10	1	10957550	1703	11.95	0.89	12	0.60	1300.00	17559.00	29450	20230906	-47.23	13750	20240805	13.02	20450	-24.01	20240102	13750	13.02	20240805	29450	-47.23	20230906	13750	13.02	20240805	5.27	N	053690	500	54 억	453611	N	N	59	N	N
4	20240830	140539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15410	-220	5	-1.41	848283310	54690	17.02	15580	15720	15340	20300	10950	15630	15510.54	4.14	-14427	16850	16240	15810	15200	14770	16545	15505	55	4670	500	11250	10	1	10957550	1689	11.85	0.88	12	0.50	1300.00	17559.00	29450	20230906	-47.67	13750	20240805	12.07	20450	-24.65	20240102	13750	12.07	20240805	29450	-47.67	20230906	13750	12.07	20240805	5.27	N	053690	500	54 억	453611	N	N	59	N	N
5	20240830	130535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15460	-170	5	-1.09	680877010	43813	13.64	15580	15720	15400	20300	10950	15630	15540.32	4.14	-10902	16850	16240	15810	15200	14770	16545	15505	55	4670	500	11250	10	1	10957550	1694	11.89	0.88	12	0.40	1300.00	17559.00	29450	20230906	-47.50	13750	20240805	12.44	20450	-24.40	20240102	13750	12.44	20240805	29450	-47.50	20230906	13750	12.44	20240805	5.27	N	053690	500	54 억	453611	N	N	59	N	N
6	20240830	120539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15490	-140	5	-0.90	598267550	38458	11.97	15580	15720	15420	20300	10950	15630	15556.20	4.14	-8274	16850	16240	15810	15200	14770	16545	15505	55	4670	500	11250	10	1	10957550	1697	11.92	0.88	12	0.35	1300.00	17559.00	29450	20230906	-47.40	13750	20240805	12.65	20450	-24.25	20240102	13750	12.65	20240805	29450	-47.40	20230906	13750	12.65	20240805	5.27	N	053690	500	54 억	453611	N	N	59	N	N
7	20240830	110542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	-110	5	-0.70	427597620	27422	8.53	15580	15720	15490	20300	10950	15630	15593.10	4.14	-4137	16850	16240	15810	15200	14770	16545	15505	55	4670	500	11250	10	1	10957550	1701	11.94	0.88	12	0.25	1300.00	17559.00	29450	20230906	-47.30	13750	20240805	12.87	20450	-24.11	20240102	13750	12.87	20240805	29450	-47.30	20230906	13750	12.87	20240805	5.27	N	053690	500	54 억	453611	N	N	59	N	N
8	20240830	100541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15640	10	2	0.06	204823640	13097	4.08	15580	15720	15570	20300	10950	15630	15639.04	4.14	1004	16850	16240	15810	15200	14770	16545	15505	55	4670	500	11250	10	1	10957550	1714	12.03	0.89	12	0.12	1300.00	17559.00	29450	20230906	-46.89	13750	20240805	13.75	20450	-23.52	20240102	13750	13.75	20240805	29450	-46.89	20230906	13750	13.75	20240805	5.27	N	053690	500	54 억	453611	N	N	59	N	N
9	20240830	090542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	90	2	0.58	86349940	5524	1.72	15580	15720	15570	20300	10950	15630	15631.81	4.14	883	16850	16240	15810	15200	14770	16545	15505	55	4670	500	11250	10	1	10957550	1723	12.09	0.90	12	0.05	1300.00	17559.00	29450	20230906	-46.62	13750	20240805	14.33	20450	-23.13	20240102	13750	14.33	20240805	29450	-46.62	20230906	13750	14.33	20240805	5.27	N	053690	500	54 억	453611	N	N	59	N	N
10	20240829	160541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	270	2	1.76	5092943150	319867	450.68	15570	16420	15380	19960	10760	15360	15922.76	4.29	-16255	15853	15606	15443	15196	15033	15525	15115	55	4600	500	11050	10	1	10957550	1713	12.02	0.89	12	2.92	1300.00	17559.00	29450	20230906	-46.93	13750	20240805	13.67	20450	-23.57	20240102	13750	13.67	20240805	29450	-46.93	20230906	13750	13.67	20240805	5.39	N	053690	500	54 억	470466	N	N	59	N	N
11	20240829	150546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	270	2	1.76	4933634110	309683	436.33	15570	16420	15380	19960	10760	15360	15931.24	4.29	-16658	15853	15606	15443	15196	15033	15525	15115	55	4600	500	11050	10	1	10957550	1713	12.02	0.89	12	2.83	1300.00	17559.00	29450	20230906	-46.93	13750	20240805	13.67	20450	-23.57	20240102	13750	13.67	20240805	29450	-46.93	20230906	13750	13.67	20240805	5.39	N	053690	500	54 억	470466	N	N	240	N	N
12	20240829	140548	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15750	390	2	2.54	4772304170	299387	421.83	15570	16420	15380	19960	10760	15360	15940.25	4.29	-17230	15853	15606	15443	15196	15033	15525	15115	55	4600	500	11050	10	1	10957550	1726	12.12	0.90	12	2.73	1300.00	17559.00	29450	20230906	-46.52	13750	20240805	14.55	20450	-22.98	20240102	13750	14.55	20240805	29450	-46.52	20230906	13750	14.55	20240805	5.39	N	053690	500	54 억	470466	N	N	240	N	N
13	20240829	130549	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15640	280	2	1.82	4534355520	284236	400.48	15570	16420	15380	19960	10760	15360	15952.78	4.29	-24113	15853	15606	15443	15196	15033	15525	15115	55	4600	500	11050	10	1	10957550	1714	12.03	0.89	12	2.59	1300.00	17559.00	29450	20230906	-46.89	13750	20240805	13.75	20450	-23.52	20240102	13750	13.75	20240805	29450	-46.89	20230906	13750	13.75	20240805	5.39	N	053690	500	54 억	470466	N	N	240	N	N
14	20240829	120545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	360	2	2.34	4375071330	274084	386.18	15570	16420	15380	19960	10760	15360	15962.52	4.29	-23339	15853	15606	15443	15196	15033	15525	15115	55	4600	500	11050	10	1	10957550	1723	12.09	0.90	12	2.50	1300.00	17559.00	29450	20230906	-46.62	13750	20240805	14.33	20450	-23.13	20240102	13750	14.33	20240805	29450	-46.62	20230906	13750	14.33	20240805	5.39	N	053690	500	54 억	470466	N	N	240	N	N
15	20240829	110548	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15690	330	2	2.15	4242976220	265674	374.33	15570	16420	15380	19960	10760	15360	15970.61	4.29	-23161	15853	15606	15443	15196	15033	15525	15115	55	4600	500	11050	10	1	10957550	1719	12.07	0.89	12	2.42	1300.00	17559.00	29450	20230906	-46.72	13750	20240805	14.11	20450	-23.28	20240102	13750	14.11	20240805	29450	-46.72	20230906	13750	14.11	20240805	5.39	N	053690	500	54 억	470466	N	N	240	N	N
16	20240829	100545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16020	660	2	4.30	3617525840	225877	318.25	15570	16420	15380	19960	10760	15360	16015.47	4.29	-15816	15853	15606	15443	15196	15033	15525	15115	55	4600	500	11050	10	1	10957550	1755	12.32	0.91	12	2.06	1300.00	17559.00	29450	20230906	-45.60	13750	20240805	16.51	20450	-21.66	20240102	13750	16.51	20240805	29450	-45.60	20230906	13750	16.51	20240805	5.39	N	053690	500	54 억	470466	N	N	240	N	N
17	20240829	090546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16120	760	2	4.95	362271020	22907	32.28	15570	16180	15520	19960	10760	15360	15814.86	4.29	-498	15853	15606	15443	15196	15033	15525	15115	55	4600	500	11050	10	1	10957550	1766	12.40	0.92	12	0.21	1300.00	17559.00	29450	20230906	-45.26	13750	20240805	17.24	20450	-21.17	20240102	13750	17.24	20240805	29450	-45.26	20230906	13750	17.24	20240805	5.39	N	053690	500	54 억	470466	N	N	240	N	N
18	20240828	160529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15360	-200	5	-1.29	1085442190	70555	121.21	15610	15690	15280	20200	10900	15560	15384.37	4.31	2081	15926	15742	15596	15412	15266	15835	15505	55	4640	500	11200	10	1	10957550	1683	11.82	0.87	12	0.64	1300.00	17559.00	29450	20230906	-47.84	13750	20240805	11.71	20450	-24.89	20240102	13750	11.71	20240805	29450	-47.84	20230906	13750	11.71	20240805	5.47	N	053690	500	54 억	471852	N	N	240	N	N
19	20240828	150532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15420	-140	5	-0.90	995845040	64722	111.19	15610	15690	15280	20200	10900	15560	15386.50	4.31	1519	15926	15742	15596	15412	15266	15835	15505	55	4640	500	11200	10	1	10957550	1690	11.86	0.88	12	0.59	1300.00	17559.00	29450	20230906	-47.64	13750	20240805	12.15	20450	-24.60	20240102	13750	12.15	20240805	29450	-47.64	20230906	13750	12.15	20240805	5.47	N	053690	500	54 억	471852	N	N	44	N	N
20	20240828	140536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15340	-220	5	-1.41	830246170	53922	92.63	15610	15690	15280	20200	10900	15560	15397.17	4.31	-1716	15926	15742	15596	15412	15266	15835	15505	55	4640	500	11200	10	1	10957550	1681	11.80	0.87	12	0.49	1300.00	17559.00	29450	20230906	-47.91	13750	20240805	11.56	20450	-24.99	20240102	13750	11.56	20240805	29450	-47.91	20230906	13750	11.56	20240805	5.47	N	053690	500	54 억	471852	N	N	44	N	N
21	20240828	130534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15370	-190	5	-1.22	681362030	44201	75.93	15610	15690	15300	20200	10900	15560	15415.08	4.31	-3562	15926	15742	15596	15412	15266	15835	15505	55	4640	500	11200	10	1	10957550	1684	11.82	0.88	12	0.40	1300.00	17559.00	29450	20230906	-47.81	13750	20240805	11.78	20450	-24.84	20240102	13750	11.78	20240805	29450	-47.81	20230906	13750	11.78	20240805	5.47	N	053690	500	54 억	471852	N	N	44	N	N
22	20240828	120531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15360	-200	5	-1.29	523776700	33911	58.26	15610	15690	15310	20200	10900	15560	15445.63	4.31	-3669	15926	15742	15596	15412	15266	15835	15505	55	4640	500	11200	10	1	10957550	1683	11.82	0.87	12	0.31	1300.00	17559.00	29450	20230906	-47.84	13750	20240805	11.71	20450	-24.89	20240102	13750	11.71	20240805	29450	-47.84	20230906	13750	11.71	20240805	5.47	N	053690	500	54 억	471852	N	N	44	N	N
23	20240828	110532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15460	-100	5	-0.64	434171240	28076	48.23	15610	15690	15370	20200	10900	15560	15464.14	4.31	-3060	15926	15742	15596	15412	15266	15835	15505	55	4640	500	11200	10	1	10957550	1694	11.89	0.88	12	0.26	1300.00	17559.00	29450	20230906	-47.50	13750	20240805	12.44	20450	-24.40	20240102	13750	12.44	20240805	29450	-47.50	20230906	13750	12.44	20240805	5.47	N	053690	500	54 억	471852	N	N	44	N	N
24	20240828	100555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15510	-50	5	-0.32	161735340	10413	17.89	15610	15690	15420	20200	10900	15560	15532.06	4.31	-5223	15926	15742	15596	15412	15266	15835	15505	55	4640	500	11200	10	1	10957550	1700	11.93	0.88	12	0.10	1300.00	17559.00	29450	20230906	-47.33	13750	20240805	12.80	20450	-24.16	20240102	13750	12.80	20240805	29450	-47.33	20230906	13750	12.80	20240805	5.47	N	053690	500	54 억	471852	N	N	44	N	N
25	20240828	090541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15620	60	2	0.39	23634560	1517	2.61	15610	15690	15500	20200	10900	15560	15579.80	4.31	-364	15926	15742	15596	15412	15266	15835	15505	55	4640	500	11200	10	1	10957550	1712	12.02	0.89	12	0.01	1300.00	17559.00	29450	20230906	-46.96	13750	20240805	13.60	20450	-23.62	20240102	13750	13.60	20240805	29450	-46.96	20230906	13750	13.60	20240805	5.47	N	053690	500	54 억	471852	N	N	44	N	N
26	20240827	160531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15560	-140	5	-0.89	902548130	57998	85.20	15490	15780	15450	20400	10990	15700	15561.72	4.24	5129	16260	15980	15810	15530	15360	15895	15445	55	4700	500	11300	10	1	10957550	1705	11.97	0.89	12	0.53	1300.00	17559.00	29450	20230906	-47.16	13750	20240805	13.16	20450	-23.91	20240102	13750	13.16	20240805	29450	-47.16	20230906	13750	13.16	20240805	5.48	N	053690	500	54 억	464314	N	N	44	N	N
27	20240827	150532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15610	-90	5	-0.57	839659340	53951	79.26	15490	15780	15450	20400	10990	15700	15563.37	4.24	4967	16260	15980	15810	15530	15360	15895	15445	55	4700	500	11300	10	1	10957550	1710	12.01	0.89	12	0.49	1300.00	17559.00	29450	20230906	-46.99	13750	20240805	13.53	20450	-23.67	20240102	13750	13.53	20240805	29450	-46.99	20230906	13750	13.53	20240805	5.48	N	053690	500	54 억	464314	N	N	55	N	N
28	20240827	140534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15560	-140	5	-0.89	746305330	47965	70.47	15490	15780	15450	20400	10990	15700	15559.37	4.24	2580	16260	15980	15810	15530	15360	15895	15445	55	4700	500	11300	10	1	10957550	1705	11.97	0.89	12	0.44	1300.00	17559.00	29450	20230906	-47.16	13750	20240805	13.16	20450	-23.91	20240102	13750	13.16	20240805	29450	-47.16	20230906	13750	13.16	20240805	5.48	N	053690	500	54 억	464314	N	N	55	N	N
29	20240827	130535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15560	-140	5	-0.89	692622610	44509	65.39	15490	15780	15450	20400	10990	15700	15561.41	4.24	1696	16260	15980	15810	15530	15360	15895	15445	55	4700	500	11300	10	1	10957550	1705	11.97	0.89	12	0.41	1300.00	17559.00	29450	20230906	-47.16	13750	20240805	13.16	20450	-23.91	20240102	13750	13.16	20240805	29450	-47.16	20230906	13750	13.16	20240805	5.48	N	053690	500	54 억	464314	N	N	55	N	N
30	20240827	120537	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	-100	5	-0.64	556228060	35724	52.48	15490	15780	15450	20400	10990	15700	15570.15	4.24	1662	16260	15980	15810	15530	15360	15895	15445	55	4700	500	11300	10	1	10957550	1709	12.00	0.89	12	0.33	1300.00	17559.00	29450	20230906	-47.03	13750	20240805	13.45	20450	-23.72	20240102	13750	13.45	20240805	29450	-47.03	20230906	13750	13.45	20240805	5.48	N	053690	500	54 억	464314	N	N	55	N	N
31	20240827	110533	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15670	-30	5	-0.19	533048970	34238	50.30	15490	15780	15450	20400	10990	15700	15568.93	4.24	2174	16260	15980	15810	15530	15360	15895	15445	55	4700	500	11300	10	1	10957550	1717	12.05	0.89	12	0.31	1300.00	17559.00	29450	20230906	-46.79	13750	20240805	13.96	20450	-23.37	20240102	13750	13.96	20240805	29450	-46.79	20230906	13750	13.96	20240805	5.48	N	053690	500	54 억	464314	N	N	55	N	N
32	20240827	100532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15750	50	2	0.32	460416590	29601	43.49	15490	15780	15450	20400	10990	15700	15554.09	4.24	3073	16260	15980	15810	15530	15360	15895	15445	55	4700	500	11300	10	1	10957550	1726	12.12	0.90	12	0.27	1300.00	17559.00	29450	20230906	-46.52	13750	20240805	14.55	20450	-22.98	20240102	13750	14.55	20240805	29450	-46.52	20230906	13750	14.55	20240805	5.48	N	053690	500	54 억	464314	N	N	55	N	N
33	20240827	090531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	-70	5	-0.45	169363190	10915	16.04	15490	15690	15480	20400	10990	15700	15516.55	4.24	2006	16260	15980	15810	15530	15360	15895	15445	55	4700	500	11300	10	1	10957550	1713	12.02	0.89	12	0.10	1300.00	17559.00	29450	20230906	-46.93	13750	20240805	13.67	20450	-23.57	20240102	13750	13.67	20240805	29450	-46.93	20230906	13750	13.67	20240805	5.48	N	053690	500	54 억	464314	N	N	55	N	N
34	20240826	160525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-150	5	-0.95	1059915310	67053	42.47	15860	16090	15640	20600	11100	15850	15807.36	4.26	-3625	16676	16262	15926	15512	15176	16470	15720	55	4750	500	11410	10	1	10957550	1720	12.08	0.89	12	0.61	1300.00	17559.00	29450	20230906	-46.69	13750	20240805	14.18	20450	-23.23	20240102	13750	14.18	20240805	29450	-46.69	20230906	13750	14.18	20240805	5.51	N	053690	500	54 억	466676	N	N	55	N	N
35	20240826	150529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-150	5	-0.95	926402310	58540	37.08	15860	16090	15660	20600	11100	15850	15825.12	4.26	-3482	16676	16262	15926	15512	15176	16470	15720	55	4750	500	11410	10	1	10957550	1720	12.08	0.89	12	0.53	1300.00	17559.00	29450	20230906	-46.69	13750	20240805	14.18	20450	-23.23	20240102	13750	14.18	20240805	29450	-46.69	20230906	13750	14.18	20240805	5.51	N	053690	500	54 억	466676	N	N	2	N	N
36	20240826	140531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15800	-50	5	-0.32	756324790	47714	30.22	15860	16090	15700	20600	11100	15850	15851.21	4.26	-3153	16676	16262	15926	15512	15176	16470	15720	55	4750	500	11410	10	1	10957550	1731	12.15	0.90	12	0.44	1300.00	17559.00	29450	20230906	-46.35	13750	20240805	14.91	20450	-22.74	20240102	13750	14.91	20240805	29450	-46.35	20230906	13750	14.91	20240805	5.51	N	053690	500	54 억	466676	N	N	2	N	N
37	20240826	130534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15790	-60	5	-0.38	740655900	46723	29.59	15860	16090	15700	20600	11100	15850	15852.06	4.26	-3038	16676	16262	15926	15512	15176	16470	15720	55	4750	500	11410	10	1	10957550	1730	12.15	0.90	12	0.43	1300.00	17559.00	29450	20230906	-46.38	13750	20240805	14.84	20450	-22.79	20240102	13750	14.84	20240805	29450	-46.38	20230906	13750	14.84	20240805	5.51	N	053690	500	54 억	466676	N	N	2	N	N
38	20240826	120529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15840	-10	5	-0.06	657439040	41455	26.26	15860	16090	15700	20600	11100	15850	15859.10	4.26	482	16676	16262	15926	15512	15176	16470	15720	55	4750	500	11410	10	1	10957550	1736	12.18	0.90	12	0.38	1300.00	17559.00	29450	20230906	-46.21	13750	20240805	15.20	20450	-22.54	20240102	13750	15.20	20240805	29450	-46.21	20230906	13750	15.20	20240805	5.51	N	053690	500	54 억	466676	N	N	2	N	N
39	20240826	110530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15840	-10	5	-0.06	617891560	38960	24.68	15860	16090	15700	20600	11100	15850	15859.64	4.26	1272	16676	16262	15926	15512	15176	16470	15720	55	4750	500	11410	10	1	10957550	1736	12.18	0.90	12	0.36	1300.00	17559.00	29450	20230906	-46.21	13750	20240805	15.20	20450	-22.54	20240102	13750	15.20	20240805	29450	-46.21	20230906	13750	15.20	20240805	5.51	N	053690	500	54 억	466676	N	N	2	N	N
40	20240826	100532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15940	90	2	0.57	513591320	32374	20.50	15860	16090	15700	20600	11100	15850	15864.31	4.26	2103	16676	16262	15926	15512	15176	16470	15720	55	4750	500	11410	10	1	10957550	1747	12.26	0.91	12	0.30	1300.00	17559.00	29450	20230906	-45.87	13750	20240805	15.93	20450	-22.05	20240102	13750	15.93	20240805	29450	-45.87	20230906	13750	15.93	20240805	5.51	N	053690	500	54 억	466676	N	N	2	N	N
41	20240826	090530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16010	160	2	1.01	66079150	4136	2.62	15860	16090	15860	20600	11100	15850	15976.58	4.26	2005	16676	16262	15926	15512	15176	16470	15720	55	4750	500	11410	10	1	10957550	1754	12.32	0.91	12	0.04	1300.00	17559.00	29450	20230906	-45.64	13750	20240805	16.44	20450	-21.71	20240102	13750	16.44	20240805	29450	-45.64	20230906	13750	16.44	20240805	5.51	N	053690	500	54 억	466676	N	N	2	N	N
42	20240823	160527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15850	30	2	0.19	2493909270	156886	116.55	15820	16340	15590	20550	11080	15820	15896.37	4.30	-6604	16780	16300	16040	15560	15300	16170	15430	55	4730	500	11390	10	1	10957550	1737	12.19	0.90	12	1.43	1300.00	17559.00	29450	20230906	-46.18	13750	20240805	15.27	20450	-22.49	20240102	13750	15.27	20240805	29450	-46.18	20230906	13750	15.27	20240805	5.52	N	053690	500	54 억	471207	N	N	2	N	N
43	20240823	150530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	40	2	0.25	2425581850	152580	113.35	15820	16340	15590	20550	11080	15820	15897.16	4.30	-7620	16780	16300	16040	15560	15300	16170	15430	55	4730	500	11390	10	1	10957550	1738	12.20	0.90	12	1.39	1300.00	17559.00	29450	20230906	-46.15	13750	20240805	15.35	20450	-22.44	20240102	13750	15.35	20240805	29450	-46.15	20230906	13750	15.35	20240805	5.52	N	053690	500	54 억	471207	N	N	208	N	N
44	20240823	140530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15940	120	2	0.76	2279231720	143364	106.51	15820	16340	15590	20550	11080	15820	15898.26	4.30	-12110	16780	16300	16040	15560	15300	16170	15430	55	4730	500	11390	10	1	10957550	1747	12.26	0.91	12	1.31	1300.00	17559.00	29450	20230906	-45.87	13750	20240805	15.93	20450	-22.05	20240102	13750	15.93	20240805	29450	-45.87	20230906	13750	15.93	20240805	5.52	N	053690	500	54 억	471207	N	N	208	N	N
45	20240823	130530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	80	2	0.51	2171124330	136576	101.46	15820	16340	15590	20550	11080	15820	15896.87	4.30	-15834	16780	16300	16040	15560	15300	16170	15430	55	4730	500	11390	10	1	10957550	1742	12.23	0.91	12	1.25	1300.00	17559.00	29450	20230906	-46.01	13750	20240805	15.64	20450	-22.25	20240102	13750	15.64	20240805	29450	-46.01	20230906	13750	15.64	20240805	5.52	N	053690	500	54 억	471207	N	N	208	N	N
46	20240823	120528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15770	-50	5	-0.32	1645339100	103272	76.72	15820	16340	15750	20550	11080	15820	15932.19	4.30	-20228	16780	16300	16040	15560	15300	16170	15430	55	4730	500	11390	10	1	10957550	1728	12.13	0.90	12	0.94	1300.00	17559.00	29450	20230906	-46.45	13750	20240805	14.69	20450	-22.89	20240102	13750	14.69	20240805	29450	-46.45	20230906	13750	14.69	20240805	5.52	N	053690	500	54 억	471207	N	N	208	N	N
47	20240823	110529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15820	0	3	0.00	1475366700	92520	68.73	15820	16340	15750	20550	11080	15820	15946.58	4.30	-18781	16780	16300	16040	15560	15300	16170	15430	55	4730	500	11390	10	1	10957550	1733	12.17	0.90	12	0.84	1300.00	17559.00	29450	20230906	-46.28	13750	20240805	15.05	20450	-22.64	20240102	13750	15.05	20240805	29450	-46.28	20230906	13750	15.05	20240805	5.52	N	053690	500	54 억	471207	N	N	208	N	N
48	20240823	100528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	160	2	1.01	948073500	59402	44.13	15820	16340	15750	20550	11080	15820	15960.50	4.30	-9520	16780	16300	16040	15560	15300	16170	15430	55	4730	500	11390	10	1	10957550	1751	12.29	0.91	12	0.54	1300.00	17559.00	29450	20230906	-45.74	13750	20240805	16.22	20450	-21.86	20240102	13750	16.22	20240805	29450	-45.74	20230906	13750	16.22	20240805	5.52	N	053690	500	54 억	471207	N	N	208	N	N
49	20240823	090530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15800	-20	5	-0.13	50066260	3172	2.36	15820	15850	15750	20550	11080	15820	15782.82	4.30	1092	16780	16300	16040	15560	15300	16170	15430	55	4730	500	11390	10	1	10957550	1731	12.15	0.90	12	0.03	1300.00	17559.00	29450	20230906	-46.35	13750	20240805	14.91	20450	-22.74	20240102	13750	14.91	20240805	29450	-46.35	20230906	13750	14.91	20240805	5.52	N	053690	500	54 억	471207	N	N	208	N	N
50	20240822	160526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15820	-560	5	-3.42	2114166320	132548	126.08	16340	16520	15780	21250	11470	16380	15950.32	4.33	2901	16866	16622	16466	16222	16066	16545	16145	55	4870	500	11790	10	1	10957550	1733	12.17	0.90	12	1.21	1300.00	17559.00	29450	20230906	-46.28	13750	20240805	15.05	20450	-22.64	20240102	13750	15.05	20240805	29450	-46.28	20230906	13750	15.05	20240805	5.61	N	053690	500	54 억	473929	N	N	208	N	N
51	20240822	150530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	-520	5	-3.17	2034706550	127532	121.31	16340	16520	15780	21250	11470	16380	15954.48	4.33	1730	16866	16622	16466	16222	16066	16545	16145	55	4870	500	11790	10	1	10957550	1738	12.20	0.90	12	1.16	1300.00	17559.00	29450	20230906	-46.15	13750	20240805	15.35	20450	-22.44	20240102	13750	15.35	20240805	29450	-46.15	20230906	13750	15.35	20240805	5.61	N	053690	500	54 억	473929	N	N	54	N	N
52	20240822	140531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15910	-470	5	-2.87	1488124470	92979	88.44	16340	16520	15800	21250	11470	16380	16004.95	4.33	1618	16866	16622	16466	16222	16066	16545	16145	55	4870	500	11790	10	1	10957550	1743	12.24	0.91	12	0.85	1300.00	17559.00	29450	20230906	-45.98	13750	20240805	15.71	20450	-22.20	20240102	13750	15.71	20240805	29450	-45.98	20230906	13750	15.71	20240805	5.61	N	053690	500	54 억	473929	N	N	54	N	N
53	20240822	130531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15910	-470	5	-2.87	1417782530	88556	84.23	16340	16520	15800	21250	11470	16380	16010.01	4.33	44	16866	16622	16466	16222	16066	16545	16145	55	4870	500	11790	10	1	10957550	1743	12.24	0.91	12	0.81	1300.00	17559.00	29450	20230906	-45.98	13750	20240805	15.71	20450	-22.20	20240102	13750	15.71	20240805	29450	-45.98	20230906	13750	15.71	20240805	5.61	N	053690	500	54 억	473929	N	N	54	N	N
54	20240822	120535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15920	-460	5	-2.81	1121272340	69849	66.44	16340	16520	15900	21250	11470	16380	16052.80	4.33	2236	16866	16622	16466	16222	16066	16545	16145	55	4870	500	11790	10	1	10957550	1744	12.25	0.91	12	0.64	1300.00	17559.00	29450	20230906	-45.94	13750	20240805	15.78	20450	-22.15	20240102	13750	15.78	20240805	29450	-45.94	20230906	13750	15.78	20240805	5.61	N	053690	500	54 억	473929	N	N	54	N	N
55	20240822	110527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16060	-320	5	-1.95	915315640	56950	54.17	16340	16520	15900	21250	11470	16380	16072.27	4.33	1999	16866	16622	16466	16222	16066	16545	16145	55	4870	500	11790	10	1	10957550	1760	12.35	0.91	12	0.52	1300.00	17559.00	29450	20230906	-45.47	13750	20240805	16.80	20450	-21.47	20240102	13750	16.80	20240805	29450	-45.47	20230906	13750	16.80	20240805	5.61	N	053690	500	54 억	473929	N	N	54	N	N
56	20240822	100528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15960	-420	5	-2.56	620479530	38469	36.59	16340	16520	15920	21250	11470	16380	16129.34	4.33	-3806	16866	16622	16466	16222	16066	16545	16145	55	4870	500	11790	10	1	10957550	1749	12.28	0.91	12	0.35	1300.00	17559.00	29450	20230906	-45.81	13750	20240805	16.07	20450	-21.96	20240102	13750	16.07	20240805	29450	-45.81	20230906	13750	16.07	20240805	5.61	N	053690	500	54 억	473929	N	N	54	N	N
57	20240822	090530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16400	20	2	0.12	22045590	1348	1.28	16340	16520	16340	21250	11470	16380	16354.30	4.33	228	16866	16622	16466	16222	16066	16545	16145	55	4870	500	11790	10	1	10957550	1797	12.62	0.93	12	0.01	1300.00	17559.00	29450	20230906	-44.31	13750	20240805	19.27	20450	-19.80	20240102	13750	19.27	20240805	29450	-44.31	20230906	13750	19.27	20240805	5.61	N	053690	500	54 억	473929	N	N	54	N	N
58	20240821	160526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16380	-170	5	-1.03	1707102590	103686	56.66	16620	16710	16310	21500	11590	16550	16464.83	4.38	-1529	17083	16816	16643	16376	16203	16950	16510	55	4950	500	11910	10	1	10957550	1795	12.60	0.93	12	0.95	1300.00	17559.00	29450	20230906	-44.38	13750	20240805	19.13	20450	-19.90	20240102	13750	19.13	20240805	29450	-44.38	20230906	13750	19.13	20240805	5.37	N	053690	500	54 억	480130	N	N	54	N	N
59	20240821	150531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16390	-160	5	-0.97	1541323990	93551	51.12	16620	16710	16310	21500	11590	16550	16475.76	4.38	-2361	17083	16816	16643	16376	16203	16950	16510	55	4950	500	11910	10	1	10957550	1796	12.61	0.93	12	0.85	1300.00	17559.00	29450	20230906	-44.35	13750	20240805	19.20	20450	-19.85	20240102	13750	19.20	20240805	29450	-44.35	20230906	13750	19.20	20240805	5.37	N	053690	500	54 억	480130	N	N	38	N	N
60	20240821	140527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16400	-150	5	-0.91	1376041390	83474	45.61	16620	16710	16310	21500	11590	16550	16484.67	4.38	-5508	17083	16816	16643	16376	16203	16950	16510	55	4950	500	11910	10	1	10957550	1797	12.62	0.93	12	0.76	1300.00	17559.00	29450	20230906	-44.31	13750	20240805	19.27	20450	-19.80	20240102	13750	19.27	20240805	29450	-44.31	20230906	13750	19.27	20240805	5.37	N	053690	500	54 억	480130	N	N	38	N	N
61	20240821	130531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16440	-110	5	-0.66	1332993870	80851	44.18	16620	16710	16310	21500	11590	16550	16487.04	4.38	-5291	17083	16816	16643	16376	16203	16950	16510	55	4950	500	11910	10	1	10957550	1801	12.65	0.94	12	0.74	1300.00	17559.00	29450	20230906	-44.18	13750	20240805	19.56	20450	-19.61	20240102	13750	19.56	20240805	29450	-44.18	20230906	13750	19.56	20240805	5.37	N	053690	500	54 억	480130	N	N	38	N	N
62	20240821	120532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16450	-100	5	-0.60	949737080	57554	31.45	16620	16710	16310	21500	11590	16550	16501.67	4.38	-8548	17083	16816	16643	16376	16203	16950	16510	55	4950	500	11910	10	1	10957550	1803	12.65	0.94	12	0.53	1300.00	17559.00	29450	20230906	-44.14	13750	20240805	19.64	20450	-19.56	20240102	13750	19.64	20240805	29450	-44.14	20230906	13750	19.64	20240805	5.37	N	053690	500	54 억	480130	N	N	38	N	N
63	20240821	110526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16480	-70	5	-0.42	847773050	51358	28.06	16620	16710	16310	21500	11590	16550	16507.13	4.38	-8884	17083	16816	16643	16376	16203	16950	16510	55	4950	500	11910	10	1	10957550	1806	12.68	0.94	12	0.47	1300.00	17559.00	29450	20230906	-44.04	13750	20240805	19.85	20450	-19.41	20240102	13750	19.85	20240805	29450	-44.04	20230906	13750	19.85	20240805	5.37	N	053690	500	54 억	480130	N	N	38	N	N
64	20240821	100531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16520	-30	5	-0.18	644645100	38998	21.31	16620	16710	16310	21500	11590	16550	16530.21	4.38	-5798	17083	16816	16643	16376	16203	16950	16510	55	4950	500	11910	10	1	10957550	1810	12.71	0.94	12	0.36	1300.00	17559.00	29450	20230906	-43.90	13750	20240805	20.15	20450	-19.22	20240102	13750	20.15	20240805	29450	-43.90	20230906	13750	20.15	20240805	5.37	N	053690	500	54 억	480130	N	N	38	N	N
65	20240821	090528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16410	-140	5	-0.85	84136670	5121	2.80	16620	16620	16340	21500	11590	16550	16429.73	4.38	-2718	17083	16816	16643	16376	16203	16950	16510	55	4950	500	11910	10	1	10957550	1798	12.62	0.93	12	0.05	1300.00	17559.00	29450	20230906	-44.28	13750	20240805	19.35	20450	-19.76	20240102	13750	19.35	20240805	29450	-44.28	20230906	13750	19.35	20240805	5.37	N	053690	500	54 억	480130	N	N	38	N	N
66	20240820	160521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16550	20	2	0.12	3044259290	182287	149.72	16530	16910	16470	21450	11580	16530	16700.79	3.97	38025	16876	16702	16496	16322	16116	16790	16410	55	4920	500	11900	10	1	10957550	1813	12.73	0.94	12	1.66	1300.00	17559.00	29450	20230906	-43.80	13750	20240805	20.36	20450	-19.07	20240102	13750	20.36	20240805	29450	-43.80	20230906	13750	20.36	20240805	5.30	N	053690	500	54 억	435190	N	N	38	N	N
67	20240820	150527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16500	-30	5	-0.18	2832132260	169453	139.18	16530	16910	16470	21450	11580	16530	16713.38	3.97	36983	16876	16702	16496	16322	16116	16790	16410	55	4920	500	11900	10	1	10957550	1808	12.69	0.94	12	1.55	1300.00	17559.00	29450	20230906	-43.97	13750	20240805	20.00	20450	-19.32	20240102	13750	20.00	20240805	29450	-43.97	20230906	13750	20.00	20240805	5.30	N	053690	500	54 억	435190	N	N	107	N	N
68	20240820	140527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16780	250	2	1.51	1749860870	104763	86.04	16530	16890	16530	21450	11580	16530	16703.04	3.97	29458	16876	16702	16496	16322	16116	16790	16410	55	4920	500	11900	10	1	10957550	1839	12.91	0.96	12	0.96	1300.00	17559.00	29450	20230906	-43.02	13750	20240805	22.04	20450	-17.95	20240102	13750	22.04	20240805	29450	-43.02	20230906	13750	22.04	20240805	5.30	N	053690	500	54 억	435190	N	N	107	N	N
69	20240820	130528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16790	260	2	1.57	1465030130	87850	72.15	16530	16850	16530	21450	11580	16530	16676.50	3.97	26911	16876	16702	16496	16322	16116	16790	16410	55	4920	500	11900	10	1	10957550	1840	12.92	0.96	12	0.80	1300.00	17559.00	29450	20230906	-42.99	13750	20240805	22.11	20450	-17.90	20240102	13750	22.11	20240805	29450	-42.99	20230906	13750	22.11	20240805	5.30	N	053690	500	54 억	435190	N	N	107	N	N
70	20240820	120528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16690	160	2	0.97	812681820	48876	40.14	16530	16780	16530	21450	11580	16530	16627.42	3.97	18746	16876	16702	16496	16322	16116	16790	16410	55	4920	500	11900	10	1	10957550	1829	12.84	0.95	12	0.45	1300.00	17559.00	29450	20230906	-43.33	13750	20240805	21.38	20450	-18.39	20240102	13750	21.38	20240805	29450	-43.33	20230906	13750	21.38	20240805	5.30	N	053690	500	54 억	435190	N	N	107	N	N
71	20240820	110525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16590	60	2	0.36	708008660	42576	34.97	16530	16780	16530	21450	11580	16530	16629.29	3.97	17699	16876	16702	16496	16322	16116	16790	16410	55	4920	500	11900	10	1	10957550	1818	12.76	0.94	12	0.39	1300.00	17559.00	29450	20230906	-43.67	13750	20240805	20.65	20450	-18.88	20240102	13750	20.65	20240805	29450	-43.67	20230906	13750	20.65	20240805	5.30	N	053690	500	54 억	435190	N	N	107	N	N
72	20240820	100523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16610	80	2	0.48	577287750	34683	28.49	16530	16780	16530	21450	11580	16530	16644.69	3.97	16509	16876	16702	16496	16322	16116	16790	16410	55	4920	500	11900	10	1	10957550	1820	12.78	0.95	12	0.32	1300.00	17559.00	29450	20230906	-43.60	13750	20240805	20.80	20450	-18.78	20240102	13750	20.80	20240805	29450	-43.60	20230906	13750	20.80	20240805	5.30	N	053690	500	54 억	435190	N	N	107	N	N
73	20240820	090525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16710	180	2	1.09	98547210	5925	4.87	16530	16710	16530	21450	11580	16530	16632.46	3.97	3025	16876	16702	16496	16322	16116	16790	16410	55	4920	500	11900	10	1	10957550	1831	12.85	0.95	12	0.05	1300.00	17559.00	29450	20230906	-43.26	13750	20240805	21.53	20450	-18.29	20240102	13750	21.53	20240805	29450	-43.26	20230906	13750	21.53	20240805	5.30	N	053690	500	54 억	435190	N	N	107	N	N
74	20240819	160518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16530	-70	5	-0.42	1972142030	119944	101.98	16500	16670	16290	21550	11620	16600	16442.18	3.87	-4869	17173	16886	16593	16306	16013	16740	16160	55	4950	500	11950	10	1	10957550	1811	12.72	0.94	12	1.09	1300.00	17559.00	29450	20230906	-43.87	13750	20240805	20.22	20450	-19.17	20240102	13750	20.22	20240805	29450	-43.87	20230906	13750	20.22	20240805	5.44	N	053690	500	54 억	423524	N	N	107	N	N
75	20240819	150522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16490	-110	5	-0.66	1844476680	112204	95.40	16500	16670	16290	21550	11620	16600	16438.60	3.87	-3091	17173	16886	16593	16306	16013	16740	16160	55	4950	500	11950	10	1	10957550	1807	12.68	0.94	12	1.02	1300.00	17559.00	29450	20230906	-44.01	13750	20240805	19.93	20450	-19.36	20240102	13750	19.93	20240805	29450	-44.01	20230906	13750	19.93	20240805	5.44	N	053690	500	54 억	423524	N	N	421	N	N
76	20240819	140524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16490	-110	5	-0.66	1464275030	89101	75.76	16500	16670	16290	21550	11620	16600	16433.88	3.87	-2442	17173	16886	16593	16306	16013	16740	16160	55	4950	500	11950	10	1	10957550	1807	12.68	0.94	12	0.81	1300.00	17559.00	29450	20230906	-44.01	13750	20240805	19.93	20450	-19.36	20240102	13750	19.93	20240805	29450	-44.01	20230906	13750	19.93	20240805	5.44	N	053690	500	54 억	423524	N	N	421	N	N
77	20240819	130522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16470	-130	5	-0.78	1181450120	71956	61.18	16500	16670	16290	21550	11620	16600	16419.06	3.87	-8654	17173	16886	16593	16306	16013	16740	16160	55	4950	500	11950	10	1	10957550	1805	12.67	0.94	12	0.66	1300.00	17559.00	29450	20230906	-44.07	13750	20240805	19.78	20450	-19.46	20240102	13750	19.78	20240805	29450	-44.07	20230906	13750	19.78	20240805	5.44	N	053690	500	54 억	423524	N	N	421	N	N
78	20240819	120521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16440	-160	5	-0.96	1094097690	66649	56.67	16500	16670	16290	21550	11620	16600	16415.82	3.87	-11559	17173	16886	16593	16306	16013	16740	16160	55	4950	500	11950	10	1	10957550	1801	12.65	0.94	12	0.61	1300.00	17559.00	29450	20230906	-44.18	13750	20240805	19.56	20450	-19.61	20240102	13750	19.56	20240805	29450	-44.18	20230906	13750	19.56	20240805	5.44	N	053690	500	54 억	423524	N	N	421	N	N
79	20240819	110522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16410	-190	5	-1.14	1024405120	62404	53.06	16500	16670	16290	21550	11620	16600	16415.70	3.87	-13324	17173	16886	16593	16306	16013	16740	16160	55	4950	500	11950	10	1	10957550	1798	12.62	0.93	12	0.57	1300.00	17559.00	29450	20230906	-44.28	13750	20240805	19.35	20450	-19.76	20240102	13750	19.35	20240805	29450	-44.28	20230906	13750	19.35	20240805	5.44	N	053690	500	54 억	423524	N	N	421	N	N
80	20240819	100522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16480	-120	5	-0.72	450313680	27358	23.26	16500	16670	16330	21550	11620	16600	16460.04	3.87	2540	17173	16886	16593	16306	16013	16740	16160	55	4950	500	11950	10	1	10957550	1806	12.68	0.94	12	0.25	1300.00	17559.00	29450	20230906	-44.04	13750	20240805	19.85	20450	-19.41	20240102	13750	19.85	20240805	29450	-44.04	20230906	13750	19.85	20240805	5.44	N	053690	500	54 억	423524	N	N	421	N	N
81	20240819	090522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16540	-60	5	-0.36	27984080	1697	1.44	16500	16600	16420	21550	11620	16600	16490.32	3.87	-337	17173	16886	16593	16306	16013	16740	16160	55	4950	500	11950	10	1	10957550	1812	12.72	0.94	12	0.02	1300.00	17559.00	29450	20230906	-43.84	13750	20240805	20.29	20450	-19.12	20240102	13750	20.29	20240805	29450	-43.84	20230906	13750	20.29	20240805	5.44	N	053690	500	54 억	423524	N	N	421	N	N
82	20240816	160517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16600	-70	5	-0.42	1935213990	117010	99.77	16880	16880	16300	21650	11670	16670	16538.77	4.02	-13904	16896	16782	16586	16472	16276	16840	16530	55	4980	500	12000	10	1	10957550	1819	12.77	0.95	12	1.07	1300.00	17559.00	29450	20230906	-43.63	13750	20240805	20.73	20450	-18.83	20240102	13750	20.73	20240805	29450	-43.63	20230906	13750	20.73	20240805	5.44	N	053690	500	54 억	440023	N	N	421	N	N
83	20240816	150520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16640	-30	5	-0.18	1872135210	113215	96.53	16880	16880	16300	21650	11670	16670	16536.11	4.02	-13709	16896	16782	16586	16472	16276	16840	16530	55	4980	500	12000	10	1	10957550	1823	12.80	0.95	12	1.03	1300.00	17559.00	29450	20230906	-43.50	13750	20240805	21.02	20450	-18.63	20240102	13750	21.02	20240805	29450	-43.50	20230906	13750	21.02	20240805	5.44	N	053690	500	54 억	440023	N	N	17	N	N
84	20240816	140521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16630	-40	5	-0.24	1506033370	91250	77.81	16880	16880	16300	21650	11670	16670	16504.48	4.02	-13991	16896	16782	16586	16472	16276	16840	16530	55	4980	500	12000	10	1	10957550	1822	12.79	0.95	12	0.83	1300.00	17559.00	29450	20230906	-43.53	13750	20240805	20.95	20450	-18.68	20240102	13750	20.95	20240805	29450	-43.53	20230906	13750	20.95	20240805	5.44	N	053690	500	54 억	440023	N	N	17	N	N
85	20240816	130522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16650	-20	5	-0.12	1389666390	84247	71.83	16880	16880	16300	21650	11670	16670	16495.14	4.02	-11477	16896	16782	16586	16472	16276	16840	16530	55	4980	500	12000	10	1	10957550	1824	12.81	0.95	12	0.77	1300.00	17559.00	29450	20230906	-43.46	13750	20240805	21.09	20450	-18.58	20240102	13750	21.09	20240805	29450	-43.46	20230906	13750	21.09	20240805	5.44	N	053690	500	54 억	440023	N	N	17	N	N
86	20240816	120520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16530	-140	5	-0.84	1198515940	72736	62.02	16880	16880	16300	21650	11670	16670	16477.62	4.02	-12106	16896	16782	16586	16472	16276	16840	16530	55	4980	500	12000	10	1	10957550	1811	12.72	0.94	12	0.66	1300.00	17559.00	29450	20230906	-43.87	13750	20240805	20.22	20450	-19.17	20240102	13750	20.22	20240805	29450	-43.87	20230906	13750	20.22	20240805	5.44	N	053690	500	54 억	440023	N	N	17	N	N
87	20240816	110522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16390	-280	5	-1.68	1020986770	61963	52.83	16880	16880	16300	21650	11670	16670	16477.36	4.02	-14869	16896	16782	16586	16472	16276	16840	16530	55	4980	500	12000	10	1	10957550	1796	12.61	0.93	12	0.57	1300.00	17559.00	29450	20230906	-44.35	13750	20240805	19.20	20450	-19.85	20240102	13750	19.20	20240805	29450	-44.35	20230906	13750	19.20	20240805	5.44	N	053690	500	54 억	440023	N	N	17	N	N
88	20240816	100519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16400	-270	5	-1.62	714724750	43218	36.85	16880	16880	16370	21650	11670	16670	16537.66	4.02	-12608	16896	16782	16586	16472	16276	16840	16530	55	4980	500	12000	10	1	10957550	1797	12.62	0.93	12	0.39	1300.00	17559.00	29450	20230906	-44.31	13750	20240805	19.27	20450	-19.80	20240102	13750	19.27	20240805	29450	-44.31	20230906	13750	19.27	20240805	5.44	N	053690	500	54 억	440023	N	N	17	N	N
89	20240816	090520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16760	90	2	0.54	131244350	7818	6.67	16880	16880	16670	21650	11670	16670	16787.46	4.02	-3350	16896	16782	16586	16472	16276	16840	16530	55	4980	500	12000	10	1	10957550	1836	12.89	0.95	12	0.07	1300.00	17559.00	29450	20230906	-43.09	13750	20240805	21.89	20450	-18.04	20240102	13750	21.89	20240805	29450	-43.09	20230906	13750	21.89	20240805	5.44	N	053690	500	54 억	440023	N	N	17	N	N
90	20240814	160521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16670	250	2	1.52	1903152950	115034	101.08	16550	16700	16390	21300	11500	16420	16543.95	3.76	26155	16733	16576	16333	16176	15933	16655	16255	55	4880	500	11820	10	1	10957550	1827	12.82	0.95	12	1.05	1300.00	17559.00	29450	20230906	-43.40	13750	20240805	21.24	20450	-18.48	20240102	13750	21.24	20240805	29450	-43.40	20230906	13750	21.24	20240805	5.33	N	053690	500	54 억	411538	N	N	17	N	N
91	20240814	150519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16630	210	2	1.28	1680909070	101695	89.36	16550	16700	16390	21300	11500	16420	16528.93	3.76	21571	16733	16576	16333	16176	15933	16655	16255	55	4880	500	11820	10	1	10957550	1822	12.79	0.95	12	0.93	1300.00	17559.00	29450	20230906	-43.53	13750	20240805	20.95	20450	-18.68	20240102	13750	20.95	20240805	29450	-43.53	20230906	13750	20.95	20240805	5.33	N	053690	500	54 억	411538	N	N	167	N	N
92	20240814	140526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16470	50	2	0.30	1346057310	81454	71.57	16550	16700	16390	21300	11500	16420	16525.37	3.76	9695	16733	16576	16333	16176	15933	16655	16255	55	4880	500	11820	10	1	10957550	1805	12.67	0.94	12	0.74	1300.00	17559.00	29450	20230906	-44.07	13750	20240805	19.78	20450	-19.46	20240102	13750	19.78	20240805	29450	-44.07	20230906	13750	19.78	20240805	5.33	N	053690	500	54 억	411538	N	N	167	N	N
93	20240814	130522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16540	120	2	0.73	1253490690	75829	66.63	16550	16700	16390	21300	11500	16420	16530.49	3.76	8666	16733	16576	16333	16176	15933	16655	16255	55	4880	500	11820	10	1	10957550	1812	12.72	0.94	12	0.69	1300.00	17559.00	29450	20230906	-43.84	13750	20240805	20.29	20450	-19.12	20240102	13750	20.29	20240805	29450	-43.84	20230906	13750	20.29	20240805	5.33	N	053690	500	54 억	411538	N	N	167	N	N
94	20240814	120520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16520	100	2	0.61	1160905420	70220	61.70	16550	16700	16390	21300	11500	16420	16532.40	3.76	8895	16733	16576	16333	16176	15933	16655	16255	55	4880	500	11820	10	1	10957550	1810	12.71	0.94	12	0.64	1300.00	17559.00	29450	20230906	-43.90	13750	20240805	20.15	20450	-19.22	20240102	13750	20.15	20240805	29450	-43.90	20230906	13750	20.15	20240805	5.33	N	053690	500	54 억	411538	N	N	167	N	N
95	20240814	110517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16540	120	2	0.73	1011992720	61174	53.75	16550	16700	16390	21300	11500	16420	16542.86	3.76	7653	16733	16576	16333	16176	15933	16655	16255	55	4880	500	11820	10	1	10957550	1812	12.72	0.94	12	0.56	1300.00	17559.00	29450	20230906	-43.84	13750	20240805	20.29	20450	-19.12	20240102	13750	20.29	20240805	29450	-43.84	20230906	13750	20.29	20240805	5.33	N	053690	500	54 억	411538	N	N	167	N	N
96	20240814	100516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16640	220	2	1.34	812784330	49146	43.18	16550	16700	16390	21300	11500	16420	16538.16	3.76	6899	16733	16576	16333	16176	15933	16655	16255	55	4880	500	11820	10	1	10957550	1823	12.80	0.95	12	0.45	1300.00	17559.00	29450	20230906	-43.50	13750	20240805	21.02	20450	-18.63	20240102	13750	21.02	20240805	29450	-43.50	20230906	13750	21.02	20240805	5.33	N	053690	500	54 억	411538	N	N	167	N	N
97	20240814	090549	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16520	100	2	0.61	202692140	12298	10.81	16550	16600	16430	21300	11500	16420	16481.72	3.76	3390	16733	16576	16333	16176	15933	16655	16255	55	4880	500	11820	10	1	10957550	1810	12.71	0.94	12	0.11	1300.00	17559.00	29450	20230906	-43.90	13750	20240805	20.15	20450	-19.22	20240102	13750	20.15	20240805	29450	-43.90	20230906	13750	20.15	20240805	5.33	N	053690	500	54 억	411538	N	N	167	N	N
98	20240813	160512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16420	-30	5	-0.18	1792922580	110172	65.76	16300	16490	16090	21350	11520	16450	16273.11	3.84	-10334	16976	16712	16186	15922	15396	16845	16055	55	4900	500	11840	10	1	10957550	1799	12.63	0.94	12	1.01	1300.00	17559.00	29450	20230906	-44.24	13750	20240805	19.42	20450	-19.71	20240102	13750	19.42	20240805	29450	-44.24	20230906	13750	19.42	20240805	5.41	N	053690	500	54 억	420720	N	N	167	N	N
99	20240813	150515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16310	-140	5	-0.85	1554719840	95636	57.08	16300	16490	16090	21350	11520	16450	16256.52	3.84	-10603	16976	16712	16186	15922	15396	16845	16055	55	4900	500	11840	10	1	10957550	1787	12.55	0.93	12	0.87	1300.00	17559.00	29450	20230906	-44.62	13750	20240805	18.62	20450	-20.24	20240102	13750	18.62	20240805	29450	-44.62	20230906	13750	18.62	20240805	5.41	N	053690	500	54 억	420720	N	N	0	N	N
100	20240813	140516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16270	-180	5	-1.09	1432637020	88146	52.61	16300	16490	16090	21350	11520	16450	16252.87	3.84	-10316	16976	16712	16186	15922	15396	16845	16055	55	4900	500	11840	10	1	10957550	1783	12.52	0.93	12	0.80	1300.00	17559.00	29450	20230906	-44.75	13750	20240805	18.33	20450	-20.44	20240102	13750	18.33	20240805	29450	-44.75	20230906	13750	18.33	20240805	5.41	N	053690	500	54 억	420720	N	N	0	N	N
101	20240813	130517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16160	-290	5	-1.76	1136994390	69967	41.76	16300	16490	16090	21350	11520	16450	16250.27	3.84	-8325	16976	16712	16186	15922	15396	16845	16055	55	4900	500	11840	10	1	10957550	1771	12.43	0.92	12	0.64	1300.00	17559.00	29450	20230906	-45.13	13750	20240805	17.53	20450	-20.98	20240102	13750	17.53	20240805	29450	-45.13	20230906	13750	17.53	20240805	5.41	N	053690	500	54 억	420720	N	N	0	N	N
102	20240813	120513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16360	-90	5	-0.55	1009344950	62119	37.08	16300	16490	16090	21350	11520	16450	16248.38	3.84	-6223	16976	16712	16186	15922	15396	16845	16055	55	4900	500	11840	10	1	10957550	1793	12.58	0.93	12	0.57	1300.00	17559.00	29450	20230906	-44.45	13750	20240805	18.98	20450	-20.00	20240102	13750	18.98	20240805	29450	-44.45	20230906	13750	18.98	20240805	5.41	N	053690	500	54 억	420720	N	N	0	N	N
103	20240813	110511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16300	-150	5	-0.91	857804840	52813	31.52	16300	16490	16090	21350	11520	16450	16242.07	3.84	-7115	16976	16712	16186	15922	15396	16845	16055	55	4900	500	11840	10	1	10957550	1786	12.54	0.93	12	0.48	1300.00	17559.00	29450	20230906	-44.65	13750	20240805	18.55	20450	-20.29	20240102	13750	18.55	20240805	29450	-44.65	20230906	13750	18.55	20240805	5.41	N	053690	500	54 억	420720	N	N	0	N	N
104	20240813	100511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16220	-230	5	-1.40	650878510	40010	23.88	16300	16490	16140	21350	11520	16450	16267.62	3.84	-3741	16976	16712	16186	15922	15396	16845	16055	55	4900	500	11840	10	1	10957550	1777	12.48	0.92	12	0.37	1300.00	17559.00	29450	20230906	-44.92	13750	20240805	17.96	20450	-20.68	20240102	13750	17.96	20240805	29450	-44.92	20230906	13750	17.96	20240805	5.41	N	053690	500	54 억	420720	N	N	0	N	N
105	20240813	090515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16420	-30	5	-0.18	67860450	4141	2.47	16300	16490	16300	21350	11520	16450	16386.54	3.84	645	16976	16712	16186	15922	15396	16845	16055	55	4900	500	11840	10	1	10957550	1799	12.63	0.94	12	0.04	1300.00	17559.00	29450	20230906	-44.24	13750	20240805	19.42	20450	-19.71	20240102	13750	19.42	20240805	29450	-44.24	20230906	13750	19.42	20240805	5.41	N	053690	500	54 억	420720	N	N	0	N	N
106	20240812	160510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16450	620	2	3.92	2692382580	167088	110.02	15830	16450	15660	20550	11090	15830	16113.38	3.78	10906	16276	16052	15706	15482	15136	16165	15595	55	4720	500	11390	10	1	10957550	1803	12.65	0.94	12	1.52	1300.00	17559.00	29450	20230906	-44.14	13750	20240805	19.64	20450	-19.56	20240102	13750	19.64	20240805	29450	-44.14	20230906	13750	19.64	20240805	5.46	N	053690	500	54 억	413670	N	N	19	N	N
107	20240812	150512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16350	520	2	3.28	2324824160	144709	95.28	15830	16420	15660	20550	11090	15830	16065.51	3.78	10950	16276	16052	15706	15482	15136	16165	15595	55	4720	500	11390	10	1	10957550	1792	12.58	0.93	12	1.32	1300.00	17559.00	29450	20230906	-44.48	13750	20240805	18.91	20450	-20.05	20240102	13750	18.91	20240805	29450	-44.48	20230906	13750	18.91	20240805	5.46	N	053690	500	54 억	413670	N	N	19	N	N
108	20240812	140510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16310	480	2	3.03	1608033850	100885	66.43	15830	16330	15660	20550	11090	15830	15939.28	3.78	2942	16276	16052	15706	15482	15136	16165	15595	55	4720	500	11390	10	1	10957550	1787	12.55	0.93	12	0.92	1300.00	17559.00	29450	20230906	-44.62	13750	20240805	18.62	20450	-20.24	20240102	13750	18.62	20240805	29450	-44.62	20230906	13750	18.62	20240805	5.46	N	053690	500	54 억	413670	N	N	19	N	N
109	20240812	130507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16030	200	2	1.26	1063465270	67176	44.23	15830	16040	15660	20550	11090	15830	15831.03	3.78	-832	16276	16052	15706	15482	15136	16165	15595	55	4720	500	11390	10	1	10957550	1756	12.33	0.91	12	0.61	1300.00	17559.00	29450	20230906	-45.57	13750	20240805	16.58	20450	-21.61	20240102	13750	16.58	20240805	29450	-45.57	20230906	13750	16.58	20240805	5.46	N	053690	500	54 억	413670	N	N	19	N	N
110	20240812	120508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15920	90	2	0.57	776637960	49187	32.39	15830	15930	15660	20550	11090	15830	15789.50	3.78	1253	16276	16052	15706	15482	15136	16165	15595	55	4720	500	11390	10	1	10957550	1744	12.25	0.91	12	0.45	1300.00	17559.00	29450	20230906	-45.94	13750	20240805	15.78	20450	-22.15	20240102	13750	15.78	20240805	29450	-45.94	20230906	13750	15.78	20240805	5.46	N	053690	500	54 억	413670	N	N	19	N	N
111	20240812	110507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15880	50	2	0.32	678133730	42992	28.31	15830	15930	15660	20550	11090	15830	15773.49	3.78	333	16276	16052	15706	15482	15136	16165	15595	55	4720	500	11390	10	1	10957550	1740	12.22	0.90	12	0.39	1300.00	17559.00	29450	20230906	-46.08	13750	20240805	15.49	20450	-22.35	20240102	13750	15.49	20240805	29450	-46.08	20230906	13750	15.49	20240805	5.46	N	053690	500	54 억	413670	N	N	19	N	N
112	20240812	100504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	-110	5	-0.69	517841170	32843	21.62	15830	15890	15660	20550	11090	15830	15767.17	3.78	-1851	16276	16052	15706	15482	15136	16165	15595	55	4720	500	11390	10	1	10957550	1723	12.09	0.90	12	0.30	1300.00	17559.00	29450	20230906	-46.62	13750	20240805	14.33	20450	-23.13	20240102	13750	14.33	20240805	29450	-46.62	20230906	13750	14.33	20240805	5.46	N	053690	500	54 억	413670	N	N	19	N	N
113	20240812	090503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15740	-90	5	-0.57	31408640	1985	1.31	15830	15890	15670	20550	11090	15830	15822.99	3.78	-497	16276	16052	15706	15482	15136	16165	15595	55	4720	500	11390	10	1	10957550	1725	12.11	0.90	12	0.02	1300.00	17559.00	29450	20230906	-46.55	13750	20240805	14.47	20450	-23.03	20240102	13750	14.47	20240805	29450	-46.55	20230906	13750	14.47	20240805	5.46	N	053690	500	54 억	413670	N	N	19	N	N
114	20240809	160503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15830	690	2	4.56	2374297620	151074	117.37	15360	15930	15360	19680	10600	15140	15716.48	3.44	35427	15606	15372	14986	14752	14366	15490	14870	55	4540	500	10900	10	1	10957550	1735	12.18	0.90	12	1.38	1300.00	17559.00	29450	20230906	-46.25	13750	20240805	15.13	20450	-22.59	20240102	13750	15.13	20240805	29450	-46.25	20230906	13750	15.13	20240805	5.52	N	053690	500	54 억	376983	N	N	19	N	N
115	20240809	150513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15850	710	2	4.69	2250708970	143266	111.30	15360	15930	15360	19680	10600	15140	15710.42	3.44	33600	15606	15372	14986	14752	14366	15490	14870	55	4540	500	10900	10	1	10957550	1737	12.19	0.90	12	1.31	1300.00	17559.00	29450	20230906	-46.18	13750	20240805	15.27	20450	-22.49	20240102	13750	15.27	20240805	29450	-46.18	20230906	13750	15.27	20240805	5.52	N	053690	500	54 억	376983	N	N	94	N	N
116	20240809	140512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15770	630	2	4.16	2098285510	133632	103.82	15360	15930	15360	19680	10600	15140	15702.41	3.44	29745	15606	15372	14986	14752	14366	15490	14870	55	4540	500	10900	10	1	10957550	1728	12.13	0.90	12	1.22	1300.00	17559.00	29450	20230906	-46.45	13750	20240805	14.69	20450	-22.89	20240102	13750	14.69	20240805	29450	-46.45	20230906	13750	14.69	20240805	5.52	N	053690	500	54 억	376983	N	N	94	N	N
117	20240809	130513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15880	740	2	4.89	1928435660	122869	95.45	15360	15930	15360	19680	10600	15140	15695.53	3.44	28381	15606	15372	14986	14752	14366	15490	14870	55	4540	500	10900	10	1	10957550	1740	12.22	0.90	12	1.12	1300.00	17559.00	29450	20230906	-46.08	13750	20240805	15.49	20450	-22.35	20240102	13750	15.49	20240805	29450	-46.08	20230906	13750	15.49	20240805	5.52	N	053690	500	54 억	376983	N	N	94	N	N
118	20240809	120512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	760	2	5.02	1710113230	109108	84.76	15360	15900	15360	19680	10600	15140	15674.10	3.44	25865	15606	15372	14986	14752	14366	15490	14870	55	4540	500	10900	10	1	10957550	1742	12.23	0.91	12	1.00	1300.00	17559.00	29450	20230906	-46.01	13750	20240805	15.64	20450	-22.25	20240102	13750	15.64	20240805	29450	-46.01	20230906	13750	15.64	20240805	5.52	N	053690	500	54 억	376983	N	N	94	N	N
119	20240809	110505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15850	710	2	4.69	1339721930	85745	66.61	15360	15850	15360	19680	10600	15140	15625.08	3.44	23157	15606	15372	14986	14752	14366	15490	14870	55	4540	500	10900	10	1	10957550	1737	12.19	0.90	12	0.78	1300.00	17559.00	29450	20230906	-46.18	13750	20240805	15.27	20450	-22.49	20240102	13750	15.27	20240805	29450	-46.18	20230906	13750	15.27	20240805	5.52	N	053690	500	54 억	376983	N	N	94	N	N
120	20240809	100513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15690	550	2	3.63	874171510	56072	43.56	15360	15720	15360	19680	10600	15140	15591.01	3.44	18227	15606	15372	14986	14752	14366	15490	14870	55	4540	500	10900	10	1	10957550	1719	12.07	0.89	12	0.51	1300.00	17559.00	29450	20230906	-46.72	13750	20240805	14.11	20450	-23.28	20240102	13750	14.11	20240805	29450	-46.72	20230906	13750	14.11	20240805	5.52	N	053690	500	54 억	376983	N	N	94	N	N
121	20240809	090506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	330	2	2.18	154339550	9960	7.74	15360	15670	15360	19680	10600	15140	15499.73	3.44	2440	15606	15372	14986	14752	14366	15490	14870	55	4540	500	10900	10	1	10957550	1695	11.90	0.88	12	0.09	1300.00	17559.00	29450	20230906	-47.47	13750	20240805	12.51	20450	-24.35	20240102	13750	12.51	20240805	29450	-47.47	20230906	13750	12.51	20240805	5.52	N	053690	500	54 억	376983	N	N	94	N	N
122	20240808	160500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15140	30	2	0.20	1914668990	128004	53.74	14810	15220	14600	19640	10580	15110	14957.82	3.71	-29794	15770	15440	14950	14620	14130	15605	14785	55	4530	500	10870	10	1	10957550	1659	11.65	0.86	12	1.17	1300.00	17559.00	29450	20230906	-48.59	13750	20240805	10.11	20450	-25.97	20240102	13750	10.11	20240805	29450	-48.59	20230906	13750	10.11	20240805	5.69	N	053690	500	54 억	406368	N	N	94	N	N
123	20240808	150504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15080	-30	5	-0.20	1819066230	121674	51.08	14810	15220	14600	19640	10580	15110	14950.26	3.71	-27617	15770	15440	14950	14620	14130	15605	14785	55	4530	500	10870	10	1	10957550	1652	11.60	0.86	12	1.11	1300.00	17559.00	29450	20230906	-48.79	13750	20240805	9.67	20450	-26.26	20240102	13750	9.67	20240805	29450	-48.79	20230906	13750	9.67	20240805	5.69	N	053690	500	54 억	406368	N	N	0	N	N
124	20240808	140507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15190	80	2	0.53	1510365370	101302	42.53	14810	15220	14600	19640	10580	15110	14909.43	3.71	-14720	15770	15440	14950	14620	14130	15605	14785	55	4530	500	10870	10	1	10957550	1664	11.68	0.87	12	0.92	1300.00	17559.00	29450	20230906	-48.42	13750	20240805	10.47	20450	-25.72	20240102	13750	10.47	20240805	29450	-48.42	20230906	13750	10.47	20240805	5.69	N	053690	500	54 억	406368	N	N	0	N	N
125	20240808	130507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14900	-210	5	-1.39	1134834910	76367	32.06	14810	15130	14600	19640	10580	15110	14860.12	3.71	-13404	15770	15440	14950	14620	14130	15605	14785	55	4530	500	10870	10	1	10957550	1633	11.46	0.85	12	0.70	1300.00	17559.00	29450	20230906	-49.41	13750	20240805	8.36	20450	-27.14	20240102	13750	8.36	20240805	29450	-49.41	20230906	13750	8.36	20240805	5.69	N	053690	500	54 억	406368	N	N	0	N	N
126	20240808	120512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14980	-130	5	-0.86	904919190	61041	25.63	14810	15020	14600	19640	10580	15110	14824.54	3.71	-8259	15770	15440	14950	14620	14130	15605	14785	55	4530	500	10870	10	1	10957550	1641	11.52	0.85	12	0.56	1300.00	17559.00	29450	20230906	-49.13	13750	20240805	8.95	20450	-26.75	20240102	13750	8.95	20240805	29450	-49.13	20230906	13750	8.95	20240805	5.69	N	053690	500	54 억	406368	N	N	0	N	N
127	20240808	110508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14920	-190	5	-1.26	713623600	48259	20.26	14810	15020	14600	19640	10580	15110	14787.03	3.71	-6006	15770	15440	14950	14620	14130	15605	14785	55	4530	500	10870	10	1	10957550	1635	11.48	0.85	12	0.44	1300.00	17559.00	29450	20230906	-49.34	13750	20240805	8.51	20450	-27.04	20240102	13750	8.51	20240805	29450	-49.34	20230906	13750	8.51	20240805	5.69	N	053690	500	54 억	406368	N	N	0	N	N
128	20240808	100504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14750	-360	5	-2.38	521095480	35264	14.81	14810	15020	14600	19640	10580	15110	14776.51	3.71	-2162	15770	15440	14950	14620	14130	15605	14785	55	4530	500	10870	10	1	10957550	1616	11.35	0.84	12	0.32	1300.00	17559.00	29450	20230906	-49.92	13750	20240805	7.27	20450	-27.87	20240102	13750	7.27	20240805	29450	-49.92	20230906	13750	7.27	20240805	5.69	N	053690	500	54 억	406368	N	N	0	N	N
129	20240808	090501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14940	-170	5	-1.13	123084590	8338	3.50	14810	14960	14660	19640	10580	15110	14759.78	3.71	2193	15770	15440	14950	14620	14130	15605	14785	55	4530	500	10870	10	1	10957550	1637	11.49	0.85	12	0.08	1300.00	17559.00	29450	20230906	-49.27	13750	20240805	8.65	20450	-26.94	20240102	13750	8.65	20240805	29450	-49.27	20230906	13750	8.65	20240805	5.69	N	053690	500	54 억	406368	N	N	0	N	N
130	20240807	160455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15110	710	2	4.93	3560366970	237332	49.30	14460	15280	14460	18720	10080	14400	15001.55	3.24	51098	15206	14802	14436	14032	13666	15005	14235	55	4320	500	10360	10	1	10957550	1656	11.62	0.86	12	2.17	1300.00	17559.00	29450	20230906	-48.69	13750	20240805	9.89	20450	-26.11	20240102	13750	9.89	20240805	29450	-48.69	20230906	13750	9.89	20240805	6.18	N	053690	500	54 억	355571	N	N	2	N	N
131	20240807	150502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15070	670	2	4.65	3470817980	231407	48.07	14460	15280	14460	18720	10080	14400	14998.79	3.24	52122	15206	14802	14436	14032	13666	15005	14235	55	4320	500	10360	10	1	10957550	1651	11.59	0.86	12	2.11	1300.00	17559.00	29450	20230906	-48.83	13750	20240805	9.60	20450	-26.31	20240102	13750	9.60	20240805	29450	-48.83	20230906	13750	9.60	20240805	6.18	N	053690	500	54 억	355571	N	N	2	N	N
132	20240807	140506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15200	800	2	5.56	3132308830	209031	43.42	14460	15280	14460	18720	10080	14400	14984.94	3.24	44040	15206	14802	14436	14032	13666	15005	14235	55	4320	500	10360	10	1	10957550	1666	11.69	0.87	12	1.91	1300.00	17559.00	29450	20230906	-48.39	13750	20240805	10.55	20450	-25.67	20240102	13750	10.55	20240805	29450	-48.39	20230906	13750	10.55	20240805	6.18	N	053690	500	54 억	355571	N	N	2	N	N
133	20240807	130502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15210	810	2	5.62	2825811590	188911	39.24	14460	15230	14460	18720	10080	14400	14958.47	3.24	43875	15206	14802	14436	14032	13666	15005	14235	55	4320	500	10360	10	1	10957550	1667	11.70	0.87	12	1.72	1300.00	17559.00	29450	20230906	-48.35	13750	20240805	10.62	20450	-25.62	20240102	13750	10.62	20240805	29450	-48.35	20230906	13750	10.62	20240805	6.18	N	053690	500	54 억	355571	N	N	2	N	N
134	20240807	120504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	750	2	5.21	2569506470	172020	35.73	14460	15230	14460	18720	10080	14400	14937.29	3.24	39558	15206	14802	14436	14032	13666	15005	14235	55	4320	500	10360	10	1	10957550	1660	11.65	0.86	12	1.57	1300.00	17559.00	29450	20230906	-48.56	13750	20240805	10.18	20450	-25.92	20240102	13750	10.18	20240805	29450	-48.56	20230906	13750	10.18	20240805	6.18	N	053690	500	54 억	355571	N	N	2	N	N
135	20240807	110502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15050	650	2	4.51	2274384680	152517	31.68	14460	15230	14460	18720	10080	14400	14912.38	3.24	34580	15206	14802	14436	14032	13666	15005	14235	55	4320	500	10360	10	1	10957550	1649	11.58	0.86	12	1.39	1300.00	17559.00	29450	20230906	-48.90	13750	20240805	9.45	20450	-26.41	20240102	13750	9.45	20240805	29450	-48.90	20230906	13750	9.45	20240805	6.18	N	053690	500	54 억	355571	N	N	2	N	N
136	20240807	100458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14890	490	2	3.40	1957603220	131344	27.28	14460	15230	14460	18720	10080	14400	14904.45	3.24	30876	15206	14802	14436	14032	13666	15005	14235	55	4320	500	10360	10	1	10957550	1632	11.45	0.85	12	1.20	1300.00	17559.00	29450	20230906	-49.44	13750	20240805	8.29	20450	-27.19	20240102	13750	8.29	20240805	29450	-49.44	20230906	13750	8.29	20240805	6.18	N	053690	500	54 억	355571	N	N	2	N	N
137	20240807	090458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14570	170	2	1.18	167177040	11516	2.39	14460	14650	14460	18720	10080	14400	14517.07	3.24	4867	15206	14802	14436	14032	13666	15005	14235	55	4320	500	10360	10	1	10957550	1597	11.21	0.83	12	0.11	1300.00	17559.00	29450	20230906	-50.53	13750	20240805	5.96	20450	-28.75	20240102	13750	5.96	20240805	29450	-50.53	20230906	13750	5.96	20240805	6.18	N	053690	500	54 억	355571	N	N	2	N	N
138	20240806	160453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14400	110	2	0.77	6885113550	477218	119.88	14250	14840	14070	18570	10010	14290	14427.64	2.93	25432	17303	15796	14773	13266	12243	15285	12755	55	4280	500	10280	10	1	10957550	1578	11.08	0.82	12	4.36	1300.00	17559.00	29450	20230906	-51.10	13750	20240805	4.73	20450	-29.58	20240102	13750	4.73	20240805	29450	-51.10	20230906	13750	4.73	20240805	6.19	N	053690	500	54 억	320572	N	N	2	N	N
139	20240806	150502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14530	240	2	1.68	6526259560	452411	113.65	14250	14840	14070	18570	10010	14290	14425.51	2.93	21243	17303	15796	14773	13266	12243	15285	12755	55	4280	500	10280	10	1	10957550	1592	11.18	0.83	12	4.13	1300.00	17559.00	29450	20230906	-50.66	13750	20240805	5.67	20450	-28.95	20240102	13750	5.67	20240805	29450	-50.66	20230906	13750	5.67	20240805	6.19	N	053690	500	54 억	320572	N	N	17	N	N
140	20240806	140459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14350	60	2	0.42	5849833130	405602	101.89	14250	14840	14070	18570	10010	14290	14422.60	2.93	10836	17303	15796	14773	13266	12243	15285	12755	55	4280	500	10280	10	1	10957550	1572	11.04	0.82	12	3.70	1300.00	17559.00	29450	20230906	-51.27	13750	20240805	4.36	20450	-29.83	20240102	13750	4.36	20240805	29450	-51.27	20230906	13750	4.36	20240805	6.19	N	053690	500	54 억	320572	N	N	17	N	N
141	20240806	130457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14440	150	2	1.05	5306888930	367910	92.42	14250	14840	14070	18570	10010	14290	14424.42	2.93	12185	17303	15796	14773	13266	12243	15285	12755	55	4280	500	10280	10	1	10957550	1582	11.11	0.82	12	3.36	1300.00	17559.00	29450	20230906	-50.97	13750	20240805	5.02	20450	-29.39	20240102	13750	5.02	20240805	29450	-50.97	20230906	13750	5.02	20240805	6.19	N	053690	500	54 억	320572	N	N	17	N	N
142	20240806	120501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14240	-50	5	-0.35	4750439310	329375	82.74	14250	14840	14070	18570	10010	14290	14422.59	2.93	-1355	17303	15796	14773	13266	12243	15285	12755	55	4280	500	10280	10	1	10957550	1560	10.95	0.81	12	3.01	1300.00	17559.00	29450	20230906	-51.65	13750	20240805	3.56	20450	-30.37	20240102	13750	3.56	20240805	29450	-51.65	20230906	13750	3.56	20240805	6.19	N	053690	500	54 억	320572	N	N	17	N	N
143	20240806	110456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14310	20	2	0.14	3995993910	276484	69.45	14250	14840	14070	18570	10010	14290	14452.90	2.93	-6258	17303	15796	14773	13266	12243	15285	12755	55	4280	500	10280	10	1	10957550	1568	11.01	0.81	12	2.52	1300.00	17559.00	29450	20230906	-51.41	13750	20240805	4.07	20450	-30.02	20240102	13750	4.07	20240805	29450	-51.41	20230906	13750	4.07	20240805	6.19	N	053690	500	54 억	320572	N	N	17	N	N
144	20240806	100454	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14720	430	2	3.01	2244430680	154781	38.88	14250	14840	14070	18570	10010	14290	14500.69	2.93	20274	17303	15796	14773	13266	12243	15285	12755	55	4280	500	10280	10	1	10957550	1613	11.32	0.84	12	1.41	1300.00	17559.00	29450	20230906	-50.02	13750	20240805	7.05	20450	-28.02	20240102	13750	7.05	20240805	29450	-50.02	20230906	13750	7.05	20240805	6.19	N	053690	500	54 억	320572	N	N	17	N	N
145	20240806	090456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14800	510	2	3.57	390447080	27116	6.81	14250	14810	14250	18570	10010	14290	14399.15	2.93	6169	17303	15796	14773	13266	12243	15285	12755	55	4280	500	10280	10	1	10957550	1622	11.38	0.84	12	0.25	1300.00	17559.00	29450	20230906	-49.75	13750	20240805	7.64	20450	-27.63	20240102	13750	7.64	20240805	29450	-49.75	20230906	13750	7.64	20240805	6.19	N	053690	500	54 억	320572	N	N	17	N	N
146	20240805	160448	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	14290	-2290	5	-13.81	5909574540	392313	129.64	16020	16280	13750	21550	11610	16580	15067.40	2.77	18349	18366	17472	17016	16122	15666	17245	15895	55	4970	500	11930	10	1	10957550	1566	10.99	0.81	12	3.58	1300.00	17559.00	29450	20230906	-51.48	13750	20240805	3.93	20450	-30.12	20240102	13750	3.93	20240805	29450	-51.48	20230906	13750	3.93	20240805	6.18	N	053690	500	54 억	303615	N	N	17	N	N
147	20240805	150455	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	14300	-2280	5	-13.75	5441598260	359383	118.76	16020	16280	13750	21550	11610	16580	15141.37	2.77	9902	18366	17472	17016	16122	15666	17245	15895	55	4970	500	11930	10	1	10957550	1567	11.00	0.81	12	3.28	1300.00	17559.00	29450	20230906	-51.44	13750	20240805	4.00	20450	-30.07	20240102	13750	4.00	20240805	29450	-51.44	20230906	13750	4.00	20240805	6.18	N	053690	500	54 억	303615	N	N	81	N	N
148	20240805	140457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14700	-1880	5	-11.34	4573687710	298221	98.55	16020	16280	14520	21550	11610	16580	15336.43	2.77	-3329	18366	17472	17016	16122	15666	17245	15895	55	4970	500	11930	10	1	10957550	1611	11.31	0.84	12	2.72	1300.00	17559.00	29450	20230906	-50.08	14480	20240416	1.52	20450	-28.12	20240102	14480	1.52	20240416	29450	-50.08	20230906	14480	1.52	20240416	6.18	N	053690	500	54 억	303615	N	N	81	N	N
149	20240805	130455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15010	-1570	5	-9.47	4046589150	262706	86.81	16020	16280	14980	21550	11610	16580	15403.34	2.77	-7234	18366	17472	17016	16122	15666	17245	15895	55	4970	500	11930	10	1	10957550	1645	11.55	0.85	12	2.40	1300.00	17559.00	29450	20230906	-49.03	14480	20240416	3.66	20450	-26.60	20240102	14480	3.66	20240416	29450	-49.03	20230906	14480	3.66	20240416	6.18	N	053690	500	54 억	303615	N	N	81	N	N
150	20240805	120452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15300	-1280	5	-7.72	3337118820	215739	71.29	16020	16280	15130	21550	11610	16580	15468.14	2.77	-2334	18366	17472	17016	16122	15666	17245	15895	55	4970	500	11930	10	1	10957550	1677	11.77	0.87	12	1.97	1300.00	17559.00	29450	20230906	-48.05	14480	20240416	5.66	20450	-25.18	20240102	14480	5.66	20240416	29450	-48.05	20230906	14480	5.66	20240416	6.18	N	053690	500	54 억	303615	N	N	81	N	N
151	20240805	110455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15200	-1380	5	-8.32	2789427930	179766	59.40	16020	16280	15190	21550	11610	16580	15516.79	2.77	-2598	18366	17472	17016	16122	15666	17245	15895	55	4970	500	11930	10	1	10957550	1666	11.69	0.87	12	1.64	1300.00	17559.00	29450	20230906	-48.39	14480	20240416	4.97	20450	-25.67	20240102	14480	4.97	20240416	29450	-48.39	20230906	14480	4.97	20240416	6.18	N	053690	500	54 억	303615	N	N	81	N	N
152	20240805	100451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	-1110	5	-6.69	1964363840	125863	41.59	16020	16280	15350	21550	11610	16580	15606.90	2.77	-2521	18366	17472	17016	16122	15666	17245	15895	55	4970	500	11930	10	1	10957550	1695	11.90	0.88	12	1.15	1300.00	17559.00	29450	20230906	-47.47	14480	20240416	6.84	20450	-24.35	20240102	14480	6.84	20240416	29450	-47.47	20230906	14480	6.84	20240416	6.18	N	053690	500	54 억	303615	N	N	81	N	N
153	20240805	090449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15670	-910	5	-5.49	531689340	33599	11.10	16020	16280	15660	21550	11610	16580	15823.79	2.77	2023	18366	17472	17016	16122	15666	17245	15895	55	4970	500	11930	10	1	10957550	1717	12.05	0.89	12	0.31	1300.00	17559.00	29450	20230906	-46.79	14480	20240416	8.22	20450	-23.37	20240102	14480	8.22	20240416	29450	-46.79	20230906	14480	8.22	20240416	6.18	N	053690	500	54 억	303615	N	N	81	N	N
154	20240802	160444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16580	-1480	5	-8.19	5119727350	300617	185.86	17910	17910	16560	23450	12650	18060	17032.43	3.49	-78858	18706	18382	17956	17632	17206	18545	17795	55	5390	500	13000	10	1	10957550	1817	12.75	0.94	12	2.74	1300.00	17559.00	29450	20230906	-43.70	14480	20240416	14.50	20450	-18.92	20240102	14480	14.50	20240416	29450	-43.70	20230906	14480	14.50	20240416	6.30	N	053690	500	54 억	382001	N	N	81	N	N
155	20240802	150443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16620	-1440	5	-7.97	4880707420	286267	176.99	17910	17910	16560	23450	12650	18060	17049.48	3.49	-83354	18706	18382	17956	17632	17206	18545	17795	55	5390	500	13000	10	1	10957550	1821	12.78	0.95	12	2.61	1300.00	17559.00	29450	20230906	-43.57	14480	20240416	14.78	20450	-18.73	20240102	14480	14.78	20240416	29450	-43.57	20230906	14480	14.78	20240416	6.30	N	053690	500	54 억	382001	N	N	20	N	N
156	20240802	140447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16840	-1220	5	-6.76	3845242020	224113	138.56	17910	17910	16760	23450	12650	18060	17157.58	3.49	-64947	18706	18382	17956	17632	17206	18545	17795	55	5390	500	13000	10	1	10957550	1845	12.95	0.96	12	2.05	1300.00	17559.00	29450	20230906	-42.82	14480	20240416	16.30	20450	-17.65	20240102	14480	16.30	20240416	29450	-42.82	20230906	14480	16.30	20240416	6.30	N	053690	500	54 억	382001	N	N	20	N	N
157	20240802	130446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16840	-1220	5	-6.76	3571315990	207832	128.50	17910	17910	16760	23450	12650	18060	17183.65	3.49	-57573	18706	18382	17956	17632	17206	18545	17795	55	5390	500	13000	10	1	10957550	1845	12.95	0.96	12	1.90	1300.00	17559.00	29450	20230906	-42.82	14480	20240416	16.30	20450	-17.65	20240102	14480	16.30	20240416	29450	-42.82	20230906	14480	16.30	20240416	6.30	N	053690	500	54 억	382001	N	N	20	N	N
158	20240802	120447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16910	-1150	5	-6.37	3234365840	187793	116.11	17910	17910	16780	23450	12650	18060	17223.01	3.49	-52377	18706	18382	17956	17632	17206	18545	17795	55	5390	500	13000	10	1	10957550	1853	13.01	0.96	12	1.71	1300.00	17559.00	29450	20230906	-42.58	14480	20240416	16.78	20450	-17.31	20240102	14480	16.78	20240416	29450	-42.58	20230906	14480	16.78	20240416	6.30	N	053690	500	54 억	382001	N	N	20	N	N
159	20240802	110447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17110	-950	5	-5.26	2215307570	127625	78.91	17910	17910	17040	23450	12650	18060	17357.92	3.49	-40392	18706	18382	17956	17632	17206	18545	17795	55	5390	500	13000	10	1	10957550	1875	13.16	0.97	12	1.16	1300.00	17559.00	29450	20230906	-41.90	14480	20240416	18.16	20450	-16.33	20240102	14480	18.16	20240416	29450	-41.90	20230906	14480	18.16	20240416	6.30	N	053690	500	54 억	382001	N	N	20	N	N
160	20240802	100443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17110	-950	5	-5.26	1772119480	101818	62.95	17910	17910	17040	23450	12650	18060	17404.74	3.49	-28246	18706	18382	17956	17632	17206	18545	17795	55	5390	500	13000	10	1	10957550	1875	13.16	0.97	12	0.93	1300.00	17559.00	29450	20230906	-41.90	14480	20240416	18.16	20450	-16.33	20240102	14480	18.16	20240416	29450	-41.90	20230906	14480	18.16	20240416	6.30	N	053690	500	54 억	382001	N	N	20	N	N
161	20240802	090449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17780	-280	5	-1.55	188322440	10583	6.54	17910	17910	17620	23450	12650	18060	17794.68	3.49	-5479	18706	18382	17956	17632	17206	18545	17795	55	5390	500	13000	10	1	10957550	1948	13.68	1.01	12	0.10	1300.00	17559.00	29450	20230906	-39.63	14480	20240416	22.79	20450	-13.06	20240102	14480	22.79	20240416	29450	-39.63	20230906	14480	22.79	20240416	6.30	N	053690	500	54 억	382001	N	N	20	N	N
162	20240801	160442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18060	280	2	1.57	2846319970	158965	45.17	17610	18280	17530	23100	12450	17780	17905.14	3.46	-1203	19073	18426	17943	17296	16813	18750	17620	55	5320	500	12800	10	1	10957550	1979	13.89	1.03	12	1.45	1300.00	17559.00	29450	20230906	-38.68	14480	20240416	24.72	20450	-11.69	20240102	14480	24.72	20240416	29450	-38.68	20230906	14480	24.72	20240416	6.39	N	053690	500	54 억	379194	N	N	20	N	N
163	20240801	150455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18120	340	2	1.91	2612661950	146054	41.50	17610	18280	17530	23100	12450	17780	17888.37	3.46	1679	19073	18426	17943	17296	16813	18750	17620	55	5320	500	12800	10	1	10957550	1986	13.94	1.03	12	1.33	1300.00	17559.00	29450	20230906	-38.47	14480	20240416	25.14	20450	-11.39	20240102	14480	25.14	20240416	29450	-38.47	20230906	14480	25.14	20240416	6.39	N	053690	500	54 억	379194	N	N	38	N	N
164	20240801	140452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17970	190	2	1.07	1708300710	96073	27.30	17610	18010	17530	23100	12450	17780	17781.28	3.46	-5562	19073	18426	17943	17296	16813	18750	17620	55	5320	500	12800	10	1	10957550	1969	13.82	1.02	12	0.88	1300.00	17559.00	29450	20230906	-38.98	14480	20240416	24.10	20450	-12.13	20240102	14480	24.10	20240416	29450	-38.98	20230906	14480	24.10	20240416	6.39	N	053690	500	54 억	379194	N	N	38	N	N
165	20240801	130445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17990	210	2	1.18	1555930440	87585	24.89	17610	18010	17530	23100	12450	17780	17764.80	3.46	-6625	19073	18426	17943	17296	16813	18750	17620	55	5320	500	12800	10	1	10957550	1971	13.84	1.02	12	0.80	1300.00	17559.00	29450	20230906	-38.91	14480	20240416	24.24	20450	-12.03	20240102	14480	24.24	20240416	29450	-38.91	20230906	14480	24.24	20240416	6.39	N	053690	500	54 억	379194	N	N	38	N	N
166	20240801	120448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17820	40	2	0.22	1253023730	70680	20.08	17610	17980	17530	23100	12450	17780	17728.09	3.46	-10156	19073	18426	17943	17296	16813	18750	17620	55	5320	500	12800	10	1	10957550	1953	13.71	1.01	12	0.65	1300.00	17559.00	29450	20230906	-39.49	14480	20240416	23.07	20450	-12.86	20240102	14480	23.07	20240416	29450	-39.49	20230906	14480	23.07	20240416	6.39	N	053690	500	54 억	379194	N	N	38	N	N
167	20240801	110449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17780	0	3	0.00	1069171470	60315	17.14	17610	17980	17530	23100	12450	17780	17726.42	3.46	-10831	19073	18426	17943	17296	16813	18750	17620	55	5320	500	12800	10	1	10957550	1948	13.68	1.01	12	0.55	1300.00	17559.00	29450	20230906	-39.63	14480	20240416	22.79	20450	-13.06	20240102	14480	22.79	20240416	29450	-39.63	20230906	14480	22.79	20240416	6.39	N	053690	500	54 억	379194	N	N	38	N	N
168	20240801	100445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17770	-10	5	-0.06	745820980	42189	11.99	17610	17850	17530	23100	12450	17780	17677.97	3.46	-7822	19073	18426	17943	17296	16813	18750	17620	55	5320	500	12800	10	1	10957550	1947	13.67	1.01	12	0.39	1300.00	17559.00	29450	20230906	-39.66	14480	20240416	22.72	20450	-13.11	20240102	14480	22.72	20240416	29450	-39.66	20230906	14480	22.72	20240416	6.39	N	053690	500	54 억	379194	N	N	38	N	N
169	20240801	090438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17550	-230	5	-1.29	185945760	10565	3.00	17610	17750	17530	23100	12450	17780	17599.31	3.46	-521	19073	18426	17943	17296	16813	18750	17620	55	5320	500	12800	10	1	10957550	1923	13.50	1.00	12	0.10	1300.00	17559.00	29450	20230906	-40.41	14480	20240416	21.20	20450	-14.18	20240102	14480	21.20	20240416	29450	-40.41	20230906	14480	21.20	20240416	6.39	N	053690	500	54 억	379194	N	N	38	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History