KissMeData/058850/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 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	160547	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	20	2	0.75	315651155	118611	67.47	2650	2690	2645	3445	1855	2650	2661.24	6.37	7945	2760	2705	2675	2620	2590	2690	2605	238	795	500	1900	5	1	42685000	1140	7.78	0.56	12	0.28	343.00	4747.00	4990	20230920	-46.49	2520	20240805	5.95	4545	-41.25	20240123	2520	5.95	20240805	4990	-46.49	20230920	2520	5.95	20240805	4.75	N	058850	500	238 억	2720393	N	N	5	N	N
3	20240830	150552	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	35	2	1.32	299841985	112703	64.10	2650	2690	2645	3445	1855	2650	2660.48	6.37	6446	2760	2705	2675	2620	2590	2690	2605	238	795	500	1900	5	1	42685000	1146	7.83	0.57	12	0.26	343.00	4747.00	4990	20230920	-46.19	2520	20240805	6.55	4545	-40.92	20240123	2520	6.55	20240805	4990	-46.19	20230920	2520	6.55	20240805	4.75	N	058850	500	238 억	2720393	N	N	1	N	N
4	20240830	140553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2675	25	2	0.94	270613890	101776	57.89	2650	2690	2645	3445	1855	2650	2658.93	6.37	1181	2760	2705	2675	2620	2590	2690	2605	238	795	500	1900	5	1	42685000	1142	7.80	0.56	12	0.24	343.00	4747.00	4990	20230920	-46.39	2520	20240805	6.15	4545	-41.14	20240123	2520	6.15	20240805	4990	-46.39	20230920	2520	6.15	20240805	4.75	N	058850	500	238 억	2720393	N	N	1	N	N
5	20240830	130548	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2655	5	2	0.19	239736970	90165	51.29	2650	2690	2645	3445	1855	2650	2658.89	6.37	1699	2760	2705	2675	2620	2590	2690	2605	238	795	500	1900	5	1	42685000	1133	7.74	0.56	12	0.21	343.00	4747.00	4990	20230920	-46.79	2520	20240805	5.36	4545	-41.58	20240123	2520	5.36	20240805	4990	-46.79	20230920	2520	5.36	20240805	4.75	N	058850	500	238 억	2720393	N	N	1	N	N
6	20240830	120552	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2655	5	2	0.19	196529950	73860	42.01	2650	2690	2645	3445	1855	2650	2660.87	6.37	3916	2760	2705	2675	2620	2590	2690	2605	238	795	500	1900	5	1	42685000	1133	7.74	0.56	12	0.17	343.00	4747.00	4990	20230920	-46.79	2520	20240805	5.36	4545	-41.58	20240123	2520	5.36	20240805	4990	-46.79	20230920	2520	5.36	20240805	4.75	N	058850	500	238 억	2720393	N	N	1	N	N
7	20240830	110556	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2660	10	2	0.38	178960940	67247	38.25	2650	2690	2645	3445	1855	2650	2661.28	6.37	4382	2760	2705	2675	2620	2590	2690	2605	238	795	500	1900	5	1	42685000	1135	7.76	0.56	12	0.16	343.00	4747.00	4990	20230920	-46.69	2520	20240805	5.56	4545	-41.47	20240123	2520	5.56	20240805	4990	-46.69	20230920	2520	5.56	20240805	4.75	N	058850	500	238 억	2720393	N	N	1	N	N
8	20240830	100554	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	20	2	0.75	89473820	33532	19.07	2650	2690	2650	3445	1855	2650	2668.41	6.37	2185	2760	2705	2675	2620	2590	2690	2605	238	795	500	1900	5	1	42685000	1140	7.78	0.56	12	0.08	343.00	4747.00	4990	20230920	-46.49	2520	20240805	5.95	4545	-41.25	20240123	2520	5.95	20240805	4990	-46.49	20230920	2520	5.95	20240805	4.75	N	058850	500	238 억	2720393	N	N	1	N	N
9	20240830	090555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2660	10	2	0.38	18389235	6936	3.95	2650	2665	2650	3445	1855	2650	2651.31	6.37	3031	2760	2705	2675	2620	2590	2690	2605	238	795	500	1900	5	1	42685000	1135	7.76	0.56	12	0.02	343.00	4747.00	4990	20230920	-46.69	2520	20240805	5.56	4545	-41.47	20240123	2520	5.56	20240805	4990	-46.69	20230920	2520	5.56	20240805	4.75	N	058850	500	238 억	2720393	N	N	1	N	N
10	20240829	160555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2650	-75	5	-2.75	461628510	173172	130.08	2705	2730	2645	3540	1910	2725	2665.72	6.55	-64640	2775	2750	2730	2705	2685	2740	2695	238	815	500	1960	5	1	42685000	1131	7.73	0.56	12	0.41	343.00	4747.00	4990	20230920	-46.89	2520	20240805	5.16	4545	-41.69	20240123	2520	5.16	20240805	4990	-46.89	20230920	2520	5.16	20240805	4.82	N	058850	500	238 억	2797698	N	N	1	N	N
11	20240829	150600	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2655	-70	5	-2.57	437055435	163908	123.12	2705	2730	2645	3540	1910	2725	2666.47	6.55	-62901	2775	2750	2730	2705	2685	2740	2695	238	815	500	1960	5	1	42685000	1133	7.74	0.56	12	0.38	343.00	4747.00	4990	20230920	-46.79	2520	20240805	5.36	4545	-41.58	20240123	2520	5.36	20240805	4990	-46.79	20230920	2520	5.36	20240805	4.82	N	058850	500	238 억	2797698	N	N	50	N	N
12	20240829	140601	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2655	-70	5	-2.57	398735630	149480	112.28	2705	2730	2645	3540	1910	2725	2667.48	6.55	-58578	2775	2750	2730	2705	2685	2740	2695	238	815	500	1960	5	1	42685000	1133	7.74	0.56	12	0.35	343.00	4747.00	4990	20230920	-46.79	2520	20240805	5.36	4545	-41.58	20240123	2520	5.36	20240805	4990	-46.79	20230920	2520	5.36	20240805	4.82	N	058850	500	238 억	2797698	N	N	50	N	N
13	20240829	130603	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2650	-75	5	-2.75	351014080	131489	98.77	2705	2730	2645	3540	1910	2725	2669.53	6.55	-51288	2775	2750	2730	2705	2685	2740	2695	238	815	500	1960	5	1	42685000	1131	7.73	0.56	12	0.31	343.00	4747.00	4990	20230920	-46.89	2520	20240805	5.16	4545	-41.69	20240123	2520	5.16	20240805	4990	-46.89	20230920	2520	5.16	20240805	4.82	N	058850	500	238 억	2797698	N	N	50	N	N
14	20240829	120559	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	-55	5	-2.02	242130185	90465	67.95	2705	2730	2655	3540	1910	2725	2676.51	6.55	-33742	2775	2750	2730	2705	2685	2740	2695	238	815	500	1960	5	1	42685000	1140	7.78	0.56	12	0.21	343.00	4747.00	4990	20230920	-46.49	2520	20240805	5.95	4545	-41.25	20240123	2520	5.95	20240805	4990	-46.49	20230920	2520	5.95	20240805	4.82	N	058850	500	238 억	2797698	N	N	50	N	N
15	20240829	110602	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2660	-65	5	-2.39	196692710	73412	55.14	2705	2730	2660	3540	1910	2725	2679.30	6.55	-30717	2775	2750	2730	2705	2685	2740	2695	238	815	500	1960	5	1	42685000	1135	7.76	0.56	12	0.17	343.00	4747.00	4990	20230920	-46.69	2520	20240805	5.56	4545	-41.47	20240123	2520	5.56	20240805	4990	-46.69	20230920	2520	5.56	20240805	4.82	N	058850	500	238 억	2797698	N	N	50	N	N
16	20240829	100558	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	-40	5	-1.47	136498930	50872	38.21	2705	2730	2670	3540	1910	2725	2683.18	6.55	-23062	2775	2750	2730	2705	2685	2740	2695	238	815	500	1960	5	1	42685000	1146	7.83	0.57	12	0.12	343.00	4747.00	4990	20230920	-46.19	2520	20240805	6.55	4545	-40.92	20240123	2520	6.55	20240805	4990	-46.19	20230920	2520	6.55	20240805	4.82	N	058850	500	238 억	2797698	N	N	50	N	N
17	20240829	090600	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	-25	5	-0.92	36109515	13412	10.07	2705	2730	2685	3540	1910	2725	2692.33	6.55	-10661	2775	2750	2730	2705	2685	2740	2695	238	815	500	1960	5	1	42685000	1152	7.87	0.57	12	0.03	343.00	4747.00	4990	20230920	-45.89	2520	20240805	7.14	4545	-40.59	20240123	2520	7.14	20240805	4990	-45.89	20230920	2520	7.14	20240805	4.82	N	058850	500	238 억	2797698	N	N	50	N	N
18	20240828	160542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	-20	5	-0.73	359184810	131811	110.05	2740	2755	2710	3565	1925	2745	2725.00	6.64	-38470	2795	2770	2730	2705	2665	2782	2717	238	820	500	1970	5	1	42685000	1163	7.94	0.57	12	0.31	343.00	4747.00	4990	20230920	-45.39	2520	20240805	8.13	4545	-40.04	20240123	2520	8.13	20240805	4990	-45.39	20230920	2520	8.13	20240805	4.85	N	058850	500	238 억	2835152	N	N	50	N	N
19	20240828	150545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	-30	5	-1.09	345621395	126812	105.88	2740	2755	2710	3565	1925	2745	2725.46	6.64	-36588	2795	2770	2730	2705	2665	2782	2717	238	820	500	1970	5	1	42685000	1159	7.92	0.57	12	0.30	343.00	4747.00	4990	20230920	-45.59	2520	20240805	7.74	4545	-40.26	20240123	2520	7.74	20240805	4990	-45.59	20230920	2520	7.74	20240805	4.85	N	058850	500	238 억	2835152	N	N	139	N	N
20	20240828	140548	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	-30	5	-1.09	286041440	104859	87.55	2740	2755	2710	3565	1925	2745	2727.87	6.64	-31957	2795	2770	2730	2705	2665	2782	2717	238	820	500	1970	5	1	42685000	1159	7.92	0.57	12	0.25	343.00	4747.00	4990	20230920	-45.59	2520	20240805	7.74	4545	-40.26	20240123	2520	7.74	20240805	4990	-45.59	20230920	2520	7.74	20240805	4.85	N	058850	500	238 억	2835152	N	N	139	N	N
21	20240828	130546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	-30	5	-1.09	225756110	82662	69.02	2740	2755	2710	3565	1925	2745	2731.07	6.64	-27094	2795	2770	2730	2705	2665	2782	2717	238	820	500	1970	5	1	42685000	1159	7.92	0.57	12	0.19	343.00	4747.00	4990	20230920	-45.59	2520	20240805	7.74	4545	-40.26	20240123	2520	7.74	20240805	4990	-45.59	20230920	2520	7.74	20240805	4.85	N	058850	500	238 억	2835152	N	N	139	N	N
22	20240828	120544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	-25	5	-0.91	186221250	68095	56.85	2740	2755	2715	3565	1925	2745	2734.73	6.64	-17985	2795	2770	2730	2705	2665	2782	2717	238	820	500	1970	5	1	42685000	1161	7.93	0.57	12	0.16	343.00	4747.00	4990	20230920	-45.49	2520	20240805	7.94	4545	-40.15	20240123	2520	7.94	20240805	4990	-45.49	20230920	2520	7.94	20240805	4.85	N	058850	500	238 억	2835152	N	N	139	N	N
23	20240828	110544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	-20	5	-0.73	148789335	54337	45.37	2740	2755	2725	3565	1925	2745	2738.27	6.64	-12340	2795	2770	2730	2705	2665	2782	2717	238	820	500	1970	5	1	42685000	1163	7.94	0.57	12	0.13	343.00	4747.00	4990	20230920	-45.39	2520	20240805	8.13	4545	-40.04	20240123	2520	8.13	20240805	4990	-45.39	20230920	2520	8.13	20240805	4.85	N	058850	500	238 억	2835152	N	N	139	N	N
24	20240828	100608	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2745	0	3	0.00	63082355	23006	19.21	2740	2755	2730	3565	1925	2745	2742.00	6.64	3818	2795	2770	2730	2705	2665	2782	2717	238	820	500	1970	5	1	42685000	1172	8.00	0.58	12	0.05	343.00	4747.00	4990	20230920	-44.99	2520	20240805	8.93	4545	-39.60	20240123	2520	8.93	20240805	4990	-44.99	20230920	2520	8.93	20240805	4.85	N	058850	500	238 억	2835152	N	N	139	N	N
25	20240828	090554	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2755	10	2	0.36	3369570	1228	1.03	2740	2755	2740	3565	1925	2745	2743.95	6.64	521	2795	2770	2730	2705	2665	2782	2717	238	820	500	1970	5	1	42685000	1176	8.03	0.58	12	0.00	343.00	4747.00	4990	20230920	-44.79	2520	20240805	9.33	4545	-39.38	20240123	2520	9.33	20240805	4990	-44.79	20230920	2520	9.33	20240805	4.85	N	058850	500	238 억	2835152	N	N	139	N	N
26	20240827	160544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2745	25	2	0.92	323043705	118697	95.66	2705	2755	2690	3535	1905	2720	2721.58	6.58	24668	2776	2747	2726	2697	2676	2737	2687	238	815	500	1950	5	1	42685000	1172	8.00	0.58	12	0.28	343.00	4747.00	4990	20230920	-44.99	2520	20240805	8.93	4545	-39.60	20240123	2520	8.93	20240805	4990	-44.99	20230920	2520	8.93	20240805	4.88	N	058850	500	238 억	2808304	N	N	139	N	N
27	20240827	150545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2750	30	2	1.10	305770740	112410	90.59	2705	2755	2690	3535	1905	2720	2720.14	6.58	23859	2776	2747	2726	2697	2676	2737	2687	238	815	500	1950	5	1	42685000	1174	8.02	0.58	12	0.26	343.00	4747.00	4990	20230920	-44.89	2520	20240805	9.13	4545	-39.49	20240123	2520	9.13	20240805	4990	-44.89	20230920	2520	9.13	20240805	4.88	N	058850	500	238 억	2808304	N	N	0	N	N
28	20240827	140547	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2745	25	2	0.92	271613900	99956	80.56	2705	2745	2690	3535	1905	2720	2717.33	6.58	20103	2776	2747	2726	2697	2676	2737	2687	238	815	500	1950	5	1	42685000	1172	8.00	0.58	12	0.23	343.00	4747.00	4990	20230920	-44.99	2520	20240805	8.93	4545	-39.60	20240123	2520	8.93	20240805	4990	-44.99	20230920	2520	8.93	20240805	4.88	N	058850	500	238 억	2808304	N	N	0	N	N
29	20240827	130549	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	5	2	0.18	244459745	90038	72.56	2705	2740	2690	3535	1905	2720	2715.07	6.58	16530	2776	2747	2726	2697	2676	2737	2687	238	815	500	1950	5	1	42685000	1163	7.94	0.57	12	0.21	343.00	4747.00	4990	20230920	-45.39	2520	20240805	8.13	4545	-40.04	20240123	2520	8.13	20240805	4990	-45.39	20230920	2520	8.13	20240805	4.88	N	058850	500	238 억	2808304	N	N	0	N	N
30	20240827	120550	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	5	2	0.18	221645070	81666	65.82	2705	2740	2690	3535	1905	2720	2714.04	6.58	12035	2776	2747	2726	2697	2676	2737	2687	238	815	500	1950	5	1	42685000	1163	7.94	0.57	12	0.19	343.00	4747.00	4990	20230920	-45.39	2520	20240805	8.13	4545	-40.04	20240123	2520	8.13	20240805	4990	-45.39	20230920	2520	8.13	20240805	4.88	N	058850	500	238 억	2808304	N	N	0	N	N
31	20240827	110546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2730	10	2	0.37	179465600	66167	53.33	2705	2740	2690	3535	1905	2720	2712.31	6.58	10214	2776	2747	2726	2697	2676	2737	2687	238	815	500	1950	5	1	42685000	1165	7.96	0.58	12	0.16	343.00	4747.00	4990	20230920	-45.29	2520	20240805	8.33	4545	-39.93	20240123	2520	8.33	20240805	4990	-45.29	20230920	2520	8.33	20240805	4.88	N	058850	500	238 억	2808304	N	N	0	N	N
32	20240827	100544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2730	10	2	0.37	138915290	51333	41.37	2705	2735	2690	3535	1905	2720	2706.16	6.58	862	2776	2747	2726	2697	2676	2737	2687	238	815	500	1950	5	1	42685000	1165	7.96	0.58	12	0.12	343.00	4747.00	4990	20230920	-45.29	2520	20240805	8.33	4545	-39.93	20240123	2520	8.33	20240805	4990	-45.29	20230920	2520	8.33	20240805	4.88	N	058850	500	238 억	2808304	N	N	0	N	N
33	20240827	090544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	-5	5	-0.18	14436750	5319	4.29	2705	2735	2705	3535	1905	2720	2714.18	6.58	-315	2776	2747	2726	2697	2676	2737	2687	238	815	500	1950	5	1	42685000	1159	7.92	0.57	12	0.01	343.00	4747.00	4990	20230920	-45.59	2520	20240805	7.74	4545	-40.26	20240123	2520	7.74	20240805	4990	-45.59	20230920	2520	7.74	20240805	4.88	N	058850	500	238 억	2808304	N	N	0	N	N
34	20240826	160538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	-20	5	-0.73	335567795	123060	68.04	2745	2755	2705	3560	1920	2740	2726.95	6.61	-15203	2770	2755	2745	2730	2720	2750	2725	238	820	500	1970	5	1	42685000	1161	7.93	0.57	12	0.29	343.00	4747.00	4990	20230920	-45.49	2520	20240805	7.94	4545	-40.15	20240123	2520	7.94	20240805	4990	-45.49	20230920	2520	7.94	20240805	4.88	N	058850	500	238 억	2822139	N	N	0	N	N
35	20240826	150542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2730	-10	5	-0.36	320539335	117535	64.99	2745	2755	2705	3560	1920	2740	2727.18	6.61	-13482	2770	2755	2745	2730	2720	2750	2725	238	820	500	1970	5	1	42685000	1165	7.96	0.58	12	0.28	343.00	4747.00	4990	20230920	-45.29	2520	20240805	8.33	4545	-39.93	20240123	2520	8.33	20240805	4990	-45.29	20230920	2520	8.33	20240805	4.88	N	058850	500	238 억	2822139	N	N	0	N	N
36	20240826	140543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	-30	5	-1.09	298218640	109328	60.45	2745	2755	2705	3560	1920	2740	2727.74	6.61	-15100	2770	2755	2745	2730	2720	2750	2725	238	820	500	1970	5	1	42685000	1157	7.90	0.57	12	0.26	343.00	4747.00	4990	20230920	-45.69	2520	20240805	7.54	4545	-40.37	20240123	2520	7.54	20240805	4990	-45.69	20230920	2520	7.54	20240805	4.88	N	058850	500	238 억	2822139	N	N	0	N	N
37	20240826	130547	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	-25	5	-0.91	280682365	102871	56.88	2745	2755	2705	3560	1920	2740	2728.49	6.61	-14800	2770	2755	2745	2730	2720	2750	2725	238	820	500	1970	5	1	42685000	1159	7.92	0.57	12	0.24	343.00	4747.00	4990	20230920	-45.59	2520	20240805	7.74	4545	-40.26	20240123	2520	7.74	20240805	4990	-45.59	20230920	2520	7.74	20240805	4.88	N	058850	500	238 억	2822139	N	N	0	N	N
38	20240826	120542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	-20	5	-0.73	234108445	85697	47.38	2745	2755	2710	3560	1920	2740	2731.82	6.61	-16388	2770	2755	2745	2730	2720	2750	2725	238	820	500	1970	5	1	42685000	1161	7.93	0.57	12	0.20	343.00	4747.00	4990	20230920	-45.49	2520	20240805	7.94	4545	-40.15	20240123	2520	7.94	20240805	4990	-45.49	20230920	2520	7.94	20240805	4.88	N	058850	500	238 억	2822139	N	N	0	N	N
39	20240826	110542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2730	-10	5	-0.36	165378325	60428	33.41	2745	2755	2725	3560	1920	2740	2736.78	6.61	-15112	2770	2755	2745	2730	2720	2750	2725	238	820	500	1970	5	1	42685000	1165	7.96	0.58	12	0.14	343.00	4747.00	4990	20230920	-45.29	2520	20240805	8.33	4545	-39.93	20240123	2520	8.33	20240805	4990	-45.29	20230920	2520	8.33	20240805	4.88	N	058850	500	238 억	2822139	N	N	0	N	N
40	20240826	100545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2740	0	3	0.00	105343645	38468	21.27	2745	2755	2725	3560	1920	2740	2738.47	6.61	-4274	2770	2755	2745	2730	2720	2750	2725	238	820	500	1970	5	1	42685000	1170	7.99	0.58	12	0.09	343.00	4747.00	4990	20230920	-45.09	2520	20240805	8.73	4545	-39.71	20240123	2520	8.73	20240805	4990	-45.09	20230920	2520	8.73	20240805	4.88	N	058850	500	238 억	2822139	N	N	0	N	N
41	20240826	090542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2750	10	2	0.36	9493105	3453	1.91	2745	2755	2745	3560	1920	2740	2749.24	6.61	690	2770	2755	2745	2730	2720	2750	2725	238	820	500	1970	5	1	42685000	1174	8.02	0.58	12	0.01	343.00	4747.00	4990	20230920	-44.89	2520	20240805	9.13	4545	-39.49	20240123	2520	9.13	20240805	4990	-44.89	20230920	2520	9.13	20240805	4.88	N	058850	500	238 억	2822139	N	N	0	N	N
42	20240823	160539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2740	-50	5	-1.79	493519995	179917	54.67	2760	2760	2735	3625	1955	2790	2743.04	6.57	17540	2890	2840	2800	2750	2710	2820	2730	238	835	500	2000	5	1	42685000	1170	7.99	0.58	12	0.42	343.00	4747.00	4990	20230920	-45.09	2520	20240805	8.73	4545	-39.71	20240123	2520	8.73	20240805	4990	-45.09	20230920	2520	8.73	20240805	4.85	N	058850	500	238 억	2804576	N	N	4	N	N
43	20240823	150543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2750	-40	5	-1.43	458533020	167159	50.79	2760	2760	2735	3625	1955	2790	2743.09	6.57	18616	2890	2840	2800	2750	2710	2820	2730	238	835	500	2000	5	1	42685000	1174	8.02	0.58	12	0.39	343.00	4747.00	4990	20230920	-44.89	2520	20240805	9.13	4545	-39.49	20240123	2520	9.13	20240805	4990	-44.89	20230920	2520	9.13	20240805	4.85	N	058850	500	238 억	2804576	N	N	4	N	N
44	20240823	140543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2745	-45	5	-1.61	401441270	146349	44.47	2760	2760	2735	3625	1955	2790	2743.03	6.57	16709	2890	2840	2800	2750	2710	2820	2730	238	835	500	2000	5	1	42685000	1172	8.00	0.58	12	0.34	343.00	4747.00	4990	20230920	-44.99	2520	20240805	8.93	4545	-39.60	20240123	2520	8.93	20240805	4990	-44.99	20230920	2520	8.93	20240805	4.85	N	058850	500	238 억	2804576	N	N	4	N	N
45	20240823	130543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2750	-40	5	-1.43	365701105	133334	40.52	2760	2760	2735	3625	1955	2790	2742.73	6.57	19183	2890	2840	2800	2750	2710	2820	2730	238	835	500	2000	5	1	42685000	1174	8.02	0.58	12	0.31	343.00	4747.00	4990	20230920	-44.89	2520	20240805	9.13	4545	-39.49	20240123	2520	9.13	20240805	4990	-44.89	20230920	2520	9.13	20240805	4.85	N	058850	500	238 억	2804576	N	N	4	N	N
46	20240823	120540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2745	-45	5	-1.61	285420545	104033	31.61	2760	2760	2735	3625	1955	2790	2743.54	6.57	19769	2890	2840	2800	2750	2710	2820	2730	238	835	500	2000	5	1	42685000	1172	8.00	0.58	12	0.24	343.00	4747.00	4990	20230920	-44.99	2520	20240805	8.93	4545	-39.60	20240123	2520	8.93	20240805	4990	-44.99	20230920	2520	8.93	20240805	4.85	N	058850	500	238 억	2804576	N	N	4	N	N
47	20240823	110542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2740	-50	5	-1.79	263013255	95851	29.13	2760	2760	2735	3625	1955	2790	2743.96	6.57	20231	2890	2840	2800	2750	2710	2820	2730	238	835	500	2000	5	1	42685000	1170	7.99	0.58	12	0.22	343.00	4747.00	4990	20230920	-45.09	2520	20240805	8.73	4545	-39.71	20240123	2520	8.73	20240805	4990	-45.09	20230920	2520	8.73	20240805	4.85	N	058850	500	238 억	2804576	N	N	4	N	N
48	20240823	100541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2750	-40	5	-1.43	220556470	80381	24.43	2760	2760	2735	3625	1955	2790	2743.87	6.57	23084	2890	2840	2800	2750	2710	2820	2730	238	835	500	2000	5	1	42685000	1174	8.02	0.58	12	0.19	343.00	4747.00	4990	20230920	-44.89	2520	20240805	9.13	4545	-39.49	20240123	2520	9.13	20240805	4990	-44.89	20230920	2520	9.13	20240805	4.85	N	058850	500	238 억	2804576	N	N	4	N	N
49	20240823	090543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2750	-40	5	-1.43	42067540	15317	4.65	2760	2760	2735	3625	1955	2790	2746.36	6.57	-819	2890	2840	2800	2750	2710	2820	2730	238	835	500	2000	5	1	42685000	1174	8.02	0.58	12	0.04	343.00	4747.00	4990	20230920	-44.89	2520	20240805	9.13	4545	-39.49	20240123	2520	9.13	20240805	4990	-44.89	20230920	2520	9.13	20240805	4.85	N	058850	500	238 억	2804576	N	N	4	N	N
50	20240822	160539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2790	-45	5	-1.59	916042195	327916	235.93	2830	2850	2760	3685	1985	2835	2793.53	6.59	-2418	2901	2867	2846	2812	2791	2857	2802	238	850	500	2040	5	1	42685000	1191	8.13	0.59	12	0.77	343.00	4747.00	4990	20230920	-44.09	2520	20240805	10.71	4545	-38.61	20240123	2520	10.71	20240805	4990	-44.09	20230920	2520	10.71	20240805	4.88	N	058850	500	238 억	2813837	N	N	4	N	N
51	20240822	150543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2785	-50	5	-1.76	851084345	304564	219.13	2830	2850	2760	3685	1985	2835	2794.44	6.59	-9597	2901	2867	2846	2812	2791	2857	2802	238	850	500	2040	5	1	42685000	1189	8.12	0.59	12	0.71	343.00	4747.00	4990	20230920	-44.19	2520	20240805	10.52	4545	-38.72	20240123	2520	10.52	20240805	4990	-44.19	20230920	2520	10.52	20240805	4.88	N	058850	500	238 억	2813837	N	N	354	N	N
52	20240822	140544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2785	-50	5	-1.76	782781505	279987	201.44	2830	2850	2760	3685	1985	2835	2795.78	6.59	-12074	2901	2867	2846	2812	2791	2857	2802	238	850	500	2040	5	1	42685000	1189	8.12	0.59	12	0.66	343.00	4747.00	4990	20230920	-44.19	2520	20240805	10.52	4545	-38.72	20240123	2520	10.52	20240805	4990	-44.19	20230920	2520	10.52	20240805	4.88	N	058850	500	238 억	2813837	N	N	354	N	N
53	20240822	130544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2780	-55	5	-1.94	719794520	257310	185.13	2830	2850	2760	3685	1985	2835	2797.38	6.59	-19524	2901	2867	2846	2812	2791	2857	2802	238	850	500	2040	5	1	42685000	1187	8.10	0.59	12	0.60	343.00	4747.00	4990	20230920	-44.29	2520	20240805	10.32	4545	-38.83	20240123	2520	10.32	20240805	4990	-44.29	20230920	2520	10.32	20240805	4.88	N	058850	500	238 억	2813837	N	N	354	N	N
54	20240822	120547	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2790	-45	5	-1.59	472100505	168007	120.88	2830	2850	2785	3685	1985	2835	2810.00	6.59	-10686	2901	2867	2846	2812	2791	2857	2802	238	850	500	2040	5	1	42685000	1191	8.13	0.59	12	0.39	343.00	4747.00	4990	20230920	-44.09	2520	20240805	10.71	4545	-38.61	20240123	2520	10.71	20240805	4990	-44.09	20230920	2520	10.71	20240805	4.88	N	058850	500	238 억	2813837	N	N	354	N	N
55	20240822	110540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2800	-35	5	-1.23	376289950	133668	96.17	2830	2850	2790	3685	1985	2835	2815.11	6.59	-11697	2901	2867	2846	2812	2791	2857	2802	238	850	500	2040	5	1	42685000	1195	8.16	0.59	12	0.31	343.00	4747.00	4990	20230920	-43.89	2520	20240805	11.11	4545	-38.39	20240123	2520	11.11	20240805	4990	-43.89	20230920	2520	11.11	20240805	4.88	N	058850	500	238 억	2813837	N	N	354	N	N
56	20240822	100540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2815	-20	5	-0.71	188522290	66723	48.01	2830	2850	2810	3685	1985	2835	2825.45	6.59	-2363	2901	2867	2846	2812	2791	2857	2802	238	850	500	2040	5	1	42685000	1202	8.21	0.59	12	0.16	343.00	4747.00	4990	20230920	-43.59	2520	20240805	11.71	4545	-38.06	20240123	2520	11.71	20240805	4990	-43.59	20230920	2520	11.71	20240805	4.88	N	058850	500	238 억	2813837	N	N	354	N	N
57	20240822	090542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	0	3	0.00	9728860	3431	2.47	2830	2850	2830	3685	1985	2835	2835.58	6.59	1373	2901	2867	2846	2812	2791	2857	2802	238	850	500	2040	5	1	42685000	1210	8.27	0.60	12	0.01	343.00	4747.00	4990	20230920	-43.19	2520	20240805	12.50	4545	-37.62	20240123	2520	12.50	20240805	4990	-43.19	20230920	2520	12.50	20240805	4.88	N	058850	500	238 억	2813837	N	N	354	N	N
58	20240821	160538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	-35	5	-1.22	393519365	138516	66.23	2870	2880	2825	3730	2010	2870	2841.01	6.65	-21434	2916	2892	2861	2837	2806	2905	2850	238	860	500	2060	5	1	42685000	1210	8.27	0.60	12	0.32	343.00	4747.00	4990	20230920	-43.19	2520	20240805	12.50	4545	-37.62	20240123	2520	12.50	20240805	4990	-43.19	20230920	2520	12.50	20240805	4.85	N	058850	500	238 억	2839196	N	N	354	N	N
59	20240821	150544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2845	-25	5	-0.87	367753865	129426	61.89	2870	2880	2825	3730	2010	2870	2841.42	6.65	-21591	2916	2892	2861	2837	2806	2905	2850	238	860	500	2060	5	1	42685000	1214	8.29	0.60	12	0.30	343.00	4747.00	4990	20230920	-42.99	2520	20240805	12.90	4545	-37.40	20240123	2520	12.90	20240805	4990	-42.99	20230920	2520	12.90	20240805	4.85	N	058850	500	238 억	2839196	N	N	33	N	N
60	20240821	140540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2840	-30	5	-1.05	214143620	75261	35.99	2870	2880	2830	3730	2010	2870	2845.35	6.65	-22106	2916	2892	2861	2837	2806	2905	2850	238	860	500	2060	5	1	42685000	1212	8.28	0.60	12	0.18	343.00	4747.00	4990	20230920	-43.09	2520	20240805	12.70	4545	-37.51	20240123	2520	12.70	20240805	4990	-43.09	20230920	2520	12.70	20240805	4.85	N	058850	500	238 억	2839196	N	N	33	N	N
61	20240821	130545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2840	-30	5	-1.05	168770135	59276	28.34	2870	2880	2835	3730	2010	2870	2847.19	6.65	-16663	2916	2892	2861	2837	2806	2905	2850	238	860	500	2060	5	1	42685000	1212	8.28	0.60	12	0.14	343.00	4747.00	4990	20230920	-43.09	2520	20240805	12.70	4545	-37.51	20240123	2520	12.70	20240805	4990	-43.09	20230920	2520	12.70	20240805	4.85	N	058850	500	238 억	2839196	N	N	33	N	N
62	20240821	120545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2845	-25	5	-0.87	143205320	50285	24.04	2870	2880	2835	3730	2010	2870	2847.87	6.65	-14574	2916	2892	2861	2837	2806	2905	2850	238	860	500	2060	5	1	42685000	1214	8.29	0.60	12	0.12	343.00	4747.00	4990	20230920	-42.99	2520	20240805	12.90	4545	-37.40	20240123	2520	12.90	20240805	4990	-42.99	20230920	2520	12.90	20240805	4.85	N	058850	500	238 억	2839196	N	N	33	N	N
63	20240821	110539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2840	-30	5	-1.05	124091905	43552	20.83	2870	2880	2835	3730	2010	2870	2849.28	6.65	-14416	2916	2892	2861	2837	2806	2905	2850	238	860	500	2060	5	1	42685000	1212	8.28	0.60	12	0.10	343.00	4747.00	4990	20230920	-43.09	2520	20240805	12.70	4545	-37.51	20240123	2520	12.70	20240805	4990	-43.09	20230920	2520	12.70	20240805	4.85	N	058850	500	238 억	2839196	N	N	33	N	N
64	20240821	100544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2855	-15	5	-0.52	89928490	31536	15.08	2870	2880	2835	3730	2010	2870	2851.61	6.65	-10020	2916	2892	2861	2837	2806	2905	2850	238	860	500	2060	5	1	42685000	1219	8.32	0.60	12	0.07	343.00	4747.00	4990	20230920	-42.79	2520	20240805	13.29	4545	-37.18	20240123	2520	13.29	20240805	4990	-42.79	20230920	2520	13.29	20240805	4.85	N	058850	500	238 억	2839196	N	N	33	N	N
65	20240821	090540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2845	-25	5	-0.87	7694440	2688	1.29	2870	2880	2840	3730	2010	2870	2862.51	6.65	-1227	2916	2892	2861	2837	2806	2905	2850	238	860	500	2060	5	1	42685000	1214	8.29	0.60	12	0.01	343.00	4747.00	4990	20230920	-42.99	2520	20240805	12.90	4545	-37.40	20240123	2520	12.90	20240805	4990	-42.99	20230920	2520	12.90	20240805	4.85	N	058850	500	238 억	2839196	N	N	33	N	N
66	20240820	160534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2870	40	2	1.41	597503680	208573	88.82	2830	2885	2830	3675	1985	2830	2864.72	6.44	84937	2910	2870	2845	2805	2780	2857	2792	238	845	500	2030	5	1	42685000	1225	8.37	0.60	12	0.49	343.00	4747.00	4990	20230920	-42.48	2520	20240805	13.89	4545	-36.85	20240123	2520	13.89	20240805	4990	-42.48	20230920	2520	13.89	20240805	4.62	N	058850	500	238 억	2749703	N	N	33	N	N
67	20240820	150540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2875	45	2	1.59	588259020	205353	87.45	2830	2885	2830	3675	1985	2830	2864.63	6.44	84406	2910	2870	2845	2805	2780	2857	2792	238	845	500	2030	5	1	42685000	1227	8.38	0.61	12	0.48	343.00	4747.00	4990	20230920	-42.38	2520	20240805	14.09	4545	-36.74	20240123	2520	14.09	20240805	4990	-42.38	20230920	2520	14.09	20240805	4.62	N	058850	500	238 억	2749703	N	N	42	N	N
68	20240820	140539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2865	35	2	1.24	468189515	163527	69.64	2830	2880	2830	3675	1985	2830	2863.08	6.44	73789	2910	2870	2845	2805	2780	2857	2792	238	845	500	2030	5	1	42685000	1223	8.35	0.60	12	0.38	343.00	4747.00	4990	20230920	-42.59	2520	20240805	13.69	4545	-36.96	20240123	2520	13.69	20240805	4990	-42.59	20230920	2520	13.69	20240805	4.62	N	058850	500	238 억	2749703	N	N	42	N	N
69	20240820	130540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2875	45	2	1.59	364372220	127281	54.20	2830	2880	2830	3675	1985	2830	2862.75	6.44	60780	2910	2870	2845	2805	2780	2857	2792	238	845	500	2030	5	1	42685000	1227	8.38	0.61	12	0.30	343.00	4747.00	4990	20230920	-42.38	2520	20240805	14.09	4545	-36.74	20240123	2520	14.09	20240805	4990	-42.38	20230920	2520	14.09	20240805	4.62	N	058850	500	238 억	2749703	N	N	42	N	N
70	20240820	120540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2865	35	2	1.24	246825230	86332	36.77	2830	2875	2830	3675	1985	2830	2859.03	6.44	41575	2910	2870	2845	2805	2780	2857	2792	238	845	500	2030	5	1	42685000	1223	8.35	0.60	12	0.20	343.00	4747.00	4990	20230920	-42.59	2520	20240805	13.69	4545	-36.96	20240123	2520	13.69	20240805	4990	-42.59	20230920	2520	13.69	20240805	4.62	N	058850	500	238 억	2749703	N	N	42	N	N
71	20240820	110537	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2865	35	2	1.24	216662710	75814	32.29	2830	2870	2830	3675	1985	2830	2857.83	6.44	36452	2910	2870	2845	2805	2780	2857	2792	238	845	500	2030	5	1	42685000	1223	8.35	0.60	12	0.18	343.00	4747.00	4990	20230920	-42.59	2520	20240805	13.69	4545	-36.96	20240123	2520	13.69	20240805	4990	-42.59	20230920	2520	13.69	20240805	4.62	N	058850	500	238 억	2749703	N	N	42	N	N
72	20240820	100536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2865	35	2	1.24	141112275	49392	21.03	2830	2870	2830	3675	1985	2830	2857.00	6.44	33078	2910	2870	2845	2805	2780	2857	2792	238	845	500	2030	5	1	42685000	1223	8.35	0.60	12	0.12	343.00	4747.00	4990	20230920	-42.59	2520	20240805	13.69	4545	-36.96	20240123	2520	13.69	20240805	4990	-42.59	20230920	2520	13.69	20240805	4.62	N	058850	500	238 억	2749703	N	N	42	N	N
73	20240820	090538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	5	2	0.18	12248295	4305	1.83	2830	2855	2830	3675	1985	2830	2845.25	6.44	1847	2910	2870	2845	2805	2780	2857	2792	238	845	500	2030	5	1	42685000	1210	8.27	0.60	12	0.01	343.00	4747.00	4990	20230920	-43.19	2520	20240805	12.50	4545	-37.62	20240123	2520	12.50	20240805	4990	-43.19	20230920	2520	12.50	20240805	4.62	N	058850	500	238 억	2749703	N	N	42	N	N
74	20240819	160530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2830	-5	5	-0.18	657124650	231286	34.54	2850	2885	2820	3685	1985	2835	2841.18	6.30	62376	2975	2905	2860	2790	2745	2882	2767	238	850	500	2040	5	1	42685000	1208	8.25	0.60	12	0.54	343.00	4747.00	4990	20230920	-43.29	2520	20240805	12.30	4545	-37.73	20240123	2520	12.30	20240805	4990	-43.29	20230920	2520	12.30	20240805	4.62	N	058850	500	238 억	2687134	N	N	42	N	N
75	20240819	150534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2830	-5	5	-0.18	639844945	225169	33.63	2850	2885	2820	3685	1985	2835	2841.62	6.30	60870	2975	2905	2860	2790	2745	2882	2767	238	850	500	2040	5	1	42685000	1208	8.25	0.60	12	0.53	343.00	4747.00	4990	20230920	-43.29	2520	20240805	12.30	4545	-37.73	20240123	2520	12.30	20240805	4990	-43.29	20230920	2520	12.30	20240805	4.62	N	058850	500	238 억	2687134	N	N	64	N	N
76	20240819	140536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2830	-5	5	-0.18	500381370	175814	26.26	2850	2885	2820	3685	1985	2835	2846.08	6.30	56450	2975	2905	2860	2790	2745	2882	2767	238	850	500	2040	5	1	42685000	1208	8.25	0.60	12	0.41	343.00	4747.00	4990	20230920	-43.29	2520	20240805	12.30	4545	-37.73	20240123	2520	12.30	20240805	4990	-43.29	20230920	2520	12.30	20240805	4.62	N	058850	500	238 억	2687134	N	N	64	N	N
77	20240819	130533	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2840	5	2	0.18	433314455	152155	22.72	2850	2885	2820	3685	1985	2835	2847.85	6.30	45938	2975	2905	2860	2790	2745	2882	2767	238	850	500	2040	5	1	42685000	1212	8.28	0.60	12	0.36	343.00	4747.00	4990	20230920	-43.09	2520	20240805	12.70	4545	-37.51	20240123	2520	12.70	20240805	4990	-43.09	20230920	2520	12.70	20240805	4.62	N	058850	500	238 억	2687134	N	N	64	N	N
78	20240819	120534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2850	15	2	0.53	384710600	135013	20.16	2850	2885	2820	3685	1985	2835	2849.43	6.30	43495	2975	2905	2860	2790	2745	2882	2767	238	850	500	2040	5	1	42685000	1217	8.31	0.60	12	0.32	343.00	4747.00	4990	20230920	-42.89	2520	20240805	13.10	4545	-37.29	20240123	2520	13.10	20240805	4990	-42.89	20230920	2520	13.10	20240805	4.62	N	058850	500	238 억	2687134	N	N	64	N	N
79	20240819	110535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2855	20	2	0.71	343405360	120474	17.99	2850	2885	2820	3685	1985	2835	2850.45	6.30	38915	2975	2905	2860	2790	2745	2882	2767	238	850	500	2040	5	1	42685000	1219	8.32	0.60	12	0.28	343.00	4747.00	4990	20230920	-42.79	2520	20240805	13.29	4545	-37.18	20240123	2520	13.29	20240805	4990	-42.79	20230920	2520	13.29	20240805	4.62	N	058850	500	238 억	2687134	N	N	64	N	N
80	20240819	100535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	0	3	0.00	301469105	105741	15.79	2850	2885	2820	3685	1985	2835	2851.01	6.30	37559	2975	2905	2860	2790	2745	2882	2767	238	850	500	2040	5	1	42685000	1210	8.27	0.60	12	0.25	343.00	4747.00	4990	20230920	-43.19	2520	20240805	12.50	4545	-37.62	20240123	2520	12.50	20240805	4990	-43.19	20230920	2520	12.50	20240805	4.62	N	058850	500	238 억	2687134	N	N	64	N	N
81	20240819	090535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2820	-15	5	-0.53	43191480	15233	2.27	2850	2850	2820	3685	1985	2835	2835.39	6.30	-5810	2975	2905	2860	2790	2745	2882	2767	238	850	500	2040	5	1	42685000	1204	8.22	0.59	12	0.04	343.00	4747.00	4990	20230920	-43.49	2520	20240805	11.90	4545	-37.95	20240123	2520	11.90	20240805	4990	-43.49	20230920	2520	11.90	20240805	4.62	N	058850	500	238 억	2687134	N	N	64	N	N
82	20240816	160529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	-130	5	-4.38	1893893625	664800	317.88	2930	2930	2815	3850	2080	2965	2848.84	6.50	-98684	3038	3001	2973	2936	2908	2987	2922	238	885	500	2130	5	1	42685000	1210	8.27	0.60	12	1.56	343.00	4747.00	4990	20230920	-43.19	2520	20240805	12.50	4545	-37.62	20240123	2520	12.50	20240805	4990	-43.19	20230920	2520	12.50	20240805	4.58	N	058850	500	238 억	2773297	N	N	64	N	N
83	20240816	150532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2825	-140	5	-4.72	1808706040	634682	303.48	2930	2930	2815	3850	2080	2965	2849.78	6.50	-94177	3038	3001	2973	2936	2908	2987	2922	238	885	500	2130	5	1	42685000	1206	8.24	0.60	12	1.49	343.00	4747.00	4990	20230920	-43.39	2520	20240805	12.10	4545	-37.84	20240123	2520	12.10	20240805	4990	-43.39	20230920	2520	12.10	20240805	4.58	N	058850	500	238 억	2773297	N	N	5	N	N
84	20240816	140534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2860	-105	5	-3.54	1480342850	518621	247.99	2930	2930	2815	3850	2080	2965	2854.38	6.50	-110469	3038	3001	2973	2936	2908	2987	2922	238	885	500	2130	5	1	42685000	1221	8.34	0.60	12	1.21	343.00	4747.00	4990	20230920	-42.69	2520	20240805	13.49	4545	-37.07	20240123	2520	13.49	20240805	4990	-42.69	20230920	2520	13.49	20240805	4.58	N	058850	500	238 억	2773297	N	N	5	N	N
85	20240816	130535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	-130	5	-4.38	1378194715	482795	230.86	2930	2930	2815	3850	2080	2965	2854.61	6.50	-103163	3038	3001	2973	2936	2908	2987	2922	238	885	500	2130	5	1	42685000	1210	8.27	0.60	12	1.13	343.00	4747.00	4990	20230920	-43.19	2520	20240805	12.50	4545	-37.62	20240123	2520	12.50	20240805	4990	-43.19	20230920	2520	12.50	20240805	4.58	N	058850	500	238 억	2773297	N	N	5	N	N
86	20240816	120532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2855	-110	5	-3.71	1237048070	433179	207.13	2930	2930	2815	3850	2080	2965	2855.74	6.50	-99186	3038	3001	2973	2936	2908	2987	2922	238	885	500	2130	5	1	42685000	1219	8.32	0.60	12	1.01	343.00	4747.00	4990	20230920	-42.79	2520	20240805	13.29	4545	-37.18	20240123	2520	13.29	20240805	4990	-42.79	20230920	2520	13.29	20240805	4.58	N	058850	500	238 억	2773297	N	N	5	N	N
87	20240816	110535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2865	-100	5	-3.37	1142927710	400144	191.33	2930	2930	2815	3850	2080	2965	2856.29	6.50	-87968	3038	3001	2973	2936	2908	2987	2922	238	885	500	2130	5	1	42685000	1223	8.35	0.60	12	0.94	343.00	4747.00	4990	20230920	-42.59	2520	20240805	13.69	4545	-36.96	20240123	2520	13.69	20240805	4990	-42.59	20230920	2520	13.69	20240805	4.58	N	058850	500	238 억	2773297	N	N	5	N	N
88	20240816	100531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2820	-145	5	-4.89	956986290	334670	160.03	2930	2930	2815	3850	2080	2965	2859.49	6.50	-63003	3038	3001	2973	2936	2908	2987	2922	238	885	500	2130	5	1	42685000	1204	8.22	0.59	12	0.78	343.00	4747.00	4990	20230920	-43.49	2520	20240805	11.90	4545	-37.95	20240123	2520	11.90	20240805	4990	-43.49	20230920	2520	11.90	20240805	4.58	N	058850	500	238 억	2773297	N	N	5	N	N
89	20240816	090532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2840	-125	5	-4.22	370078850	127673	61.05	2930	2930	2840	3850	2080	2965	2898.64	6.50	-39375	3038	3001	2973	2936	2908	2987	2922	238	885	500	2130	5	1	42685000	1212	8.28	0.60	12	0.30	343.00	4747.00	4990	20230920	-43.09	2520	20240805	12.70	4545	-37.51	20240123	2520	12.70	20240805	4990	-43.09	20230920	2520	12.70	20240805	4.58	N	058850	500	238 억	2773297	N	N	5	N	N
90	20240814	160533	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2965	5	2	0.17	339379350	113693	68.06	2975	3010	2945	3845	2075	2960	2985.10	6.42	31147	2983	2971	2948	2936	2913	2977	2942	238	885	500	2130	5	1	42685000	1266	8.64	0.62	12	0.27	343.00	4747.00	4990	20230920	-40.58	2520	20240805	17.66	4545	-34.76	20240123	2520	17.66	20240805	4990	-40.58	20230920	2520	17.66	20240805	4.59	N	058850	500	238 억	2739591	N	N	5	N	N
91	20240814	150532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2990	30	2	1.01	293226650	98181	58.77	2975	3010	2945	3845	2075	2960	2986.59	6.42	23269	2983	2971	2948	2936	2913	2977	2942	238	885	500	2130	5	1	42685000	1276	8.72	0.63	12	0.23	343.00	4747.00	4990	20230920	-40.08	2520	20240805	18.65	4545	-34.21	20240123	2520	18.65	20240805	4990	-40.08	20230920	2520	18.65	20240805	4.59	N	058850	500	238 억	2739591	N	N	11	N	N
92	20240814	140538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2990	30	2	1.01	265614090	88912	53.22	2975	3010	2945	3845	2075	2960	2987.38	6.42	21276	2983	2971	2948	2936	2913	2977	2942	238	885	500	2130	5	1	42685000	1276	8.72	0.63	12	0.21	343.00	4747.00	4990	20230920	-40.08	2520	20240805	18.65	4545	-34.21	20240123	2520	18.65	20240805	4990	-40.08	20230920	2520	18.65	20240805	4.59	N	058850	500	238 억	2739591	N	N	11	N	N
93	20240814	130535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2985	25	2	0.84	208017425	69561	41.64	2975	3010	2945	3845	2075	2960	2990.43	6.42	18523	2983	2971	2948	2936	2913	2977	2942	238	885	500	2130	5	1	42685000	1274	8.70	0.63	12	0.16	343.00	4747.00	4990	20230920	-40.18	2520	20240805	18.45	4545	-34.32	20240123	2520	18.45	20240805	4990	-40.18	20230920	2520	18.45	20240805	4.59	N	058850	500	238 억	2739591	N	N	11	N	N
94	20240814	120532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3000	40	2	1.35	181368320	60650	36.31	2975	3010	2945	3845	2075	2960	2990.41	6.42	19369	2983	2971	2948	2936	2913	2977	2942	238	885	500	2130	5	1	42685000	1281	8.75	0.63	12	0.14	343.00	4747.00	4990	20230920	-39.88	2520	20240805	19.05	4545	-33.99	20240123	2520	19.05	20240805	4990	-39.88	20230920	2520	19.05	20240805	4.59	N	058850	500	238 억	2739591	N	N	11	N	N
95	20240814	110529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2995	35	2	1.18	147553805	49356	29.54	2975	3010	2945	3845	2075	2960	2989.58	6.42	14402	2983	2971	2948	2936	2913	2977	2942	238	885	500	2130	5	1	42685000	1278	8.73	0.63	12	0.12	343.00	4747.00	4990	20230920	-39.98	2520	20240805	18.85	4545	-34.10	20240123	2520	18.85	20240805	4990	-39.98	20230920	2520	18.85	20240805	4.59	N	058850	500	238 억	2739591	N	N	11	N	N
96	20240814	100529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3000	40	2	1.35	103999705	34821	20.84	2975	3010	2945	3845	2075	2960	2986.69	6.42	9564	2983	2971	2948	2936	2913	2977	2942	238	885	500	2130	5	1	42685000	1281	8.75	0.63	12	0.08	343.00	4747.00	4990	20230920	-39.88	2520	20240805	19.05	4545	-33.99	20240123	2520	19.05	20240805	4990	-39.88	20230920	2520	19.05	20240805	4.59	N	058850	500	238 억	2739591	N	N	11	N	N
97	20240814	090601	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2975	15	2	0.51	10103080	3418	2.05	2975	2980	2945	3845	2075	2960	2955.85	6.42	543	2983	2971	2948	2936	2913	2977	2942	238	885	500	2130	5	1	42685000	1270	8.67	0.63	12	0.01	343.00	4747.00	4990	20230920	-40.38	2520	20240805	18.06	4545	-34.54	20240123	2520	18.06	20240805	4990	-40.38	20230920	2520	18.06	20240805	4.59	N	058850	500	238 억	2739591	N	N	11	N	N
98	20240813	160524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2960	20	2	0.68	490968175	166745	102.17	2940	2960	2925	3820	2060	2940	2944.38	6.40	15171	3020	2980	2940	2900	2860	3000	2920	238	880	500	2110	5	1	42685000	1263	8.63	0.62	12	0.39	343.00	4747.00	4990	20230920	-40.68	2520	20240805	17.46	4545	-34.87	20240123	2520	17.46	20240805	4990	-40.68	20230920	2520	17.46	20240805	4.67	N	058850	500	238 억	2731188	N	N	11	N	N
99	20240813	150527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2945	5	2	0.17	414779085	140970	86.38	2940	2960	2925	3820	2060	2940	2942.32	6.40	10127	3020	2980	2940	2900	2860	3000	2920	238	880	500	2110	5	1	42685000	1257	8.59	0.62	12	0.33	343.00	4747.00	4990	20230920	-40.98	2520	20240805	16.87	4545	-35.20	20240123	2520	16.87	20240805	4990	-40.98	20230920	2520	16.87	20240805	4.67	N	058850	500	238 억	2731188	N	N	6	N	N
100	20240813	140528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2945	5	2	0.17	376781870	128086	78.49	2940	2960	2925	3820	2060	2940	2941.63	6.40	9043	3020	2980	2940	2900	2860	3000	2920	238	880	500	2110	5	1	42685000	1257	8.59	0.62	12	0.30	343.00	4747.00	4990	20230920	-40.98	2520	20240805	16.87	4545	-35.20	20240123	2520	16.87	20240805	4990	-40.98	20230920	2520	16.87	20240805	4.67	N	058850	500	238 억	2731188	N	N	6	N	N
101	20240813	130529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2945	5	2	0.17	265803490	90406	55.40	2940	2960	2925	3820	2060	2940	2940.11	6.40	-10319	3020	2980	2940	2900	2860	3000	2920	238	880	500	2110	5	1	42685000	1257	8.59	0.62	12	0.21	343.00	4747.00	4990	20230920	-40.98	2520	20240805	16.87	4545	-35.20	20240123	2520	16.87	20240805	4990	-40.98	20230920	2520	16.87	20240805	4.67	N	058850	500	238 억	2731188	N	N	6	N	N
102	20240813	120525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2935	-5	5	-0.17	237225870	80680	49.44	2940	2960	2925	3820	2060	2940	2940.33	6.40	-11645	3020	2980	2940	2900	2860	3000	2920	238	880	500	2110	5	1	42685000	1253	8.56	0.62	12	0.19	343.00	4747.00	4990	20230920	-41.18	2520	20240805	16.47	4545	-35.42	20240123	2520	16.47	20240805	4990	-41.18	20230920	2520	16.47	20240805	4.67	N	058850	500	238 억	2731188	N	N	6	N	N
103	20240813	110523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	0	3	0.00	215571850	73313	44.92	2940	2960	2925	3820	2060	2940	2940.43	6.40	-11900	3020	2980	2940	2900	2860	3000	2920	238	880	500	2110	5	1	42685000	1255	8.57	0.62	12	0.17	343.00	4747.00	4990	20230920	-41.08	2520	20240805	16.67	4545	-35.31	20240123	2520	16.67	20240805	4990	-41.08	20230920	2520	16.67	20240805	4.67	N	058850	500	238 억	2731188	N	N	6	N	N
104	20240813	100523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2950	10	2	0.34	158695045	53977	33.07	2940	2960	2925	3820	2060	2940	2940.05	6.40	-11721	3020	2980	2940	2900	2860	3000	2920	238	880	500	2110	5	1	42685000	1259	8.60	0.62	12	0.13	343.00	4747.00	4990	20230920	-40.88	2520	20240805	17.06	4545	-35.09	20240123	2520	17.06	20240805	4990	-40.88	20230920	2520	17.06	20240805	4.67	N	058850	500	238 억	2731188	N	N	6	N	N
105	20240813	090527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2955	15	2	0.51	3849570	1309	0.80	2940	2955	2935	3820	2060	2940	2940.85	6.40	138	3020	2980	2940	2900	2860	3000	2920	238	880	500	2110	5	1	42685000	1261	8.62	0.62	12	0.00	343.00	4747.00	4990	20230920	-40.78	2520	20240805	17.26	4545	-34.98	20240123	2520	17.26	20240805	4990	-40.78	20230920	2520	17.26	20240805	4.67	N	058850	500	238 억	2731188	N	N	6	N	N
106	20240812	160522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	30	2	1.03	478647980	163091	65.90	2910	2980	2900	3780	2040	2910	2934.85	6.47	-17906	2956	2932	2891	2867	2826	2945	2880	238	870	500	2090	5	1	42685000	1255	8.57	0.62	12	0.38	343.00	4747.00	4990	20230920	-41.08	2520	20240805	16.67	4545	-35.31	20240123	2520	16.67	20240805	4990	-41.08	20230920	2520	16.67	20240805	4.70	N	058850	500	238 억	2759835	N	N	6	N	N
107	20240812	150524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2925	15	2	0.52	386115325	131424	53.11	2910	2980	2900	3780	2040	2910	2937.94	6.47	-17231	2956	2932	2891	2867	2826	2945	2880	238	870	500	2090	5	1	42685000	1249	8.53	0.62	12	0.31	343.00	4747.00	4990	20230920	-41.38	2520	20240805	16.07	4545	-35.64	20240123	2520	16.07	20240805	4990	-41.38	20230920	2520	16.07	20240805	4.70	N	058850	500	238 억	2759835	N	N	0	N	N
108	20240812	140522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2935	25	2	0.86	372587365	126807	51.24	2910	2980	2900	3780	2040	2910	2938.22	6.47	-19681	2956	2932	2891	2867	2826	2945	2880	238	870	500	2090	5	1	42685000	1253	8.56	0.62	12	0.30	343.00	4747.00	4990	20230920	-41.18	2520	20240805	16.47	4545	-35.42	20240123	2520	16.47	20240805	4990	-41.18	20230920	2520	16.47	20240805	4.70	N	058850	500	238 억	2759835	N	N	0	N	N
109	20240812	130519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2950	40	2	1.37	333187955	113342	45.80	2910	2980	2900	3780	2040	2910	2939.67	6.47	-19761	2956	2932	2891	2867	2826	2945	2880	238	870	500	2090	5	1	42685000	1259	8.60	0.62	12	0.27	343.00	4747.00	4990	20230920	-40.88	2520	20240805	17.06	4545	-35.09	20240123	2520	17.06	20240805	4990	-40.88	20230920	2520	17.06	20240805	4.70	N	058850	500	238 억	2759835	N	N	0	N	N
110	20240812	120519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	30	2	1.03	267448505	91052	36.79	2910	2970	2900	3780	2040	2910	2937.32	6.47	-20161	2956	2932	2891	2867	2826	2945	2880	238	870	500	2090	5	1	42685000	1255	8.57	0.62	12	0.21	343.00	4747.00	4990	20230920	-41.08	2520	20240805	16.67	4545	-35.31	20240123	2520	16.67	20240805	4990	-41.08	20230920	2520	16.67	20240805	4.70	N	058850	500	238 억	2759835	N	N	0	N	N
111	20240812	110519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2920	10	2	0.34	119926670	40978	16.56	2910	2950	2900	3780	2040	2910	2926.61	6.47	-9918	2956	2932	2891	2867	2826	2945	2880	238	870	500	2090	5	1	42685000	1246	8.51	0.62	12	0.10	343.00	4747.00	4990	20230920	-41.48	2520	20240805	15.87	4545	-35.75	20240123	2520	15.87	20240805	4990	-41.48	20230920	2520	15.87	20240805	4.70	N	058850	500	238 억	2759835	N	N	0	N	N
112	20240812	100516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2930	20	2	0.69	91632450	31296	12.65	2910	2950	2900	3780	2040	2910	2927.93	6.47	-4267	2956	2932	2891	2867	2826	2945	2880	238	870	500	2090	5	1	42685000	1251	8.54	0.62	12	0.07	343.00	4747.00	4990	20230920	-41.28	2520	20240805	16.27	4545	-35.53	20240123	2520	16.27	20240805	4990	-41.28	20230920	2520	16.27	20240805	4.70	N	058850	500	238 억	2759835	N	N	0	N	N
113	20240812	090515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2915	5	2	0.17	19973545	6866	2.77	2910	2915	2900	3780	2040	2910	2909.05	6.47	-2592	2956	2932	2891	2867	2826	2945	2880	238	870	500	2090	5	1	42685000	1244	8.50	0.61	12	0.02	343.00	4747.00	4990	20230920	-41.58	2520	20240805	15.67	4545	-35.86	20240123	2520	15.67	20240805	4990	-41.58	20230920	2520	15.67	20240805	4.70	N	058850	500	238 억	2759835	N	N	0	N	N
114	20240809	160514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2910	95	2	3.37	714042365	246962	105.78	2880	2915	2850	3655	1975	2815	2891.23	6.27	81039	2918	2866	2813	2761	2708	2892	2787	238	840	500	2020	5	1	42685000	1242	8.48	0.61	12	0.58	343.00	4747.00	4990	20230920	-41.68	2520	20240805	15.48	4545	-35.97	20240123	2520	15.48	20240805	4990	-41.68	20230920	2520	15.48	20240805	4.68	N	058850	500	238 억	2676575	N	N	0	N	N
115	20240809	150526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2905	90	2	3.20	686312445	237420	101.69	2880	2915	2850	3655	1975	2815	2890.71	6.27	78863	2918	2866	2813	2761	2708	2892	2787	238	840	500	2020	5	1	42685000	1240	8.47	0.61	12	0.56	343.00	4747.00	4990	20230920	-41.78	2520	20240805	15.28	4545	-36.08	20240123	2520	15.28	20240805	4990	-41.78	20230920	2520	15.28	20240805	4.68	N	058850	500	238 억	2676575	N	N	0	N	N
116	20240809	140524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2890	75	2	2.66	646968955	223866	95.89	2880	2915	2850	3655	1975	2815	2889.98	6.27	69519	2918	2866	2813	2761	2708	2892	2787	238	840	500	2020	5	1	42685000	1234	8.43	0.61	12	0.52	343.00	4747.00	4990	20230920	-42.08	2520	20240805	14.68	4545	-36.41	20240123	2520	14.68	20240805	4990	-42.08	20230920	2520	14.68	20240805	4.68	N	058850	500	238 억	2676575	N	N	0	N	N
117	20240809	130524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2905	90	2	3.20	562524305	194778	83.43	2880	2915	2850	3655	1975	2815	2888.03	6.27	63014	2918	2866	2813	2761	2708	2892	2787	238	840	500	2020	5	1	42685000	1240	8.47	0.61	12	0.46	343.00	4747.00	4990	20230920	-41.78	2520	20240805	15.28	4545	-36.08	20240123	2520	15.28	20240805	4990	-41.78	20230920	2520	15.28	20240805	4.68	N	058850	500	238 억	2676575	N	N	0	N	N
118	20240809	120523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2900	85	2	3.02	506126885	175311	75.09	2880	2915	2850	3655	1975	2815	2887.02	6.27	53318	2918	2866	2813	2761	2708	2892	2787	238	840	500	2020	5	1	42685000	1238	8.45	0.61	12	0.41	343.00	4747.00	4990	20230920	-41.88	2520	20240805	15.08	4545	-36.19	20240123	2520	15.08	20240805	4990	-41.88	20230920	2520	15.08	20240805	4.68	N	058850	500	238 억	2676575	N	N	0	N	N
119	20240809	110517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2905	90	2	3.20	367057305	127305	54.53	2880	2915	2850	3655	1975	2815	2883.29	6.27	26276	2918	2866	2813	2761	2708	2892	2787	238	840	500	2020	5	1	42685000	1240	8.47	0.61	12	0.30	343.00	4747.00	4990	20230920	-41.78	2520	20240805	15.28	4545	-36.08	20240123	2520	15.28	20240805	4990	-41.78	20230920	2520	15.28	20240805	4.68	N	058850	500	238 억	2676575	N	N	0	N	N
120	20240809	100525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2900	85	2	3.02	244690115	85045	36.43	2880	2910	2850	3655	1975	2815	2877.18	6.27	13162	2918	2866	2813	2761	2708	2892	2787	238	840	500	2020	5	1	42685000	1238	8.45	0.61	12	0.20	343.00	4747.00	4990	20230920	-41.88	2520	20240805	15.08	4545	-36.19	20240123	2520	15.08	20240805	4990	-41.88	20230920	2520	15.08	20240805	4.68	N	058850	500	238 억	2676575	N	N	0	N	N
121	20240809	090518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2865	50	2	1.78	40497485	14122	6.05	2880	2880	2850	3655	1975	2815	2867.69	6.27	5840	2918	2866	2813	2761	2708	2892	2787	238	840	500	2020	5	1	42685000	1223	8.35	0.60	12	0.03	343.00	4747.00	4990	20230920	-42.59	2520	20240805	13.69	4545	-36.96	20240123	2520	13.69	20240805	4990	-42.59	20230920	2520	13.69	20240805	4.68	N	058850	500	238 억	2676575	N	N	0	N	N
122	20240808	160511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2815	-5	5	-0.18	652401920	232772	121.39	2770	2865	2760	3665	1975	2820	2802.75	6.18	41098	2906	2862	2791	2747	2676	2885	2770	238	845	500	2030	5	1	42685000	1202	8.21	0.59	12	0.55	343.00	4747.00	4990	20230920	-43.59	2520	20240805	11.71	4545	-38.06	20240123	2520	11.71	20240805	4990	-43.59	20230920	2520	11.71	20240805	5.18	N	058850	500	238 억	2637013	N	N	0	N	N
123	20240808	150516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2810	-10	5	-0.35	583716525	208384	108.67	2770	2865	2760	3665	1975	2820	2801.16	6.18	33178	2906	2862	2791	2747	2676	2885	2770	238	845	500	2030	5	1	42685000	1199	8.19	0.59	12	0.49	343.00	4747.00	4990	20230920	-43.69	2520	20240805	11.51	4545	-38.17	20240123	2520	11.51	20240805	4990	-43.69	20230920	2520	11.51	20240805	5.18	N	058850	500	238 억	2637013	N	N	0	N	N
124	20240808	140518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2820	0	3	0.00	514955990	183939	95.92	2770	2865	2760	3665	1975	2820	2799.60	6.18	33416	2906	2862	2791	2747	2676	2885	2770	238	845	500	2030	5	1	42685000	1204	8.22	0.59	12	0.43	343.00	4747.00	4990	20230920	-43.49	2520	20240805	11.90	4545	-37.95	20240123	2520	11.90	20240805	4990	-43.49	20230920	2520	11.90	20240805	5.18	N	058850	500	238 억	2637013	N	N	0	N	N
125	20240808	130519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2835	15	2	0.53	460046315	164489	85.78	2770	2865	2760	3665	1975	2820	2796.82	6.18	34491	2906	2862	2791	2747	2676	2885	2770	238	845	500	2030	5	1	42685000	1210	8.27	0.60	12	0.39	343.00	4747.00	4990	20230920	-43.19	2520	20240805	12.50	4545	-37.62	20240123	2520	12.50	20240805	4990	-43.19	20230920	2520	12.50	20240805	5.18	N	058850	500	238 억	2637013	N	N	0	N	N
126	20240808	120524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2820	0	3	0.00	378702035	135840	70.84	2770	2825	2760	3665	1975	2820	2787.85	6.18	41981	2906	2862	2791	2747	2676	2885	2770	238	845	500	2030	5	1	42685000	1204	8.22	0.59	12	0.32	343.00	4747.00	4990	20230920	-43.49	2520	20240805	11.90	4545	-37.95	20240123	2520	11.90	20240805	4990	-43.49	20230920	2520	11.90	20240805	5.18	N	058850	500	238 억	2637013	N	N	0	N	N
127	20240808	110519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2810	-10	5	-0.35	322176860	115764	60.37	2770	2810	2760	3665	1975	2820	2783.05	6.18	36896	2906	2862	2791	2747	2676	2885	2770	238	845	500	2030	5	1	42685000	1199	8.19	0.59	12	0.27	343.00	4747.00	4990	20230920	-43.69	2520	20240805	11.51	4545	-38.17	20240123	2520	11.51	20240805	4990	-43.69	20230920	2520	11.51	20240805	5.18	N	058850	500	238 억	2637013	N	N	0	N	N
128	20240808	100516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2800	-20	5	-0.71	229688515	82725	43.14	2770	2810	2760	3665	1975	2820	2776.53	6.18	17555	2906	2862	2791	2747	2676	2885	2770	238	845	500	2030	5	1	42685000	1195	8.16	0.59	12	0.19	343.00	4747.00	4990	20230920	-43.89	2520	20240805	11.11	4545	-38.39	20240123	2520	11.11	20240805	4990	-43.89	20230920	2520	11.11	20240805	5.18	N	058850	500	238 억	2637013	N	N	0	N	N
129	20240808	090513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2810	-10	5	-0.35	25374915	9165	4.78	2770	2810	2760	3665	1975	2820	2768.68	6.18	1370	2906	2862	2791	2747	2676	2885	2770	238	845	500	2030	5	1	42685000	1199	8.19	0.59	12	0.02	343.00	4747.00	4990	20230920	-43.69	2520	20240805	11.51	4545	-38.17	20240123	2520	11.51	20240805	4990	-43.69	20230920	2520	11.51	20240805	5.18	N	058850	500	238 억	2637013	N	N	0	N	N
130	20240807	160506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2820	95	2	3.49	536205015	191426	28.99	2725	2835	2720	3540	1910	2725	2801.14	6.06	48532	2948	2836	2718	2606	2488	2892	2662	238	815	500	1960	5	1	42685000	1204	8.22	0.59	12	0.45	343.00	4747.00	4990	20230920	-43.49	2520	20240805	11.90	4545	-37.95	20240123	2520	11.90	20240805	4990	-43.49	20230920	2520	11.90	20240805	5.58	N	058850	500	238 억	2585574	N	N	0	N	N
131	20240807	150514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2805	80	2	2.94	495484060	176976	26.80	2725	2835	2720	3540	1910	2725	2799.96	6.06	48102	2948	2836	2718	2606	2488	2892	2662	238	815	500	1960	5	1	42685000	1197	8.18	0.59	12	0.41	343.00	4747.00	4990	20230920	-43.79	2520	20240805	11.31	4545	-38.28	20240123	2520	11.31	20240805	4990	-43.79	20230920	2520	11.31	20240805	5.58	N	058850	500	238 억	2585574	N	N	0	N	N
132	20240807	140517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2820	95	2	3.49	445128740	159031	24.08	2725	2835	2720	3540	1910	2725	2799.26	6.06	51727	2948	2836	2718	2606	2488	2892	2662	238	815	500	1960	5	1	42685000	1204	8.22	0.59	12	0.37	343.00	4747.00	4990	20230920	-43.49	2520	20240805	11.90	4545	-37.95	20240123	2520	11.90	20240805	4990	-43.49	20230920	2520	11.90	20240805	5.58	N	058850	500	238 억	2585574	N	N	0	N	N
133	20240807	130513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2820	95	2	3.49	378835100	135479	20.52	2725	2835	2720	3540	1910	2725	2796.55	6.06	55725	2948	2836	2718	2606	2488	2892	2662	238	815	500	1960	5	1	42685000	1204	8.22	0.59	12	0.32	343.00	4747.00	4990	20230920	-43.49	2520	20240805	11.90	4545	-37.95	20240123	2520	11.90	20240805	4990	-43.49	20230920	2520	11.90	20240805	5.58	N	058850	500	238 억	2585574	N	N	0	N	N
134	20240807	120515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2830	105	2	3.85	347342940	124310	18.83	2725	2830	2720	3540	1910	2725	2794.47	6.06	50493	2948	2836	2718	2606	2488	2892	2662	238	815	500	1960	5	1	42685000	1208	8.25	0.60	12	0.29	343.00	4747.00	4990	20230920	-43.29	2520	20240805	12.30	4545	-37.73	20240123	2520	12.30	20240805	4990	-43.29	20230920	2520	12.30	20240805	5.58	N	058850	500	238 억	2585574	N	N	0	N	N
135	20240807	110514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2800	75	2	2.75	248167975	89109	13.50	2725	2825	2720	3540	1910	2725	2785.37	6.06	31783	2948	2836	2718	2606	2488	2892	2662	238	815	500	1960	5	1	42685000	1195	8.16	0.59	12	0.21	343.00	4747.00	4990	20230920	-43.89	2520	20240805	11.11	4545	-38.39	20240123	2520	11.11	20240805	4990	-43.89	20230920	2520	11.11	20240805	5.58	N	058850	500	238 억	2585574	N	N	0	N	N
136	20240807	100509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2800	75	2	2.75	132094845	47647	7.22	2725	2810	2720	3540	1910	2725	2772.92	6.06	3960	2948	2836	2718	2606	2488	2892	2662	238	815	500	1960	5	1	42685000	1195	8.16	0.59	12	0.11	343.00	4747.00	4990	20230920	-43.89	2520	20240805	11.11	4545	-38.39	20240123	2520	11.11	20240805	4990	-43.89	20230920	2520	11.11	20240805	5.58	N	058850	500	238 억	2585574	N	N	0	N	N
137	20240807	090510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	0	3	0.00	20557325	7545	1.14	2725	2745	2720	3540	1910	2725	2724.60	6.06	2854	2948	2836	2718	2606	2488	2892	2662	238	815	500	1960	5	1	42685000	1163	7.94	0.57	12	0.02	343.00	4747.00	4990	20230920	-45.39	2520	20240805	8.13	4545	-40.04	20240123	2520	8.13	20240805	4990	-45.39	20230920	2520	8.13	20240805	5.58	N	058850	500	238 억	2585574	N	N	0	N	N
138	20240806	160504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	110	2	4.21	1773485525	654674	71.40	2610	2830	2600	3395	1835	2615	2709.27	5.56	211609	3265	2940	2730	2405	2195	2835	2300	238	780	500	1880	5	1	42685000	1163	7.94	0.57	12	1.53	343.00	4747.00	4990	20230920	-45.39	2520	20240805	8.13	4545	-40.04	20240123	2520	8.13	20240805	4990	-45.39	20230920	2520	8.13	20240805	5.56	N	058850	500	238 억	2371899	N	N	0	N	N
139	20240806	150513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2765	150	2	5.74	1694188115	625693	68.24	2610	2830	2600	3395	1835	2615	2708.02	5.56	197854	3265	2940	2730	2405	2195	2835	2300	238	780	500	1880	5	1	42685000	1180	8.06	0.58	12	1.47	343.00	4747.00	4990	20230920	-44.59	2520	20240805	9.72	4545	-39.16	20240123	2520	9.72	20240805	4990	-44.59	20230920	2520	9.72	20240805	5.56	N	058850	500	238 억	2371899	N	N	0	N	N
140	20240806	140510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2750	135	2	5.16	1592743520	588812	64.22	2610	2830	2600	3395	1835	2615	2705.34	5.56	183271	3265	2940	2730	2405	2195	2835	2300	238	780	500	1880	5	1	42685000	1174	8.02	0.58	12	1.38	343.00	4747.00	4990	20230920	-44.89	2520	20240805	9.13	4545	-39.49	20240123	2520	9.13	20240805	4990	-44.89	20230920	2520	9.13	20240805	5.56	N	058850	500	238 억	2371899	N	N	0	N	N
141	20240806	130509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2760	145	2	5.54	1533367585	567247	61.86	2610	2830	2600	3395	1835	2615	2703.51	5.56	174621	3265	2940	2730	2405	2195	2835	2300	238	780	500	1880	5	1	42685000	1178	8.05	0.58	12	1.33	343.00	4747.00	4990	20230920	-44.69	2520	20240805	9.52	4545	-39.27	20240123	2520	9.52	20240805	4990	-44.69	20230920	2520	9.52	20240805	5.56	N	058850	500	238 억	2371899	N	N	0	N	N
142	20240806	120513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2740	125	2	4.78	1461317655	541078	59.01	2610	2830	2600	3395	1835	2615	2701.10	5.56	157171	3265	2940	2730	2405	2195	2835	2300	238	780	500	1880	5	1	42685000	1170	7.99	0.58	12	1.27	343.00	4747.00	4990	20230920	-45.09	2520	20240805	8.73	4545	-39.71	20240123	2520	8.73	20240805	4990	-45.09	20230920	2520	8.73	20240805	5.56	N	058850	500	238 억	2371899	N	N	0	N	N
143	20240806	110507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2740	125	2	4.78	1406966225	521207	56.84	2610	2830	2600	3395	1835	2615	2699.79	5.56	151232	3265	2940	2730	2405	2195	2835	2300	238	780	500	1880	5	1	42685000	1170	7.99	0.58	12	1.22	343.00	4747.00	4990	20230920	-45.09	2520	20240805	8.73	4545	-39.71	20240123	2520	8.73	20240805	4990	-45.09	20230920	2520	8.73	20240805	5.56	N	058850	500	238 억	2371899	N	N	0	N	N
144	20240806	100505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2830	215	2	8.22	1153867435	428499	46.73	2610	2830	2600	3395	1835	2615	2693.21	5.56	131866	3265	2940	2730	2405	2195	2835	2300	238	780	500	1880	5	1	42685000	1208	8.25	0.60	12	1.00	343.00	4747.00	4990	20230920	-43.29	2520	20240805	12.30	4545	-37.73	20240123	2520	12.30	20240805	4990	-43.29	20230920	2520	12.30	20240805	5.56	N	058850	500	238 억	2371899	N	N	0	N	N
145	20240806	090508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	80	2	3.06	421598755	160357	17.49	2610	2715	2610	3395	1835	2615	2629.32	5.56	58129	3265	2940	2730	2405	2195	2835	2300	238	780	500	1880	5	1	42685000	1150	7.86	0.57	12	0.38	343.00	4747.00	4990	20230920	-45.99	2520	20240805	6.94	4545	-40.70	20240123	2520	6.94	20240805	4990	-45.99	20230920	2520	6.94	20240805	5.56	N	058850	500	238 억	2371899	N	N	0	N	N
146	20240805	160459	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2615	-475	5	-15.37	2452717520	884318	281.14	3055	3055	2520	4015	2165	3090	2774.09	5.84	-112821	3186	3137	3111	3062	3036	3125	3050	238	925	500	2220	5	1	42685000	1116	7.62	0.55	12	2.07	343.00	4747.00	4990	20230920	-47.60	2520	20240805	3.77	4545	-42.46	20240123	2520	3.77	20240805	4990	-47.60	20230920	2520	3.77	20240805	5.68	N	058850	500	238 억	2490744	N	N	25	N	N
147	20240805	150506	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2635	-455	5	-14.72	2125794420	758752	241.22	3055	3055	2520	4015	2165	3090	2801.47	5.84	-145687	3186	3137	3111	3062	3036	3125	3050	238	925	500	2220	5	1	42685000	1125	7.68	0.56	12	1.78	343.00	4747.00	4990	20230920	-47.19	2520	20240805	4.56	4545	-42.02	20240123	2520	4.56	20240805	4990	-47.19	20230920	2520	4.56	20240805	5.68	N	058850	500	238 억	2490744	N	N	25	N	N
148	20240805	140508	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2755	-335	5	-10.84	1677363250	588308	187.03	3055	3055	2745	4015	2165	3090	2850.92	5.84	-173610	3186	3137	3111	3062	3036	3125	3050	238	925	500	2220	5	1	42685000	1176	8.03	0.58	12	1.38	343.00	4747.00	4990	20230920	-44.79	2745	20240805	0.36	4545	-39.38	20240123	2745	0.36	20240805	4990	-44.79	20230920	2745	0.36	20240805	5.68	N	058850	500	238 억	2490744	N	N	25	N	N
149	20240805	130505	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2765	-325	5	-10.52	1400175595	487971	155.13	3055	3055	2765	4015	2165	3090	2869.11	5.84	-164721	3186	3137	3111	3062	3036	3125	3050	238	925	500	2220	5	1	42685000	1180	8.06	0.58	12	1.14	343.00	4747.00	4990	20230920	-44.59	2765	20240805	0.00	4545	-39.16	20240123	2765	0.00	20240805	4990	-44.59	20230920	2765	0.00	20240805	5.68	N	058850	500	238 억	2490744	N	N	25	N	N
150	20240805	120503	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2850	-240	5	-7.77	1097120965	380291	120.90	3055	3055	2820	4015	2165	3090	2884.63	5.84	-132162	3186	3137	3111	3062	3036	3125	3050	238	925	500	2220	5	1	42685000	1217	8.31	0.60	12	0.89	343.00	4747.00	4990	20230920	-42.89	2820	20240805	1.06	4545	-37.29	20240123	2820	1.06	20240805	4990	-42.89	20230920	2820	1.06	20240805	5.68	N	058850	500	238 억	2490744	N	N	25	N	N
151	20240805	110506	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2855	-235	5	-7.61	960344025	332202	105.61	3055	3055	2820	4015	2165	3090	2890.48	5.84	-124829	3186	3137	3111	3062	3036	3125	3050	238	925	500	2220	5	1	42685000	1219	8.32	0.60	12	0.78	343.00	4747.00	4990	20230920	-42.79	2820	20240805	1.24	4545	-37.18	20240123	2820	1.24	20240805	4990	-42.79	20230920	2820	1.24	20240805	5.68	N	058850	500	238 억	2490744	N	N	25	N	N
152	20240805	100502	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2850	-240	5	-7.77	734097710	252523	80.28	3055	3055	2835	4015	2165	3090	2906.62	5.84	-87682	3186	3137	3111	3062	3036	3125	3050	238	925	500	2220	5	1	42685000	1217	8.31	0.60	12	0.59	343.00	4747.00	4990	20230920	-42.89	2835	20240805	0.53	4545	-37.29	20240123	2835	0.53	20240805	4990	-42.89	20230920	2835	0.53	20240805	5.68	N	058850	500	238 억	2490744	N	N	25	N	N
153	20240805	090500	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2960	-130	5	-4.21	119937565	40024	12.72	3055	3055	2900	4015	2165	3090	2995.22	5.84	-14391	3186	3137	3111	3062	3036	3125	3050	238	925	500	2220	5	1	42685000	1263	8.63	0.62	12	0.09	343.00	4747.00	4990	20230920	-40.68	2900	20240805	2.07	4545	-34.87	20240123	2900	2.07	20240805	4990	-40.68	20230920	2900	2.07	20240805	5.68	N	058850	500	238 억	2490744	N	N	25	N	N
154	20240802	160455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3090	-105	5	-3.29	962005405	309524	90.06	3140	3160	3085	4150	2240	3195	3108.01	5.84	-3330	3251	3222	3171	3142	3091	3237	3157	238	955	500	2300	5	1	42685000	1319	9.01	0.65	12	0.73	343.00	4747.00	4990	20230920	-38.08	2825	20230727	9.38	4545	-32.01	20240123	3045	1.48	20240725	4990	-38.08	20230920	2965	4.22	20230818	5.89	N	058850	500	238 억	2494198	N	N	25	N	N
155	20240802	150453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3095	-100	5	-3.13	887748495	285484	83.07	3140	3160	3085	4150	2240	3195	3109.62	5.84	5131	3251	3222	3171	3142	3091	3237	3157	238	955	500	2300	5	1	42685000	1321	9.02	0.65	12	0.67	343.00	4747.00	4990	20230920	-37.98	2825	20230727	9.56	4545	-31.90	20240123	3045	1.64	20240725	4990	-37.98	20230920	2965	4.38	20230818	5.89	N	058850	500	238 억	2494198	N	N	49	N	N
156	20240802	140458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3090	-105	5	-3.29	754522255	242389	70.53	3140	3160	3085	4150	2240	3195	3112.84	5.84	460	3251	3222	3171	3142	3091	3237	3157	238	955	500	2300	5	1	42685000	1319	9.01	0.65	12	0.57	343.00	4747.00	4990	20230920	-38.08	2825	20230727	9.38	4545	-32.01	20240123	3045	1.48	20240725	4990	-38.08	20230920	2965	4.22	20230818	5.89	N	058850	500	238 억	2494198	N	N	49	N	N
157	20240802	130456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3105	-90	5	-2.82	648313515	208116	60.56	3140	3160	3090	4150	2240	3195	3115.14	5.84	2952	3251	3222	3171	3142	3091	3237	3157	238	955	500	2300	5	1	42685000	1325	9.05	0.65	12	0.49	343.00	4747.00	4990	20230920	-37.78	2825	20230727	9.91	4545	-31.68	20240123	3045	1.97	20240725	4990	-37.78	20230920	2965	4.72	20230818	5.89	N	058850	500	238 억	2494198	N	N	49	N	N
158	20240802	120457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3110	-85	5	-2.66	616039745	197701	57.53	3140	3160	3090	4150	2240	3195	3116.00	5.84	6189	3251	3222	3171	3142	3091	3237	3157	238	955	500	2300	5	1	42685000	1328	9.07	0.66	12	0.46	343.00	4747.00	4990	20230920	-37.68	2825	20230727	10.09	4545	-31.57	20240123	3045	2.13	20240725	4990	-37.68	20230920	2965	4.89	20230818	5.89	N	058850	500	238 억	2494198	N	N	49	N	N
159	20240802	110457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3120	-75	5	-2.35	409291440	131085	38.14	3140	3160	3100	4150	2240	3195	3122.32	5.84	-1815	3251	3222	3171	3142	3091	3237	3157	238	955	500	2300	5	1	42685000	1332	9.10	0.66	12	0.31	343.00	4747.00	4990	20230920	-37.47	2825	20230727	10.44	4545	-31.35	20240123	3045	2.46	20240725	4990	-37.47	20230920	2965	5.23	20230818	5.89	N	058850	500	238 억	2494198	N	N	49	N	N
160	20240802	100453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3120	-75	5	-2.35	307227795	98323	28.61	3140	3160	3100	4150	2240	3195	3124.65	5.84	-5001	3251	3222	3171	3142	3091	3237	3157	238	955	500	2300	5	1	42685000	1332	9.10	0.66	12	0.23	343.00	4747.00	4990	20230920	-37.47	2825	20230727	10.44	4545	-31.35	20240123	3045	2.46	20240725	4990	-37.47	20230920	2965	5.23	20230818	5.89	N	058850	500	238 억	2494198	N	N	49	N	N
161	20240802	090459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3155	-40	5	-1.25	26430160	8423	2.45	3140	3155	3130	4150	2240	3195	3137.62	5.84	927	3251	3222	3171	3142	3091	3237	3157	238	955	500	2300	5	1	42685000	1347	9.20	0.66	12	0.02	343.00	4747.00	4990	20230920	-36.77	2825	20230727	11.68	4545	-30.58	20240123	3045	3.61	20240725	4990	-36.77	20230920	2965	6.41	20230818	5.89	N	058850	500	238 억	2494198	N	N	49	N	N
162	20240801	160453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3195	80	2	2.57	1081833700	341265	139.50	3120	3200	3120	4045	2185	3115	3170.03	5.42	180878	3171	3142	3111	3082	3051	3157	3097	238	930	500	2240	5	1	42685000	1364	9.31	0.67	12	0.80	343.00	4747.00	4990	20230920	-35.97	2790	20230726	14.52	4545	-29.70	20240123	3045	4.93	20240725	4990	-35.97	20230920	2965	7.76	20230818	5.91	N	058850	500	238 억	2313588	N	N	49	N	N
163	20240801	150507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3200	85	2	2.73	995550800	314249	128.45	3120	3200	3120	4045	2185	3115	3168.03	5.42	173429	3171	3142	3111	3082	3051	3157	3097	238	930	500	2240	5	1	42685000	1366	9.33	0.67	12	0.74	343.00	4747.00	4990	20230920	-35.87	2790	20230726	14.70	4545	-29.59	20240123	3045	5.09	20240725	4990	-35.87	20230920	2965	7.93	20230818	5.91	N	058850	500	238 억	2313588	N	N	35	N	N
164	20240801	140502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3185	70	2	2.25	772566910	244393	99.90	3120	3195	3120	4045	2185	3115	3161.17	5.42	138155	3171	3142	3111	3082	3051	3157	3097	238	930	500	2240	5	1	42685000	1360	9.29	0.67	12	0.57	343.00	4747.00	4990	20230920	-36.17	2790	20230726	14.16	4545	-29.92	20240123	3045	4.60	20240725	4990	-36.17	20230920	2965	7.42	20230818	5.91	N	058850	500	238 억	2313588	N	N	35	N	N
165	20240801	130455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3170	55	2	1.77	694732975	219920	89.89	3120	3195	3120	4045	2185	3115	3159.03	5.42	126184	3171	3142	3111	3082	3051	3157	3097	238	930	500	2240	5	1	42685000	1353	9.24	0.67	12	0.52	343.00	4747.00	4990	20230920	-36.47	2790	20230726	13.62	4545	-30.25	20240123	3045	4.11	20240725	4990	-36.47	20230920	2965	6.91	20230818	5.91	N	058850	500	238 억	2313588	N	N	35	N	N
166	20240801	120458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3175	60	2	1.93	595541195	188694	77.13	3120	3195	3120	4045	2185	3115	3156.12	5.42	114382	3171	3142	3111	3082	3051	3157	3097	238	930	500	2240	5	1	42685000	1355	9.26	0.67	12	0.44	343.00	4747.00	4990	20230920	-36.37	2790	20230726	13.80	4545	-30.14	20240123	3045	4.27	20240725	4990	-36.37	20230920	2965	7.08	20230818	5.91	N	058850	500	238 억	2313588	N	N	35	N	N
167	20240801	110459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3175	60	2	1.93	536372940	170030	69.50	3120	3195	3120	4045	2185	3115	3154.58	5.42	106541	3171	3142	3111	3082	3051	3157	3097	238	930	500	2240	5	1	42685000	1355	9.26	0.67	12	0.40	343.00	4747.00	4990	20230920	-36.37	2790	20230726	13.80	4545	-30.14	20240123	3045	4.27	20240725	4990	-36.37	20230920	2965	7.08	20230818	5.91	N	058850	500	238 억	2313588	N	N	35	N	N
168	20240801	100456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3160	45	2	1.44	387472460	122976	50.27	3120	3195	3120	4045	2185	3115	3150.80	5.42	81839	3171	3142	3111	3082	3051	3157	3097	238	930	500	2240	5	1	42685000	1349	9.21	0.67	12	0.29	343.00	4747.00	4990	20230920	-36.67	2790	20230726	13.26	4545	-30.47	20240123	3045	3.78	20240725	4990	-36.67	20230920	2965	6.58	20230818	5.91	N	058850	500	238 억	2313588	N	N	35	N	N
169	20240801	090448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3195	80	2	2.57	232860620	73985	30.24	3120	3195	3120	4045	2185	3115	3147.41	5.42	66221	3171	3142	3111	3082	3051	3157	3097	238	930	500	2240	5	1	42685000	1364	9.31	0.67	12	0.17	343.00	4747.00	4990	20230920	-35.97	2790	20230726	14.52	4545	-29.70	20240123	3045	4.93	20240725	4990	-35.97	20230920	2965	7.76	20230818	5.91	N	058850	500	238 억	2313588	N	N	35	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History