KissMeData/053210/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4945	-20	5	-0.40	56634820	11420	151.66	4960	4985	4940	6450	3480	4965	4959.29	12.75	-2331	-2711	5031	4997	4976	4942	4921	4987	4932	1196	1485	2500	3670	5	1	47522955	2350	-2.41	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.81	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6490	-23.81	20230901	4500	9.89	20240805	0.36	N	053210	2500	1195 억	2969579	N	N	19	N	N
3	20240830	150536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	-10	5	-0.20	42136920	8492	112.78	4960	4985	4950	6450	3480	4965	4961.95	12.76	-1073	-1512	5031	4997	4976	4942	4921	4987	4932	1196	1485	2500	3670	5	1	47522955	2355	-2.42	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.65	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6490	-23.65	20230901	4500	10.11	20240805	0.36	N	053210	2500	1195 억	2970837	N	N	291	N	N
4	20240830	140536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4965	0	3	0.00	35433030	7140	94.82	4960	4985	4950	6450	3480	4965	4962.61	12.76	-675	-1093	5031	4997	4976	4942	4921	4987	4932	1196	1485	2500	3670	5	1	47522955	2360	-2.42	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.50	4500	20240805	10.33	5920	-16.13	20240102	4500	10.33	20240805	6490	-23.50	20230901	4500	10.33	20240805	0.36	N	053210	2500	1195 억	2971235	N	N	291	N	N
5	20240830	130532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	20	2	0.40	29056110	5855	77.76	4960	4985	4950	6450	3480	4965	4962.61	12.76	-592	-954	5031	4997	4976	4942	4921	4987	4932	1196	1485	2500	3670	5	1	47522955	2369	-2.43	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.19	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6490	-23.19	20230901	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2971318	N	N	291	N	N
6	20240830	120536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4965	0	3	0.00	25522765	5144	68.31	4960	4980	4950	6450	3480	4965	4961.66	12.76	-386	-654	5031	4997	4976	4942	4921	4987	4932	1196	1485	2500	3670	5	1	47522955	2360	-2.42	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.50	4500	20240805	10.33	5920	-16.13	20240102	4500	10.33	20240805	6490	-23.50	20230901	4500	10.33	20240805	0.36	N	053210	2500	1195 억	2971524	N	N	291	N	N
7	20240830	110538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	-10	5	-0.20	17612310	3551	47.16	4960	4980	4950	6450	3480	4965	4959.82	12.76	-114	-219	5031	4997	4976	4942	4921	4987	4932	1196	1485	2500	3670	5	1	47522955	2355	-2.42	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.65	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6490	-23.65	20230901	4500	10.11	20240805	0.36	N	053210	2500	1195 억	2971796	N	N	291	N	N
8	20240830	100537	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4970	5	2	0.10	10862630	2188	29.06	4960	4980	4950	6450	3480	4965	4964.64	12.76	-120	-170	5031	4997	4976	4942	4921	4987	4932	1196	1485	2500	3670	5	1	47522955	2362	-2.43	0.33	12	0.00	-2049.00	14898.00	6490	20230901	-23.42	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6490	-23.42	20230901	4500	10.44	20240805	0.36	N	053210	2500	1195 억	2971790	N	N	291	N	N
9	20240830	090538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	-10	5	-0.20	178530	36	0.48	4960	4960	4955	6450	3480	4965	4959.17	12.76	-26	-26	5031	4997	4976	4942	4921	4987	4932	1196	1485	2500	3670	5	1	47522955	2355	-2.42	0.33	12	0.00	-2049.00	14898.00	6490	20230901	-23.65	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6490	-23.65	20230901	4500	10.11	20240805	0.36	N	053210	2500	1195 억	2971884	N	N	291	N	N
10	20240829	160538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4965	-45	5	-0.90	37437675	7530	38.94	4970	5010	4955	6510	3510	5010	4971.80	12.76	-804	-828	5076	5042	4976	4942	4876	5060	4960	1196	1500	2500	3700	5	1	47522955	2360	-2.42	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.50	4500	20240805	10.33	5920	-16.13	20240102	4500	10.33	20240805	6490	-23.50	20230901	4500	10.33	20240805	0.36	N	053210	2500	1195 억	2971910	N	N	291	N	N
11	20240829	150543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4980	-30	5	-0.60	30589670	6149	31.80	4970	5010	4955	6510	3510	5010	4974.74	12.76	-729	-753	5076	5042	4976	4942	4876	5060	4960	1196	1500	2500	3700	5	1	47522955	2367	-2.43	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.27	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6490	-23.27	20230901	4500	10.67	20240805	0.36	N	053210	2500	1195 억	2971985	N	N	322	N	N
12	20240829	140545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	-25	5	-0.50	29852955	6001	31.03	4970	5010	4955	6510	3510	5010	4974.66	12.76	-603	-627	5076	5042	4976	4942	4876	5060	4960	1196	1500	2500	3700	5	1	47522955	2369	-2.43	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.19	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6490	-23.19	20230901	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2972111	N	N	322	N	N
13	20240829	130546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4975	-35	5	-0.70	21575125	4333	22.41	4970	5010	4960	6510	3510	5010	4979.26	12.76	-470	-494	5076	5042	4976	4942	4876	5060	4960	1196	1500	2500	3700	5	1	47522955	2364	-2.43	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.34	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6490	-23.34	20230901	4500	10.56	20240805	0.36	N	053210	2500	1195 억	2972244	N	N	322	N	N
14	20240829	120541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	-25	5	-0.50	19685745	3953	20.44	4970	5010	4960	6510	3510	5010	4979.95	12.76	-369	-393	5076	5042	4976	4942	4876	5060	4960	1196	1500	2500	3700	5	1	47522955	2369	-2.43	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.19	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6490	-23.19	20230901	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2972345	N	N	322	N	N
15	20240829	110545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4980	-30	5	-0.60	4292835	862	4.46	4970	5010	4960	6510	3510	5010	4980.09	12.76	-277	-308	5076	5042	4976	4942	4876	5060	4960	1196	1500	2500	3700	5	1	47522955	2367	-2.43	0.33	12	0.00	-2049.00	14898.00	6490	20230901	-23.27	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6490	-23.27	20230901	4500	10.67	20240805	0.36	N	053210	2500	1195 억	2972437	N	N	322	N	N
16	20240829	100541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5000	-10	5	-0.20	2238720	450	2.33	4970	5010	4960	6510	3510	5010	4974.93	12.77	-208	-239	5076	5042	4976	4942	4876	5060	4960	1196	1500	2500	3700	10	1	47522955	2376	-2.44	0.34	12	0.00	-2049.00	14898.00	6490	20230901	-22.96	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6490	-22.96	20230901	4500	11.11	20240805	0.36	N	053210	2500	1195 억	2972506	N	N	322	N	N
17	20240829	090543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4960	-50	5	-1.00	158885	32	0.17	4970	4970	4960	6510	3510	5010	4965.16	12.77	-12	-12	5076	5042	4976	4942	4876	5060	4960	1196	1500	2500	3700	5	1	47522955	2357	-2.42	0.33	12	0.00	-2049.00	14898.00	6490	20230901	-23.57	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6490	-23.57	20230901	4500	10.22	20240805	0.36	N	053210	2500	1195 억	2972702	N	N	322	N	N
18	20240828	160526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5010	60	2	1.21	95774505	19336	141.89	4950	5010	4910	6430	3465	4950	4953.10	12.77	-295	676	5030	4990	4970	4930	4910	4980	4920	1196	1480	2500	3660	10	1	47522955	2381	-2.45	0.34	12	0.04	-2049.00	14898.00	6490	20230901	-22.80	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6490	-22.80	20230901	4500	11.33	20240805	0.36	N	053210	2500	1195 억	2972714	N	N	322	N	N
19	20240828	150529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4945	-5	5	-0.10	84783190	17141	125.79	4950	4995	4910	6430	3465	4950	4946.22	12.77	-269	-260	5030	4990	4970	4930	4910	4980	4920	1196	1480	2500	3660	5	1	47522955	2350	-2.41	0.33	12	0.04	-2049.00	14898.00	6490	20230901	-23.81	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6490	-23.81	20230901	4500	9.89	20240805	0.36	N	053210	2500	1195 억	2972740	N	N	389	N	N
20	20240828	140532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4970	20	2	0.40	76310050	15429	113.22	4950	4995	4910	6430	3465	4950	4945.88	12.77	-281	-244	5030	4990	4970	4930	4910	4980	4920	1196	1480	2500	3660	5	1	47522955	2362	-2.43	0.33	12	0.03	-2049.00	14898.00	6490	20230901	-23.42	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6490	-23.42	20230901	4500	10.44	20240805	0.36	N	053210	2500	1195 억	2972728	N	N	389	N	N
21	20240828	130531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4950	0	3	0.00	59388780	12016	88.18	4950	4995	4910	6430	3465	4950	4942.48	12.77	-327	-290	5030	4990	4970	4930	4910	4980	4920	1196	1480	2500	3660	5	1	47522955	2352	-2.42	0.33	12	0.03	-2049.00	14898.00	6490	20230901	-23.73	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6490	-23.73	20230901	4500	10.00	20240805	0.36	N	053210	2500	1195 억	2972682	N	N	389	N	N
22	20240828	120528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4920	-30	5	-0.61	43312530	8752	64.23	4950	4995	4915	6430	3465	4950	4948.87	12.77	-263	-226	5030	4990	4970	4930	4910	4980	4920	1196	1480	2500	3660	5	1	47522955	2338	-2.40	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-24.19	4500	20240805	9.33	5920	-16.89	20240102	4500	9.33	20240805	6490	-24.19	20230901	4500	9.33	20240805	0.36	N	053210	2500	1195 억	2972746	N	N	389	N	N
23	20240828	110529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4975	25	2	0.51	14911180	3005	22.05	4950	4995	4950	6430	3465	4950	4962.12	12.77	-277	-277	5030	4990	4970	4930	4910	4980	4920	1196	1480	2500	3660	5	1	47522955	2364	-2.43	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.34	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6490	-23.34	20230901	4500	10.56	20240805	0.36	N	053210	2500	1195 억	2972732	N	N	389	N	N
24	20240828	100552	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	40	2	0.81	12723195	2564	18.82	4950	4995	4950	6430	3465	4950	4962.24	12.77	-202	-202	5030	4990	4970	4930	4910	4980	4920	1196	1480	2500	3660	5	1	47522955	2371	-2.44	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.11	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6490	-23.11	20230901	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2972807	N	N	389	N	N
25	20240828	090537	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4970	20	2	0.40	4099290	828	6.08	4950	4990	4950	6430	3465	4950	4950.83	12.77	-35	-35	5030	4990	4970	4930	4910	4980	4920	1196	1480	2500	3660	5	1	47522955	2362	-2.43	0.33	12	0.00	-2049.00	14898.00	6490	20230901	-23.42	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6490	-23.42	20230901	4500	10.44	20240805	0.36	N	053210	2500	1195 억	2972974	N	N	389	N	N
26	20240827	160528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4950	-35	5	-0.70	67849760	13626	139.67	4975	5010	4950	6480	3490	4985	4979.44	12.77	-145	-847	5048	5016	4998	4966	4948	5007	4957	1196	1495	2500	3680	5	1	47522955	2352	-2.42	0.33	12	0.03	-2049.00	14898.00	6490	20230901	-23.73	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6490	-23.73	20230901	4500	10.00	20240805	0.36	N	053210	2500	1195 억	2973009	N	N	389	N	N
27	20240827	150529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4980	-5	5	-0.10	49931420	10013	102.63	4975	5010	4970	6480	3490	4985	4986.66	12.77	-85	396	5048	5016	4998	4966	4948	5007	4957	1196	1495	2500	3680	5	1	47522955	2367	-2.43	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.27	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6490	-23.27	20230901	4500	10.67	20240805	0.36	N	053210	2500	1195 억	2973069	N	N	20	N	N
28	20240827	140531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	5	2	0.10	30716975	6155	63.09	4975	5010	4975	6480	3490	4985	4990.57	12.77	-212	277	5048	5016	4998	4966	4948	5007	4957	1196	1495	2500	3680	5	1	47522955	2371	-2.44	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.11	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6490	-23.11	20230901	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2972942	N	N	20	N	N
29	20240827	130532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	0	3	0.00	27229505	5456	55.92	4975	5010	4975	6480	3490	4985	4990.75	12.77	-337	43	5048	5016	4998	4966	4948	5007	4957	1196	1495	2500	3680	5	1	47522955	2369	-2.43	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.19	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6490	-23.19	20230901	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2972817	N	N	20	N	N
30	20240827	120534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4995	10	2	0.20	16162200	3238	33.19	4975	5010	4975	6480	3490	4985	4991.41	12.77	-152	-55	5048	5016	4998	4966	4948	5007	4957	1196	1495	2500	3680	5	1	47522955	2374	-2.44	0.34	12	0.01	-2049.00	14898.00	6490	20230901	-23.04	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6490	-23.04	20230901	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2973002	N	N	20	N	N
31	20240827	110530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4995	10	2	0.20	12083640	2422	24.83	4975	5010	4975	6480	3490	4985	4989.12	12.77	-138	21	5048	5016	4998	4966	4948	5007	4957	1196	1495	2500	3680	5	1	47522955	2374	-2.44	0.34	12	0.01	-2049.00	14898.00	6490	20230901	-23.04	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6490	-23.04	20230901	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2973016	N	N	20	N	N
32	20240827	100529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5000	15	2	0.30	7347380	1473	15.10	4975	5010	4975	6480	3490	4985	4988.04	12.77	-224	-113	5048	5016	4998	4966	4948	5007	4957	1196	1495	2500	3680	10	1	47522955	2376	-2.44	0.34	12	0.00	-2049.00	14898.00	6490	20230901	-22.96	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6490	-22.96	20230901	4500	11.11	20240805	0.36	N	053210	2500	1195 억	2972930	N	N	20	N	N
33	20240827	090528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4975	-10	5	-0.20	74625	15	0.15	4975	4975	4975	6480	3490	4985	4975.00	12.77	56	-4	5048	5016	4998	4966	4948	5007	4957	1196	1495	2500	3680	5	1	47522955	2364	-2.43	0.33	12	0.00	-2049.00	14898.00	6490	20230901	-23.34	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6490	-23.34	20230901	4500	10.56	20240805	0.36	N	053210	2500	1195 억	2973210	N	N	20	N	N
34	20240826	160522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	-45	5	-0.89	48756005	9756	130.85	5010	5030	4980	6530	3530	5030	4997.54	12.77	68	-2648	5076	5052	5006	4982	4936	5065	4995	1196	1500	2500	3720	5	1	47522955	2369	-2.43	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.19	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6490	-23.19	20230901	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2973154	N	N	20	N	N
35	20240826	150526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	-40	5	-0.80	41277455	8256	110.73	5010	5030	4980	6530	3530	5030	4999.69	12.77	67	-1364	5076	5052	5006	4982	4936	5065	4995	1196	1500	2500	3720	5	1	47522955	2371	-2.44	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.11	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6490	-23.11	20230901	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2973153	N	N	88	N	N
36	20240826	140527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	-40	5	-0.80	26964865	5387	72.25	5010	5030	4980	6530	3530	5030	5005.54	12.77	48	-1187	5076	5052	5006	4982	4936	5065	4995	1196	1500	2500	3720	5	1	47522955	2371	-2.44	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.11	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6490	-23.11	20230901	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2973134	N	N	88	N	N
37	20240826	130531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	-40	5	-0.80	23212295	4635	62.16	5010	5030	4980	6530	3530	5030	5008.05	12.77	-75	-1092	5076	5052	5006	4982	4936	5065	4995	1196	1500	2500	3720	5	1	47522955	2371	-2.44	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.11	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6490	-23.11	20230901	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2973011	N	N	88	N	N
38	20240826	120526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	-45	5	-0.89	21071260	4206	56.41	5010	5030	4980	6530	3530	5030	5009.81	12.77	-75	-870	5076	5052	5006	4982	4936	5065	4995	1196	1500	2500	3720	5	1	47522955	2369	-2.43	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.19	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6490	-23.19	20230901	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2973011	N	N	88	N	N
39	20240826	110527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	-40	5	-0.80	18422685	3675	49.29	5010	5030	4990	6530	3530	5030	5012.98	12.77	-69	-488	5076	5052	5006	4982	4936	5065	4995	1196	1500	2500	3720	5	1	47522955	2371	-2.44	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.11	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6490	-23.11	20230901	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2973017	N	N	88	N	N
40	20240826	100529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5010	-20	5	-0.40	13195520	2631	35.29	5010	5030	5000	6530	3530	5030	5015.40	12.77	-69	-276	5076	5052	5006	4982	4936	5065	4995	1196	1500	2500	3720	10	1	47522955	2381	-2.45	0.34	12	0.01	-2049.00	14898.00	6490	20230901	-22.80	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6490	-22.80	20230901	4500	11.33	20240805	0.36	N	053210	2500	1195 억	2973017	N	N	88	N	N
41	20240826	090526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	2198430	438	5.87	5010	5030	5010	6530	3530	5030	5019.25	12.77	-16	-17	5076	5052	5006	4982	4936	5065	4995	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6490	20230901	-22.50	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6490	-22.50	20230901	4500	11.78	20240805	0.36	N	053210	2500	1195 억	2973070	N	N	88	N	N
42	20240823	160523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	35	2	0.70	37240835	7450	97.65	4960	5030	4960	6490	3500	4995	4998.77	12.77	16	-79	5028	5011	4993	4976	4958	5002	4967	1196	1495	2500	3690	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6490	20230901	-22.50	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6490	-22.50	20230901	4500	11.78	20240805	0.36	N	053210	2500	1195 억	2973086	N	N	88	N	N
43	20240823	150527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	-5	5	-0.10	23789945	4760	62.39	4960	5010	4960	6490	3500	4995	4997.89	12.77	18	-44	5028	5011	4993	4976	4958	5002	4967	1196	1495	2500	3690	5	1	47522955	2371	-2.44	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.11	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6490	-23.11	20230901	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2973088	N	N	52	N	N
44	20240823	140527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4995	0	3	0.00	23425365	4687	61.44	4960	5010	4960	6490	3500	4995	4997.94	12.77	1	-70	5028	5011	4993	4976	4958	5002	4967	1196	1495	2500	3690	5	1	47522955	2374	-2.44	0.34	12	0.01	-2049.00	14898.00	6490	20230901	-23.04	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6490	-23.04	20230901	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2973071	N	N	52	N	N
45	20240823	130527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5010	15	2	0.30	21766700	4355	57.08	4960	5010	4960	6490	3500	4995	4998.09	12.77	-69	-104	5028	5011	4993	4976	4958	5002	4967	1196	1495	2500	3690	10	1	47522955	2381	-2.45	0.34	12	0.01	-2049.00	14898.00	6490	20230901	-22.80	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6490	-22.80	20230901	4500	11.33	20240805	0.36	N	053210	2500	1195 억	2973001	N	N	52	N	N
46	20240823	120524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5000	5	2	0.10	16706575	3343	43.82	4960	5010	4960	6490	3500	4995	4997.48	12.77	-75	-96	5028	5011	4993	4976	4958	5002	4967	1196	1495	2500	3690	10	1	47522955	2376	-2.44	0.34	12	0.01	-2049.00	14898.00	6490	20230901	-22.96	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6490	-22.96	20230901	4500	11.11	20240805	0.36	N	053210	2500	1195 억	2972995	N	N	52	N	N
47	20240823	110526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5000	5	2	0.10	14298685	2861	37.50	4960	5010	4960	6490	3500	4995	4997.79	12.77	-44	-54	5028	5011	4993	4976	4958	5002	4967	1196	1495	2500	3690	10	1	47522955	2376	-2.44	0.34	12	0.01	-2049.00	14898.00	6490	20230901	-22.96	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6490	-22.96	20230901	4500	11.11	20240805	0.36	N	053210	2500	1195 억	2973026	N	N	52	N	N
48	20240823	100525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5010	15	2	0.30	6201215	1241	16.27	4960	5010	4960	6490	3500	4995	4996.95	12.77	-44	-54	5028	5011	4993	4976	4958	5002	4967	1196	1495	2500	3690	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6490	20230901	-22.80	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6490	-22.80	20230901	4500	11.33	20240805	0.36	N	053210	2500	1195 억	2973026	N	N	52	N	N
49	20240823	090526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4960	-35	5	-0.70	64480	13	0.17	4960	4960	4960	6490	3500	4995	4960.00	12.77	-1	-1	5028	5011	4993	4976	4958	5002	4967	1196	1495	2500	3690	5	1	47522955	2357	-2.42	0.33	12	0.00	-2049.00	14898.00	6490	20230901	-23.57	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6490	-23.57	20230901	4500	10.22	20240805	0.36	N	053210	2500	1195 억	2973069	N	N	52	N	N
50	20240822	160523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4995	-5	5	-0.10	38076565	7629	34.53	5000	5010	4975	6500	3500	5000	4991.03	12.77	-681	-183	5103	5051	4988	4936	4873	5077	4962	1196	1500	2500	3700	5	1	47522955	2374	-2.44	0.34	12	0.02	-2049.00	14898.00	6550	20230816	-23.74	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6490	-23.04	20230901	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2973070	N	N	52	N	N
51	20240822	150527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5000	0	3	0.00	35752885	7164	32.43	5000	5010	4975	6500	3500	5000	4990.63	12.77	-632	-120	5103	5051	4988	4936	4873	5077	4962	1196	1500	2500	3700	10	1	47522955	2376	-2.44	0.34	12	0.02	-2049.00	14898.00	6550	20230816	-23.66	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6490	-22.96	20230901	4500	11.11	20240805	0.36	N	053210	2500	1195 억	2973119	N	N	16	N	N
52	20240822	140527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	-15	5	-0.30	13518400	2710	12.27	5000	5010	4975	6500	3500	5000	4988.34	12.77	-50	362	5103	5051	4988	4936	4873	5077	4962	1196	1500	2500	3700	5	1	47522955	2369	-2.43	0.33	12	0.01	-2049.00	14898.00	6550	20230816	-23.89	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6490	-23.19	20230901	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2973701	N	N	16	N	N
53	20240822	130527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4980	-20	5	-0.40	11812950	2368	10.72	5000	5010	4975	6500	3500	5000	4988.58	12.77	2	265	5103	5051	4988	4936	4873	5077	4962	1196	1500	2500	3700	5	1	47522955	2367	-2.43	0.33	12	0.00	-2049.00	14898.00	6550	20230816	-23.97	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6490	-23.27	20230901	4500	10.67	20240805	0.36	N	053210	2500	1195 억	2973753	N	N	16	N	N
54	20240822	120531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4995	-5	5	-0.10	7967375	1596	7.22	5000	5010	4980	6500	3500	5000	4992.09	12.77	93	294	5103	5051	4988	4936	4873	5077	4962	1196	1500	2500	3700	5	1	47522955	2374	-2.44	0.34	12	0.00	-2049.00	14898.00	6550	20230816	-23.74	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6490	-23.04	20230901	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2973844	N	N	16	N	N
55	20240822	110524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4995	-5	5	-0.10	7532465	1509	6.83	5000	5010	4980	6500	3500	5000	4991.69	12.77	105	239	5103	5051	4988	4936	4873	5077	4962	1196	1500	2500	3700	5	1	47522955	2374	-2.44	0.34	12	0.00	-2049.00	14898.00	6550	20230816	-23.74	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6490	-23.04	20230901	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2973856	N	N	16	N	N
56	20240822	100524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	-15	5	-0.30	6281335	1258	5.69	5000	5010	4980	6500	3500	5000	4993.11	12.77	131	198	5103	5051	4988	4936	4873	5077	4962	1196	1500	2500	3700	5	1	47522955	2369	-2.43	0.33	12	0.00	-2049.00	14898.00	6550	20230816	-23.89	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6490	-23.19	20230901	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2973882	N	N	16	N	N
57	20240822	090526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5000	0	3	0.00	3392860	680	3.08	5000	5000	4980	6500	3500	5000	4989.50	12.77	503	38	5103	5051	4988	4936	4873	5077	4962	1196	1500	2500	3700	10	1	47522955	2376	-2.44	0.34	12	0.00	-2049.00	14898.00	6550	20230816	-23.66	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6490	-22.96	20230901	4500	11.11	20240805	0.36	N	053210	2500	1195 억	2974254	N	N	16	N	N
58	20240821	160523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5000	50	2	1.01	110380105	22091	98.35	4925	5040	4925	6430	3465	4950	4996.61	12.77	-1401	-1453	5023	4986	4963	4926	4903	4975	4915	1196	1480	2500	3660	10	1	47522955	2376	-2.44	0.34	12	0.05	-2049.00	14898.00	6550	20230816	-23.66	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6490	-22.96	20230901	4500	11.11	20240805	0.36	N	053210	2500	1195 억	2973751	N	N	16	N	N
59	20240821	150527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	40	2	0.81	109221495	21859	97.32	4925	5040	4925	6430	3465	4950	4996.64	12.77	-1367	-1401	5023	4986	4963	4926	4903	4975	4915	1196	1480	2500	3660	5	1	47522955	2371	-2.44	0.33	12	0.05	-2049.00	14898.00	6550	20230816	-23.82	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6490	-23.11	20230901	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2973785	N	N	286	N	N
60	20240821	140524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	35	2	0.71	98701995	19748	87.92	4925	5040	4925	6430	3465	4950	4998.08	12.77	-1203	-1310	5023	4986	4963	4926	4903	4975	4915	1196	1480	2500	3660	5	1	47522955	2369	-2.43	0.33	12	0.04	-2049.00	14898.00	6550	20230816	-23.89	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6490	-23.19	20230901	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2973949	N	N	286	N	N
61	20240821	130528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4970	20	2	0.40	95336940	19072	84.91	4925	5040	4925	6430	3465	4950	4998.79	12.77	-1373	-1409	5023	4986	4963	4926	4903	4975	4915	1196	1480	2500	3660	5	1	47522955	2362	-2.43	0.33	12	0.04	-2049.00	14898.00	6550	20230816	-24.12	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6490	-23.42	20230901	4500	10.44	20240805	0.36	N	053210	2500	1195 억	2973779	N	N	286	N	N
62	20240821	120529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	35	2	0.71	91713570	18344	81.67	4925	5040	4925	6430	3465	4950	4999.65	12.77	-574	-1004	5023	4986	4963	4926	4903	4975	4915	1196	1480	2500	3660	5	1	47522955	2369	-2.43	0.33	12	0.04	-2049.00	14898.00	6550	20230816	-23.89	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6490	-23.19	20230901	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2974578	N	N	286	N	N
63	20240821	110523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	35	2	0.71	23403510	4678	20.83	4925	5040	4925	6430	3465	4950	5002.89	12.77	-705	-705	5023	4986	4963	4926	4903	4975	4915	1196	1480	2500	3660	5	1	47522955	2369	-2.43	0.33	12	0.01	-2049.00	14898.00	6550	20230816	-23.89	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6490	-23.19	20230901	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2974447	N	N	286	N	N
64	20240821	100528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4995	45	2	0.91	21361640	4269	19.01	4925	5040	4925	6430	3465	4950	5003.90	12.77	-636	-636	5023	4986	4963	4926	4903	4975	4915	1196	1480	2500	3660	5	1	47522955	2374	-2.44	0.34	12	0.01	-2049.00	14898.00	6550	20230816	-23.74	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6490	-23.04	20230901	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2974516	N	N	286	N	N
65	20240821	090525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	5	2	0.10	727300	146	0.65	4925	5000	4925	6430	3465	4950	4981.51	12.78	-97	-97	5023	4986	4963	4926	4903	4975	4915	1196	1480	2500	3660	5	1	47522955	2355	-2.42	0.33	12	0.00	-2049.00	14898.00	6550	20230816	-24.35	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6490	-23.65	20230901	4500	10.11	20240805	0.36	N	053210	2500	1195 억	2975055	N	N	286	N	N
66	20240820	160517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4950	-5	5	-0.10	111413410	22461	129.89	4955	5000	4940	6440	3470	4955	4960.30	12.78	-119	-108	5025	4990	4955	4920	4885	5007	4937	1196	1485	2500	3660	5	1	47522955	2352	-2.42	0.33	12	0.05	-2049.00	14898.00	6550	20230816	-24.43	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6490	-23.73	20230901	4500	10.00	20240805	0.36	N	053210	2500	1195 억	2975152	N	N	286	N	N
67	20240820	150524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4970	15	2	0.30	105867055	21341	123.42	4955	5000	4940	6440	3470	4955	4960.74	12.78	555	525	5025	4990	4955	4920	4885	5007	4937	1196	1485	2500	3660	5	1	47522955	2362	-2.43	0.33	12	0.04	-2049.00	14898.00	6550	20230816	-24.12	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6490	-23.42	20230901	4500	10.44	20240805	0.36	N	053210	2500	1195 억	2975826	N	N	34	N	N
68	20240820	140524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	0	3	0.00	71814975	14484	83.76	4955	4980	4940	6440	3470	4955	4958.23	12.78	1682	1473	5025	4990	4955	4920	4885	5007	4937	1196	1485	2500	3660	5	1	47522955	2355	-2.42	0.33	12	0.03	-2049.00	14898.00	6550	20230816	-24.35	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6490	-23.65	20230901	4500	10.11	20240805	0.36	N	053210	2500	1195 억	2976953	N	N	34	N	N
69	20240820	130524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4950	-5	5	-0.10	68829560	13881	80.27	4955	4980	4940	6440	3470	4955	4958.54	12.78	1202	1202	5025	4990	4955	4920	4885	5007	4937	1196	1485	2500	3660	5	1	47522955	2352	-2.42	0.33	12	0.03	-2049.00	14898.00	6550	20230816	-24.43	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6490	-23.73	20230901	4500	10.00	20240805	0.36	N	053210	2500	1195 억	2976473	N	N	34	N	N
70	20240820	120525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4965	10	2	0.20	63855370	12877	74.47	4955	4980	4940	6440	3470	4955	4958.87	12.78	1361	1017	5025	4990	4955	4920	4885	5007	4937	1196	1485	2500	3660	5	1	47522955	2360	-2.42	0.33	12	0.03	-2049.00	14898.00	6550	20230816	-24.20	4500	20240805	10.33	5920	-16.13	20240102	4500	10.33	20240805	6490	-23.50	20230901	4500	10.33	20240805	0.36	N	053210	2500	1195 억	2976632	N	N	34	N	N
71	20240820	110521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	0	3	0.00	50612020	10207	59.03	4955	4980	4940	6440	3470	4955	4958.56	12.78	1308	1298	5025	4990	4955	4920	4885	5007	4937	1196	1485	2500	3660	5	1	47522955	2355	-2.42	0.33	12	0.02	-2049.00	14898.00	6550	20230816	-24.35	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6490	-23.65	20230901	4500	10.11	20240805	0.36	N	053210	2500	1195 억	2976579	N	N	34	N	N
72	20240820	100520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4975	20	2	0.40	38730825	7815	45.19	4955	4980	4940	6440	3470	4955	4955.96	12.78	1105	1105	5025	4990	4955	4920	4885	5007	4937	1196	1485	2500	3660	5	1	47522955	2364	-2.43	0.33	12	0.02	-2049.00	14898.00	6550	20230816	-24.05	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6490	-23.34	20230901	4500	10.56	20240805	0.36	N	053210	2500	1195 억	2976376	N	N	34	N	N
73	20240820	090522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	0	3	0.00	485590	98	0.57	4955	4955	4955	6440	3470	4955	4955.00	12.78	178	-14	5025	4990	4955	4920	4885	5007	4937	1196	1485	2500	3660	5	1	47522955	2355	-2.42	0.33	12	0.00	-2049.00	14898.00	6550	20230816	-24.35	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6490	-23.65	20230901	4500	10.11	20240805	0.36	N	053210	2500	1195 억	2975449	N	N	34	N	N
74	20240819	160514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	-5	5	-0.10	85443375	17292	118.55	4930	4990	4920	6440	3475	4960	4941.21	12.78	-402	1002	5063	5011	4968	4916	4873	4990	4895	1196	1480	2500	3670	5	1	47522955	2355	-2.42	0.33	12	0.04	-2049.00	14898.00	6550	20230816	-24.35	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6490	-23.65	20230901	4500	10.11	20240805	0.36	N	053210	2500	1195 억	2975271	N	N	34	N	N
75	20240819	150519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4960	0	3	0.00	74519325	15091	103.46	4930	4990	4920	6440	3475	4960	4938.00	12.78	2	134	5063	5011	4968	4916	4873	4990	4895	1196	1480	2500	3670	5	1	47522955	2357	-2.42	0.33	12	0.03	-2049.00	14898.00	6550	20230816	-24.27	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6490	-23.57	20230901	4500	10.22	20240805	0.36	N	053210	2500	1195 억	2975675	N	N	47	N	N
76	20240819	140521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4930	-30	5	-0.60	61631700	12489	85.62	4930	4990	4920	6440	3475	4960	4934.88	12.78	422	178	5063	5011	4968	4916	4873	4990	4895	1196	1480	2500	3670	5	1	47522955	2343	-2.41	0.33	12	0.03	-2049.00	14898.00	6550	20230816	-24.73	4500	20240805	9.56	5920	-16.72	20240102	4500	9.56	20240805	6490	-24.04	20230901	4500	9.56	20240805	0.36	N	053210	2500	1195 억	2976095	N	N	47	N	N
77	20240819	130518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4930	-30	5	-0.60	60133185	12185	83.54	4930	4990	4920	6440	3475	4960	4935.02	12.78	318	178	5063	5011	4968	4916	4873	4990	4895	1196	1480	2500	3670	5	1	47522955	2343	-2.41	0.33	12	0.03	-2049.00	14898.00	6550	20230816	-24.73	4500	20240805	9.56	5920	-16.72	20240102	4500	9.56	20240805	6490	-24.04	20230901	4500	9.56	20240805	0.36	N	053210	2500	1195 억	2975991	N	N	47	N	N
78	20240819	120517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4925	-35	5	-0.71	58984745	11952	81.94	4930	4990	4920	6440	3475	4960	4935.14	12.78	317	178	5063	5011	4968	4916	4873	4990	4895	1196	1480	2500	3670	5	1	47522955	2341	-2.40	0.33	12	0.03	-2049.00	14898.00	6550	20230816	-24.81	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6490	-24.11	20230901	4500	9.44	20240805	0.36	N	053210	2500	1195 억	2975990	N	N	47	N	N
79	20240819	110519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4925	-35	5	-0.71	50511670	10233	70.16	4930	4990	4920	6440	3475	4960	4936.15	12.78	175	303	5063	5011	4968	4916	4873	4990	4895	1196	1480	2500	3670	5	1	47522955	2341	-2.40	0.33	12	0.02	-2049.00	14898.00	6550	20230816	-24.81	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6490	-24.11	20230901	4500	9.44	20240805	0.36	N	053210	2500	1195 억	2975848	N	N	47	N	N
80	20240819	100519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	-5	5	-0.10	41636520	8433	57.82	4930	4990	4920	6440	3475	4960	4937.33	12.78	175	303	5063	5011	4968	4916	4873	4990	4895	1196	1480	2500	3670	5	1	47522955	2355	-2.42	0.33	12	0.02	-2049.00	14898.00	6550	20230816	-24.35	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6490	-23.65	20230901	4500	10.11	20240805	0.36	N	053210	2500	1195 억	2975848	N	N	47	N	N
81	20240819	090519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4940	-20	5	-0.40	1180510	237	1.62	4930	4990	4930	6440	3475	4960	4981.05	12.78	-63	-42	5063	5011	4968	4916	4873	4990	4895	1196	1480	2500	3670	5	1	47522955	2348	-2.41	0.33	12	0.00	-2049.00	14898.00	6550	20230816	-24.58	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6490	-23.88	20230901	4500	9.78	20240805	0.36	N	053210	2500	1195 억	2975610	N	N	47	N	N
82	20240816	160514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4960	-30	5	-0.60	72145865	14586	155.24	4970	5020	4925	6480	3495	4990	4946.22	12.78	-2392	-2907	5056	5022	4986	4952	4916	5040	4970	1196	1490	2500	3690	5	1	47522955	2357	-2.42	0.33	12	0.03	-2049.00	14898.00	6550	20230816	-24.27	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6550	-24.27	20230816	4500	10.22	20240805	0.36	N	053210	2500	1195 억	2975673	N	N	47	N	N
83	20240816	150517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4950	-40	5	-0.80	70029045	14159	150.69	4970	5020	4925	6480	3495	4990	4945.90	12.78	-2350	-2718	5056	5022	4986	4952	4916	5040	4970	1196	1490	2500	3690	5	1	47522955	2352	-2.42	0.33	12	0.03	-2049.00	14898.00	6550	20230816	-24.43	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6550	-24.43	20230816	4500	10.00	20240805	0.36	N	053210	2500	1195 억	2975715	N	N	0	N	N
84	20240816	140518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	-35	5	-0.70	67096725	13567	144.39	4970	5020	4925	6480	3495	4990	4945.58	12.78	-2290	-2658	5056	5022	4986	4952	4916	5040	4970	1196	1490	2500	3690	5	1	47522955	2355	-2.42	0.33	12	0.03	-2049.00	14898.00	6550	20230816	-24.35	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6550	-24.35	20230816	4500	10.11	20240805	0.36	N	053210	2500	1195 억	2975775	N	N	0	N	N
85	20240816	130519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4930	-60	5	-1.20	62719725	12681	134.96	4970	5020	4925	6480	3495	4990	4945.96	12.78	-2145	-2447	5056	5022	4986	4952	4916	5040	4970	1196	1490	2500	3690	5	1	47522955	2343	-2.41	0.33	12	0.03	-2049.00	14898.00	6550	20230816	-24.73	4500	20240805	9.56	5920	-16.72	20240102	4500	9.56	20240805	6550	-24.73	20230816	4500	9.56	20240805	0.36	N	053210	2500	1195 억	2975920	N	N	0	N	N
86	20240816	120517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4940	-50	5	-1.00	32858595	6628	70.54	4970	5020	4925	6480	3495	4990	4957.54	12.78	-1509	-1745	5056	5022	4986	4952	4916	5040	4970	1196	1490	2500	3690	5	1	47522955	2348	-2.41	0.33	12	0.01	-2049.00	14898.00	6550	20230816	-24.58	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6550	-24.58	20230816	4500	9.78	20240805	0.36	N	053210	2500	1195 억	2976556	N	N	0	N	N
87	20240816	110519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4940	-50	5	-1.00	29590380	5966	63.50	4970	5020	4925	6480	3495	4990	4959.84	12.78	-1450	-1583	5056	5022	4986	4952	4916	5040	4970	1196	1490	2500	3690	5	1	47522955	2348	-2.41	0.33	12	0.01	-2049.00	14898.00	6550	20230816	-24.58	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6550	-24.58	20230816	4500	9.78	20240805	0.36	N	053210	2500	1195 억	2976615	N	N	0	N	N
88	20240816	100516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	0	3	0.00	4468960	895	9.53	4970	5020	4965	6480	3495	4990	4993.25	12.79	-101	-167	5056	5022	4986	4952	4916	5040	4970	1196	1490	2500	3690	5	1	47522955	2371	-2.44	0.33	12	0.00	-2049.00	14898.00	6550	20230816	-23.82	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6550	-23.82	20230816	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2977964	N	N	0	N	N
89	20240816	090517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5000	10	2	0.20	79550	16	0.17	4970	5000	4970	6480	3495	4990	4971.88	12.79	-1	-1	5056	5022	4986	4952	4916	5040	4970	1196	1490	2500	3690	10	1	47522955	2376	-2.44	0.34	12	0.00	-2049.00	14898.00	6550	20230816	-23.66	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6550	-23.66	20230816	4500	11.11	20240805	0.36	N	053210	2500	1195 억	2978064	N	N	0	N	N
90	20240814	160518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	0	3	0.00	46844995	9395	49.16	4960	5020	4950	6480	3495	4990	4986.16	12.79	-348	595	5050	5020	4970	4940	4890	4995	4915	1196	1490	2500	3690	5	1	47522955	2371	-2.44	0.33	12	0.02	-2049.00	14898.00	6550	20230808	-23.82	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6550	-23.82	20230816	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2978065	N	N	5	N	N
91	20240814	150516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4995	5	2	0.10	38247205	7672	40.15	4960	5020	4950	6480	3495	4990	4985.30	12.79	-263	604	5050	5020	4970	4940	4890	4995	4915	1196	1490	2500	3690	5	1	47522955	2374	-2.44	0.34	12	0.02	-2049.00	14898.00	6550	20230808	-23.74	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6550	-23.74	20230816	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2978150	N	N	5	N	N
92	20240814	140522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4970	-20	5	-0.40	21887635	4394	22.99	4960	5020	4950	6480	3495	4990	4981.26	12.79	-881	-351	5050	5020	4970	4940	4890	4995	4915	1196	1490	2500	3690	5	1	47522955	2362	-2.43	0.33	12	0.01	-2049.00	14898.00	6550	20230808	-24.12	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6550	-24.12	20230816	4500	10.44	20240805	0.36	N	053210	2500	1195 억	2977532	N	N	5	N	N
93	20240814	130519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4975	-15	5	-0.30	12906600	2586	13.53	4960	5020	4950	6480	3495	4990	4990.95	12.79	-700	-335	5050	5020	4970	4940	4890	4995	4915	1196	1490	2500	3690	5	1	47522955	2364	-2.43	0.33	12	0.01	-2049.00	14898.00	6550	20230808	-24.05	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6550	-24.05	20230816	4500	10.56	20240805	0.36	N	053210	2500	1195 억	2977713	N	N	5	N	N
94	20240814	120517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4975	-15	5	-0.30	12047280	2413	12.63	4960	5020	4950	6480	3495	4990	4992.66	12.79	-682	-368	5050	5020	4970	4940	4890	4995	4915	1196	1490	2500	3690	5	1	47522955	2364	-2.43	0.33	12	0.01	-2049.00	14898.00	6550	20230808	-24.05	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6550	-24.05	20230816	4500	10.56	20240805	0.36	N	053210	2500	1195 억	2977731	N	N	5	N	N
95	20240814	110514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4970	-20	5	-0.40	10241935	2049	10.72	4960	5020	4950	6480	3495	4990	4998.50	12.79	-647	-369	5050	5020	4970	4940	4890	4995	4915	1196	1490	2500	3690	5	1	47522955	2362	-2.43	0.33	12	0.00	-2049.00	14898.00	6550	20230808	-24.12	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6550	-24.12	20230816	4500	10.44	20240805	0.36	N	053210	2500	1195 억	2977766	N	N	5	N	N
96	20240814	100513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4965	-25	5	-0.50	8922990	1783	9.33	4960	5020	4960	6480	3495	4990	5004.48	12.79	-616	-402	5050	5020	4970	4940	4890	4995	4915	1196	1490	2500	3690	5	1	47522955	2360	-2.42	0.33	12	0.00	-2049.00	14898.00	6550	20230808	-24.20	4500	20240805	10.33	5920	-16.13	20240102	4500	10.33	20240805	6550	-24.20	20230816	4500	10.33	20240805	0.36	N	053210	2500	1195 억	2977797	N	N	5	N	N
97	20240814	090546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	0	3	0.00	154270	31	0.16	4960	5010	4960	6480	3495	4990	4976.45	12.79	-1	0	5050	5020	4970	4940	4890	4995	4915	1196	1490	2500	3690	5	1	47522955	2371	-2.44	0.33	12	0.00	-2049.00	14898.00	6550	20230808	-23.82	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6550	-23.82	20230816	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2978412	N	N	5	N	N
98	20240813	160509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	30	2	0.60	94825260	19110	113.97	5000	5000	4920	6440	3475	4960	4962.08	12.79	-3612	-2365	5033	4996	4963	4926	4893	5015	4945	1196	1480	2500	3670	5	1	47522955	2371	-2.44	0.33	12	0.04	-2049.00	14898.00	6570	20230807	-24.05	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6550	-23.82	20230816	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2978413	N	N	5	N	N
99	20240813	150512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	25	2	0.50	90423400	18227	108.70	5000	5000	4920	6440	3475	4960	4960.96	12.79	-3423	-2191	5033	4996	4963	4926	4893	5015	4945	1196	1480	2500	3670	5	1	47522955	2369	-2.43	0.33	12	0.04	-2049.00	14898.00	6570	20230807	-24.12	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6550	-23.89	20230816	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2978602	N	N	0	N	N
100	20240813	140513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4995	35	2	0.71	60856370	12298	73.34	5000	5000	4920	6440	3475	4960	4948.48	12.79	-2708	-1622	5033	4996	4963	4926	4893	5015	4945	1196	1480	2500	3670	5	1	47522955	2374	-2.44	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.97	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6550	-23.74	20230816	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2979317	N	N	0	N	N
101	20240813	130514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4960	0	3	0.00	46742890	9458	56.41	5000	5000	4920	6440	3475	4960	4942.15	12.80	-1677	-885	5033	4996	4963	4926	4893	5015	4945	1196	1480	2500	3670	5	1	47522955	2357	-2.42	0.33	12	0.02	-2049.00	14898.00	6570	20230807	-24.51	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6550	-24.27	20230816	4500	10.22	20240805	0.36	N	053210	2500	1195 억	2980348	N	N	0	N	N
102	20240813	120510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4945	-15	5	-0.30	28297645	5733	34.19	5000	5000	4920	6440	3475	4960	4935.92	12.80	-739	-237	5033	4996	4963	4926	4893	5015	4945	1196	1480	2500	3670	5	1	47522955	2350	-2.41	0.33	12	0.01	-2049.00	14898.00	6570	20230807	-24.73	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6550	-24.50	20230816	4500	9.89	20240805	0.36	N	053210	2500	1195 억	2981286	N	N	0	N	N
103	20240813	110508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4950	-10	5	-0.20	22867155	4635	27.64	5000	5000	4920	6440	3475	4960	4933.58	12.80	-629	-399	5033	4996	4963	4926	4893	5015	4945	1196	1480	2500	3670	5	1	47522955	2352	-2.42	0.33	12	0.01	-2049.00	14898.00	6570	20230807	-24.66	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6550	-24.43	20230816	4500	10.00	20240805	0.36	N	053210	2500	1195 억	2981396	N	N	0	N	N
104	20240813	100508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4925	-35	5	-0.71	14201040	2877	17.16	5000	5000	4925	6440	3475	4960	4936.06	12.80	-576	-493	5033	4996	4963	4926	4893	5015	4945	1196	1480	2500	3670	5	1	47522955	2341	-2.40	0.33	12	0.01	-2049.00	14898.00	6570	20230807	-25.04	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6550	-24.81	20230816	4500	9.44	20240805	0.36	N	053210	2500	1195 억	2981449	N	N	0	N	N
105	20240813	090512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5000	40	2	0.81	178840	36	0.21	5000	5000	4955	6440	3475	4960	4967.78	12.81	-2	-2	5033	4996	4963	4926	4893	5015	4945	1196	1480	2500	3670	10	1	47522955	2376	-2.44	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.90	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6550	-23.66	20230816	4500	11.11	20240805	0.36	N	053210	2500	1195 억	2982023	N	N	0	N	N
106	20240812	160507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4960	20	2	0.40	83130175	16768	77.24	4950	5000	4930	6420	3460	4940	4957.67	12.81	-4322	-5205	5060	5000	4960	4900	4860	4980	4880	1196	1480	2500	3650	5	1	47522955	2357	-2.42	0.33	12	0.04	-2049.00	14898.00	6570	20230807	-24.51	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6550	-24.27	20230816	4500	10.22	20240805	0.36	N	053210	2500	1195 억	2982025	N	N	0	N	N
107	20240812	150509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	15	2	0.30	69067455	13927	64.15	4950	5000	4930	6420	3460	4940	4959.25	12.81	-4082	-4961	5060	5000	4960	4900	4860	4980	4880	1196	1480	2500	3650	5	1	47522955	2355	-2.42	0.33	12	0.03	-2049.00	14898.00	6570	20230807	-24.58	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6550	-24.35	20230816	4500	10.11	20240805	0.36	N	053210	2500	1195 억	2982265	N	N	0	N	N
108	20240812	140507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4950	10	2	0.20	61528670	12404	57.13	4950	5000	4930	6420	3460	4940	4960.39	12.80	-4792	-5480	5060	5000	4960	4900	4860	4980	4880	1196	1480	2500	3650	5	1	47522955	2352	-2.42	0.33	12	0.03	-2049.00	14898.00	6570	20230807	-24.66	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6550	-24.43	20230816	4500	10.00	20240805	0.36	N	053210	2500	1195 억	2981555	N	N	0	N	N
109	20240812	130504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4970	30	2	0.61	47133750	9503	43.77	4950	5000	4930	6420	3460	4940	4959.88	12.81	-3590	-4189	5060	5000	4960	4900	4860	4980	4880	1196	1480	2500	3650	5	1	47522955	2362	-2.43	0.33	12	0.02	-2049.00	14898.00	6570	20230807	-24.35	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6550	-24.12	20230816	4500	10.44	20240805	0.36	N	053210	2500	1195 억	2982757	N	N	0	N	N
110	20240812	120505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4965	25	2	0.51	30712285	6205	28.58	4950	5000	4930	6420	3460	4940	4949.60	12.81	-2560	-2954	5060	5000	4960	4900	4860	4980	4880	1196	1480	2500	3650	5	1	47522955	2360	-2.42	0.33	12	0.01	-2049.00	14898.00	6570	20230807	-24.43	4500	20240805	10.33	5920	-16.13	20240102	4500	10.33	20240805	6550	-24.20	20230816	4500	10.33	20240805	0.36	N	053210	2500	1195 억	2983787	N	N	0	N	N
111	20240812	110504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4945	5	2	0.10	17345810	3505	16.14	4950	5000	4930	6420	3460	4940	4948.88	12.82	-1132	-1356	5060	5000	4960	4900	4860	4980	4880	1196	1480	2500	3650	5	1	47522955	2350	-2.41	0.33	12	0.01	-2049.00	14898.00	6570	20230807	-24.73	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6550	-24.50	20230816	4500	9.89	20240805	0.36	N	053210	2500	1195 억	2985215	N	N	0	N	N
112	20240812	100502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4935	-5	5	-0.10	10624190	2146	9.88	4950	5000	4930	6420	3460	4940	4950.69	12.82	-553	-603	5060	5000	4960	4900	4860	4980	4880	1196	1480	2500	3650	5	1	47522955	2345	-2.41	0.33	12	0.00	-2049.00	14898.00	6570	20230807	-24.89	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6550	-24.66	20230816	4500	9.67	20240805	0.36	N	053210	2500	1195 억	2985794	N	N	0	N	N
113	20240812	090500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4950	10	2	0.20	108900	22	0.10	4950	4950	4950	6420	3460	4940	4950.00	12.82	0	0	5060	5000	4960	4900	4860	4980	4880	1196	1480	2500	3650	5	1	47522955	2352	-2.42	0.33	12	0.00	-2049.00	14898.00	6570	20230807	-24.66	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6550	-24.43	20230816	4500	10.00	20240805	0.36	N	053210	2500	1195 억	2986347	N	N	0	N	N
114	20240809	160500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4940	-40	5	-0.80	107593310	21677	62.45	4970	5020	4920	6470	3490	4980	4963.48	12.82	598	2560	5133	5056	4913	4836	4693	5095	4875	1196	1490	2500	3680	5	1	47522955	2348	-2.41	0.33	12	0.05	-2049.00	14898.00	6570	20230807	-24.81	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6550	-24.58	20230816	4500	9.78	20240805	0.37	N	053210	2500	1195 억	2986347	N	N	202	N	N
115	20240809	150510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4945	-35	5	-0.70	92000930	18517	53.34	4970	5020	4940	6470	3490	4980	4968.46	12.82	552	2199	5133	5056	4913	4836	4693	5095	4875	1196	1490	2500	3680	5	1	47522955	2350	-2.41	0.33	12	0.04	-2049.00	14898.00	6570	20230807	-24.73	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6550	-24.50	20230816	4500	9.89	20240805	0.37	N	053210	2500	1195 억	2986301	N	N	202	N	N
116	20240809	140509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4975	-5	5	-0.10	73274995	14741	42.47	4970	5020	4940	6470	3490	4980	4970.83	12.82	552	1846	5133	5056	4913	4836	4693	5095	4875	1196	1490	2500	3680	5	1	47522955	2364	-2.43	0.33	12	0.03	-2049.00	14898.00	6570	20230807	-24.28	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6550	-24.05	20230816	4500	10.56	20240805	0.37	N	053210	2500	1195 억	2986301	N	N	202	N	N
117	20240809	130510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4975	-5	5	-0.10	53200520	10695	30.81	4970	5020	4955	6470	3490	4980	4974.34	12.82	74	1195	5133	5056	4913	4836	4693	5095	4875	1196	1490	2500	3680	5	1	47522955	2364	-2.43	0.33	12	0.02	-2049.00	14898.00	6570	20230807	-24.28	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6550	-24.05	20230816	4500	10.56	20240805	0.37	N	053210	2500	1195 억	2985823	N	N	202	N	N
118	20240809	120509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	-25	5	-0.50	47765850	9600	27.66	4970	5020	4955	6470	3490	4980	4975.61	12.82	74	1011	5133	5056	4913	4836	4693	5095	4875	1196	1490	2500	3680	5	1	47522955	2355	-2.42	0.33	12	0.02	-2049.00	14898.00	6570	20230807	-24.58	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6550	-24.35	20230816	4500	10.11	20240805	0.37	N	053210	2500	1195 억	2985823	N	N	202	N	N
119	20240809	110502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4980	0	3	0.00	34014930	6829	19.67	4970	5020	4955	6470	3490	4980	4980.95	12.82	74	661	5133	5056	4913	4836	4693	5095	4875	1196	1490	2500	3680	5	1	47522955	2367	-2.43	0.33	12	0.01	-2049.00	14898.00	6570	20230807	-24.20	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6550	-23.97	20230816	4500	10.67	20240805	0.37	N	053210	2500	1195 억	2985823	N	N	202	N	N
120	20240809	100510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	10	2	0.20	29734605	5970	17.20	4970	5020	4955	6470	3490	4980	4980.67	12.82	-35	259	5133	5056	4913	4836	4693	5095	4875	1196	1490	2500	3680	5	1	47522955	2371	-2.44	0.33	12	0.01	-2049.00	14898.00	6570	20230807	-24.05	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6550	-23.82	20230816	4500	10.89	20240805	0.37	N	053210	2500	1195 억	2985714	N	N	202	N	N
121	20240809	090503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4970	-10	5	-0.20	3349780	674	1.94	4970	4970	4970	6470	3490	4980	4970.00	12.82	0	0	5133	5056	4913	4836	4693	5095	4875	1196	1490	2500	3680	5	1	47522955	2362	-2.43	0.33	12	0.00	-2049.00	14898.00	6570	20230807	-24.35	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6550	-24.12	20230816	4500	10.44	20240805	0.37	N	053210	2500	1195 억	2985749	N	N	202	N	N
122	20240808	160457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4980	120	2	2.47	170253075	34710	86.69	4855	4990	4770	6310	3405	4860	4905.02	12.82	-2324	-854	4986	4922	4841	4777	4696	4955	4810	1196	1450	2500	3590	5	1	47522955	2367	-2.43	0.33	12	0.07	-2049.00	14898.00	6570	20230807	-24.20	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6550	-23.97	20230808	4500	10.67	20240805	0.38	N	053210	2500	1195 억	2985749	N	N	202	N	N
123	20240808	150501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4965	105	2	2.16	145309975	29695	74.16	4855	4975	4770	6310	3405	4860	4893.42	12.82	-2359	-1069	4986	4922	4841	4777	4696	4955	4810	1196	1450	2500	3590	5	1	47522955	2360	-2.42	0.33	12	0.06	-2049.00	14898.00	6570	20230807	-24.43	4500	20240805	10.33	5920	-16.13	20240102	4500	10.33	20240805	6550	-24.20	20230808	4500	10.33	20240805	0.38	N	053210	2500	1195 억	2985714	N	N	0	N	N
124	20240808	140504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4940	80	2	1.65	122675875	25131	62.76	4855	4960	4770	6310	3405	4860	4881.46	12.82	-2359	-1571	4986	4922	4841	4777	4696	4955	4810	1196	1450	2500	3590	5	1	47522955	2348	-2.41	0.33	12	0.05	-2049.00	14898.00	6570	20230807	-24.81	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6550	-24.58	20230808	4500	9.78	20240805	0.38	N	053210	2500	1195 억	2985714	N	N	0	N	N
125	20240808	130505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4940	80	2	1.65	102851100	21126	52.76	4855	4950	4770	6310	3405	4860	4868.46	12.82	-2127	-1674	4986	4922	4841	4777	4696	4955	4810	1196	1450	2500	3590	5	1	47522955	2348	-2.41	0.33	12	0.04	-2049.00	14898.00	6570	20230807	-24.81	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6550	-24.58	20230808	4500	9.78	20240805	0.38	N	053210	2500	1195 억	2985946	N	N	0	N	N
126	20240808	120509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4925	65	2	1.34	78778150	16249	40.58	4855	4950	4770	6310	3405	4860	4848.18	12.82	-2130	-1980	4986	4922	4841	4777	4696	4955	4810	1196	1450	2500	3590	5	1	47522955	2341	-2.40	0.33	12	0.03	-2049.00	14898.00	6570	20230807	-25.04	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6550	-24.81	20230808	4500	9.44	20240805	0.38	N	053210	2500	1195 억	2985943	N	N	0	N	N
127	20240808	110505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4860	0	3	0.00	51872600	10759	26.87	4855	4950	4770	6310	3405	4860	4821.32	12.83	-1500	-1601	4986	4922	4841	4777	4696	4955	4810	1196	1450	2500	3590	5	1	47522955	2310	-2.37	0.33	12	0.02	-2049.00	14898.00	6570	20230807	-26.03	4500	20240805	8.00	5920	-17.91	20240102	4500	8.00	20240805	6550	-25.80	20230808	4500	8.00	20240805	0.38	N	053210	2500	1195 억	2986573	N	N	0	N	N
128	20240808	100501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4795	-65	5	-1.34	20509685	4276	10.68	4855	4855	4770	6310	3405	4860	4796.47	12.83	-1216	-1303	4986	4922	4841	4777	4696	4955	4810	1196	1450	2500	3590	5	1	47522955	2279	-2.34	0.32	12	0.01	-2049.00	14898.00	6570	20230807	-27.02	4500	20240805	6.56	5920	-19.00	20240102	4500	6.56	20240805	6550	-26.79	20230808	4500	6.56	20240805	0.38	N	053210	2500	1195 억	2986857	N	N	0	N	N
129	20240808	090458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4810	-50	5	-1.03	1222260	253	0.63	4855	4855	4810	6310	3405	4860	4831.07	12.83	8	-30	4986	4922	4841	4777	4696	4955	4810	1196	1450	2500	3590	5	1	47522955	2286	-2.35	0.32	12	0.00	-2049.00	14898.00	6570	20230807	-26.79	4500	20240805	6.89	5920	-18.75	20240102	4500	6.89	20240805	6550	-26.56	20230808	4500	6.89	20240805	0.38	N	053210	2500	1195 억	2988081	N	N	0	N	N
130	20240807	160452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4860	70	2	1.46	192982665	40041	70.90	4775	4905	4760	6220	3355	4790	4819.61	12.83	-1960	-727	4940	4865	4765	4690	4590	4902	4727	1196	1430	2500	3540	5	1	47522955	2310	-2.37	0.33	12	0.08	-2049.00	14898.00	6570	20230807	-26.03	4500	20240805	8.00	5920	-17.91	20240102	4500	8.00	20240805	6570	-26.03	20230807	4500	8.00	20240805	0.55	N	053210	2500	1195 억	2988073	N	N	0	N	N
131	20240807	150459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4820	30	2	0.63	180266230	37414	66.25	4775	4905	4760	6220	3355	4790	4818.15	12.83	-1960	-802	4940	4865	4765	4690	4590	4902	4727	1196	1430	2500	3540	5	1	47522955	2291	-2.35	0.32	12	0.08	-2049.00	14898.00	6570	20230807	-26.64	4500	20240805	7.11	5920	-18.58	20240102	4500	7.11	20240805	6570	-26.64	20230807	4500	7.11	20240805	0.55	N	053210	2500	1195 억	2988073	N	N	0	N	N
132	20240807	140503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4810	20	2	0.42	122800040	25505	45.16	4775	4905	4760	6220	3355	4790	4814.74	12.84	-545	365	4940	4865	4765	4690	4590	4902	4727	1196	1430	2500	3540	5	1	47522955	2286	-2.35	0.32	12	0.05	-2049.00	14898.00	6570	20230807	-26.79	4500	20240805	6.89	5920	-18.75	20240102	4500	6.89	20240805	6570	-26.79	20230807	4500	6.89	20240805	0.55	N	053210	2500	1195 억	2989488	N	N	0	N	N
133	20240807	130459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4810	20	2	0.42	111305785	23113	40.93	4775	4905	4760	6220	3355	4790	4815.72	12.84	416	1204	4940	4865	4765	4690	4590	4902	4727	1196	1430	2500	3540	5	1	47522955	2286	-2.35	0.32	12	0.05	-2049.00	14898.00	6570	20230807	-26.79	4500	20240805	6.89	5920	-18.75	20240102	4500	6.89	20240805	6570	-26.79	20230807	4500	6.89	20240805	0.55	N	053210	2500	1195 억	2990449	N	N	0	N	N
134	20240807	120501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4815	25	2	0.52	103743560	21543	38.15	4775	4905	4760	6220	3355	4790	4815.65	12.84	663	1224	4940	4865	4765	4690	4590	4902	4727	1196	1430	2500	3540	5	1	47522955	2288	-2.35	0.32	12	0.05	-2049.00	14898.00	6570	20230807	-26.71	4500	20240805	7.00	5920	-18.67	20240102	4500	7.00	20240805	6570	-26.71	20230807	4500	7.00	20240805	0.55	N	053210	2500	1195 억	2990696	N	N	0	N	N
135	20240807	110459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4825	35	2	0.73	88811450	18473	32.71	4775	4890	4760	6220	3355	4790	4807.64	12.84	569	946	4940	4865	4765	4690	4590	4902	4727	1196	1430	2500	3540	5	1	47522955	2293	-2.35	0.32	12	0.04	-2049.00	14898.00	6570	20230807	-26.56	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6570	-26.56	20230807	4500	7.22	20240805	0.55	N	053210	2500	1195 억	2990602	N	N	0	N	N
136	20240807	100455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4820	30	2	0.63	76025705	15821	28.02	4775	4890	4760	6220	3355	4790	4805.37	12.84	81	180	4940	4865	4765	4690	4590	4902	4727	1196	1430	2500	3540	5	1	47522955	2291	-2.35	0.32	12	0.03	-2049.00	14898.00	6570	20230807	-26.64	4500	20240805	7.11	5920	-18.58	20240102	4500	7.11	20240805	6570	-26.64	20230807	4500	7.11	20240805	0.55	N	053210	2500	1195 억	2990114	N	N	0	N	N
137	20240807	090455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4830	40	2	0.84	20462800	4243	7.51	4775	4890	4775	6220	3355	4790	4822.72	12.84	-232	-230	4940	4865	4765	4690	4590	4902	4727	1196	1430	2500	3540	5	1	47522955	2295	-2.36	0.32	12	0.01	-2049.00	14898.00	6570	20230807	-26.48	4500	20240805	7.33	5920	-18.41	20240102	4500	7.33	20240805	6570	-26.48	20230807	4500	7.33	20240805	0.55	N	053210	2500	1195 억	2989801	N	N	0	N	N
138	20240806	160450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4790	125	2	2.68	269470980	56473	30.37	4665	4840	4665	6060	3270	4665	4771.68	12.84	2223	6202	5221	4942	4721	4442	4221	4832	4332	1196	1395	2500	3450	5	1	47522955	2276	-2.34	0.32	12	0.12	-2049.00	14898.00	6570	20230807	-27.09	4500	20240805	6.44	5920	-19.09	20240102	4500	6.44	20240805	6570	-27.09	20230807	4500	6.44	20240805	0.56	N	053210	2500	1195 억	2990033	N	N	0	N	N
139	20240806	150459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4800	135	2	2.89	263282350	55182	29.68	4665	4840	4665	6060	3270	4665	4771.16	12.84	2718	6265	5221	4942	4721	4442	4221	4832	4332	1196	1395	2500	3450	5	1	47522955	2281	-2.34	0.32	12	0.12	-2049.00	14898.00	6570	20230807	-26.94	4500	20240805	6.67	5920	-18.92	20240102	4500	6.67	20240805	6570	-26.94	20230807	4500	6.67	20240805	0.56	N	053210	2500	1195 억	2990528	N	N	0	N	N
140	20240806	140456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4775	110	2	2.36	231481545	48516	26.09	4665	4840	4665	6060	3270	4665	4771.24	12.85	4155	7899	5221	4942	4721	4442	4221	4832	4332	1196	1395	2500	3450	5	1	47522955	2269	-2.33	0.32	12	0.10	-2049.00	14898.00	6570	20230807	-27.32	4500	20240805	6.11	5920	-19.34	20240102	4500	6.11	20240805	6570	-27.32	20230807	4500	6.11	20240805	0.56	N	053210	2500	1195 억	2991965	N	N	0	N	N
141	20240806	130455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4800	135	2	2.89	223067855	46759	25.15	4665	4840	4665	6060	3270	4665	4770.59	12.85	4899	8071	5221	4942	4721	4442	4221	4832	4332	1196	1395	2500	3450	5	1	47522955	2281	-2.34	0.32	12	0.10	-2049.00	14898.00	6570	20230807	-26.94	4500	20240805	6.67	5920	-18.92	20240102	4500	6.67	20240805	6570	-26.94	20230807	4500	6.67	20240805	0.56	N	053210	2500	1195 억	2992709	N	N	0	N	N
142	20240806	120458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4770	105	2	2.25	193339345	40536	21.80	4665	4840	4665	6060	3270	4665	4769.57	12.85	4409	7268	5221	4942	4721	4442	4221	4832	4332	1196	1395	2500	3450	5	1	47522955	2267	-2.33	0.32	12	0.09	-2049.00	14898.00	6570	20230807	-27.40	4500	20240805	6.00	5920	-19.43	20240102	4500	6.00	20240805	6570	-27.40	20230807	4500	6.00	20240805	0.56	N	053210	2500	1195 억	2992219	N	N	0	N	N
143	20240806	110453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4760	95	2	2.04	161656110	33889	18.23	4665	4840	4665	6060	3270	4665	4770.16	12.85	4714	7245	5221	4942	4721	4442	4221	4832	4332	1196	1395	2500	3450	5	1	47522955	2262	-2.32	0.32	12	0.07	-2049.00	14898.00	6570	20230807	-27.55	4500	20240805	5.78	5920	-19.59	20240102	4500	5.78	20240805	6570	-27.55	20230807	4500	5.78	20240805	0.56	N	053210	2500	1195 억	2992524	N	N	0	N	N
144	20240806	100451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4820	155	2	3.32	109858755	23028	12.38	4665	4840	4665	6060	3270	4665	4770.66	12.86	7101	9314	5221	4942	4721	4442	4221	4832	4332	1196	1395	2500	3450	5	1	47522955	2291	-2.35	0.32	12	0.05	-2049.00	14898.00	6570	20230807	-26.64	4500	20240805	7.11	5920	-18.58	20240102	4500	7.11	20240805	6570	-26.64	20230807	4500	7.11	20240805	0.56	N	053210	2500	1195 억	2994911	N	N	0	N	N
145	20240806	090453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4740	75	2	1.61	31905530	6812	3.66	4665	4740	4665	6060	3270	4665	4683.72	12.84	2452	2367	5221	4942	4721	4442	4221	4832	4332	1196	1395	2500	3450	5	1	47522955	2253	-2.31	0.32	12	0.01	-2049.00	14898.00	6570	20230807	-27.85	4500	20240805	5.33	5920	-19.93	20240102	4500	5.33	20240805	6570	-27.85	20230807	4500	5.33	20240805	0.56	N	053210	2500	1195 억	2990262	N	N	0	N	N
146	20240805	160446	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4665	-345	5	-6.89	895278755	185617	337.52	5000	5000	4500	6510	3510	5010	4823.26	12.83	-2955	-43	5083	5046	5013	4976	4943	5030	4960	1196	1500	2500	3700	5	1	47522955	2217	-2.28	0.31	12	0.39	-2049.00	14898.00	6570	20230807	-29.00	4500	20240805	3.67	5920	-21.20	20240102	4500	3.67	20240805	6570	-29.00	20230807	4500	3.67	20240805	0.57	N	053210	2500	1195 억	2987810	N	N	0	N	N
147	20240805	150452	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4655	-355	5	-7.09	823733240	170115	309.33	5000	5000	4635	6510	3510	5010	4842.21	12.83	-3629	-1300	5083	5046	5013	4976	4943	5030	4960	1196	1500	2500	3700	5	1	47522955	2212	-2.27	0.31	12	0.36	-2049.00	14898.00	6570	20230807	-29.15	4635	20240805	0.43	5920	-21.37	20240102	4635	0.43	20240805	6570	-29.15	20230807	4635	0.43	20240805	0.57	N	053210	2500	1195 억	2987136	N	N	0	N	N
148	20240805	140454	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4770	-240	5	-4.79	626756815	128174	233.07	5000	5000	4770	6510	3510	5010	4889.89	12.82	-6444	-4181	5083	5046	5013	4976	4943	5030	4960	1196	1500	2500	3700	5	1	47522955	2267	-2.33	0.32	12	0.27	-2049.00	14898.00	6570	20230807	-27.40	4770	20240805	0.00	5920	-19.43	20240102	4770	0.00	20240805	6570	-27.40	20230807	4770	0.00	20240805	0.57	N	053210	2500	1195 억	2984321	N	N	0	N	N
149	20240805	130452	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4790	-220	5	-4.39	573826085	117106	212.94	5000	5000	4770	6510	3510	5010	4900.06	12.82	-6087	-4126	5083	5046	5013	4976	4943	5030	4960	1196	1500	2500	3700	5	1	47522955	2276	-2.34	0.32	12	0.25	-2049.00	14898.00	6570	20230807	-27.09	4770	20240805	0.42	5920	-19.09	20240102	4770	0.42	20240805	6570	-27.09	20230807	4770	0.42	20240805	0.57	N	053210	2500	1195 억	2984678	N	N	0	N	N
150	20240805	120449	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4860	-150	5	-2.99	443831670	90189	164.00	5000	5000	4850	6510	3510	5010	4921.13	12.82	-5594	-3873	5083	5046	5013	4976	4943	5030	4960	1196	1500	2500	3700	5	1	47522955	2310	-2.37	0.33	12	0.19	-2049.00	14898.00	6570	20230807	-26.03	4850	20240805	0.21	5920	-17.91	20240102	4850	0.21	20240805	6570	-26.03	20230807	4850	0.21	20240805	0.57	N	053210	2500	1195 억	2985171	N	N	0	N	N
151	20240805	110453	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4905	-105	5	-2.10	268675640	54349	98.83	5000	5000	4905	6510	3510	5010	4943.52	12.82	-4656	-3178	5083	5046	5013	4976	4943	5030	4960	1196	1500	2500	3700	5	1	47522955	2331	-2.39	0.33	12	0.11	-2049.00	14898.00	6570	20230807	-25.34	4905	20240805	0.00	5920	-17.15	20240102	4905	0.00	20240805	6570	-25.34	20230807	4905	0.00	20240805	0.57	N	053210	2500	1195 억	2986109	N	N	0	N	N
152	20240805	100449	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4930	-80	5	-1.60	132802365	26711	48.57	5000	5000	4925	6510	3510	5010	4971.82	12.83	-3947	-3708	5083	5046	5013	4976	4943	5030	4960	1196	1500	2500	3700	5	1	47522955	2343	-2.41	0.33	12	0.06	-2049.00	14898.00	6570	20230807	-24.96	4925	20240805	0.10	5920	-16.72	20240102	4925	0.10	20240805	6570	-24.96	20230807	4925	0.10	20240805	0.57	N	053210	2500	1195 억	2986818	N	N	0	N	N
153	20240805	090446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	-20	5	-0.40	13379575	2677	4.87	5000	5000	4990	6510	3510	5010	4997.97	12.84	-1210	-1208	5083	5046	5013	4976	4943	5030	4960	1196	1500	2500	3700	5	1	47522955	2371	-2.44	0.33	12	0.01	-2049.00	14898.00	6570	20230807	-24.05	4980	20240802	0.20	5920	-15.71	20240102	4980	0.20	20240802	6570	-24.05	20230807	4980	0.20	20240802	0.57	N	053210	2500	1195 억	2989555	N	N	0	N	N
154	20240802	160441	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5010	-50	5	-0.99	275296350	54990	324.33	5030	5050	4980	6570	3550	5060	5006.30	12.84	-5073	-5169	5086	5072	5046	5032	5006	5080	5040	1196	1510	2500	3740	10	1	47522955	2381	-2.45	0.34	12	0.12	-2049.00	14898.00	6570	20230807	-23.74	4980	20240802	0.60	5920	-15.37	20240102	4980	0.60	20240802	6570	-23.74	20230807	4980	0.60	20240802	0.57	N	053210	2500	1195 억	2990765	N	N	1	N	N
155	20240802	150440	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5000	-60	5	-1.19	267889280	53509	315.59	5030	5050	4980	6570	3550	5060	5006.43	12.84	-4925	-4971	5086	5072	5046	5032	5006	5080	5040	1196	1510	2500	3740	10	1	47522955	2376	-2.44	0.34	12	0.11	-2049.00	14898.00	6570	20230807	-23.90	4980	20240802	0.40	5920	-15.54	20240102	4980	0.40	20240802	6570	-23.90	20230807	4980	0.40	20240802	0.57	N	053210	2500	1195 억	2990913	N	N	1	N	N
156	20240802	140444	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5000	-60	5	-1.19	166790460	33254	196.13	5030	5050	5000	6570	3550	5060	5015.65	12.85	-4398	-4459	5086	5072	5046	5032	5006	5080	5040	1196	1510	2500	3740	10	1	47522955	2376	-2.44	0.34	12	0.07	-2049.00	14898.00	6570	20230807	-23.90	5000	20240802	0.00	5920	-15.54	20240102	5000	0.00	20240802	6570	-23.90	20230807	5000	0.00	20240802	0.57	N	053210	2500	1195 억	2991440	N	N	1	N	N
157	20240802	130443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5000	-60	5	-1.19	139239190	27745	163.64	5030	5050	5000	6570	3550	5060	5018.53	12.85	-4164	-4225	5086	5072	5046	5032	5006	5080	5040	1196	1510	2500	3740	10	1	47522955	2376	-2.44	0.34	12	0.06	-2049.00	14898.00	6570	20230807	-23.90	5000	20240802	0.00	5920	-15.54	20240102	5000	0.00	20240802	6570	-23.90	20230807	5000	0.00	20240802	0.57	N	053210	2500	1195 억	2991674	N	N	1	N	N
158	20240802	120444	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5010	-50	5	-0.99	117387920	23379	137.89	5030	5050	5000	6570	3550	5060	5021.08	12.86	-1997	-2074	5086	5072	5046	5032	5006	5080	5040	1196	1510	2500	3740	10	1	47522955	2381	-2.45	0.34	12	0.05	-2049.00	14898.00	6570	20230807	-23.74	5000	20240802	0.20	5920	-15.37	20240102	5000	0.20	20240802	6570	-23.74	20230807	5000	0.20	20240802	0.57	N	053210	2500	1195 억	2993841	N	N	1	N	N
159	20240802	110444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5020	-40	5	-0.79	70477410	14012	82.64	5030	5050	5020	6570	3550	5060	5029.79	12.86	-1112	-1112	5086	5072	5046	5032	5006	5080	5040	1196	1510	2500	3740	10	1	47522955	2386	-2.45	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.59	5000	20240724	0.40	5920	-15.20	20240102	5000	0.40	20240724	6570	-23.59	20230807	5000	0.40	20240724	0.57	N	053210	2500	1195 억	2994726	N	N	1	N	N
160	20240802	100440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	20549700	4083	24.08	5030	5050	5030	6570	3550	5060	5032.99	12.86	-292	-292	5086	5072	5046	5032	5006	5080	5040	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2995546	N	N	1	N	N
161	20240802	090446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	-30	5	-0.59	9708160	1930	11.38	5030	5050	5030	6570	3550	5060	5030.13	12.87	-22	-22	5086	5072	5046	5032	5006	5080	5040	1196	1510	2500	3740	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2995816	N	N	1	N	N
162	20240801	160439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	30	2	0.60	85431860	16955	150.67	5040	5060	5020	6530	3530	5030	5038.74	12.87	712	706	5070	5050	5030	5010	4990	5060	5020	1196	1500	2500	3720	10	1	47522955	2405	-2.47	0.34	12	0.04	-2049.00	14898.00	6570	20230807	-22.98	5000	20240724	1.20	5920	-14.53	20240102	5000	1.20	20240724	6570	-22.98	20230807	5000	1.20	20240724	0.57	N	053210	2500	1195 억	2995838	N	N	1	N	N
163	20240801	150452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	10	2	0.20	82606030	16395	145.69	5040	5060	5020	6530	3530	5030	5038.49	12.87	768	686	5070	5050	5030	5010	4990	5060	5020	1196	1500	2500	3720	10	1	47522955	2395	-2.46	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.29	5000	20240724	0.80	5920	-14.86	20240102	5000	0.80	20240724	6570	-23.29	20230807	5000	0.80	20240724	0.57	N	053210	2500	1195 억	2995894	N	N	11	N	N
164	20240801	140449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	10	2	0.20	76684970	15221	135.26	5040	5060	5020	6530	3530	5030	5038.10	12.87	690	381	5070	5050	5030	5010	4990	5060	5020	1196	1500	2500	3720	10	1	47522955	2395	-2.46	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.29	5000	20240724	0.80	5920	-14.86	20240102	5000	0.80	20240724	6570	-23.29	20230807	5000	0.80	20240724	0.57	N	053210	2500	1195 억	2995816	N	N	11	N	N
165	20240801	130442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	10	2	0.20	62852540	12480	110.90	5040	5050	5020	6530	3530	5030	5036.26	12.86	542	493	5070	5050	5030	5010	4990	5060	5020	1196	1500	2500	3720	10	1	47522955	2395	-2.46	0.34	12	0.03	-2049.00	14898.00	6570	20230807	-23.29	5000	20240724	0.80	5920	-14.86	20240102	5000	0.80	20240724	6570	-23.29	20230807	5000	0.80	20240724	0.57	N	053210	2500	1195 억	2995668	N	N	11	N	N
166	20240801	120445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	20	2	0.40	33591870	6675	59.32	5040	5050	5020	6530	3530	5030	5032.49	12.86	423	292	5070	5050	5030	5010	4990	5060	5020	1196	1500	2500	3720	10	1	47522955	2400	-2.46	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.14	5000	20240724	1.00	5920	-14.70	20240102	5000	1.00	20240724	6570	-23.14	20230807	5000	1.00	20240724	0.57	N	053210	2500	1195 억	2995549	N	N	11	N	N
167	20240801	110446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	0	3	0.00	23661070	4704	41.80	5040	5050	5020	6530	3530	5030	5029.99	12.86	421	419	5070	5050	5030	5010	4990	5060	5020	1196	1500	2500	3720	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.44	5000	20240724	0.60	5920	-15.03	20240102	5000	0.60	20240724	6570	-23.44	20230807	5000	0.60	20240724	0.57	N	053210	2500	1195 억	2995547	N	N	11	N	N
168	20240801	100442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5040	10	2	0.20	19013070	3780	33.59	5040	5050	5020	6530	3530	5030	5029.91	12.86	619	563	5070	5050	5030	5010	4990	5060	5020	1196	1500	2500	3720	10	1	47522955	2395	-2.46	0.34	12	0.01	-2049.00	14898.00	6570	20230807	-23.29	5000	20240724	0.80	5920	-14.86	20240102	5000	0.80	20240724	6570	-23.29	20230807	5000	0.80	20240724	0.57	N	053210	2500	1195 억	2995745	N	N	11	N	N
169	20240801	090435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	20	2	0.40	5976480	1188	10.56	5040	5050	5020	6530	3530	5030	5030.71	12.87	1163	747	5070	5050	5030	5010	4990	5060	5020	1196	1500	2500	3720	10	1	47522955	2400	-2.46	0.34	12	0.00	-2049.00	14898.00	6570	20230807	-23.14	5000	20240724	1.00	5920	-14.70	20240102	5000	1.00	20240724	6570	-23.14	20230807	5000	1.00	20240724	0.57	N	053210	2500	1195 억	2996289	N	N	11	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History