KissMeData/095720/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160732	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1815	-4	5	-0.22	55832284	30786	117.20	1802	1830	1802	2360	1274	1819	1813.56	4.63	-4152	1883	1851	1806	1774	1729	1828	1751	587	541	500	1340	1	1	115505985	2096	-6.77	0.64	12	0.03	-268.00	2842.00	2945	20231115	-38.37	1622	20240806	11.90	2780	-34.71	20240221	1622	11.90	20240806	2945	-38.37	20231115	1622	11.90	20240806	1.18	N	095720	500	587 억	5345051	N	N	18	N	N
3	20240830	150737	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1817	-2	5	-0.11	39504266	21796	82.98	1802	1830	1802	2360	1274	1819	1812.45	4.63	-2025	1883	1851	1806	1774	1729	1828	1751	587	541	500	1340	1	1	115505985	2099	-6.78	0.64	12	0.02	-268.00	2842.00	2945	20231115	-38.30	1622	20240806	12.02	2780	-34.64	20240221	1622	12.02	20240806	2945	-38.30	20231115	1622	12.02	20240806	1.18	N	095720	500	587 억	5345051	N	N	14	N	N
4	20240830	140736	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1819	0	3	0.00	34918523	19267	73.35	1802	1830	1802	2360	1274	1819	1812.35	4.63	-1168	1883	1851	1806	1774	1729	1828	1751	587	541	500	1340	1	1	115505985	2101	-6.79	0.64	12	0.02	-268.00	2842.00	2945	20231115	-38.23	1622	20240806	12.15	2780	-34.57	20240221	1622	12.15	20240806	2945	-38.23	20231115	1622	12.15	20240806	1.18	N	095720	500	587 억	5345051	N	N	14	N	N
5	20240830	130732	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1820	1	2	0.05	33745534	18622	70.89	1802	1830	1802	2360	1274	1819	1812.13	4.63	-1167	1883	1851	1806	1774	1729	1828	1751	587	541	500	1340	1	1	115505985	2102	-6.79	0.64	12	0.02	-268.00	2842.00	2945	20231115	-38.20	1622	20240806	12.21	2780	-34.53	20240221	1622	12.21	20240806	2945	-38.20	20231115	1622	12.21	20240806	1.18	N	095720	500	587 억	5345051	N	N	14	N	N
6	20240830	120735	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1818	-1	5	-0.05	27592190	15231	57.98	1802	1830	1802	2360	1274	1819	1811.58	4.63	-927	1883	1851	1806	1774	1729	1828	1751	587	541	500	1340	1	1	115505985	2100	-6.78	0.64	12	0.01	-268.00	2842.00	2945	20231115	-38.27	1622	20240806	12.08	2780	-34.60	20240221	1622	12.08	20240806	2945	-38.27	20231115	1622	12.08	20240806	1.18	N	095720	500	587 억	5345051	N	N	14	N	N
7	20240830	110743	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1821	2	2	0.11	19242102	10636	40.49	1802	1830	1802	2360	1274	1819	1809.15	4.63	454	1883	1851	1806	1774	1729	1828	1751	587	541	500	1340	1	1	115505985	2103	-6.79	0.64	12	0.01	-268.00	2842.00	2945	20231115	-38.17	1622	20240806	12.27	2780	-34.50	20240221	1622	12.27	20240806	2945	-38.17	20231115	1622	12.27	20240806	1.18	N	095720	500	587 억	5345051	N	N	14	N	N
8	20240830	100738	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1821	2	2	0.11	18421329	10185	38.77	1802	1830	1802	2360	1274	1819	1808.67	4.63	454	1883	1851	1806	1774	1729	1828	1751	587	541	500	1340	1	1	115505985	2103	-6.79	0.64	12	0.01	-268.00	2842.00	2945	20231115	-38.17	1622	20240806	12.27	2780	-34.50	20240221	1622	12.27	20240806	2945	-38.17	20231115	1622	12.27	20240806	1.18	N	095720	500	587 억	5345051	N	N	14	N	N
9	20240830	090740	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1812	-7	5	-0.38	10213112	5664	21.56	1802	1830	1802	2360	1274	1819	1803.16	4.63	75	1883	1851	1806	1774	1729	1828	1751	587	541	500	1340	1	1	115505985	2093	-6.76	0.64	12	0.00	-268.00	2842.00	2945	20231115	-38.47	1622	20240806	11.71	2780	-34.82	20240221	1622	11.71	20240806	2945	-38.47	20231115	1622	11.71	20240806	1.18	N	095720	500	587 억	5345051	N	N	14	N	N
10	20240829	160740	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1819	-20	5	-1.09	47675874	26232	50.61	1831	1838	1761	2390	1288	1839	1817.37	4.63	-3194	1859	1848	1829	1818	1799	1854	1824	587	551	500	1360	1	1	115505985	2101	-6.79	0.64	12	0.02	-268.00	2842.00	2945	20231115	-38.23	1622	20240806	12.15	2780	-34.57	20240221	1622	12.15	20240806	2945	-38.23	20231115	1622	12.15	20240806	1.18	N	095720	500	587 억	5348017	N	N	14	N	N
11	20240829	150748	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1817	-22	5	-1.20	46044460	25335	48.88	1831	1838	1761	2390	1288	1839	1817.32	4.63	-3007	1859	1848	1829	1818	1799	1854	1824	587	551	500	1360	1	1	115505985	2099	-6.78	0.64	12	0.02	-268.00	2842.00	2945	20231115	-38.30	1622	20240806	12.02	2780	-34.64	20240221	1622	12.02	20240806	2945	-38.30	20231115	1622	12.02	20240806	1.18	N	095720	500	587 억	5348017	N	N	163	N	N
12	20240829	140749	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1815	-24	5	-1.31	41479562	22825	44.03	1831	1838	1761	2390	1288	1839	1817.17	4.63	-1017	1859	1848	1829	1818	1799	1854	1824	587	551	500	1360	1	1	115505985	2096	-6.77	0.64	12	0.02	-268.00	2842.00	2945	20231115	-38.37	1622	20240806	11.90	2780	-34.71	20240221	1622	11.90	20240806	2945	-38.37	20231115	1622	11.90	20240806	1.18	N	095720	500	587 억	5348017	N	N	163	N	N
13	20240829	130750	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1818	-21	5	-1.14	31851249	17524	33.81	1831	1838	1761	2390	1288	1839	1817.43	4.63	-531	1859	1848	1829	1818	1799	1854	1824	587	551	500	1360	1	1	115505985	2100	-6.78	0.64	12	0.02	-268.00	2842.00	2945	20231115	-38.27	1622	20240806	12.08	2780	-34.60	20240221	1622	12.08	20240806	2945	-38.27	20231115	1622	12.08	20240806	1.18	N	095720	500	587 억	5348017	N	N	163	N	N
14	20240829	120747	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1823	-16	5	-0.87	27685423	15234	29.39	1831	1838	1761	2390	1288	1839	1817.18	4.63	-392	1859	1848	1829	1818	1799	1854	1824	587	551	500	1360	1	1	115505985	2106	-6.80	0.64	12	0.01	-268.00	2842.00	2945	20231115	-38.10	1622	20240806	12.39	2780	-34.42	20240221	1622	12.39	20240806	2945	-38.10	20231115	1622	12.39	20240806	1.18	N	095720	500	587 억	5348017	N	N	163	N	N
15	20240829	110749	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1823	-16	5	-0.87	26799447	14748	28.45	1831	1838	1761	2390	1288	1839	1816.98	4.63	-392	1859	1848	1829	1818	1799	1854	1824	587	551	500	1360	1	1	115505985	2106	-6.80	0.64	12	0.01	-268.00	2842.00	2945	20231115	-38.10	1622	20240806	12.39	2780	-34.42	20240221	1622	12.39	20240806	2945	-38.10	20231115	1622	12.39	20240806	1.18	N	095720	500	587 억	5348017	N	N	163	N	N
16	20240829	100744	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1822	-17	5	-0.92	26253016	14448	27.87	1831	1838	1761	2390	1288	1839	1816.89	4.63	-221	1859	1848	1829	1818	1799	1854	1824	587	551	500	1360	1	1	115505985	2105	-6.80	0.64	12	0.01	-268.00	2842.00	2945	20231115	-38.13	1622	20240806	12.33	2780	-34.46	20240221	1622	12.33	20240806	2945	-38.13	20231115	1622	12.33	20240806	1.18	N	095720	500	587 억	5348017	N	N	163	N	N
17	20240829	090747	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1827	-12	5	-0.65	7197271	3976	7.67	1831	1838	1761	2390	1288	1839	1809.31	4.63	-36	1859	1848	1829	1818	1799	1854	1824	587	551	500	1360	1	1	115505985	2110	-6.82	0.64	12	0.00	-268.00	2842.00	2945	20231115	-37.96	1622	20240806	12.64	2780	-34.28	20240221	1622	12.64	20240806	2945	-37.96	20231115	1622	12.64	20240806	1.18	N	095720	500	587 억	5348017	N	N	163	N	N
18	20240828	160724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1839	20	2	1.10	94429547	51762	150.21	1819	1840	1810	2360	1274	1819	1824.30	4.62	13757	1887	1853	1805	1771	1723	1870	1788	587	541	500	1340	1	1	115505985	2124	-6.86	0.65	12	0.04	-268.00	2842.00	2945	20231115	-37.56	1622	20240806	13.38	2780	-33.85	20240221	1622	13.38	20240806	2945	-37.56	20231115	1622	13.38	20240806	1.17	N	095720	500	587 억	5338773	N	N	163	N	N
19	20240828	150728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1826	7	2	0.38	74526384	40882	118.64	1819	1840	1810	2360	1274	1819	1822.96	4.62	8596	1887	1853	1805	1771	1723	1870	1788	587	541	500	1340	1	1	115505985	2109	-6.81	0.64	12	0.04	-268.00	2842.00	2945	20231115	-38.00	1622	20240806	12.58	2780	-34.32	20240221	1622	12.58	20240806	2945	-38.00	20231115	1622	12.58	20240806	1.17	N	095720	500	587 억	5338773	N	N	32	N	N
20	20240828	140730	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1821	2	2	0.11	68761276	37718	109.45	1819	1840	1810	2360	1274	1819	1823.04	4.62	7247	1887	1853	1805	1771	1723	1870	1788	587	541	500	1340	1	1	115505985	2103	-6.79	0.64	12	0.03	-268.00	2842.00	2945	20231115	-38.17	1622	20240806	12.27	2780	-34.50	20240221	1622	12.27	20240806	2945	-38.17	20231115	1622	12.27	20240806	1.17	N	095720	500	587 억	5338773	N	N	32	N	N
21	20240828	130727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1820	1	2	0.05	68346181	37490	108.79	1819	1840	1810	2360	1274	1819	1823.05	4.62	7254	1887	1853	1805	1771	1723	1870	1788	587	541	500	1340	1	1	115505985	2102	-6.79	0.64	12	0.03	-268.00	2842.00	2945	20231115	-38.20	1622	20240806	12.21	2780	-34.53	20240221	1622	12.21	20240806	2945	-38.20	20231115	1622	12.21	20240806	1.17	N	095720	500	587 억	5338773	N	N	32	N	N
22	20240828	120725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1823	4	2	0.22	57390441	31483	91.36	1819	1840	1810	2360	1274	1819	1822.90	4.62	8594	1887	1853	1805	1771	1723	1870	1788	587	541	500	1340	1	1	115505985	2106	-6.80	0.64	12	0.03	-268.00	2842.00	2945	20231115	-38.10	1622	20240806	12.39	2780	-34.42	20240221	1622	12.39	20240806	2945	-38.10	20231115	1622	12.39	20240806	1.17	N	095720	500	587 억	5338773	N	N	32	N	N
23	20240828	110726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1829	10	2	0.55	52684485	28907	83.89	1819	1840	1810	2360	1274	1819	1822.55	4.62	8770	1887	1853	1805	1771	1723	1870	1788	587	541	500	1340	1	1	115505985	2113	-6.82	0.64	12	0.03	-268.00	2842.00	2945	20231115	-37.89	1622	20240806	12.76	2780	-34.21	20240221	1622	12.76	20240806	2945	-37.89	20231115	1622	12.76	20240806	1.17	N	095720	500	587 억	5338773	N	N	32	N	N
24	20240828	100753	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1839	20	2	1.10	50436013	27680	80.33	1819	1840	1810	2360	1274	1819	1822.11	4.62	8779	1887	1853	1805	1771	1723	1870	1788	587	541	500	1340	1	1	115505985	2124	-6.86	0.65	12	0.02	-268.00	2842.00	2945	20231115	-37.56	1622	20240806	13.38	2780	-33.85	20240221	1622	13.38	20240806	2945	-37.56	20231115	1622	13.38	20240806	1.17	N	095720	500	587 억	5338773	N	N	32	N	N
25	20240828	090738	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1839	20	2	1.10	3808903	2083	6.04	1819	1840	1818	2360	1274	1819	1828.57	4.62	-9	1887	1853	1805	1771	1723	1870	1788	587	541	500	1340	1	1	115505985	2124	-6.86	0.65	12	0.00	-268.00	2842.00	2945	20231115	-37.56	1622	20240806	13.38	2780	-33.85	20240221	1622	13.38	20240806	2945	-37.56	20231115	1622	13.38	20240806	1.17	N	095720	500	587 억	5338773	N	N	32	N	N
26	20240827	160722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1819	-13	5	-0.71	62680822	34445	87.22	1818	1839	1757	2380	1283	1832	1819.74	4.62	3579	1848	1840	1833	1825	1818	1836	1821	587	548	500	1350	1	1	115505985	2101	-6.79	0.64	12	0.03	-268.00	2842.00	2945	20231115	-38.23	1622	20240806	12.15	2780	-34.57	20240221	1622	12.15	20240806	2945	-38.23	20231115	1622	12.15	20240806	1.17	N	095720	500	587 억	5332007	N	N	32	N	N
27	20240827	150727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1829	-3	5	-0.16	53174362	29227	74.01	1818	1839	1757	2380	1283	1832	1819.36	4.62	6767	1848	1840	1833	1825	1818	1836	1821	587	548	500	1350	1	1	115505985	2113	-6.82	0.64	12	0.03	-268.00	2842.00	2945	20231115	-37.89	1622	20240806	12.76	2780	-34.21	20240221	1622	12.76	20240806	2945	-37.89	20231115	1622	12.76	20240806	1.17	N	095720	500	587 억	5332007	N	N	0	N	N
28	20240827	140728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1828	-4	5	-0.22	50665772	27853	70.53	1818	1839	1757	2380	1283	1832	1819.04	4.62	6767	1848	1840	1833	1825	1818	1836	1821	587	548	500	1350	1	1	115505985	2111	-6.82	0.64	12	0.02	-268.00	2842.00	2945	20231115	-37.93	1622	20240806	12.70	2780	-34.24	20240221	1622	12.70	20240806	2945	-37.93	20231115	1622	12.70	20240806	1.17	N	095720	500	587 억	5332007	N	N	0	N	N
29	20240827	130731	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1829	-3	5	-0.16	46341810	25489	64.55	1818	1839	1757	2380	1283	1832	1818.11	4.62	6896	1848	1840	1833	1825	1818	1836	1821	587	548	500	1350	1	1	115505985	2113	-6.82	0.64	12	0.02	-268.00	2842.00	2945	20231115	-37.89	1622	20240806	12.76	2780	-34.21	20240221	1622	12.76	20240806	2945	-37.89	20231115	1622	12.76	20240806	1.17	N	095720	500	587 억	5332007	N	N	0	N	N
30	20240827	120733	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1830	-2	5	-0.11	42618105	23452	59.39	1818	1839	1757	2380	1283	1832	1817.25	4.62	7276	1848	1840	1833	1825	1818	1836	1821	587	548	500	1350	1	1	115505985	2114	-6.83	0.64	12	0.02	-268.00	2842.00	2945	20231115	-37.86	1622	20240806	12.82	2780	-34.17	20240221	1622	12.82	20240806	2945	-37.86	20231115	1622	12.82	20240806	1.17	N	095720	500	587 억	5332007	N	N	0	N	N
31	20240827	110730	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1826	-6	5	-0.33	28399491	15631	39.58	1818	1839	1757	2380	1283	1832	1816.87	4.62	7055	1848	1840	1833	1825	1818	1836	1821	587	548	500	1350	1	1	115505985	2109	-6.81	0.64	12	0.01	-268.00	2842.00	2945	20231115	-38.00	1622	20240806	12.58	2780	-34.32	20240221	1622	12.58	20240806	2945	-38.00	20231115	1622	12.58	20240806	1.17	N	095720	500	587 억	5332007	N	N	0	N	N
32	20240827	100726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1831	-1	5	-0.05	23568684	12987	32.89	1818	1839	1757	2380	1283	1832	1814.79	4.62	6361	1848	1840	1833	1825	1818	1836	1821	587	548	500	1350	1	1	115505985	2115	-6.83	0.64	12	0.01	-268.00	2842.00	2945	20231115	-37.83	1622	20240806	12.89	2780	-34.14	20240221	1622	12.89	20240806	2945	-37.83	20231115	1622	12.89	20240806	1.17	N	095720	500	587 억	5332007	N	N	0	N	N
33	20240827	090727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1838	6	2	0.33	828400	452	1.14	1818	1839	1818	2380	1283	1832	1832.74	4.62	-133	1848	1840	1833	1825	1818	1836	1821	587	548	500	1350	1	1	115505985	2123	-6.86	0.65	12	0.00	-268.00	2842.00	2945	20231115	-37.59	1622	20240806	13.32	2780	-33.88	20240221	1622	13.32	20240806	2945	-37.59	20231115	1622	13.32	20240806	1.17	N	095720	500	587 억	5332007	N	N	0	N	N
34	20240826	160717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1832	-4	5	-0.22	72404570	39477	67.04	1840	1841	1826	2385	1286	1836	1834.10	4.62	-8495	1860	1848	1829	1817	1798	1854	1823	587	549	500	1350	1	1	115505985	2116	-6.84	0.64	12	0.03	-268.00	2842.00	2945	20231115	-37.79	1622	20240806	12.95	2780	-34.10	20240221	1622	12.95	20240806	2945	-37.79	20231115	1622	12.95	20240806	1.16	N	095720	500	587 억	5337212	N	N	0	N	N
35	20240826	150721	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1831	-5	5	-0.27	56807986	30962	52.58	1840	1841	1826	2385	1286	1836	1834.76	4.62	-3638	1860	1848	1829	1817	1798	1854	1823	587	549	500	1350	1	1	115505985	2115	-6.83	0.64	12	0.03	-268.00	2842.00	2945	20231115	-37.83	1622	20240806	12.89	2780	-34.14	20240221	1622	12.89	20240806	2945	-37.83	20231115	1622	12.89	20240806	1.16	N	095720	500	587 억	5337212	N	N	0	N	N
36	20240826	140725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1830	-6	5	-0.33	54178997	29524	50.14	1840	1841	1828	2385	1286	1836	1835.08	4.62	-3446	1860	1848	1829	1817	1798	1854	1823	587	549	500	1350	1	1	115505985	2114	-6.83	0.64	12	0.03	-268.00	2842.00	2945	20231115	-37.86	1622	20240806	12.82	2780	-34.17	20240221	1622	12.82	20240806	2945	-37.86	20231115	1622	12.82	20240806	1.16	N	095720	500	587 억	5337212	N	N	0	N	N
37	20240826	130728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1833	-3	5	-0.16	47913091	26104	44.33	1840	1841	1829	2385	1286	1836	1835.47	4.62	-2641	1860	1848	1829	1817	1798	1854	1823	587	549	500	1350	1	1	115505985	2117	-6.84	0.64	12	0.02	-268.00	2842.00	2945	20231115	-37.76	1622	20240806	13.01	2780	-34.06	20240221	1622	13.01	20240806	2945	-37.76	20231115	1622	13.01	20240806	1.16	N	095720	500	587 억	5337212	N	N	0	N	N
38	20240826	120722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1830	-6	5	-0.33	46330246	25240	42.86	1840	1841	1829	2385	1286	1836	1835.59	4.62	-1987	1860	1848	1829	1817	1798	1854	1823	587	549	500	1350	1	1	115505985	2114	-6.83	0.64	12	0.02	-268.00	2842.00	2945	20231115	-37.86	1622	20240806	12.82	2780	-34.17	20240221	1622	12.82	20240806	2945	-37.86	20231115	1622	12.82	20240806	1.16	N	095720	500	587 억	5337212	N	N	0	N	N
39	20240826	110724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1836	0	3	0.00	34397008	18725	31.80	1840	1841	1829	2385	1286	1836	1836.96	4.62	-1743	1860	1848	1829	1817	1798	1854	1823	587	549	500	1350	1	1	115505985	2121	-6.85	0.65	12	0.02	-268.00	2842.00	2945	20231115	-37.66	1622	20240806	13.19	2780	-33.96	20240221	1622	13.19	20240806	2945	-37.66	20231115	1622	13.19	20240806	1.16	N	095720	500	587 억	5337212	N	N	0	N	N
40	20240826	100726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1838	2	2	0.11	30503977	16607	28.20	1840	1841	1829	2385	1286	1836	1836.81	4.62	-1349	1860	1848	1829	1817	1798	1854	1823	587	549	500	1350	1	1	115505985	2123	-6.86	0.65	12	0.01	-268.00	2842.00	2945	20231115	-37.59	1622	20240806	13.32	2780	-33.88	20240221	1622	13.32	20240806	2945	-37.59	20231115	1622	13.32	20240806	1.16	N	095720	500	587 억	5337212	N	N	0	N	N
41	20240826	090722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1837	1	2	0.05	2963372	1610	2.73	1840	1841	1837	2385	1286	1836	1840.60	4.62	-86	1860	1848	1829	1817	1798	1854	1823	587	549	500	1350	1	1	115505985	2122	-6.85	0.65	12	0.00	-268.00	2842.00	2945	20231115	-37.62	1622	20240806	13.26	2780	-33.92	20240221	1622	13.26	20240806	2945	-37.62	20231115	1622	13.26	20240806	1.16	N	095720	500	587 억	5337212	N	N	0	N	N
42	20240823	160719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1836	0	3	0.00	107526471	58883	143.63	1820	1841	1810	2385	1286	1836	1826.10	4.64	-20359	1883	1859	1840	1816	1797	1871	1828	587	549	500	1350	1	1	115505985	2121	-6.85	0.65	12	0.05	-268.00	2842.00	2945	20231115	-37.66	1622	20240806	13.19	2780	-33.96	20240221	1622	13.19	20240806	2945	-37.66	20231115	1622	13.19	20240806	1.17	N	095720	500	587 억	5357502	N	N	37	N	N
43	20240823	150725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1829	-7	5	-0.38	105841754	57963	141.39	1820	1841	1810	2385	1286	1836	1826.02	4.64	-20021	1883	1859	1840	1816	1797	1871	1828	587	549	500	1350	1	1	115505985	2113	-6.82	0.64	12	0.05	-268.00	2842.00	2945	20231115	-37.89	1622	20240806	12.76	2780	-34.21	20240221	1622	12.76	20240806	2945	-37.89	20231115	1622	12.76	20240806	1.17	N	095720	500	587 억	5357502	N	N	37	N	N
44	20240823	140723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1830	-6	5	-0.33	95480305	52284	127.54	1820	1841	1810	2385	1286	1836	1826.19	4.64	-19752	1883	1859	1840	1816	1797	1871	1828	587	549	500	1350	1	1	115505985	2114	-6.83	0.64	12	0.05	-268.00	2842.00	2945	20231115	-37.86	1622	20240806	12.82	2780	-34.17	20240221	1622	12.82	20240806	2945	-37.86	20231115	1622	12.82	20240806	1.17	N	095720	500	587 억	5357502	N	N	37	N	N
45	20240823	130724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1824	-12	5	-0.65	80442096	44062	107.48	1820	1841	1810	2385	1286	1836	1825.66	4.64	-17143	1883	1859	1840	1816	1797	1871	1828	587	549	500	1350	1	1	115505985	2107	-6.81	0.64	12	0.04	-268.00	2842.00	2945	20231115	-38.06	1622	20240806	12.45	2780	-34.39	20240221	1622	12.45	20240806	2945	-38.06	20231115	1622	12.45	20240806	1.17	N	095720	500	587 억	5357502	N	N	37	N	N
46	20240823	120722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1824	-12	5	-0.65	59126498	32374	78.97	1820	1841	1810	2385	1286	1836	1826.36	4.64	-12706	1883	1859	1840	1816	1797	1871	1828	587	549	500	1350	1	1	115505985	2107	-6.81	0.64	12	0.03	-268.00	2842.00	2945	20231115	-38.06	1622	20240806	12.45	2780	-34.39	20240221	1622	12.45	20240806	2945	-38.06	20231115	1622	12.45	20240806	1.17	N	095720	500	587 억	5357502	N	N	37	N	N
47	20240823	110721	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1826	-10	5	-0.54	44830304	24548	59.88	1820	1841	1810	2385	1286	1836	1826.23	4.64	-9967	1883	1859	1840	1816	1797	1871	1828	587	549	500	1350	1	1	115505985	2109	-6.81	0.64	12	0.02	-268.00	2842.00	2945	20231115	-38.00	1622	20240806	12.58	2780	-34.32	20240221	1622	12.58	20240806	2945	-38.00	20231115	1622	12.58	20240806	1.17	N	095720	500	587 억	5357502	N	N	37	N	N
48	20240823	100723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1834	-2	5	-0.11	27090071	14844	36.21	1820	1841	1810	2385	1286	1836	1824.98	4.64	-2648	1883	1859	1840	1816	1797	1871	1828	587	549	500	1350	1	1	115505985	2118	-6.84	0.65	12	0.01	-268.00	2842.00	2945	20231115	-37.72	1622	20240806	13.07	2780	-34.03	20240221	1622	13.07	20240806	2945	-37.72	20231115	1622	13.07	20240806	1.17	N	095720	500	587 억	5357502	N	N	37	N	N
49	20240823	090724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1839	3	2	0.16	7887355	4335	10.57	1820	1841	1810	2385	1286	1836	1819.46	4.64	-791	1883	1859	1840	1816	1797	1871	1828	587	549	500	1350	1	1	115505985	2124	-6.86	0.65	12	0.00	-268.00	2842.00	2945	20231115	-37.56	1622	20240806	13.38	2780	-33.85	20240221	1622	13.38	20240806	2945	-37.56	20231115	1622	13.38	20240806	1.17	N	095720	500	587 억	5357502	N	N	37	N	N
50	20240822	160718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1836	-4	5	-0.22	74980245	40835	55.96	1831	1864	1821	2390	1288	1840	1836.18	4.65	-15325	1879	1859	1838	1818	1797	1869	1828	587	550	500	1360	1	1	115505985	2121	-6.85	0.65	12	0.04	-268.00	2842.00	2945	20231115	-37.66	1622	20240806	13.19	2780	-33.96	20240221	1622	13.19	20240806	2945	-37.66	20231115	1622	13.19	20240806	1.17	N	095720	500	587 억	5373163	N	N	37	N	N
51	20240822	150723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1834	-6	5	-0.33	73767215	40174	55.05	1831	1864	1821	2390	1288	1840	1836.19	4.65	-15017	1879	1859	1838	1818	1797	1869	1828	587	550	500	1360	1	1	115505985	2118	-6.84	0.65	12	0.03	-268.00	2842.00	2945	20231115	-37.72	1622	20240806	13.07	2780	-34.03	20240221	1622	13.07	20240806	2945	-37.72	20231115	1622	13.07	20240806	1.17	N	095720	500	587 억	5373163	N	N	115	N	N
52	20240822	140725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1831	-9	5	-0.49	73015352	39764	54.49	1831	1864	1821	2390	1288	1840	1836.22	4.65	-14831	1879	1859	1838	1818	1797	1869	1828	587	550	500	1360	1	1	115505985	2115	-6.83	0.64	12	0.03	-268.00	2842.00	2945	20231115	-37.83	1622	20240806	12.89	2780	-34.14	20240221	1622	12.89	20240806	2945	-37.83	20231115	1622	12.89	20240806	1.17	N	095720	500	587 억	5373163	N	N	115	N	N
53	20240822	130724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1835	-5	5	-0.27	61296284	33361	45.72	1831	1864	1821	2390	1288	1840	1837.36	4.65	-13928	1879	1859	1838	1818	1797	1869	1828	587	550	500	1360	1	1	115505985	2120	-6.85	0.65	12	0.03	-268.00	2842.00	2945	20231115	-37.69	1622	20240806	13.13	2780	-33.99	20240221	1622	13.13	20240806	2945	-37.69	20231115	1622	13.13	20240806	1.17	N	095720	500	587 억	5373163	N	N	115	N	N
54	20240822	120728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1833	-7	5	-0.38	47037911	25555	35.02	1831	1864	1821	2390	1288	1840	1840.65	4.65	-11194	1879	1859	1838	1818	1797	1869	1828	587	550	500	1360	1	1	115505985	2117	-6.84	0.64	12	0.02	-268.00	2842.00	2945	20231115	-37.76	1622	20240806	13.01	2780	-34.06	20240221	1622	13.01	20240806	2945	-37.76	20231115	1622	13.01	20240806	1.17	N	095720	500	587 억	5373163	N	N	115	N	N
55	20240822	110721	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1840	0	3	0.00	34752853	18829	25.80	1831	1864	1831	2390	1288	1840	1845.71	4.65	-8707	1879	1859	1838	1818	1797	1869	1828	587	550	500	1360	1	1	115505985	2125	-6.87	0.65	12	0.02	-268.00	2842.00	2945	20231115	-37.52	1622	20240806	13.44	2780	-33.81	20240221	1622	13.44	20240806	2945	-37.52	20231115	1622	13.44	20240806	1.17	N	095720	500	587 억	5373163	N	N	115	N	N
56	20240822	100720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1848	8	2	0.43	29207109	15809	21.66	1831	1864	1831	2390	1288	1840	1847.50	4.65	-7410	1879	1859	1838	1818	1797	1869	1828	587	550	500	1360	1	1	115505985	2135	-6.90	0.65	12	0.01	-268.00	2842.00	2945	20231115	-37.25	1622	20240806	13.93	2780	-33.53	20240221	1622	13.93	20240806	2945	-37.25	20231115	1622	13.93	20240806	1.17	N	095720	500	587 억	5373163	N	N	115	N	N
57	20240822	090721	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1848	8	2	0.43	438259	239	0.33	1831	1848	1831	2390	1288	1840	1833.72	4.65	-68	1879	1859	1838	1818	1797	1869	1828	587	550	500	1360	1	1	115505985	2135	-6.90	0.65	12	0.00	-268.00	2842.00	2945	20231115	-37.25	1622	20240806	13.93	2780	-33.53	20240221	1622	13.93	20240806	2945	-37.25	20231115	1622	13.93	20240806	1.17	N	095720	500	587 억	5373163	N	N	115	N	N
58	20240821	160715	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1840	-14	5	-0.76	130403256	71140	89.84	1823	1858	1817	2410	1298	1854	1833.05	4.65	2848	1896	1875	1854	1833	1812	1864	1822	587	556	500	1370	1	1	115505985	2125	-6.87	0.65	12	0.06	-268.00	2842.00	2945	20231115	-37.52	1622	20240806	13.44	2780	-33.81	20240221	1622	13.44	20240806	2945	-37.52	20231115	1622	13.44	20240806	1.17	N	095720	500	587 억	5371121	N	N	115	N	N
59	20240821	150726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1827	-27	5	-1.46	122757775	66984	84.59	1823	1858	1817	2410	1298	1854	1832.64	4.65	4067	1896	1875	1854	1833	1812	1864	1822	587	556	500	1370	1	1	115505985	2110	-6.82	0.64	12	0.06	-268.00	2842.00	2945	20231115	-37.96	1622	20240806	12.64	2780	-34.28	20240221	1622	12.64	20240806	2945	-37.96	20231115	1622	12.64	20240806	1.17	N	095720	500	587 억	5371121	N	N	75	N	N
60	20240821	140718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1817	-37	5	-2.00	76791538	41757	52.73	1823	1858	1817	2410	1298	1854	1839.01	4.65	-10614	1896	1875	1854	1833	1812	1864	1822	587	556	500	1370	1	1	115505985	2099	-6.78	0.64	12	0.04	-268.00	2842.00	2945	20231115	-38.30	1622	20240806	12.02	2780	-34.64	20240221	1622	12.02	20240806	2945	-38.30	20231115	1622	12.02	20240806	1.17	N	095720	500	587 억	5371121	N	N	75	N	N
61	20240821	130728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1844	-10	5	-0.54	50763770	27553	34.79	1823	1858	1823	2410	1298	1854	1842.40	4.65	-8551	1896	1875	1854	1833	1812	1864	1822	587	556	500	1370	1	1	115505985	2130	-6.88	0.65	12	0.02	-268.00	2842.00	2945	20231115	-37.39	1622	20240806	13.69	2780	-33.67	20240221	1622	13.69	20240806	2945	-37.39	20231115	1622	13.69	20240806	1.17	N	095720	500	587 억	5371121	N	N	75	N	N
62	20240821	120727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1846	-8	5	-0.43	41244400	22385	28.27	1823	1858	1823	2410	1298	1854	1842.50	4.65	-6152	1896	1875	1854	1833	1812	1864	1822	587	556	500	1370	1	1	115505985	2132	-6.89	0.65	12	0.02	-268.00	2842.00	2945	20231115	-37.32	1622	20240806	13.81	2780	-33.60	20240221	1622	13.81	20240806	2945	-37.32	20231115	1622	13.81	20240806	1.17	N	095720	500	587 억	5371121	N	N	75	N	N
63	20240821	110721	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1842	-12	5	-0.65	38957564	21142	26.70	1823	1858	1823	2410	1298	1854	1842.66	4.65	-5564	1896	1875	1854	1833	1812	1864	1822	587	556	500	1370	1	1	115505985	2128	-6.87	0.65	12	0.02	-268.00	2842.00	2945	20231115	-37.45	1622	20240806	13.56	2780	-33.74	20240221	1622	13.56	20240806	2945	-37.45	20231115	1622	13.56	20240806	1.17	N	095720	500	587 억	5371121	N	N	75	N	N
64	20240821	100726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1846	-8	5	-0.43	24371730	13240	16.72	1823	1858	1823	2410	1298	1854	1840.77	4.65	-86	1896	1875	1854	1833	1812	1864	1822	587	556	500	1370	1	1	115505985	2132	-6.89	0.65	12	0.01	-268.00	2842.00	2945	20231115	-37.32	1622	20240806	13.81	2780	-33.60	20240221	1622	13.81	20240806	2945	-37.32	20231115	1622	13.81	20240806	1.17	N	095720	500	587 억	5371121	N	N	75	N	N
65	20240821	090720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1835	-19	5	-1.02	7087381	3884	4.90	1823	1844	1823	2410	1298	1854	1824.76	4.65	778	1896	1875	1854	1833	1812	1864	1822	587	556	500	1370	1	1	115505985	2120	-6.85	0.65	12	0.00	-268.00	2842.00	2945	20231115	-37.69	1622	20240806	13.13	2780	-33.99	20240221	1622	13.13	20240806	2945	-37.69	20231115	1622	13.13	20240806	1.17	N	095720	500	587 억	5371121	N	N	75	N	N
66	20240820	160710	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1854	7	2	0.38	147095330	79174	88.70	1859	1875	1833	2400	1293	1847	1857.87	4.66	-10283	1883	1864	1846	1827	1809	1874	1837	587	553	500	1360	1	1	115505985	2141	-6.92	0.65	12	0.07	-268.00	2842.00	2945	20231115	-37.05	1622	20240806	14.30	2780	-33.31	20240221	1622	14.30	20240806	2945	-37.05	20231115	1622	14.30	20240806	1.18	N	095720	500	587 억	5378260	N	N	75	N	N
67	20240820	150720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1855	8	2	0.43	138360513	74452	83.41	1859	1875	1833	2400	1293	1847	1858.39	4.66	-10181	1883	1864	1846	1827	1809	1874	1837	587	553	500	1360	1	1	115505985	2143	-6.92	0.65	12	0.06	-268.00	2842.00	2945	20231115	-37.01	1622	20240806	14.36	2780	-33.27	20240221	1622	14.36	20240806	2945	-37.01	20231115	1622	14.36	20240806	1.18	N	095720	500	587 억	5378260	N	N	78	N	N
68	20240820	140718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1852	5	2	0.27	133041182	71581	80.19	1859	1875	1833	2400	1293	1847	1858.61	4.66	-8898	1883	1864	1846	1827	1809	1874	1837	587	553	500	1360	1	1	115505985	2139	-6.91	0.65	12	0.06	-268.00	2842.00	2945	20231115	-37.11	1622	20240806	14.18	2780	-33.38	20240221	1622	14.18	20240806	2945	-37.11	20231115	1622	14.18	20240806	1.18	N	095720	500	587 억	5378260	N	N	78	N	N
69	20240820	130719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1852	5	2	0.27	132666511	71379	79.97	1859	1875	1833	2400	1293	1847	1858.62	4.66	-8854	1883	1864	1846	1827	1809	1874	1837	587	553	500	1360	1	1	115505985	2139	-6.91	0.65	12	0.06	-268.00	2842.00	2945	20231115	-37.11	1622	20240806	14.18	2780	-33.38	20240221	1622	14.18	20240806	2945	-37.11	20231115	1622	14.18	20240806	1.18	N	095720	500	587 억	5378260	N	N	78	N	N
70	20240820	120719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1859	12	2	0.65	107522232	57879	64.84	1859	1875	1833	2400	1293	1847	1857.71	4.66	-7112	1883	1864	1846	1827	1809	1874	1837	587	553	500	1360	1	1	115505985	2147	-6.94	0.65	12	0.05	-268.00	2842.00	2945	20231115	-36.88	1622	20240806	14.61	2780	-33.13	20240221	1622	14.61	20240806	2945	-36.88	20231115	1622	14.61	20240806	1.18	N	095720	500	587 억	5378260	N	N	78	N	N
71	20240820	110715	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1858	11	2	0.60	101506275	54642	61.22	1859	1875	1833	2400	1293	1847	1857.66	4.66	-6157	1883	1864	1846	1827	1809	1874	1837	587	553	500	1360	1	1	115505985	2146	-6.93	0.65	12	0.05	-268.00	2842.00	2945	20231115	-36.91	1622	20240806	14.55	2780	-33.17	20240221	1622	14.55	20240806	2945	-36.91	20231115	1622	14.55	20240806	1.18	N	095720	500	587 억	5378260	N	N	78	N	N
72	20240820	100714	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1853	6	2	0.32	41582395	22450	25.15	1859	1859	1833	2400	1293	1847	1852.22	4.66	-10292	1883	1864	1846	1827	1809	1874	1837	587	553	500	1360	1	1	115505985	2140	-6.91	0.65	12	0.02	-268.00	2842.00	2945	20231115	-37.08	1622	20240806	14.24	2780	-33.35	20240221	1622	14.24	20240806	2945	-37.08	20231115	1622	14.24	20240806	1.18	N	095720	500	587 억	5378260	N	N	78	N	N
73	20240820	090716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1848	1	2	0.05	10205084	5495	6.16	1859	1859	1845	2400	1293	1847	1857.16	4.66	-3650	1883	1864	1846	1827	1809	1874	1837	587	553	500	1360	1	1	115505985	2135	-6.90	0.65	12	0.00	-268.00	2842.00	2945	20231115	-37.25	1622	20240806	13.93	2780	-33.53	20240221	1622	13.93	20240806	2945	-37.25	20231115	1622	13.93	20240806	1.18	N	095720	500	587 억	5378260	N	N	78	N	N
74	20240819	160707	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1847	3	2	0.16	164648278	88951	104.29	1828	1865	1828	2395	1291	1844	1851.01	4.66	-5061	1886	1864	1842	1820	1798	1854	1810	587	551	500	1360	1	1	115505985	2133	-6.89	0.65	12	0.08	-268.00	2842.00	2945	20231115	-37.28	1622	20240806	13.87	2780	-33.56	20240221	1622	13.87	20240806	2945	-37.28	20231115	1622	13.87	20240806	1.17	N	095720	500	587 억	5382559	N	N	78	N	N
75	20240819	150712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1847	3	2	0.16	160802381	86866	101.85	1828	1865	1828	2395	1291	1844	1851.15	4.66	-4876	1886	1864	1842	1820	1798	1854	1810	587	551	500	1360	1	1	115505985	2133	-6.89	0.65	12	0.08	-268.00	2842.00	2945	20231115	-37.28	1622	20240806	13.87	2780	-33.56	20240221	1622	13.87	20240806	2945	-37.28	20231115	1622	13.87	20240806	1.17	N	095720	500	587 억	5382559	N	N	116	N	N
76	20240819	140714	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1855	11	2	0.60	155429721	83955	98.43	1828	1865	1828	2395	1291	1844	1851.35	4.66	-4964	1886	1864	1842	1820	1798	1854	1810	587	551	500	1360	1	1	115505985	2143	-6.92	0.65	12	0.07	-268.00	2842.00	2945	20231115	-37.01	1622	20240806	14.36	2780	-33.27	20240221	1622	14.36	20240806	2945	-37.01	20231115	1622	14.36	20240806	1.17	N	095720	500	587 억	5382559	N	N	116	N	N
77	20240819	130710	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1862	18	2	0.98	126513005	68366	80.16	1828	1865	1828	2395	1291	1844	1850.53	4.66	-7306	1886	1864	1842	1820	1798	1854	1810	587	551	500	1360	1	1	115505985	2151	-6.95	0.66	12	0.06	-268.00	2842.00	2945	20231115	-36.77	1622	20240806	14.80	2780	-33.02	20240221	1622	14.80	20240806	2945	-36.77	20231115	1622	14.80	20240806	1.17	N	095720	500	587 억	5382559	N	N	116	N	N
78	20240819	120710	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1846	2	2	0.11	92469194	50056	58.69	1828	1865	1828	2395	1291	1844	1847.31	4.66	-4488	1886	1864	1842	1820	1798	1854	1810	587	551	500	1360	1	1	115505985	2132	-6.89	0.65	12	0.04	-268.00	2842.00	2945	20231115	-37.32	1622	20240806	13.81	2780	-33.60	20240221	1622	13.81	20240806	2945	-37.32	20231115	1622	13.81	20240806	1.17	N	095720	500	587 억	5382559	N	N	116	N	N
79	20240819	110712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1837	-7	5	-0.38	26830503	14611	17.13	1828	1850	1828	2395	1291	1844	1836.32	4.66	-2266	1886	1864	1842	1820	1798	1854	1810	587	551	500	1360	1	1	115505985	2122	-6.85	0.65	12	0.01	-268.00	2842.00	2945	20231115	-37.62	1622	20240806	13.26	2780	-33.92	20240221	1622	13.26	20240806	2945	-37.62	20231115	1622	13.26	20240806	1.17	N	095720	500	587 억	5382559	N	N	116	N	N
80	20240819	100714	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1838	-6	5	-0.33	23815213	12965	15.20	1828	1850	1828	2395	1291	1844	1836.88	4.66	-2861	1886	1864	1842	1820	1798	1854	1810	587	551	500	1360	1	1	115505985	2123	-6.86	0.65	12	0.01	-268.00	2842.00	2945	20231115	-37.59	1622	20240806	13.32	2780	-33.88	20240221	1622	13.32	20240806	2945	-37.59	20231115	1622	13.32	20240806	1.17	N	095720	500	587 억	5382559	N	N	116	N	N
81	20240819	090713	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1842	-2	5	-0.11	9562609	5225	6.13	1828	1850	1828	2395	1291	1844	1830.16	4.66	-1004	1886	1864	1842	1820	1798	1854	1810	587	551	500	1360	1	1	115505985	2128	-6.87	0.65	12	0.00	-268.00	2842.00	2945	20231115	-37.45	1622	20240806	13.56	2780	-33.74	20240221	1622	13.56	20240806	2945	-37.45	20231115	1622	13.56	20240806	1.17	N	095720	500	587 억	5382559	N	N	116	N	N
82	20240816	160706	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1844	31	2	1.71	157595681	85290	278.20	1850	1864	1820	2355	1270	1813	1847.76	4.65	10586	1832	1822	1807	1797	1782	1827	1802	587	542	500	1340	1	1	115505985	2130	-6.88	0.65	12	0.07	-268.00	2842.00	2945	20231115	-37.39	1622	20240806	13.69	2780	-33.67	20240221	1622	13.69	20240806	2945	-37.39	20231115	1622	13.69	20240806	1.17	N	095720	500	587 억	5371714	N	N	116	N	N
83	20240816	150707	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1834	21	2	1.16	152737534	82647	269.58	1850	1864	1820	2355	1270	1813	1848.07	4.65	10948	1832	1822	1807	1797	1782	1827	1802	587	542	500	1340	1	1	115505985	2118	-6.84	0.65	12	0.07	-268.00	2842.00	2945	20231115	-37.72	1622	20240806	13.07	2780	-34.03	20240221	1622	13.07	20240806	2945	-37.72	20231115	1622	13.07	20240806	1.17	N	095720	500	587 억	5371714	N	N	37	N	N
84	20240816	140711	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1839	26	2	1.43	147276432	79669	259.86	1850	1864	1820	2355	1270	1813	1848.60	4.65	11179	1832	1822	1807	1797	1782	1827	1802	587	542	500	1340	1	1	115505985	2124	-6.86	0.65	12	0.07	-268.00	2842.00	2945	20231115	-37.56	1622	20240806	13.38	2780	-33.85	20240221	1622	13.38	20240806	2945	-37.56	20231115	1622	13.38	20240806	1.17	N	095720	500	587 억	5371714	N	N	37	N	N
85	20240816	130713	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1843	30	2	1.65	146073004	79015	257.73	1850	1864	1820	2355	1270	1813	1848.67	4.65	11183	1832	1822	1807	1797	1782	1827	1802	587	542	500	1340	1	1	115505985	2129	-6.88	0.65	12	0.07	-268.00	2842.00	2945	20231115	-37.42	1622	20240806	13.63	2780	-33.71	20240221	1622	13.63	20240806	2945	-37.42	20231115	1622	13.63	20240806	1.17	N	095720	500	587 억	5371714	N	N	37	N	N
86	20240816	120708	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1838	25	2	1.38	140355912	75908	247.60	1850	1864	1820	2355	1270	1813	1849.03	4.65	11288	1832	1822	1807	1797	1782	1827	1802	587	542	500	1340	1	1	115505985	2123	-6.86	0.65	12	0.07	-268.00	2842.00	2945	20231115	-37.59	1622	20240806	13.32	2780	-33.88	20240221	1622	13.32	20240806	2945	-37.59	20231115	1622	13.32	20240806	1.17	N	095720	500	587 억	5371714	N	N	37	N	N
87	20240816	110711	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1840	27	2	1.49	132788217	71786	234.15	1850	1864	1820	2355	1270	1813	1849.78	4.65	11363	1832	1822	1807	1797	1782	1827	1802	587	542	500	1340	1	1	115505985	2125	-6.87	0.65	12	0.06	-268.00	2842.00	2945	20231115	-37.52	1622	20240806	13.44	2780	-33.81	20240221	1622	13.44	20240806	2945	-37.52	20231115	1622	13.44	20240806	1.17	N	095720	500	587 억	5371714	N	N	37	N	N
88	20240816	100708	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1852	39	2	2.15	121617948	65717	214.36	1850	1864	1820	2355	1270	1813	1850.63	4.65	10976	1832	1822	1807	1797	1782	1827	1802	587	542	500	1340	1	1	115505985	2139	-6.91	0.65	12	0.06	-268.00	2842.00	2945	20231115	-37.11	1622	20240806	14.18	2780	-33.38	20240221	1622	14.18	20240806	2945	-37.11	20231115	1622	14.18	20240806	1.17	N	095720	500	587 억	5371714	N	N	37	N	N
89	20240816	090709	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1828	15	2	0.83	53847888	29143	95.06	1850	1850	1820	2355	1270	1813	1847.71	4.65	-618	1832	1822	1807	1797	1782	1827	1802	587	542	500	1340	1	1	115505985	2111	-6.82	0.64	12	0.03	-268.00	2842.00	2945	20231115	-37.93	1622	20240806	12.70	2780	-34.24	20240221	1622	12.70	20240806	2945	-37.93	20231115	1622	12.70	20240806	1.17	N	095720	500	587 억	5371714	N	N	37	N	N
90	20240814	160708	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1813	21	2	1.17	55204681	30603	55.39	1800	1817	1792	2325	1255	1792	1803.89	4.65	4723	1834	1813	1798	1777	1762	1805	1769	587	533	500	1320	1	1	115505985	2094	-6.76	0.64	12	0.03	-268.00	2842.00	2945	20231115	-38.44	1622	20240806	11.78	2780	-34.78	20240221	1622	11.78	20240806	2945	-38.44	20231115	1622	11.78	20240806	1.18	N	095720	500	587 억	5367830	N	N	37	N	N
91	20240814	150711	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1809	17	2	0.95	44057811	24444	44.24	1800	1817	1792	2325	1255	1792	1802.40	4.65	942	1834	1813	1798	1777	1762	1805	1769	587	533	500	1320	1	1	115505985	2090	-6.75	0.64	12	0.02	-268.00	2842.00	2945	20231115	-38.57	1622	20240806	11.53	2780	-34.93	20240221	1622	11.53	20240806	2945	-38.57	20231115	1622	11.53	20240806	1.18	N	095720	500	587 억	5367830	N	N	34	N	N
92	20240814	140714	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1805	13	2	0.73	25821177	14327	25.93	1800	1817	1792	2325	1255	1792	1802.27	4.65	-2480	1834	1813	1798	1777	1762	1805	1769	587	533	500	1320	1	1	115505985	2085	-6.74	0.64	12	0.01	-268.00	2842.00	2945	20231115	-38.71	1622	20240806	11.28	2780	-35.07	20240221	1622	11.28	20240806	2945	-38.71	20231115	1622	11.28	20240806	1.18	N	095720	500	587 억	5367830	N	N	34	N	N
93	20240814	130712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1806	14	2	0.78	20464876	11359	20.56	1800	1817	1792	2325	1255	1792	1801.64	4.65	-3408	1834	1813	1798	1777	1762	1805	1769	587	533	500	1320	1	1	115505985	2086	-6.74	0.64	12	0.01	-268.00	2842.00	2945	20231115	-38.68	1622	20240806	11.34	2780	-35.04	20240221	1622	11.34	20240806	2945	-38.68	20231115	1622	11.34	20240806	1.18	N	095720	500	587 억	5367830	N	N	34	N	N
94	20240814	120707	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1807	15	2	0.84	18769643	10419	18.86	1800	1817	1792	2325	1255	1792	1801.48	4.65	-3513	1834	1813	1798	1777	1762	1805	1769	587	533	500	1320	1	1	115505985	2087	-6.74	0.64	12	0.01	-268.00	2842.00	2945	20231115	-38.64	1622	20240806	11.41	2780	-35.00	20240221	1622	11.41	20240806	2945	-38.64	20231115	1622	11.41	20240806	1.18	N	095720	500	587 억	5367830	N	N	34	N	N
95	20240814	110704	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1809	17	2	0.95	11290269	6260	11.33	1800	1817	1792	2325	1255	1792	1803.56	4.65	-3600	1834	1813	1798	1777	1762	1805	1769	587	533	500	1320	1	1	115505985	2090	-6.75	0.64	12	0.01	-268.00	2842.00	2945	20231115	-38.57	1622	20240806	11.53	2780	-34.93	20240221	1622	11.53	20240806	2945	-38.57	20231115	1622	11.53	20240806	1.18	N	095720	500	587 억	5367830	N	N	34	N	N
96	20240814	100704	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1810	18	2	1.00	6986097	3877	7.02	1800	1817	1792	2325	1255	1792	1801.93	4.65	-2792	1834	1813	1798	1777	1762	1805	1769	587	533	500	1320	1	1	115505985	2091	-6.75	0.64	12	0.00	-268.00	2842.00	2945	20231115	-38.54	1622	20240806	11.59	2780	-34.89	20240221	1622	11.59	20240806	2945	-38.54	20231115	1622	11.59	20240806	1.18	N	095720	500	587 억	5367830	N	N	34	N	N
97	20240814	090737	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1814	22	2	1.23	2801441	1556	2.82	1800	1817	1792	2325	1255	1792	1800.41	4.65	-658	1834	1813	1798	1777	1762	1805	1769	587	533	500	1320	1	1	115505985	2095	-6.77	0.64	12	0.00	-268.00	2842.00	2945	20231115	-38.40	1622	20240806	11.84	2780	-34.75	20240221	1622	11.84	20240806	2945	-38.40	20231115	1622	11.84	20240806	1.18	N	095720	500	587 억	5367830	N	N	34	N	N
98	20240813	160657	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1792	-27	5	-1.48	99234361	55248	79.25	1819	1819	1783	2360	1274	1819	1796.16	4.66	-11064	1853	1836	1802	1785	1751	1844	1793	587	541	500	1340	1	1	115505985	2070	-6.69	0.63	12	0.05	-268.00	2842.00	2945	20231115	-39.15	1622	20240806	10.48	2780	-35.54	20240221	1622	10.48	20240806	2945	-39.15	20231115	1622	10.48	20240806	1.18	N	095720	500	587 억	5379020	N	N	34	N	N
99	20240813	150703	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1791	-28	5	-1.54	92105415	51259	73.53	1819	1819	1783	2360	1274	1819	1796.86	4.66	-10811	1853	1836	1802	1785	1751	1844	1793	587	541	500	1340	1	1	115505985	2069	-6.68	0.63	12	0.04	-268.00	2842.00	2945	20231115	-39.19	1622	20240806	10.42	2780	-35.58	20240221	1622	10.42	20240806	2945	-39.19	20231115	1622	10.42	20240806	1.18	N	095720	500	587 억	5379020	N	N	14	N	N
100	20240813	140703	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1784	-35	5	-1.92	80221803	44611	63.99	1819	1819	1784	2360	1274	1819	1798.25	4.66	-8203	1853	1836	1802	1785	1751	1844	1793	587	541	500	1340	1	1	115505985	2061	-6.66	0.63	12	0.04	-268.00	2842.00	2945	20231115	-39.42	1622	20240806	9.99	2780	-35.83	20240221	1622	9.99	20240806	2945	-39.42	20231115	1622	9.99	20240806	1.18	N	095720	500	587 억	5379020	N	N	14	N	N
101	20240813	130703	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1791	-28	5	-1.54	70496572	39167	56.18	1819	1819	1785	2360	1274	1819	1799.90	4.66	-5545	1853	1836	1802	1785	1751	1844	1793	587	541	500	1340	1	1	115505985	2069	-6.68	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.19	1622	20240806	10.42	2780	-35.58	20240221	1622	10.42	20240806	2945	-39.19	20231115	1622	10.42	20240806	1.18	N	095720	500	587 억	5379020	N	N	14	N	N
102	20240813	120657	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1805	-14	5	-0.77	42362258	23515	33.73	1819	1819	1794	2360	1274	1819	1801.50	4.66	-3148	1853	1836	1802	1785	1751	1844	1793	587	541	500	1340	1	1	115505985	2085	-6.74	0.64	12	0.02	-268.00	2842.00	2945	20231115	-38.71	1622	20240806	11.28	2780	-35.07	20240221	1622	11.28	20240806	2945	-38.71	20231115	1622	11.28	20240806	1.18	N	095720	500	587 억	5379020	N	N	14	N	N
103	20240813	110656	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1802	-17	5	-0.93	38555169	21404	30.70	1819	1819	1794	2360	1274	1819	1801.31	4.66	-2459	1853	1836	1802	1785	1751	1844	1793	587	541	500	1340	1	1	115505985	2081	-6.72	0.63	12	0.02	-268.00	2842.00	2945	20231115	-38.81	1622	20240806	11.10	2780	-35.18	20240221	1622	11.10	20240806	2945	-38.81	20231115	1622	11.10	20240806	1.18	N	095720	500	587 억	5379020	N	N	14	N	N
104	20240813	100659	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1802	-17	5	-0.93	27912256	15483	22.21	1819	1819	1797	2360	1274	1819	1802.77	4.66	333	1853	1836	1802	1785	1751	1844	1793	587	541	500	1340	1	1	115505985	2081	-6.72	0.63	12	0.01	-268.00	2842.00	2945	20231115	-38.81	1622	20240806	11.10	2780	-35.18	20240221	1622	11.10	20240806	2945	-38.81	20231115	1622	11.10	20240806	1.18	N	095720	500	587 억	5379020	N	N	14	N	N
105	20240813	090702	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1819	0	3	0.00	5432425	3003	4.31	1819	1819	1808	2360	1274	1819	1809.00	4.66	1804	1853	1836	1802	1785	1751	1844	1793	587	541	500	1340	1	1	115505985	2101	-6.79	0.64	12	0.00	-268.00	2842.00	2945	20231115	-38.23	1622	20240806	12.15	2780	-34.57	20240221	1622	12.15	20240806	2945	-38.23	20231115	1622	12.15	20240806	1.18	N	095720	500	587 억	5379020	N	N	14	N	N
106	20240812	160655	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1819	47	2	2.65	125644543	69703	217.26	1772	1819	1768	2300	1241	1772	1802.57	4.64	25522	1793	1782	1763	1752	1733	1788	1758	587	528	500	1310	1	1	115505985	2101	-6.79	0.64	12	0.06	-268.00	2842.00	2945	20231115	-38.23	1622	20240806	12.15	2780	-34.57	20240221	1622	12.15	20240806	2945	-38.23	20231115	1622	12.15	20240806	1.19	N	095720	500	587 억	5356431	N	N	14	N	N
107	20240812	150654	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1814	42	2	2.37	101724340	56531	176.20	1772	1819	1768	2300	1241	1772	1799.44	4.64	17275	1793	1782	1763	1752	1733	1788	1758	587	528	500	1310	1	1	115505985	2095	-6.77	0.64	12	0.05	-268.00	2842.00	2945	20231115	-38.40	1622	20240806	11.84	2780	-34.75	20240221	1622	11.84	20240806	2945	-38.40	20231115	1622	11.84	20240806	1.19	N	095720	500	587 억	5356431	N	N	0	N	N
108	20240812	140655	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1811	39	2	2.20	91542791	50919	158.71	1772	1819	1768	2300	1241	1772	1797.81	4.64	13993	1793	1782	1763	1752	1733	1788	1758	587	528	500	1310	1	1	115505985	2092	-6.76	0.64	12	0.04	-268.00	2842.00	2945	20231115	-38.51	1622	20240806	11.65	2780	-34.86	20240221	1622	11.65	20240806	2945	-38.51	20231115	1622	11.65	20240806	1.19	N	095720	500	587 억	5356431	N	N	0	N	N
109	20240812	130652	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1816	44	2	2.48	82103319	45707	142.46	1772	1819	1768	2300	1241	1772	1796.30	4.64	13668	1793	1782	1763	1752	1733	1788	1758	587	528	500	1310	1	1	115505985	2098	-6.78	0.64	12	0.04	-268.00	2842.00	2945	20231115	-38.34	1622	20240806	11.96	2780	-34.68	20240221	1622	11.96	20240806	2945	-38.34	20231115	1622	11.96	20240806	1.19	N	095720	500	587 억	5356431	N	N	0	N	N
110	20240812	120651	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1810	38	2	2.14	73838396	41151	128.26	1772	1810	1768	2300	1241	1772	1794.33	4.64	13171	1793	1782	1763	1752	1733	1788	1758	587	528	500	1310	1	1	115505985	2091	-6.75	0.64	12	0.04	-268.00	2842.00	2945	20231115	-38.54	1622	20240806	11.59	2780	-34.89	20240221	1622	11.59	20240806	2945	-38.54	20231115	1622	11.59	20240806	1.19	N	095720	500	587 억	5356431	N	N	0	N	N
111	20240812	110652	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1801	29	2	1.64	44408649	24812	77.34	1772	1809	1768	2300	1241	1772	1789.81	4.64	7621	1793	1782	1763	1752	1733	1788	1758	587	528	500	1310	1	1	115505985	2080	-6.72	0.63	12	0.02	-268.00	2842.00	2945	20231115	-38.85	1622	20240806	11.04	2780	-35.22	20240221	1622	11.04	20240806	2945	-38.85	20231115	1622	11.04	20240806	1.19	N	095720	500	587 억	5356431	N	N	0	N	N
112	20240812	100648	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1797	25	2	1.41	37377161	20909	65.17	1772	1809	1768	2300	1241	1772	1787.61	4.64	6853	1793	1782	1763	1752	1733	1788	1758	587	528	500	1310	1	1	115505985	2076	-6.71	0.63	12	0.02	-268.00	2842.00	2945	20231115	-38.98	1622	20240806	10.79	2780	-35.36	20240221	1622	10.79	20240806	2945	-38.98	20231115	1622	10.79	20240806	1.19	N	095720	500	587 억	5356431	N	N	0	N	N
113	20240812	090646	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1778	6	2	0.34	10346564	5833	18.18	1772	1778	1768	2300	1241	1772	1773.80	4.64	4983	1793	1782	1763	1752	1733	1788	1758	587	528	500	1310	1	1	115505985	2054	-6.63	0.63	12	0.01	-268.00	2842.00	2945	20231115	-39.63	1622	20240806	9.62	2780	-36.04	20240221	1622	9.62	20240806	2945	-39.63	20231115	1622	9.62	20240806	1.19	N	095720	500	587 억	5356431	N	N	0	N	N
114	20240809	160644	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1772	28	2	1.61	56510325	32005	36.76	1744	1774	1744	2265	1221	1744	1765.66	4.64	-2742	1782	1762	1736	1716	1690	1750	1704	587	521	500	1290	1	1	115505985	2047	-6.61	0.62	12	0.03	-268.00	2842.00	2945	20231115	-39.83	1622	20240806	9.25	2780	-36.26	20240221	1622	9.25	20240806	2945	-39.83	20231115	1622	9.25	20240806	1.20	N	095720	500	587 억	5359791	N	N	0	N	N
115	20240809	150701	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1764	20	2	1.15	51326506	29078	33.40	1744	1774	1744	2265	1221	1744	1765.13	4.64	-2540	1782	1762	1736	1716	1690	1750	1704	587	521	500	1290	1	1	115505985	2038	-6.58	0.62	12	0.03	-268.00	2842.00	2945	20231115	-40.10	1622	20240806	8.75	2780	-36.55	20240221	1622	8.75	20240806	2945	-40.10	20231115	1622	8.75	20240806	1.20	N	095720	500	587 억	5359791	N	N	0	N	N
116	20240809	140659	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1765	21	2	1.20	43795254	24811	28.50	1744	1774	1744	2265	1221	1744	1765.16	4.64	-4242	1782	1762	1736	1716	1690	1750	1704	587	521	500	1290	1	1	115505985	2039	-6.59	0.62	12	0.02	-268.00	2842.00	2945	20231115	-40.07	1622	20240806	8.82	2780	-36.51	20240221	1622	8.82	20240806	2945	-40.07	20231115	1622	8.82	20240806	1.20	N	095720	500	587 억	5359791	N	N	0	N	N
117	20240809	130658	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1767	23	2	1.32	39682037	22475	25.82	1744	1774	1744	2265	1221	1744	1765.61	4.64	-4317	1782	1762	1736	1716	1690	1750	1704	587	521	500	1290	1	1	115505985	2041	-6.59	0.62	12	0.02	-268.00	2842.00	2945	20231115	-40.00	1622	20240806	8.94	2780	-36.44	20240221	1622	8.94	20240806	2945	-40.00	20231115	1622	8.94	20240806	1.20	N	095720	500	587 억	5359791	N	N	0	N	N
118	20240809	120655	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1769	25	2	1.43	27376853	15492	17.80	1744	1774	1744	2265	1221	1744	1767.16	4.64	-3084	1782	1762	1736	1716	1690	1750	1704	587	521	500	1290	1	1	115505985	2043	-6.60	0.62	12	0.01	-268.00	2842.00	2945	20231115	-39.93	1622	20240806	9.06	2780	-36.37	20240221	1622	9.06	20240806	2945	-39.93	20231115	1622	9.06	20240806	1.20	N	095720	500	587 억	5359791	N	N	0	N	N
119	20240809	110650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1771	27	2	1.55	26831585	15184	17.44	1744	1774	1744	2265	1221	1744	1767.10	4.64	-3166	1782	1762	1736	1716	1690	1750	1704	587	521	500	1290	1	1	115505985	2046	-6.61	0.62	12	0.01	-268.00	2842.00	2945	20231115	-39.86	1622	20240806	9.19	2780	-36.29	20240221	1622	9.19	20240806	2945	-39.86	20231115	1622	9.19	20240806	1.20	N	095720	500	587 억	5359791	N	N	0	N	N
120	20240809	100700	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1770	26	2	1.49	21871439	12381	14.22	1744	1774	1744	2265	1221	1744	1766.53	4.64	-1412	1782	1762	1736	1716	1690	1750	1704	587	521	500	1290	1	1	115505985	2044	-6.60	0.62	12	0.01	-268.00	2842.00	2945	20231115	-39.90	1622	20240806	9.12	2780	-36.33	20240221	1622	9.12	20240806	2945	-39.90	20231115	1622	9.12	20240806	1.20	N	095720	500	587 억	5359791	N	N	0	N	N
121	20240809	090651	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1771	27	2	1.55	1782131	1018	1.17	1744	1774	1744	2265	1221	1744	1750.63	4.64	-145	1782	1762	1736	1716	1690	1750	1704	587	521	500	1290	1	1	115505985	2046	-6.61	0.62	12	0.00	-268.00	2842.00	2945	20231115	-39.86	1622	20240806	9.19	2780	-36.29	20240221	1622	9.19	20240806	2945	-39.86	20231115	1622	9.19	20240806	1.20	N	095720	500	587 억	5359791	N	N	0	N	N
122	20240808	160640	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1744	-12	5	-0.68	149886424	86508	72.31	1756	1756	1710	2280	1230	1756	1732.59	4.66	-21363	1852	1804	1762	1714	1672	1828	1738	587	524	500	1290	1	1	115505985	2014	-6.51	0.61	12	0.07	-268.00	2842.00	2945	20231115	-40.78	1622	20240806	7.52	2780	-37.27	20240221	1622	7.52	20240806	2945	-40.78	20231115	1622	7.52	20240806	1.24	N	095720	500	587 억	5377436	N	N	0	N	N
123	20240808	150647	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1729	-27	5	-1.54	139285840	80408	67.21	1756	1756	1710	2280	1230	1756	1732.24	4.66	-17837	1852	1804	1762	1714	1672	1828	1738	587	524	500	1290	1	1	115505985	1997	-6.45	0.61	12	0.07	-268.00	2842.00	2945	20231115	-41.29	1622	20240806	6.60	2780	-37.81	20240221	1622	6.60	20240806	2945	-41.29	20231115	1622	6.60	20240806	1.24	N	095720	500	587 억	5377436	N	N	0	N	N
124	20240808	140651	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1738	-18	5	-1.03	69183003	40053	33.48	1756	1756	1710	2280	1230	1756	1727.29	4.66	-12414	1852	1804	1762	1714	1672	1828	1738	587	524	500	1290	1	1	115505985	2007	-6.49	0.61	12	0.03	-268.00	2842.00	2945	20231115	-40.98	1622	20240806	7.15	2780	-37.48	20240221	1622	7.15	20240806	2945	-40.98	20231115	1622	7.15	20240806	1.24	N	095720	500	587 억	5377436	N	N	0	N	N
125	20240808	130650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1739	-17	5	-0.97	66490547	38502	32.18	1756	1756	1710	2280	1230	1756	1726.94	4.66	-11530	1852	1804	1762	1714	1672	1828	1738	587	524	500	1290	1	1	115505985	2009	-6.49	0.61	12	0.03	-268.00	2842.00	2945	20231115	-40.95	1622	20240806	7.21	2780	-37.45	20240221	1622	7.21	20240806	2945	-40.95	20231115	1622	7.21	20240806	1.24	N	095720	500	587 억	5377436	N	N	0	N	N
126	20240808	120654	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1733	-23	5	-1.31	61393268	35565	29.73	1756	1756	1710	2280	1230	1756	1726.23	4.66	-10492	1852	1804	1762	1714	1672	1828	1738	587	524	500	1290	1	1	115505985	2002	-6.47	0.61	12	0.03	-268.00	2842.00	2945	20231115	-41.15	1622	20240806	6.84	2780	-37.66	20240221	1622	6.84	20240806	2945	-41.15	20231115	1622	6.84	20240806	1.24	N	095720	500	587 억	5377436	N	N	0	N	N
127	20240808	110650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1738	-18	5	-1.03	56044512	32475	27.14	1756	1756	1710	2280	1230	1756	1725.77	4.66	-10228	1852	1804	1762	1714	1672	1828	1738	587	524	500	1290	1	1	115505985	2007	-6.49	0.61	12	0.03	-268.00	2842.00	2945	20231115	-40.98	1622	20240806	7.15	2780	-37.48	20240221	1622	7.15	20240806	2945	-40.98	20231115	1622	7.15	20240806	1.24	N	095720	500	587 억	5377436	N	N	0	N	N
128	20240808	100646	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1719	-37	5	-2.11	51459664	29818	24.92	1756	1756	1710	2280	1230	1756	1725.79	4.66	-8829	1852	1804	1762	1714	1672	1828	1738	587	524	500	1290	1	1	115505985	1986	-6.41	0.60	12	0.03	-268.00	2842.00	2945	20231115	-41.63	1622	20240806	5.98	2780	-38.17	20240221	1622	5.98	20240806	2945	-41.63	20231115	1622	5.98	20240806	1.24	N	095720	500	587 억	5377436	N	N	0	N	N
129	20240808	090643	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1730	-26	5	-1.48	3931304	2255	1.88	1756	1756	1721	2280	1230	1756	1743.37	4.66	-556	1852	1804	1762	1714	1672	1828	1738	587	524	500	1290	1	1	115505985	1998	-6.46	0.61	12	0.00	-268.00	2842.00	2945	20231115	-41.26	1622	20240806	6.66	2780	-37.77	20240221	1622	6.66	20240806	2945	-41.26	20231115	1622	6.66	20240806	1.24	N	095720	500	587 억	5377436	N	N	0	N	N
130	20240807	160631	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1756	9	2	0.52	212129200	119614	70.03	1720	1810	1720	2270	1223	1747	1773.45	4.69	-28440	1879	1812	1717	1650	1555	1846	1684	587	523	500	1290	1	1	115505985	2028	-6.55	0.62	12	0.10	-268.00	2842.00	2945	20231115	-40.37	1622	20240806	8.26	2780	-36.83	20240221	1622	8.26	20240806	2945	-40.37	20231115	1622	8.26	20240806	1.26	N	095720	500	587 억	5419410	N	N	0	N	N
131	20240807	150643	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1756	9	2	0.52	189528069	106741	62.49	1720	1810	1720	2270	1223	1747	1775.59	4.69	-22218	1879	1812	1717	1650	1555	1846	1684	587	523	500	1290	1	1	115505985	2028	-6.55	0.62	12	0.09	-268.00	2842.00	2945	20231115	-40.37	1622	20240806	8.26	2780	-36.83	20240221	1622	8.26	20240806	2945	-40.37	20231115	1622	8.26	20240806	1.26	N	095720	500	587 억	5419410	N	N	0	N	N
132	20240807	140647	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1775	28	2	1.60	144371123	81112	47.49	1720	1810	1720	2270	1223	1747	1779.90	4.69	-15529	1879	1812	1717	1650	1555	1846	1684	587	523	500	1290	1	1	115505985	2050	-6.62	0.62	12	0.07	-268.00	2842.00	2945	20231115	-39.73	1622	20240806	9.43	2780	-36.15	20240221	1622	9.43	20240806	2945	-39.73	20231115	1622	9.43	20240806	1.26	N	095720	500	587 억	5419410	N	N	0	N	N
133	20240807	130641	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1789	42	2	2.40	101315001	56912	33.32	1720	1810	1720	2270	1223	1747	1780.20	4.69	-14504	1879	1812	1717	1650	1555	1846	1684	587	523	500	1290	1	1	115505985	2066	-6.68	0.63	12	0.05	-268.00	2842.00	2945	20231115	-39.25	1622	20240806	10.30	2780	-35.65	20240221	1622	10.30	20240806	2945	-39.25	20231115	1622	10.30	20240806	1.26	N	095720	500	587 억	5419410	N	N	0	N	N
134	20240807	120645	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1780	33	2	1.89	66846424	37622	22.03	1720	1810	1720	2270	1223	1747	1776.79	4.69	-16180	1879	1812	1717	1650	1555	1846	1684	587	523	500	1290	1	1	115505985	2056	-6.64	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.56	1622	20240806	9.74	2780	-35.97	20240221	1622	9.74	20240806	2945	-39.56	20231115	1622	9.74	20240806	1.26	N	095720	500	587 억	5419410	N	N	0	N	N
135	20240807	110644	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1780	33	2	1.89	61476225	34608	20.26	1720	1810	1720	2270	1223	1747	1776.36	4.69	-15369	1879	1812	1717	1650	1555	1846	1684	587	523	500	1290	1	1	115505985	2056	-6.64	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.56	1622	20240806	9.74	2780	-35.97	20240221	1622	9.74	20240806	2945	-39.56	20231115	1622	9.74	20240806	1.26	N	095720	500	587 억	5419410	N	N	0	N	N
136	20240807	100638	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1771	24	2	1.37	44603767	25054	14.67	1720	1810	1720	2270	1223	1747	1780.31	4.69	-12085	1879	1812	1717	1650	1555	1846	1684	587	523	500	1290	1	1	115505985	2046	-6.61	0.62	12	0.02	-268.00	2842.00	2945	20231115	-39.86	1622	20240806	9.19	2780	-36.29	20240221	1622	9.19	20240806	2945	-39.86	20231115	1622	9.19	20240806	1.26	N	095720	500	587 억	5419410	N	N	0	N	N
137	20240807	090648	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1743	-4	5	-0.23	4464852	2587	1.51	1720	1746	1720	2270	1223	1747	1725.88	4.69	461	1879	1812	1717	1650	1555	1846	1684	587	523	500	1290	1	1	115505985	2013	-6.50	0.61	12	0.00	-268.00	2842.00	2945	20231115	-40.81	1622	20240806	7.46	2780	-37.30	20240221	1622	7.46	20240806	2945	-40.81	20231115	1622	7.46	20240806	1.26	N	095720	500	587 억	5419410	N	N	0	N	N
138	20240806	160629	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1747	39	2	2.28	295879278	170774	78.32	1622	1784	1622	2220	1196	1708	1732.58	4.69	-3124	1935	1821	1731	1617	1527	1776	1572	587	512	500	1260	1	1	115505985	2018	-6.52	0.61	12	0.15	-268.00	2842.00	2945	20231115	-40.68	1622	20240806	7.71	2780	-37.16	20240221	1622	7.71	20240806	2945	-40.68	20231115	1622	7.71	20240806	1.24	N	095720	500	587 억	5418781	N	N	0	N	N
139	20240806	150641	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1749	41	2	2.40	272862152	157535	72.24	1622	1784	1622	2220	1196	1708	1732.08	4.69	-3123	1935	1821	1731	1617	1527	1776	1572	587	512	500	1260	1	1	115505985	2020	-6.53	0.62	12	0.14	-268.00	2842.00	2945	20231115	-40.61	1622	20240806	7.83	2780	-37.09	20240221	1622	7.83	20240806	2945	-40.61	20231115	1622	7.83	20240806	1.24	N	095720	500	587 억	5418781	N	N	0	N	N
140	20240806	140637	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1727	19	2	1.11	235097575	135698	62.23	1622	1784	1622	2220	1196	1708	1732.51	4.69	-7890	1935	1821	1731	1617	1527	1776	1572	587	512	500	1260	1	1	115505985	1995	-6.44	0.61	12	0.12	-268.00	2842.00	2945	20231115	-41.36	1622	20240806	6.47	2780	-37.88	20240221	1622	6.47	20240806	2945	-41.36	20231115	1622	6.47	20240806	1.24	N	095720	500	587 억	5418781	N	N	0	N	N
141	20240806	130638	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1762	54	2	3.16	221719400	128015	58.71	1622	1784	1622	2220	1196	1708	1731.98	4.69	-5781	1935	1821	1731	1617	1527	1776	1572	587	512	500	1260	1	1	115505985	2035	-6.57	0.62	12	0.11	-268.00	2842.00	2945	20231115	-40.17	1622	20240806	8.63	2780	-36.62	20240221	1622	8.63	20240806	2945	-40.17	20231115	1622	8.63	20240806	1.24	N	095720	500	587 억	5418781	N	N	0	N	N
142	20240806	120641	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1722	14	2	0.82	205518780	118684	54.43	1622	1784	1622	2220	1196	1708	1731.65	4.69	-3329	1935	1821	1731	1617	1527	1776	1572	587	512	500	1260	1	1	115505985	1989	-6.43	0.61	12	0.10	-268.00	2842.00	2945	20231115	-41.53	1622	20240806	6.17	2780	-38.06	20240221	1622	6.17	20240806	2945	-41.53	20231115	1622	6.17	20240806	1.24	N	095720	500	587 억	5418781	N	N	0	N	N
143	20240806	110632	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1733	25	2	1.46	175009095	101046	46.34	1622	1784	1622	2220	1196	1708	1731.98	4.69	-3146	1935	1821	1731	1617	1527	1776	1572	587	512	500	1260	1	1	115505985	2002	-6.47	0.61	12	0.09	-268.00	2842.00	2945	20231115	-41.15	1622	20240806	6.84	2780	-37.66	20240221	1622	6.84	20240806	2945	-41.15	20231115	1622	6.84	20240806	1.24	N	095720	500	587 억	5418781	N	N	0	N	N
144	20240806	100633	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1779	71	2	4.16	99879112	58428	26.79	1622	1784	1622	2220	1196	1708	1709.44	4.69	10154	1935	1821	1731	1617	1527	1776	1572	587	512	500	1260	1	1	115505985	2055	-6.64	0.63	12	0.05	-268.00	2842.00	2945	20231115	-39.59	1622	20240806	9.68	2780	-36.01	20240221	1622	9.68	20240806	2945	-39.59	20231115	1622	9.68	20240806	1.24	N	095720	500	587 억	5418781	N	N	0	N	N
145	20240806	090635	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1758	50	2	2.93	58482668	35023	16.06	1622	1784	1622	2220	1196	1708	1669.81	4.69	2329	1935	1821	1731	1617	1527	1776	1572	587	512	500	1260	1	1	115505985	2031	-6.56	0.62	12	0.03	-268.00	2842.00	2945	20231115	-40.31	1622	20240806	8.38	2780	-36.76	20240221	1622	8.38	20240806	2945	-40.31	20231115	1622	8.38	20240806	1.24	N	095720	500	587 억	5418781	N	N	0	N	N
146	20240805	160624	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1708	-137	5	-7.43	383881341	216515	135.82	1822	1845	1641	2395	1292	1845	1773.36	4.70	-13241	1923	1883	1857	1817	1791	1871	1805	587	550	500	1360	1	1	115505985	1973	-6.37	0.60	12	0.19	-268.00	2842.00	2945	20231115	-42.00	1641	20240805	4.08	2780	-38.56	20240221	1641	4.08	20240805	2945	-42.00	20231115	1641	4.08	20240805	1.25	N	095720	500	587 억	5432311	N	N	44	N	N
147	20240805	150635	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1730	-115	5	-6.23	334478129	187328	117.51	1822	1845	1659	2395	1292	1845	1785.52	4.70	-11307	1923	1883	1857	1817	1791	1871	1805	587	550	500	1360	1	1	115505985	1998	-6.46	0.61	12	0.16	-268.00	2842.00	2945	20231115	-41.26	1659	20240805	4.28	2780	-37.77	20240221	1659	4.28	20240805	2945	-41.26	20231115	1659	4.28	20240805	1.25	N	095720	500	587 억	5432311	N	N	44	N	N
148	20240805	140637	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1760	-85	5	-4.61	252026904	139765	87.67	1822	1845	1760	2395	1292	1845	1803.22	4.70	-13204	1923	1883	1857	1817	1791	1871	1805	587	550	500	1360	1	1	115505985	2033	-6.57	0.62	12	0.12	-268.00	2842.00	2945	20231115	-40.24	1760	20240805	0.00	2780	-36.69	20240221	1760	0.00	20240805	2945	-40.24	20231115	1760	0.00	20240805	1.25	N	095720	500	587 억	5432311	N	N	44	N	N
149	20240805	130632	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1788	-57	5	-3.09	227197608	125774	78.90	1822	1845	1788	2395	1292	1845	1806.40	4.70	-12457	1923	1883	1857	1817	1791	1871	1805	587	550	500	1360	1	1	115505985	2065	-6.67	0.63	12	0.11	-268.00	2842.00	2945	20231115	-39.29	1788	20240805	0.00	2780	-35.68	20240221	1788	0.00	20240805	2945	-39.29	20231115	1788	0.00	20240805	1.25	N	095720	500	587 억	5432311	N	N	44	N	N
150	20240805	120629	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1790	-55	5	-2.98	197856786	109383	68.61	1822	1845	1790	2395	1292	1845	1808.84	4.70	-12830	1923	1883	1857	1817	1791	1871	1805	587	550	500	1360	1	1	115505985	2068	-6.68	0.63	12	0.09	-268.00	2842.00	2945	20231115	-39.22	1790	20240805	0.00	2780	-35.61	20240221	1790	0.00	20240805	2945	-39.22	20231115	1790	0.00	20240805	1.25	N	095720	500	587 억	5432311	N	N	44	N	N
151	20240805	110631	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1806	-39	5	-2.11	113218811	62277	39.06	1822	1845	1806	2395	1292	1845	1817.99	4.70	-5206	1923	1883	1857	1817	1791	1871	1805	587	550	500	1360	1	1	115505985	2086	-6.74	0.64	12	0.05	-268.00	2842.00	2945	20231115	-38.68	1806	20240805	0.00	2780	-35.04	20240221	1806	0.00	20240805	2945	-38.68	20231115	1806	0.00	20240805	1.25	N	095720	500	587 억	5432311	N	N	44	N	N
152	20240805	100629	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1821	-24	5	-1.30	67956051	37294	23.39	1822	1845	1817	2395	1292	1845	1822.17	4.70	-48	1923	1883	1857	1817	1791	1871	1805	587	550	500	1360	1	1	115505985	2103	-6.79	0.64	12	0.03	-268.00	2842.00	2945	20231115	-38.17	1817	20240805	0.22	2780	-34.50	20240221	1817	0.22	20240805	2945	-38.17	20231115	1817	0.22	20240805	1.25	N	095720	500	587 억	5432311	N	N	44	N	N
153	20240805	090624	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1841	-4	5	-0.22	6759899	3697	2.32	1822	1845	1822	2395	1292	1845	1828.48	4.70	-166	1923	1883	1857	1817	1791	1871	1805	587	550	500	1360	1	1	115505985	2126	-6.87	0.65	12	0.00	-268.00	2842.00	2945	20231115	-37.49	1822	20240805	1.04	2780	-33.78	20240221	1822	1.04	20240805	2945	-37.49	20231115	1822	1.04	20240805	1.25	N	095720	500	587 억	5432311	N	N	44	N	N
154	20240802	160619	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1845	-53	5	-2.79	294128869	158951	182.56	1897	1897	1831	2465	1329	1898	1850.44	4.77	-76726	1926	1912	1884	1870	1842	1919	1877	587	567	500	1400	1	1	115505985	2131	-6.88	0.65	12	0.14	-268.00	2842.00	2945	20231115	-37.35	1831	20240802	0.76	2780	-33.63	20240221	1831	0.76	20240802	2945	-37.35	20231115	1831	0.76	20240802	1.26	N	095720	500	587 억	5510551	N	N	44	N	N
155	20240802	150618	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1835	-63	5	-3.32	273781941	147887	169.85	1897	1897	1831	2465	1329	1898	1851.29	4.77	-69890	1926	1912	1884	1870	1842	1919	1877	587	567	500	1400	1	1	115505985	2120	-6.85	0.65	12	0.13	-268.00	2842.00	2945	20231115	-37.69	1831	20240802	0.22	2780	-33.99	20240221	1831	0.22	20240802	2945	-37.69	20231115	1831	0.22	20240802	1.26	N	095720	500	587 억	5510551	N	N	128	N	N
156	20240802	140622	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1847	-51	5	-2.69	192536180	103712	119.12	1897	1897	1847	2465	1329	1898	1856.45	4.77	-59509	1926	1912	1884	1870	1842	1919	1877	587	567	500	1400	1	1	115505985	2133	-6.89	0.65	12	0.09	-268.00	2842.00	2945	20231115	-37.28	1845	20240731	0.11	2780	-33.56	20240221	1845	0.11	20240731	2945	-37.28	20231115	1845	0.11	20240731	1.26	N	095720	500	587 억	5510551	N	N	128	N	N
157	20240802	130621	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1859	-39	5	-2.05	128153130	68956	79.20	1897	1897	1850	2465	1329	1898	1858.48	4.77	-39902	1926	1912	1884	1870	1842	1919	1877	587	567	500	1400	1	1	115505985	2147	-6.94	0.65	12	0.06	-268.00	2842.00	2945	20231115	-36.88	1845	20240731	0.76	2780	-33.13	20240221	1845	0.76	20240731	2945	-36.88	20231115	1845	0.76	20240731	1.26	N	095720	500	587 억	5510551	N	N	128	N	N
158	20240802	120621	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1855	-43	5	-2.27	117970920	63465	72.89	1897	1897	1850	2465	1329	1898	1858.83	4.77	-34934	1926	1912	1884	1870	1842	1919	1877	587	567	500	1400	1	1	115505985	2143	-6.92	0.65	12	0.05	-268.00	2842.00	2945	20231115	-37.01	1845	20240731	0.54	2780	-33.27	20240221	1845	0.54	20240731	2945	-37.01	20231115	1845	0.54	20240731	1.26	N	095720	500	587 억	5510551	N	N	128	N	N
159	20240802	110621	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1855	-43	5	-2.27	94144040	50623	58.14	1897	1897	1850	2465	1329	1898	1859.71	4.77	-28768	1926	1912	1884	1870	1842	1919	1877	587	567	500	1400	1	1	115505985	2143	-6.92	0.65	12	0.04	-268.00	2842.00	2945	20231115	-37.01	1845	20240731	0.54	2780	-33.27	20240221	1845	0.54	20240731	2945	-37.01	20231115	1845	0.54	20240731	1.26	N	095720	500	587 억	5510551	N	N	128	N	N
160	20240802	100617	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1854	-44	5	-2.32	52971050	28397	32.61	1897	1897	1853	2465	1329	1898	1865.37	4.77	-21013	1926	1912	1884	1870	1842	1919	1877	587	567	500	1400	1	1	115505985	2141	-6.92	0.65	12	0.02	-268.00	2842.00	2945	20231115	-37.05	1845	20240731	0.49	2780	-33.31	20240221	1845	0.49	20240731	2945	-37.05	20231115	1845	0.49	20240731	1.26	N	095720	500	587 억	5510551	N	N	128	N	N
161	20240802	090622	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1888	-10	5	-0.53	2285065	1209	1.39	1897	1897	1881	2465	1329	1898	1890.05	4.77	-102	1926	1912	1884	1870	1842	1919	1877	587	567	500	1400	1	1	115505985	2181	-7.04	0.66	12	0.00	-268.00	2842.00	2945	20231115	-35.89	1845	20240731	2.33	2780	-32.09	20240221	1845	2.33	20240731	2945	-35.89	20231115	1845	2.33	20240731	1.26	N	095720	500	587 억	5510551	N	N	128	N	N
162	20240801	160616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1898	45	2	2.43	164174627	87065	262.73	1856	1898	1856	2405	1298	1853	1885.66	4.75	19770	1870	1861	1853	1844	1836	1866	1849	587	552	500	1370	1	1	115505985	2192	-7.08	0.67	12	0.08	-268.00	2842.00	2945	20231115	-35.55	1845	20240731	2.87	2780	-31.73	20240221	1845	2.87	20240731	2945	-35.55	20231115	1845	2.87	20240731	1.26	N	095720	500	587 억	5488088	N	N	128	N	N
163	20240801	150634	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1894	41	2	2.21	155799690	82645	249.40	1856	1898	1856	2405	1298	1853	1885.18	4.75	20164	1870	1861	1853	1844	1836	1866	1849	587	552	500	1370	1	1	115505985	2188	-7.07	0.67	12	0.07	-268.00	2842.00	2945	20231115	-35.69	1845	20240731	2.66	2780	-31.87	20240221	1845	2.66	20240731	2945	-35.69	20231115	1845	2.66	20240731	1.26	N	095720	500	587 억	5488088	N	N	65	N	N
164	20240801	140627	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1893	40	2	2.16	142681471	75719	228.50	1856	1897	1856	2405	1298	1853	1884.36	4.75	18032	1870	1861	1853	1844	1836	1866	1849	587	552	500	1370	1	1	115505985	2187	-7.06	0.67	12	0.07	-268.00	2842.00	2945	20231115	-35.72	1845	20240731	2.60	2780	-31.91	20240221	1845	2.60	20240731	2945	-35.72	20231115	1845	2.60	20240731	1.26	N	095720	500	587 억	5488088	N	N	65	N	N
165	20240801	130618	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1880	27	2	1.46	123999022	65815	198.61	1856	1897	1856	2405	1298	1853	1884.06	4.75	16824	1870	1861	1853	1844	1836	1866	1849	587	552	500	1370	1	1	115505985	2172	-7.01	0.66	12	0.06	-268.00	2842.00	2945	20231115	-36.16	1845	20240731	1.90	2780	-32.37	20240221	1845	1.90	20240731	2945	-36.16	20231115	1845	1.90	20240731	1.26	N	095720	500	587 억	5488088	N	N	65	N	N
166	20240801	120623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1890	37	2	2.00	110380503	58584	176.79	1856	1897	1856	2405	1298	1853	1884.15	4.75	15424	1870	1861	1853	1844	1836	1866	1849	587	552	500	1370	1	1	115505985	2183	-7.05	0.67	12	0.05	-268.00	2842.00	2945	20231115	-35.82	1845	20240731	2.44	2780	-32.01	20240221	1845	2.44	20240731	2945	-35.82	20231115	1845	2.44	20240731	1.26	N	095720	500	587 억	5488088	N	N	65	N	N
167	20240801	110623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1880	27	2	1.46	75523536	40110	121.04	1856	1897	1856	2405	1298	1853	1882.92	4.75	9693	1870	1861	1853	1844	1836	1866	1849	587	552	500	1370	1	1	115505985	2172	-7.01	0.66	12	0.03	-268.00	2842.00	2945	20231115	-36.16	1845	20240731	1.90	2780	-32.37	20240221	1845	1.90	20240731	2945	-36.16	20231115	1845	1.90	20240731	1.26	N	095720	500	587 억	5488088	N	N	65	N	N
168	20240801	100619	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1879	26	2	1.40	55649078	29500	89.02	1856	1897	1856	2405	1298	1853	1886.43	4.75	10103	1870	1861	1853	1844	1836	1866	1849	587	552	500	1370	1	1	115505985	2170	-7.01	0.66	12	0.03	-268.00	2842.00	2945	20231115	-36.20	1845	20240731	1.84	2780	-32.41	20240221	1845	1.84	20240731	2945	-36.20	20231115	1845	1.84	20240731	1.26	N	095720	500	587 억	5488088	N	N	65	N	N
169	20240801	090612	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1876	23	2	1.24	1673471	896	2.70	1856	1876	1856	2405	1298	1853	1868.03	4.75	653	1870	1861	1853	1844	1836	1866	1849	587	552	500	1370	1	1	115505985	2167	-7.00	0.66	12	0.00	-268.00	2842.00	2945	20231115	-36.30	1845	20240731	1.68	2780	-32.52	20240221	1845	1.68	20240731	2945	-36.30	20231115	1845	1.68	20240731	1.26	N	095720	500	587 억	5488088	N	N	65	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History