KissMeData/214320/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19660	10	2	0.05	361799960	18460	73.12	19550	19660	19550	25500	13760	19650	19599.09	25.80	235	19936	19792	19516	19372	19096	19865	19445	200	5850	500	14930	10	1	40000000	7864	7.73	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.09	18200	20240805	8.02	24300	-19.09	20240503	18200	8.02	20240805	46050	-57.31	20231026	18200	8.02	20240805	0.17	N	214320	500	200 억	10320108	N	N	196	N	N
3	20240830	150950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19630	-20	5	-0.10	294112100	15016	59.48	19550	19640	19550	25500	13760	19650	19586.58	25.80	-582	19936	19792	19516	19372	19096	19865	19445	200	5850	500	14930	10	1	40000000	7852	7.72	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.22	18200	20240805	7.86	24300	-19.22	20240503	18200	7.86	20240805	46050	-57.37	20231026	18200	7.86	20240805	0.17	N	214320	500	200 억	10320108	N	N	110	N	N
4	20240830	140949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19600	-50	5	-0.25	227838270	11634	46.08	19550	19640	19550	25500	13760	19650	19583.83	25.80	-2112	19936	19792	19516	19372	19096	19865	19445	200	5850	500	14930	10	1	40000000	7840	7.70	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.34	18200	20240805	7.69	24300	-19.34	20240503	18200	7.69	20240805	46050	-57.44	20231026	18200	7.69	20240805	0.17	N	214320	500	200 억	10320108	N	N	110	N	N
5	20240830	130943	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19590	-60	5	-0.31	192957910	9853	39.03	19550	19640	19550	25500	13760	19650	19583.67	25.80	-2080	19936	19792	19516	19372	19096	19865	19445	200	5850	500	14930	10	1	40000000	7836	7.70	0.86	12	0.02	2544.00	22771.00	24300	20240503	-19.38	18200	20240805	7.64	24300	-19.38	20240503	18200	7.64	20240805	46050	-57.46	20231026	18200	7.64	20240805	0.17	N	214320	500	200 억	10320108	N	N	110	N	N
6	20240830	120946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19610	-40	5	-0.20	153904910	7859	31.13	19550	19640	19550	25500	13760	19650	19583.27	25.80	-1409	19936	19792	19516	19372	19096	19865	19445	200	5850	500	14930	10	1	40000000	7844	7.71	0.86	12	0.02	2544.00	22771.00	24300	20240503	-19.30	18200	20240805	7.75	24300	-19.30	20240503	18200	7.75	20240805	46050	-57.42	20231026	18200	7.75	20240805	0.17	N	214320	500	200 억	10320108	N	N	110	N	N
7	20240830	110957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19570	-80	5	-0.41	108687500	5550	21.98	19550	19640	19550	25500	13760	19650	19583.33	25.80	-1160	19936	19792	19516	19372	19096	19865	19445	200	5850	500	14930	10	1	40000000	7828	7.69	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.47	18200	20240805	7.53	24300	-19.47	20240503	18200	7.53	20240805	46050	-57.50	20231026	18200	7.53	20240805	0.17	N	214320	500	200 억	10320108	N	N	110	N	N
8	20240830	100952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19560	-90	5	-0.46	59764140	3050	12.08	19550	19640	19550	25500	13760	19650	19594.80	25.80	-499	19936	19792	19516	19372	19096	19865	19445	200	5850	500	14930	10	1	40000000	7824	7.69	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.51	18200	20240805	7.47	24300	-19.51	20240503	18200	7.47	20240805	46050	-57.52	20231026	18200	7.47	20240805	0.17	N	214320	500	200 억	10320108	N	N	110	N	N
9	20240830	090955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19620	-30	5	-0.15	10498490	536	2.12	19550	19640	19550	25500	13760	19650	19586.74	25.80	68	19936	19792	19516	19372	19096	19865	19445	200	5850	500	14930	10	1	40000000	7848	7.71	0.86	12	0.00	2544.00	22771.00	24300	20240503	-19.26	18200	20240805	7.80	24300	-19.26	20240503	18200	7.80	20240805	46050	-57.39	20231026	18200	7.80	20240805	0.17	N	214320	500	200 억	10320108	N	N	110	N	N
10	20240829	160955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19650	280	2	1.45	492770710	25230	83.32	19300	19660	19240	25150	13560	19370	19530.95	25.78	4242	19763	19566	19443	19246	19123	19505	19185	200	5780	500	14720	10	1	40000000	7860	7.72	0.86	12	0.06	2544.00	22771.00	24300	20240503	-19.14	18200	20240805	7.97	24300	-19.14	20240503	18200	7.97	20240805	46050	-57.33	20231026	18200	7.97	20240805	0.17	N	214320	500	200 억	10312708	N	N	110	N	N
11	20240829	151004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19600	230	2	1.19	463744360	23751	78.44	19300	19660	19240	25150	13560	19370	19525.26	25.78	4017	19763	19566	19443	19246	19123	19505	19185	200	5780	500	14720	10	1	40000000	7840	7.70	0.86	12	0.06	2544.00	22771.00	24300	20240503	-19.34	18200	20240805	7.69	24300	-19.34	20240503	18200	7.69	20240805	46050	-57.44	20231026	18200	7.69	20240805	0.17	N	214320	500	200 억	10312708	N	N	1146	N	N
12	20240829	141003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19600	230	2	1.19	334716160	17173	56.71	19300	19610	19240	25150	13560	19370	19490.84	25.78	2849	19763	19566	19443	19246	19123	19505	19185	200	5780	500	14720	10	1	40000000	7840	7.70	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.34	18200	20240805	7.69	24300	-19.34	20240503	18200	7.69	20240805	46050	-57.44	20231026	18200	7.69	20240805	0.17	N	214320	500	200 억	10312708	N	N	1146	N	N
13	20240829	131005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19600	230	2	1.19	289352830	14858	49.07	19300	19610	19240	25150	13560	19370	19474.55	25.78	2630	19763	19566	19443	19246	19123	19505	19185	200	5780	500	14720	10	1	40000000	7840	7.70	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.34	18200	20240805	7.69	24300	-19.34	20240503	18200	7.69	20240805	46050	-57.44	20231026	18200	7.69	20240805	0.17	N	214320	500	200 억	10312708	N	N	1146	N	N
14	20240829	121004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19500	130	2	0.67	205749220	10582	34.95	19300	19540	19240	25150	13560	19370	19443.32	25.78	1467	19763	19566	19443	19246	19123	19505	19185	200	5780	500	14720	10	1	40000000	7800	7.67	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.75	18200	20240805	7.14	24300	-19.75	20240503	18200	7.14	20240805	46050	-57.65	20231026	18200	7.14	20240805	0.17	N	214320	500	200 억	10312708	N	N	1146	N	N
15	20240829	111004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19520	150	2	0.77	144576880	7444	24.58	19300	19540	19240	25150	13560	19370	19421.93	25.78	784	19763	19566	19443	19246	19123	19505	19185	200	5780	500	14720	10	1	40000000	7808	7.67	0.86	12	0.02	2544.00	22771.00	24300	20240503	-19.67	18200	20240805	7.25	24300	-19.67	20240503	18200	7.25	20240805	46050	-57.61	20231026	18200	7.25	20240805	0.17	N	214320	500	200 억	10312708	N	N	1146	N	N
16	20240829	100958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19460	90	2	0.46	83829440	4328	14.29	19300	19460	19240	25150	13560	19370	19369.09	25.78	449	19763	19566	19443	19246	19123	19505	19185	200	5780	500	14720	10	1	40000000	7784	7.65	0.85	12	0.01	2544.00	22771.00	24300	20240503	-19.92	18200	20240805	6.92	24300	-19.92	20240503	18200	6.92	20240805	46050	-57.74	20231026	18200	6.92	20240805	0.17	N	214320	500	200 억	10312708	N	N	1146	N	N
17	20240829	091001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19330	-40	5	-0.21	20193550	1047	3.46	19300	19340	19240	25150	13560	19370	19287.06	25.78	111	19763	19566	19443	19246	19123	19505	19185	200	5780	500	14720	10	1	40000000	7732	7.60	0.85	12	0.00	2544.00	22771.00	24300	20240503	-20.45	18200	20240805	6.21	24300	-20.45	20240503	18200	6.21	20240805	46050	-58.02	20231026	18200	6.21	20240805	0.17	N	214320	500	200 억	10312708	N	N	1146	N	N
18	20240828	160931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19370	-170	5	-0.87	588172240	30264	194.76	19590	19640	19320	25400	13680	19540	19434.72	25.78	599	19713	19626	19513	19426	19313	19570	19370	200	5860	500	14850	10	1	40000000	7748	7.61	0.85	12	0.08	2544.00	22771.00	24300	20240503	-20.29	18200	20240805	6.43	24300	-20.29	20240503	18200	6.43	20240805	46050	-57.94	20231026	18200	6.43	20240805	0.16	N	214320	500	200 억	10311616	N	N	1146	N	N
19	20240828	150938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19380	-160	5	-0.82	534999170	27519	177.10	19590	19640	19320	25400	13680	19540	19441.08	25.78	86	19713	19626	19513	19426	19313	19570	19370	200	5860	500	14850	10	1	40000000	7752	7.62	0.85	12	0.07	2544.00	22771.00	24300	20240503	-20.25	18200	20240805	6.48	24300	-20.25	20240503	18200	6.48	20240805	46050	-57.92	20231026	18200	6.48	20240805	0.16	N	214320	500	200 억	10311616	N	N	0	N	N
20	20240828	140941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19340	-200	5	-1.02	434495070	22324	143.66	19590	19640	19320	25400	13680	19540	19463.14	25.78	-756	19713	19626	19513	19426	19313	19570	19370	200	5860	500	14850	10	1	40000000	7736	7.60	0.85	12	0.06	2544.00	22771.00	24300	20240503	-20.41	18200	20240805	6.26	24300	-20.41	20240503	18200	6.26	20240805	46050	-58.00	20231026	18200	6.26	20240805	0.16	N	214320	500	200 억	10311616	N	N	0	N	N
21	20240828	130936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19380	-160	5	-0.82	345024960	17701	113.91	19590	19640	19380	25400	13680	19540	19491.83	25.78	-1050	19713	19626	19513	19426	19313	19570	19370	200	5860	500	14850	10	1	40000000	7752	7.62	0.85	12	0.04	2544.00	22771.00	24300	20240503	-20.25	18200	20240805	6.48	24300	-20.25	20240503	18200	6.48	20240805	46050	-57.92	20231026	18200	6.48	20240805	0.16	N	214320	500	200 억	10311616	N	N	0	N	N
22	20240828	120934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19410	-130	5	-0.67	277775510	14235	91.61	19590	19640	19410	25400	13680	19540	19513.56	25.78	-530	19713	19626	19513	19426	19313	19570	19370	200	5860	500	14850	10	1	40000000	7764	7.63	0.85	12	0.04	2544.00	22771.00	24300	20240503	-20.12	18200	20240805	6.65	24300	-20.12	20240503	18200	6.65	20240805	46050	-57.85	20231026	18200	6.65	20240805	0.16	N	214320	500	200 억	10311616	N	N	0	N	N
23	20240828	110934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19480	-60	5	-0.31	213923330	10951	70.47	19590	19640	19430	25400	13680	19540	19534.59	25.78	-599	19713	19626	19513	19426	19313	19570	19370	200	5860	500	14850	10	1	40000000	7792	7.66	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.84	18200	20240805	7.03	24300	-19.84	20240503	18200	7.03	20240805	46050	-57.70	20231026	18200	7.03	20240805	0.16	N	214320	500	200 억	10311616	N	N	0	N	N
24	20240828	101003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19550	10	2	0.05	111222940	5684	36.58	19590	19640	19500	25400	13680	19540	19567.72	25.78	469	19713	19626	19513	19426	19313	19570	19370	200	5860	500	14850	10	1	40000000	7820	7.68	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.55	18200	20240805	7.42	24300	-19.55	20240503	18200	7.42	20240805	46050	-57.55	20231026	18200	7.42	20240805	0.16	N	214320	500	200 억	10311616	N	N	0	N	N
25	20240828	090950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19580	40	2	0.20	26444190	1352	8.70	19590	19600	19500	25400	13680	19540	19559.31	25.78	298	19713	19626	19513	19426	19313	19570	19370	200	5860	500	14850	10	1	40000000	7832	7.70	0.86	12	0.00	2544.00	22771.00	24300	20240503	-19.42	18200	20240805	7.58	24300	-19.42	20240503	18200	7.58	20240805	46050	-57.48	20231026	18200	7.58	20240805	0.16	N	214320	500	200 억	10311616	N	N	0	N	N
26	20240827	160931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19540	-60	5	-0.31	302764200	15537	47.49	19600	19600	19400	25450	13720	19600	19486.66	25.79	-3253	19873	19736	19523	19386	19173	19630	19280	200	5850	500	14890	10	1	40000000	7816	7.68	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.59	18200	20240805	7.36	24300	-19.59	20240503	18200	7.36	20240805	46050	-57.57	20231026	18200	7.36	20240805	0.17	N	214320	500	200 억	10314076	N	N	113	N	N
27	20240827	150936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19600	0	3	0.00	273470770	14040	42.92	19600	19600	19400	25450	13720	19600	19477.98	25.79	-3320	19873	19736	19523	19386	19173	19630	19280	200	5850	500	14890	10	1	40000000	7840	7.70	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.34	18200	20240805	7.69	24300	-19.34	20240503	18200	7.69	20240805	46050	-57.44	20231026	18200	7.69	20240805	0.17	N	214320	500	200 억	10314076	N	N	113	N	N
28	20240827	140939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19510	-90	5	-0.46	213350350	10967	33.52	19600	19600	19400	25450	13720	19600	19453.85	25.79	-4166	19873	19736	19523	19386	19173	19630	19280	200	5850	500	14890	10	1	40000000	7804	7.67	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.71	18200	20240805	7.20	24300	-19.71	20240503	18200	7.20	20240805	46050	-57.63	20231026	18200	7.20	20240805	0.17	N	214320	500	200 억	10314076	N	N	113	N	N
29	20240827	130941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19460	-140	5	-0.71	188431420	9689	29.62	19600	19600	19400	25450	13720	19600	19447.97	25.79	-4175	19873	19736	19523	19386	19173	19630	19280	200	5850	500	14890	10	1	40000000	7784	7.65	0.85	12	0.02	2544.00	22771.00	24300	20240503	-19.92	18200	20240805	6.92	24300	-19.92	20240503	18200	6.92	20240805	46050	-57.74	20231026	18200	6.92	20240805	0.17	N	214320	500	200 억	10314076	N	N	113	N	N
30	20240827	120942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19440	-160	5	-0.82	168849200	8682	26.54	19600	19600	19400	25450	13720	19600	19448.19	25.79	-4195	19873	19736	19523	19386	19173	19630	19280	200	5850	500	14890	10	1	40000000	7776	7.64	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.00	18200	20240805	6.81	24300	-20.00	20240503	18200	6.81	20240805	46050	-57.79	20231026	18200	6.81	20240805	0.17	N	214320	500	200 억	10314076	N	N	113	N	N
31	20240827	110939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19420	-180	5	-0.92	135305870	6956	21.26	19600	19600	19400	25450	13720	19600	19451.68	25.79	-3343	19873	19736	19523	19386	19173	19630	19280	200	5850	500	14890	10	1	40000000	7768	7.63	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.08	18200	20240805	6.70	24300	-20.08	20240503	18200	6.70	20240805	46050	-57.83	20231026	18200	6.70	20240805	0.17	N	214320	500	200 억	10314076	N	N	113	N	N
32	20240827	100937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19420	-180	5	-0.92	97490370	5008	15.31	19600	19600	19400	25450	13720	19600	19466.93	25.79	-2296	19873	19736	19523	19386	19173	19630	19280	200	5850	500	14890	10	1	40000000	7768	7.63	0.85	12	0.01	2544.00	22771.00	24300	20240503	-20.08	18200	20240805	6.70	24300	-20.08	20240503	18200	6.70	20240805	46050	-57.83	20231026	18200	6.70	20240805	0.17	N	214320	500	200 억	10314076	N	N	113	N	N
33	20240827	090937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19500	-100	5	-0.51	12804170	655	2.00	19600	19600	19500	25450	13720	19600	19548.35	25.79	-518	19873	19736	19523	19386	19173	19630	19280	200	5850	500	14890	10	1	40000000	7800	7.67	0.86	12	0.00	2544.00	22771.00	24300	20240503	-19.75	18200	20240805	7.14	24300	-19.75	20240503	18200	7.14	20240805	46050	-57.65	20231026	18200	7.14	20240805	0.17	N	214320	500	200 억	10314076	N	N	113	N	N
34	20240826	160923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19600	70	2	0.36	636136020	32696	127.54	19660	19660	19310	25350	13680	19530	19456.04	25.82	-15099	19690	19610	19510	19430	19330	19560	19380	200	5820	500	14840	10	1	40000000	7840	7.70	0.86	12	0.08	2544.00	22771.00	24300	20240503	-19.34	18200	20240805	7.69	24300	-19.34	20240503	18200	7.69	20240805	46050	-57.44	20231026	18200	7.69	20240805	0.16	N	214320	500	200 억	10327963	N	N	113	N	N
35	20240826	150931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19590	60	2	0.31	599519040	30827	120.25	19660	19660	19310	25350	13680	19530	19447.86	25.82	-14422	19690	19610	19510	19430	19330	19560	19380	200	5820	500	14840	10	1	40000000	7836	7.70	0.86	12	0.08	2544.00	22771.00	24300	20240503	-19.38	18200	20240805	7.64	24300	-19.38	20240503	18200	7.64	20240805	46050	-57.46	20231026	18200	7.64	20240805	0.16	N	214320	500	200 억	10327963	N	N	4	N	N
36	20240826	140935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19450	-80	5	-0.41	412396780	21245	82.87	19660	19660	19310	25350	13680	19530	19411.47	25.82	-12686	19690	19610	19510	19430	19330	19560	19380	200	5820	500	14840	10	1	40000000	7780	7.65	0.85	12	0.05	2544.00	22771.00	24300	20240503	-19.96	18200	20240805	6.87	24300	-19.96	20240503	18200	6.87	20240805	46050	-57.76	20231026	18200	6.87	20240805	0.16	N	214320	500	200 억	10327963	N	N	4	N	N
37	20240826	130935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19380	-150	5	-0.77	350897990	18075	70.51	19660	19660	19310	25350	13680	19530	19413.44	25.82	-12595	19690	19610	19510	19430	19330	19560	19380	200	5820	500	14840	10	1	40000000	7752	7.62	0.85	12	0.05	2544.00	22771.00	24300	20240503	-20.25	18200	20240805	6.48	24300	-20.25	20240503	18200	6.48	20240805	46050	-57.92	20231026	18200	6.48	20240805	0.16	N	214320	500	200 억	10327963	N	N	4	N	N
38	20240826	120929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19360	-170	5	-0.87	292161980	15045	58.69	19660	19660	19310	25350	13680	19530	19419.21	25.82	-11082	19690	19610	19510	19430	19330	19560	19380	200	5820	500	14840	10	1	40000000	7744	7.61	0.85	12	0.04	2544.00	22771.00	24300	20240503	-20.33	18200	20240805	6.37	24300	-20.33	20240503	18200	6.37	20240805	46050	-57.96	20231026	18200	6.37	20240805	0.16	N	214320	500	200 억	10327963	N	N	4	N	N
39	20240826	110933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19460	-70	5	-0.36	204900120	10548	41.15	19660	19660	19310	25350	13680	19530	19425.49	25.82	-7478	19690	19610	19510	19430	19330	19560	19380	200	5820	500	14840	10	1	40000000	7784	7.65	0.85	12	0.03	2544.00	22771.00	24300	20240503	-19.92	18200	20240805	6.92	24300	-19.92	20240503	18200	6.92	20240805	46050	-57.74	20231026	18200	6.92	20240805	0.16	N	214320	500	200 억	10327963	N	N	4	N	N
40	20240826	100934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19440	-90	5	-0.46	152670120	7862	30.67	19660	19660	19310	25350	13680	19530	19418.74	25.82	-6024	19690	19610	19510	19430	19330	19560	19380	200	5820	500	14840	10	1	40000000	7776	7.64	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.00	18200	20240805	6.81	24300	-20.00	20240503	18200	6.81	20240805	46050	-57.79	20231026	18200	6.81	20240805	0.16	N	214320	500	200 억	10327963	N	N	4	N	N
41	20240826	090929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19450	-80	5	-0.41	21779360	1115	4.35	19660	19660	19450	25350	13680	19530	19533.06	25.82	-855	19690	19610	19510	19430	19330	19560	19380	200	5820	500	14840	10	1	40000000	7780	7.65	0.85	12	0.00	2544.00	22771.00	24300	20240503	-19.96	18200	20240805	6.87	24300	-19.96	20240503	18200	6.87	20240805	46050	-57.76	20231026	18200	6.87	20240805	0.16	N	214320	500	200 억	10327963	N	N	4	N	N
42	20240823	160924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19530	80	2	0.41	499419830	25624	122.80	19590	19590	19410	25250	13620	19450	19490.31	25.83	-4962	19676	19562	19486	19372	19296	19525	19335	200	5800	500	14780	10	1	40000000	7812	7.68	0.86	12	0.06	2544.00	22771.00	24300	20240503	-19.63	18200	20240805	7.31	24300	-19.63	20240503	18200	7.31	20240805	46050	-57.59	20231026	18200	7.31	20240805	0.16	N	214320	500	200 억	10330534	N	N	4	N	N
43	20240823	150932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19490	40	2	0.21	468914650	24061	115.31	19590	19590	19410	25250	13620	19450	19488.58	25.83	-4217	19676	19562	19486	19372	19296	19525	19335	200	5800	500	14780	10	1	40000000	7796	7.66	0.86	12	0.06	2544.00	22771.00	24300	20240503	-19.79	18200	20240805	7.09	24300	-19.79	20240503	18200	7.09	20240805	46050	-57.68	20231026	18200	7.09	20240805	0.16	N	214320	500	200 억	10330534	N	N	219	N	N
44	20240823	140932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19470	20	2	0.10	377177680	19349	92.73	19590	19590	19410	25250	13620	19450	19493.39	25.83	-3653	19676	19562	19486	19372	19296	19525	19335	200	5800	500	14780	10	1	40000000	7788	7.65	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.88	18200	20240805	6.98	24300	-19.88	20240503	18200	6.98	20240805	46050	-57.72	20231026	18200	6.98	20240805	0.16	N	214320	500	200 억	10330534	N	N	219	N	N
45	20240823	130932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19500	50	2	0.26	261638770	13430	64.36	19590	19590	19410	25250	13620	19450	19481.67	25.83	-1775	19676	19562	19486	19372	19296	19525	19335	200	5800	500	14780	10	1	40000000	7800	7.67	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.75	18200	20240805	7.14	24300	-19.75	20240503	18200	7.14	20240805	46050	-57.65	20231026	18200	7.14	20240805	0.16	N	214320	500	200 억	10330534	N	N	219	N	N
46	20240823	120930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19450	0	3	0.00	206399990	10597	50.78	19590	19590	19410	25250	13620	19450	19477.21	25.83	-1149	19676	19562	19486	19372	19296	19525	19335	200	5800	500	14780	10	1	40000000	7780	7.65	0.85	12	0.03	2544.00	22771.00	24300	20240503	-19.96	18200	20240805	6.87	24300	-19.96	20240503	18200	6.87	20240805	46050	-57.76	20231026	18200	6.87	20240805	0.16	N	214320	500	200 억	10330534	N	N	219	N	N
47	20240823	110927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19550	100	2	0.51	123909240	6362	30.49	19590	19590	19410	25250	13620	19450	19476.46	25.83	-501	19676	19562	19486	19372	19296	19525	19335	200	5800	500	14780	10	1	40000000	7820	7.68	0.86	12	0.02	2544.00	22771.00	24300	20240503	-19.55	18200	20240805	7.42	24300	-19.55	20240503	18200	7.42	20240805	46050	-57.55	20231026	18200	7.42	20240805	0.16	N	214320	500	200 억	10330534	N	N	219	N	N
48	20240823	100931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19430	-20	5	-0.10	47204590	2425	11.62	19590	19590	19410	25250	13620	19450	19465.81	25.83	-663	19676	19562	19486	19372	19296	19525	19335	200	5800	500	14780	10	1	40000000	7772	7.64	0.85	12	0.01	2544.00	22771.00	24300	20240503	-20.04	18200	20240805	6.76	24300	-20.04	20240503	18200	6.76	20240805	46050	-57.81	20231026	18200	6.76	20240805	0.16	N	214320	500	200 억	10330534	N	N	219	N	N
49	20240823	090930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19520	70	2	0.36	6107460	312	1.50	19590	19590	19410	25250	13620	19450	19575.19	25.83	-23	19676	19562	19486	19372	19296	19525	19335	200	5800	500	14780	10	1	40000000	7808	7.67	0.86	12	0.00	2544.00	22771.00	24300	20240503	-19.67	18200	20240805	7.25	24300	-19.67	20240503	18200	7.25	20240805	46050	-57.61	20231026	18200	7.25	20240805	0.16	N	214320	500	200 억	10330534	N	N	219	N	N
50	20240822	160925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19450	-60	5	-0.31	406653140	20865	60.26	19500	19600	19410	25350	13660	19510	19489.73	25.83	-3958	19903	19706	19373	19176	18843	19805	19275	200	5840	500	14820	10	1	40000000	7780	7.65	0.85	12	0.05	2544.00	22771.00	24300	20240503	-19.96	18200	20240805	6.87	24300	-19.96	20240503	18200	6.87	20240805	46050	-57.76	20231026	18200	6.87	20240805	0.16	N	214320	500	200 억	10331882	N	N	219	N	N
51	20240822	150932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19490	-20	5	-0.10	393843840	20207	58.36	19500	19600	19410	25350	13660	19510	19490.47	25.83	-4008	19903	19706	19373	19176	18843	19805	19275	200	5840	500	14820	10	1	40000000	7796	7.66	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.79	18200	20240805	7.09	24300	-19.79	20240503	18200	7.09	20240805	46050	-57.68	20231026	18200	7.09	20240805	0.16	N	214320	500	200 억	10331882	N	N	34	N	N
52	20240822	140933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19490	-20	5	-0.10	356440640	18288	52.82	19500	19600	19410	25350	13660	19510	19490.41	25.83	-4072	19903	19706	19373	19176	18843	19805	19275	200	5840	500	14820	10	1	40000000	7796	7.66	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.79	18200	20240805	7.09	24300	-19.79	20240503	18200	7.09	20240805	46050	-57.68	20231026	18200	7.09	20240805	0.16	N	214320	500	200 억	10331882	N	N	34	N	N
53	20240822	130933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19480	-30	5	-0.15	309390720	15876	45.85	19500	19600	19410	25350	13660	19510	19487.95	25.83	-4759	19903	19706	19373	19176	18843	19805	19275	200	5840	500	14820	10	1	40000000	7792	7.66	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.84	18200	20240805	7.03	24300	-19.84	20240503	18200	7.03	20240805	46050	-57.70	20231026	18200	7.03	20240805	0.16	N	214320	500	200 억	10331882	N	N	34	N	N
54	20240822	120936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19450	-60	5	-0.31	258713300	13268	38.32	19500	19600	19420	25350	13660	19510	19499.04	25.83	-4025	19903	19706	19373	19176	18843	19805	19275	200	5840	500	14820	10	1	40000000	7780	7.65	0.85	12	0.03	2544.00	22771.00	24300	20240503	-19.96	18200	20240805	6.87	24300	-19.96	20240503	18200	6.87	20240805	46050	-57.76	20231026	18200	6.87	20240805	0.16	N	214320	500	200 억	10331882	N	N	34	N	N
55	20240822	110928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19500	-10	5	-0.05	150432530	7704	22.25	19500	19600	19470	25350	13660	19510	19526.55	25.83	-1597	19903	19706	19373	19176	18843	19805	19275	200	5840	500	14820	10	1	40000000	7800	7.67	0.86	12	0.02	2544.00	22771.00	24300	20240503	-19.75	18200	20240805	7.14	24300	-19.75	20240503	18200	7.14	20240805	46050	-57.65	20231026	18200	7.14	20240805	0.16	N	214320	500	200 억	10331882	N	N	34	N	N
56	20240822	100927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19510	0	3	0.00	87803580	4493	12.98	19500	19600	19470	25350	13660	19510	19542.31	25.83	160	19903	19706	19373	19176	18843	19805	19275	200	5840	500	14820	10	1	40000000	7804	7.67	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.71	18200	20240805	7.20	24300	-19.71	20240503	18200	7.20	20240805	46050	-57.63	20231026	18200	7.20	20240805	0.16	N	214320	500	200 억	10331882	N	N	34	N	N
57	20240822	090927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19590	80	2	0.41	21173120	1084	3.13	19500	19600	19470	25350	13660	19510	19532.40	25.83	23	19903	19706	19373	19176	18843	19805	19275	200	5840	500	14820	10	1	40000000	7836	7.70	0.86	12	0.00	2544.00	22771.00	24300	20240503	-19.38	18200	20240805	7.64	24300	-19.38	20240503	18200	7.64	20240805	46050	-57.46	20231026	18200	7.64	20240805	0.16	N	214320	500	200 억	10331882	N	N	34	N	N
58	20240821	160922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19510	410	2	2.15	672383980	34597	136.36	19040	19570	19040	24800	13370	19100	19434.68	25.80	9296	19500	19300	19130	18930	18760	19400	19030	200	5700	500	14510	10	1	40000000	7804	7.67	0.86	12	0.09	2544.00	22771.00	24300	20240503	-19.71	18200	20240805	7.20	24300	-19.71	20240503	18200	7.20	20240805	46050	-57.63	20231026	18200	7.20	20240805	0.16	N	214320	500	200 억	10321751	N	N	34	N	N
59	20240821	150934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19430	330	2	1.73	614454320	31623	124.64	19040	19570	19040	24800	13370	19100	19430.61	25.80	8346	19500	19300	19130	18930	18760	19400	19030	200	5700	500	14510	10	1	40000000	7772	7.64	0.85	12	0.08	2544.00	22771.00	24300	20240503	-20.04	18200	20240805	6.76	24300	-20.04	20240503	18200	6.76	20240805	46050	-57.81	20231026	18200	6.76	20240805	0.16	N	214320	500	200 억	10321751	N	N	22	N	N
60	20240821	140932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19410	310	2	1.62	506469750	26063	102.72	19040	19570	19040	24800	13370	19100	19432.52	25.80	7970	19500	19300	19130	18930	18760	19400	19030	200	5700	500	14510	10	1	40000000	7764	7.63	0.85	12	0.07	2544.00	22771.00	24300	20240503	-20.12	18200	20240805	6.65	24300	-20.12	20240503	18200	6.65	20240805	46050	-57.85	20231026	18200	6.65	20240805	0.16	N	214320	500	200 억	10321751	N	N	22	N	N
61	20240821	130936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19520	420	2	2.20	429226770	22094	87.08	19040	19570	19040	24800	13370	19100	19427.30	25.80	8371	19500	19300	19130	18930	18760	19400	19030	200	5700	500	14510	10	1	40000000	7808	7.67	0.86	12	0.06	2544.00	22771.00	24300	20240503	-19.67	18200	20240805	7.25	24300	-19.67	20240503	18200	7.25	20240805	46050	-57.61	20231026	18200	7.25	20240805	0.16	N	214320	500	200 억	10321751	N	N	22	N	N
62	20240821	120937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19530	430	2	2.25	339982210	17519	69.05	19040	19570	19040	24800	13370	19100	19406.48	25.80	7465	19500	19300	19130	18930	18760	19400	19030	200	5700	500	14510	10	1	40000000	7812	7.68	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.63	18200	20240805	7.31	24300	-19.63	20240503	18200	7.31	20240805	46050	-57.59	20231026	18200	7.31	20240805	0.16	N	214320	500	200 억	10321751	N	N	22	N	N
63	20240821	110931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19490	390	2	2.04	248921270	12848	50.64	19040	19570	19040	24800	13370	19100	19374.32	25.80	5824	19500	19300	19130	18930	18760	19400	19030	200	5700	500	14510	10	1	40000000	7796	7.66	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.79	18200	20240805	7.09	24300	-19.79	20240503	18200	7.09	20240805	46050	-57.68	20231026	18200	7.09	20240805	0.16	N	214320	500	200 억	10321751	N	N	22	N	N
64	20240821	100936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19390	290	2	1.52	158312290	8194	32.30	19040	19430	19040	24800	13370	19100	19320.51	25.80	3861	19500	19300	19130	18930	18760	19400	19030	200	5700	500	14510	10	1	40000000	7756	7.62	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.21	18200	20240805	6.54	24300	-20.21	20240503	18200	6.54	20240805	46050	-57.89	20231026	18200	6.54	20240805	0.16	N	214320	500	200 억	10321751	N	N	22	N	N
65	20240821	090927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19220	120	2	0.63	11761280	613	2.42	19040	19250	19040	24800	13370	19100	19186.43	25.80	122	19500	19300	19130	18930	18760	19400	19030	200	5700	500	14510	10	1	40000000	7688	7.56	0.84	12	0.00	2544.00	22771.00	24300	20240503	-20.91	18200	20240805	5.60	24300	-20.91	20240503	18200	5.60	20240805	46050	-58.26	20231026	18200	5.60	20240805	0.16	N	214320	500	200 억	10321751	N	N	22	N	N
66	20240820	160916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19100	150	2	0.79	486863730	25372	101.49	18960	19330	18960	24600	13270	18950	19189.02	25.80	-422	19216	19082	18976	18842	18736	19030	18790	200	5650	500	14400	10	1	40000000	7640	7.51	0.84	12	0.06	2544.00	22771.00	24300	20240503	-21.40	18200	20240805	4.95	24300	-21.40	20240503	18200	4.95	20240805	46050	-58.52	20231026	18200	4.95	20240805	0.16	N	214320	500	200 억	10318400	N	N	22	N	N
67	20240820	150928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19150	200	2	1.06	441625240	23005	92.02	18960	19330	18960	24600	13270	18950	19196.92	25.80	-593	19216	19082	18976	18842	18736	19030	18790	200	5650	500	14400	10	1	40000000	7660	7.53	0.84	12	0.06	2544.00	22771.00	24300	20240503	-21.19	18200	20240805	5.22	24300	-21.19	20240503	18200	5.22	20240805	46050	-58.41	20231026	18200	5.22	20240805	0.16	N	214320	500	200 억	10318400	N	N	152	N	N
68	20240820	140925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19190	240	2	1.27	383817330	19989	79.96	18960	19330	18960	24600	13270	18950	19201.43	25.80	68	19216	19082	18976	18842	18736	19030	18790	200	5650	500	14400	10	1	40000000	7676	7.54	0.84	12	0.05	2544.00	22771.00	24300	20240503	-21.03	18200	20240805	5.44	24300	-21.03	20240503	18200	5.44	20240805	46050	-58.33	20231026	18200	5.44	20240805	0.16	N	214320	500	200 억	10318400	N	N	152	N	N
69	20240820	130927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19190	240	2	1.27	337664510	17583	70.33	18960	19330	18960	24600	13270	18950	19204.03	25.80	223	19216	19082	18976	18842	18736	19030	18790	200	5650	500	14400	10	1	40000000	7676	7.54	0.84	12	0.04	2544.00	22771.00	24300	20240503	-21.03	18200	20240805	5.44	24300	-21.03	20240503	18200	5.44	20240805	46050	-58.33	20231026	18200	5.44	20240805	0.16	N	214320	500	200 억	10318400	N	N	152	N	N
70	20240820	120922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19180	230	2	1.21	292152070	15211	60.84	18960	19330	18960	24600	13270	18950	19206.63	25.80	798	19216	19082	18976	18842	18736	19030	18790	200	5650	500	14400	10	1	40000000	7672	7.54	0.84	12	0.04	2544.00	22771.00	24300	20240503	-21.07	18200	20240805	5.38	24300	-21.07	20240503	18200	5.38	20240805	46050	-58.35	20231026	18200	5.38	20240805	0.16	N	214320	500	200 억	10318400	N	N	152	N	N
71	20240820	110920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19260	310	2	1.64	232687720	12119	48.48	18960	19330	18960	24600	13270	18950	19200.24	25.80	1588	19216	19082	18976	18842	18736	19030	18790	200	5650	500	14400	10	1	40000000	7704	7.57	0.85	12	0.03	2544.00	22771.00	24300	20240503	-20.74	18200	20240805	5.82	24300	-20.74	20240503	18200	5.82	20240805	46050	-58.18	20231026	18200	5.82	20240805	0.16	N	214320	500	200 억	10318400	N	N	152	N	N
72	20240820	100918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19290	340	2	1.79	169842260	8857	35.43	18960	19330	18960	24600	13270	18950	19176.05	25.80	2405	19216	19082	18976	18842	18736	19030	18790	200	5650	500	14400	10	1	40000000	7716	7.58	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.62	18200	20240805	5.99	24300	-20.62	20240503	18200	5.99	20240805	46050	-58.11	20231026	18200	5.99	20240805	0.16	N	214320	500	200 억	10318400	N	N	152	N	N
73	20240820	090920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19060	110	2	0.58	18130440	954	3.82	18960	19090	18960	24600	13270	18950	19004.65	25.80	151	19216	19082	18976	18842	18736	19030	18790	200	5650	500	14400	10	1	40000000	7624	7.49	0.84	12	0.00	2544.00	22771.00	24300	20240503	-21.56	18200	20240805	4.73	24300	-21.56	20240503	18200	4.73	20240805	46050	-58.61	20231026	18200	4.73	20240805	0.16	N	214320	500	200 억	10318400	N	N	152	N	N
74	20240819	160909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18950	-150	5	-0.79	474071030	24983	81.94	19100	19110	18870	24800	13370	19100	18975.74	25.80	-4501	19206	19152	19076	19022	18946	19180	19050	200	5700	500	14510	10	1	40000000	7580	7.45	0.83	12	0.06	2544.00	22771.00	24300	20240503	-22.02	18200	20240805	4.12	24300	-22.02	20240503	18200	4.12	20240805	46050	-58.85	20231026	18200	4.12	20240805	0.16	N	214320	500	200 억	10320391	N	N	152	N	N
75	20240819	150918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18960	-140	5	-0.73	425772330	22437	73.59	19100	19110	18870	24800	13370	19100	18976.35	25.80	-5255	19206	19152	19076	19022	18946	19180	19050	200	5700	500	14510	10	1	40000000	7584	7.45	0.83	12	0.06	2544.00	22771.00	24300	20240503	-21.98	18200	20240805	4.18	24300	-21.98	20240503	18200	4.18	20240805	46050	-58.83	20231026	18200	4.18	20240805	0.16	N	214320	500	200 억	10320391	N	N	333	N	N
76	20240819	140919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18920	-180	5	-0.94	373708730	19689	64.58	19100	19110	18870	24800	13370	19100	18980.58	25.80	-4394	19206	19152	19076	19022	18946	19180	19050	200	5700	500	14510	10	1	40000000	7568	7.44	0.83	12	0.05	2544.00	22771.00	24300	20240503	-22.14	18200	20240805	3.96	24300	-22.14	20240503	18200	3.96	20240805	46050	-58.91	20231026	18200	3.96	20240805	0.16	N	214320	500	200 억	10320391	N	N	333	N	N
77	20240819	130914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18880	-220	5	-1.15	278975030	14686	48.17	19100	19110	18870	24800	13370	19100	18995.98	25.80	-5972	19206	19152	19076	19022	18946	19180	19050	200	5700	500	14510	10	1	40000000	7552	7.42	0.83	12	0.04	2544.00	22771.00	24300	20240503	-22.30	18200	20240805	3.74	24300	-22.30	20240503	18200	3.74	20240805	46050	-59.00	20231026	18200	3.74	20240805	0.16	N	214320	500	200 억	10320391	N	N	333	N	N
78	20240819	120915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18950	-150	5	-0.79	198489860	10431	34.21	19100	19110	18910	24800	13370	19100	19028.84	25.80	-6753	19206	19152	19076	19022	18946	19180	19050	200	5700	500	14510	10	1	40000000	7580	7.45	0.83	12	0.03	2544.00	22771.00	24300	20240503	-22.02	18200	20240805	4.12	24300	-22.02	20240503	18200	4.12	20240805	46050	-58.85	20231026	18200	4.12	20240805	0.16	N	214320	500	200 억	10320391	N	N	333	N	N
79	20240819	110916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19080	-20	5	-0.10	72976270	3828	12.56	19100	19110	19020	24800	13370	19100	19063.81	25.80	-1229	19206	19152	19076	19022	18946	19180	19050	200	5700	500	14510	10	1	40000000	7632	7.50	0.84	12	0.01	2544.00	22771.00	24300	20240503	-21.48	18200	20240805	4.84	24300	-21.48	20240503	18200	4.84	20240805	46050	-58.57	20231026	18200	4.84	20240805	0.16	N	214320	500	200 억	10320391	N	N	333	N	N
80	20240819	100917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19060	-40	5	-0.21	53795700	2822	9.26	19100	19110	19020	24800	13370	19100	19062.97	25.80	-614	19206	19152	19076	19022	18946	19180	19050	200	5700	500	14510	10	1	40000000	7624	7.49	0.84	12	0.01	2544.00	22771.00	24300	20240503	-21.56	18200	20240805	4.73	24300	-21.56	20240503	18200	4.73	20240805	46050	-58.61	20231026	18200	4.73	20240805	0.16	N	214320	500	200 억	10320391	N	N	333	N	N
81	20240819	090915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19050	-50	5	-0.26	13586080	713	2.34	19100	19100	19020	24800	13370	19100	19054.81	25.80	-230	19206	19152	19076	19022	18946	19180	19050	200	5700	500	14510	10	1	40000000	7620	7.49	0.84	12	0.00	2544.00	22771.00	24300	20240503	-21.60	18200	20240805	4.67	24300	-21.60	20240503	18200	4.67	20240805	46050	-58.63	20231026	18200	4.67	20240805	0.16	N	214320	500	200 억	10320391	N	N	333	N	N
82	20240816	160908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19100	100	2	0.53	581799740	30489	108.54	19020	19130	19000	24700	13300	19000	19082.28	25.79	1331	19186	19092	18966	18872	18746	19110	18890	200	5700	500	14440	10	1	40000000	7640	7.51	0.84	12	0.08	2544.00	22771.00	24300	20240503	-21.40	18200	20240805	4.95	24300	-21.40	20240503	18200	4.95	20240805	46050	-58.52	20231026	18200	4.95	20240805	0.16	N	214320	500	200 억	10317075	N	N	333	N	N
83	20240816	150911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19090	90	2	0.47	541939700	28402	101.11	19020	19130	19000	24700	13300	19000	19081.04	25.79	1759	19186	19092	18966	18872	18746	19110	18890	200	5700	500	14440	10	1	40000000	7636	7.50	0.84	12	0.07	2544.00	22771.00	24300	20240503	-21.44	18200	20240805	4.89	24300	-21.44	20240503	18200	4.89	20240805	46050	-58.55	20231026	18200	4.89	20240805	0.16	N	214320	500	200 억	10317075	N	N	1	N	N
84	20240816	140914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19090	90	2	0.47	445054120	23329	83.05	19020	19130	19000	24700	13300	19000	19077.29	25.79	2013	19186	19092	18966	18872	18746	19110	18890	200	5700	500	14440	10	1	40000000	7636	7.50	0.84	12	0.06	2544.00	22771.00	24300	20240503	-21.44	18200	20240805	4.89	24300	-21.44	20240503	18200	4.89	20240805	46050	-58.55	20231026	18200	4.89	20240805	0.16	N	214320	500	200 억	10317075	N	N	1	N	N
85	20240816	130917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19090	90	2	0.47	370180570	19410	69.10	19020	19130	19000	24700	13300	19000	19071.64	25.79	1671	19186	19092	18966	18872	18746	19110	18890	200	5700	500	14440	10	1	40000000	7636	7.50	0.84	12	0.05	2544.00	22771.00	24300	20240503	-21.44	18200	20240805	4.89	24300	-21.44	20240503	18200	4.89	20240805	46050	-58.55	20231026	18200	4.89	20240805	0.16	N	214320	500	200 억	10317075	N	N	1	N	N
86	20240816	120911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19090	90	2	0.47	318472550	16702	59.46	19020	19130	19000	24700	13300	19000	19067.93	25.79	1517	19186	19092	18966	18872	18746	19110	18890	200	5700	500	14440	10	1	40000000	7636	7.50	0.84	12	0.04	2544.00	22771.00	24300	20240503	-21.44	18200	20240805	4.89	24300	-21.44	20240503	18200	4.89	20240805	46050	-58.55	20231026	18200	4.89	20240805	0.16	N	214320	500	200 억	10317075	N	N	1	N	N
87	20240816	110915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19120	120	2	0.63	234141020	12287	43.74	19020	19130	19000	24700	13300	19000	19056.00	25.79	674	19186	19092	18966	18872	18746	19110	18890	200	5700	500	14440	10	1	40000000	7648	7.52	0.84	12	0.03	2544.00	22771.00	24300	20240503	-21.32	18200	20240805	5.05	24300	-21.32	20240503	18200	5.05	20240805	46050	-58.48	20231026	18200	5.05	20240805	0.16	N	214320	500	200 억	10317075	N	N	1	N	N
88	20240816	100912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19050	50	2	0.26	150224190	7891	28.09	19020	19100	19000	24700	13300	19000	19037.41	25.79	338	19186	19092	18966	18872	18746	19110	18890	200	5700	500	14440	10	1	40000000	7620	7.49	0.84	12	0.02	2544.00	22771.00	24300	20240503	-21.60	18200	20240805	4.67	24300	-21.60	20240503	18200	4.67	20240805	46050	-58.63	20231026	18200	4.67	20240805	0.16	N	214320	500	200 억	10317075	N	N	1	N	N
89	20240816	090913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19070	70	2	0.37	16591350	871	3.10	19020	19100	19020	24700	13300	19000	19048.62	25.79	154	19186	19092	18966	18872	18746	19110	18890	200	5700	500	14440	10	1	40000000	7628	7.50	0.84	12	0.00	2544.00	22771.00	24300	20240503	-21.52	18200	20240805	4.78	24300	-21.52	20240503	18200	4.78	20240805	46050	-58.59	20231026	18200	4.78	20240805	0.16	N	214320	500	200 억	10317075	N	N	1	N	N
90	20240814	160912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19000	60	2	0.32	530481430	28021	71.08	19000	19060	18840	24600	13260	18940	18931.56	25.80	-6971	19146	19042	18886	18782	18626	18965	18705	200	5660	500	14390	10	1	40000000	7600	7.47	0.83	12	0.07	2544.00	22771.00	24300	20240503	-21.81	18200	20240805	4.40	24300	-21.81	20240503	18200	4.40	20240805	46050	-58.74	20231026	18200	4.40	20240805	0.16	N	214320	500	200 억	10318920	N	N	1	N	N
91	20240814	150915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19030	90	2	0.48	482359210	25489	64.66	19000	19060	18840	24600	13260	18940	18924.21	25.80	-6286	19146	19042	18886	18782	18626	18965	18705	200	5660	500	14390	10	1	40000000	7612	7.48	0.84	12	0.06	2544.00	22771.00	24300	20240503	-21.69	18200	20240805	4.56	24300	-21.69	20240503	18200	4.56	20240805	46050	-58.68	20231026	18200	4.56	20240805	0.16	N	214320	500	200 억	10318920	N	N	38	N	N
92	20240814	140918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18900	-40	5	-0.21	395921160	20933	53.10	19000	19060	18840	24600	13260	18940	18913.73	25.80	-5931	19146	19042	18886	18782	18626	18965	18705	200	5660	500	14390	10	1	40000000	7560	7.43	0.83	12	0.05	2544.00	22771.00	24300	20240503	-22.22	18200	20240805	3.85	24300	-22.22	20240503	18200	3.85	20240805	46050	-58.96	20231026	18200	3.85	20240805	0.16	N	214320	500	200 억	10318920	N	N	38	N	N
93	20240814	130914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18850	-90	5	-0.48	338288200	17884	45.37	19000	19060	18840	24600	13260	18940	18915.69	25.80	-4699	19146	19042	18886	18782	18626	18965	18705	200	5660	500	14390	10	1	40000000	7540	7.41	0.83	12	0.04	2544.00	22771.00	24300	20240503	-22.43	18200	20240805	3.57	24300	-22.43	20240503	18200	3.57	20240805	46050	-59.07	20231026	18200	3.57	20240805	0.16	N	214320	500	200 억	10318920	N	N	38	N	N
94	20240814	120911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18860	-80	5	-0.42	277129130	14640	37.14	19000	19060	18850	24600	13260	18940	18929.59	25.80	-3655	19146	19042	18886	18782	18626	18965	18705	200	5660	500	14390	10	1	40000000	7544	7.41	0.83	12	0.04	2544.00	22771.00	24300	20240503	-22.39	18200	20240805	3.63	24300	-22.39	20240503	18200	3.63	20240805	46050	-59.04	20231026	18200	3.63	20240805	0.16	N	214320	500	200 억	10318920	N	N	38	N	N
95	20240814	110908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18870	-70	5	-0.37	207710990	10960	27.80	19000	19060	18870	24600	13260	18940	18951.73	25.80	-2790	19146	19042	18886	18782	18626	18965	18705	200	5660	500	14390	10	1	40000000	7548	7.42	0.83	12	0.03	2544.00	22771.00	24300	20240503	-22.35	18200	20240805	3.68	24300	-22.35	20240503	18200	3.68	20240805	46050	-59.02	20231026	18200	3.68	20240805	0.16	N	214320	500	200 억	10318920	N	N	38	N	N
96	20240814	100906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18930	-10	5	-0.05	116718940	6149	15.60	19000	19060	18920	24600	13260	18940	18981.78	25.80	-1528	19146	19042	18886	18782	18626	18965	18705	200	5660	500	14390	10	1	40000000	7572	7.44	0.83	12	0.02	2544.00	22771.00	24300	20240503	-22.10	18200	20240805	4.01	24300	-22.10	20240503	18200	4.01	20240805	46050	-58.89	20231026	18200	4.01	20240805	0.16	N	214320	500	200 억	10318920	N	N	38	N	N
97	20240814	090938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19030	90	2	0.48	17010700	894	2.27	19000	19060	19000	24600	13260	18940	19027.63	25.80	291	19146	19042	18886	18782	18626	18965	18705	200	5660	500	14390	10	1	40000000	7612	7.48	0.84	12	0.00	2544.00	22771.00	24300	20240503	-21.69	18200	20240805	4.56	24300	-21.69	20240503	18200	4.56	20240805	46050	-58.68	20231026	18200	4.56	20240805	0.16	N	214320	500	200 억	10318920	N	N	38	N	N
98	20240813	160857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18940	-40	5	-0.21	741804870	39391	115.67	18990	18990	18730	24650	13290	18980	18831.84	25.80	-12939	19233	19106	18923	18796	18613	19170	18860	200	5670	500	14420	10	1	40000000	7576	7.44	0.83	12	0.10	2544.00	22771.00	24300	20240503	-22.06	18200	20240805	4.07	24300	-22.06	20240503	18200	4.07	20240805	46050	-58.87	20231026	18200	4.07	20240805	0.16	N	214320	500	200 억	10319947	N	N	38	N	N
99	20240813	150904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18930	-50	5	-0.26	695542860	36949	108.50	18990	18990	18730	24650	13290	18980	18824.40	25.80	-12319	19233	19106	18923	18796	18613	19170	18860	200	5670	500	14420	10	1	40000000	7572	7.44	0.83	12	0.09	2544.00	22771.00	24300	20240503	-22.10	18200	20240805	4.01	24300	-22.10	20240503	18200	4.01	20240805	46050	-58.89	20231026	18200	4.01	20240805	0.16	N	214320	500	200 억	10319947	N	N	15	N	N
100	20240813	140904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18790	-190	5	-1.00	532596830	28329	83.19	18990	18990	18730	24650	13290	18980	18800.41	25.80	-10541	19233	19106	18923	18796	18613	19170	18860	200	5670	500	14420	10	1	40000000	7516	7.39	0.83	12	0.07	2544.00	22771.00	24300	20240503	-22.67	18200	20240805	3.24	24300	-22.67	20240503	18200	3.24	20240805	46050	-59.20	20231026	18200	3.24	20240805	0.16	N	214320	500	200 억	10319947	N	N	15	N	N
101	20240813	130905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18770	-210	5	-1.11	447751710	23814	69.93	18990	18990	18730	24650	13290	18980	18802.04	25.80	-8683	19233	19106	18923	18796	18613	19170	18860	200	5670	500	14420	10	1	40000000	7508	7.38	0.82	12	0.06	2544.00	22771.00	24300	20240503	-22.76	18200	20240805	3.13	24300	-22.76	20240503	18200	3.13	20240805	46050	-59.24	20231026	18200	3.13	20240805	0.16	N	214320	500	200 억	10319947	N	N	15	N	N
102	20240813	120859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18790	-190	5	-1.00	377699800	20085	58.98	18990	18990	18730	24650	13290	18980	18805.07	25.80	-6930	19233	19106	18923	18796	18613	19170	18860	200	5670	500	14420	10	1	40000000	7516	7.39	0.83	12	0.05	2544.00	22771.00	24300	20240503	-22.67	18200	20240805	3.24	24300	-22.67	20240503	18200	3.24	20240805	46050	-59.20	20231026	18200	3.24	20240805	0.16	N	214320	500	200 억	10319947	N	N	15	N	N
103	20240813	110857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18750	-230	5	-1.21	291713200	15507	45.54	18990	18990	18730	24650	13290	18980	18811.71	25.80	-5576	19233	19106	18923	18796	18613	19170	18860	200	5670	500	14420	10	1	40000000	7500	7.37	0.82	12	0.04	2544.00	22771.00	24300	20240503	-22.84	18200	20240805	3.02	24300	-22.84	20240503	18200	3.02	20240805	46050	-59.28	20231026	18200	3.02	20240805	0.16	N	214320	500	200 억	10319947	N	N	15	N	N
104	20240813	100859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18770	-210	5	-1.11	213813930	11355	33.34	18990	18990	18730	24650	13290	18980	18829.94	25.80	-3630	19233	19106	18923	18796	18613	19170	18860	200	5670	500	14420	10	1	40000000	7508	7.38	0.82	12	0.03	2544.00	22771.00	24300	20240503	-22.76	18200	20240805	3.13	24300	-22.76	20240503	18200	3.13	20240805	46050	-59.24	20231026	18200	3.13	20240805	0.16	N	214320	500	200 억	10319947	N	N	15	N	N
105	20240813	090903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18910	-70	5	-0.37	22817240	1205	3.54	18990	18990	18910	24650	13290	18980	18935.47	25.80	212	19233	19106	18923	18796	18613	19170	18860	200	5670	500	14420	10	1	40000000	7564	7.43	0.83	12	0.00	2544.00	22771.00	24300	20240503	-22.18	18200	20240805	3.90	24300	-22.18	20240503	18200	3.90	20240805	46050	-58.94	20231026	18200	3.90	20240805	0.16	N	214320	500	200 억	10319947	N	N	15	N	N
106	20240812	160851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18980	250	2	1.33	644559590	34025	56.83	18750	19050	18740	24300	13120	18730	18943.70	25.80	247	19143	18936	18833	18626	18523	18885	18575	200	5570	500	14230	10	1	40000000	7592	7.46	0.83	12	0.09	2544.00	22771.00	24300	20240503	-21.89	18200	20240805	4.29	24300	-21.89	20240503	18200	4.29	20240805	46050	-58.78	20231026	18200	4.29	20240805	0.15	N	214320	500	200 억	10319589	N	N	15	N	N
107	20240812	150853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18960	230	2	1.23	570445340	30117	50.30	18750	19050	18740	24300	13120	18730	18940.97	25.80	230	19143	18936	18833	18626	18523	18885	18575	200	5570	500	14230	10	1	40000000	7584	7.45	0.83	12	0.08	2544.00	22771.00	24300	20240503	-21.98	18200	20240805	4.18	24300	-21.98	20240503	18200	4.18	20240805	46050	-58.83	20231026	18200	4.18	20240805	0.15	N	214320	500	200 억	10319589	N	N	0	N	N
108	20240812	140853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18960	230	2	1.23	444687190	23487	39.23	18750	19050	18740	24300	13120	18730	18933.33	25.80	-1743	19143	18936	18833	18626	18523	18885	18575	200	5570	500	14230	10	1	40000000	7584	7.45	0.83	12	0.06	2544.00	22771.00	24300	20240503	-21.98	18200	20240805	4.18	24300	-21.98	20240503	18200	4.18	20240805	46050	-58.83	20231026	18200	4.18	20240805	0.15	N	214320	500	200 억	10319589	N	N	0	N	N
109	20240812	130849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18980	250	2	1.33	373059200	19713	32.93	18750	19050	18740	24300	13120	18730	18924.53	25.80	-1617	19143	18936	18833	18626	18523	18885	18575	200	5570	500	14230	10	1	40000000	7592	7.46	0.83	12	0.05	2544.00	22771.00	24300	20240503	-21.89	18200	20240805	4.29	24300	-21.89	20240503	18200	4.29	20240805	46050	-58.78	20231026	18200	4.29	20240805	0.15	N	214320	500	200 억	10319589	N	N	0	N	N
110	20240812	120850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19040	310	2	1.66	282770310	14960	24.99	18750	19040	18740	24300	13120	18730	18901.76	25.80	-796	19143	18936	18833	18626	18523	18885	18575	200	5570	500	14230	10	1	40000000	7616	7.48	0.84	12	0.04	2544.00	22771.00	24300	20240503	-21.65	18200	20240805	4.62	24300	-21.65	20240503	18200	4.62	20240805	46050	-58.65	20231026	18200	4.62	20240805	0.15	N	214320	500	200 억	10319589	N	N	0	N	N
111	20240812	110851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18930	200	2	1.07	200511040	10627	17.75	18750	19040	18740	24300	13120	18730	18868.08	25.80	-1846	19143	18936	18833	18626	18523	18885	18575	200	5570	500	14230	10	1	40000000	7572	7.44	0.83	12	0.03	2544.00	22771.00	24300	20240503	-22.10	18200	20240805	4.01	24300	-22.10	20240503	18200	4.01	20240805	46050	-58.89	20231026	18200	4.01	20240805	0.15	N	214320	500	200 억	10319589	N	N	0	N	N
112	20240812	100844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18850	120	2	0.64	88420930	4700	7.85	18750	18870	18740	24300	13120	18730	18812.96	25.80	-737	19143	18936	18833	18626	18523	18885	18575	200	5570	500	14230	10	1	40000000	7540	7.41	0.83	12	0.01	2544.00	22771.00	24300	20240503	-22.43	18200	20240805	3.57	24300	-22.43	20240503	18200	3.57	20240805	46050	-59.07	20231026	18200	3.57	20240805	0.15	N	214320	500	200 억	10319589	N	N	0	N	N
113	20240812	090842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18740	10	2	0.05	14965200	798	1.33	18750	18820	18740	24300	13120	18730	18753.38	25.80	-509	19143	18936	18833	18626	18523	18885	18575	200	5570	500	14230	10	1	40000000	7496	7.37	0.82	12	0.00	2544.00	22771.00	24300	20240503	-22.88	18200	20240805	2.97	24300	-22.88	20240503	18200	2.97	20240805	46050	-59.31	20231026	18200	2.97	20240805	0.15	N	214320	500	200 억	10319589	N	N	0	N	N
114	20240809	160839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18730	-100	5	-0.53	1127830280	59840	100.63	18880	19040	18730	24450	13190	18830	18847.43	25.85	-30748	19223	19026	18763	18566	18303	19125	18665	200	5620	500	14310	10	1	40000000	7492	7.36	0.82	12	0.15	2544.00	22771.00	24300	20240503	-22.92	18200	20240805	2.91	24300	-22.92	20240503	18200	2.91	20240805	46050	-59.33	20231026	18200	2.91	20240805	0.15	N	214320	500	200 억	10339939	N	N	0	N	N
115	20240809	150858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18790	-40	5	-0.21	980582650	51984	87.42	18880	19040	18730	24450	13190	18830	18863.16	25.85	-26914	19223	19026	18763	18566	18303	19125	18665	200	5620	500	14310	10	1	40000000	7516	7.39	0.83	12	0.13	2544.00	22771.00	24300	20240503	-22.67	18200	20240805	3.24	24300	-22.67	20240503	18200	3.24	20240805	46050	-59.20	20231026	18200	3.24	20240805	0.15	N	214320	500	200 억	10339939	N	N	0	N	N
116	20240809	140902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18770	-60	5	-0.32	876931480	46465	78.13	18880	19040	18730	24450	13190	18830	18872.95	25.85	-24768	19223	19026	18763	18566	18303	19125	18665	200	5620	500	14310	10	1	40000000	7508	7.38	0.82	12	0.12	2544.00	22771.00	24300	20240503	-22.76	18200	20240805	3.13	24300	-22.76	20240503	18200	3.13	20240805	46050	-59.24	20231026	18200	3.13	20240805	0.15	N	214320	500	200 억	10339939	N	N	0	N	N
117	20240809	130855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18880	50	2	0.27	637029240	33724	56.71	18880	19040	18820	24450	13190	18830	18889.49	25.85	-15486	19223	19026	18763	18566	18303	19125	18665	200	5620	500	14310	10	1	40000000	7552	7.42	0.83	12	0.08	2544.00	22771.00	24300	20240503	-22.30	18200	20240805	3.74	24300	-22.30	20240503	18200	3.74	20240805	46050	-59.00	20231026	18200	3.74	20240805	0.15	N	214320	500	200 억	10339939	N	N	0	N	N
118	20240809	120854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18980	150	2	0.80	541482470	28681	48.23	18880	19040	18820	24450	13190	18830	18879.48	25.85	-13259	19223	19026	18763	18566	18303	19125	18665	200	5620	500	14310	10	1	40000000	7592	7.46	0.83	12	0.07	2544.00	22771.00	24300	20240503	-21.89	18200	20240805	4.29	24300	-21.89	20240503	18200	4.29	20240805	46050	-58.78	20231026	18200	4.29	20240805	0.15	N	214320	500	200 억	10339939	N	N	0	N	N
119	20240809	110847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18820	-10	5	-0.05	380371080	20144	33.87	18880	19040	18820	24450	13190	18830	18882.60	25.85	-10387	19223	19026	18763	18566	18303	19125	18665	200	5620	500	14310	10	1	40000000	7528	7.40	0.83	12	0.05	2544.00	22771.00	24300	20240503	-22.55	18200	20240805	3.41	24300	-22.55	20240503	18200	3.41	20240805	46050	-59.13	20231026	18200	3.41	20240805	0.15	N	214320	500	200 억	10339939	N	N	0	N	N
120	20240809	100856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18880	50	2	0.27	215267470	11385	19.14	18880	19040	18860	24450	13190	18830	18907.99	25.85	-4597	19223	19026	18763	18566	18303	19125	18665	200	5620	500	14310	10	1	40000000	7552	7.42	0.83	12	0.03	2544.00	22771.00	24300	20240503	-22.30	18200	20240805	3.74	24300	-22.30	20240503	18200	3.74	20240805	46050	-59.00	20231026	18200	3.74	20240805	0.15	N	214320	500	200 억	10339939	N	N	0	N	N
121	20240809	090850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18980	150	2	0.80	26584490	1404	2.36	18880	18980	18880	24450	13190	18830	18934.82	25.85	-126	19223	19026	18763	18566	18303	19125	18665	200	5620	500	14310	10	1	40000000	7592	7.46	0.83	12	0.00	2544.00	22771.00	24300	20240503	-21.89	18200	20240805	4.29	24300	-21.89	20240503	18200	4.29	20240805	46050	-58.78	20231026	18200	4.29	20240805	0.15	N	214320	500	200 억	10339939	N	N	0	N	N
122	20240808	160835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18830	80	2	0.43	1107602300	59060	87.74	18710	18960	18500	24350	13130	18750	18753.85	25.85	20195	19270	19010	18880	18620	18490	18945	18555	200	5600	500	14250	10	1	40000000	7532	7.40	0.83	12	0.15	2544.00	22771.00	24300	20240503	-22.51	18200	20240805	3.46	24300	-22.51	20240503	18200	3.46	20240805	46050	-59.11	20231026	18200	3.46	20240805	0.15	N	214320	500	200 억	10338320	N	N	0	N	N
123	20240808	150846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18810	60	2	0.32	1057856650	56416	83.81	18710	18960	18500	24350	13130	18750	18751.00	25.85	19766	19270	19010	18880	18620	18490	18945	18555	200	5600	500	14250	10	1	40000000	7524	7.39	0.83	12	0.14	2544.00	22771.00	24300	20240503	-22.59	18200	20240805	3.35	24300	-22.59	20240503	18200	3.35	20240805	46050	-59.15	20231026	18200	3.35	20240805	0.15	N	214320	500	200 억	10338320	N	N	0	N	N
124	20240808	140848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18910	160	2	0.85	877007800	46828	69.57	18710	18940	18500	24350	13130	18750	18728.28	25.85	15130	19270	19010	18880	18620	18490	18945	18555	200	5600	500	14250	10	1	40000000	7564	7.43	0.83	12	0.12	2544.00	22771.00	24300	20240503	-22.18	18200	20240805	3.90	24300	-22.18	20240503	18200	3.90	20240805	46050	-58.94	20231026	18200	3.90	20240805	0.15	N	214320	500	200 억	10338320	N	N	0	N	N
125	20240808	130846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18880	130	2	0.69	712219240	38102	56.60	18710	18930	18500	24350	13130	18750	18692.44	25.85	10953	19270	19010	18880	18620	18490	18945	18555	200	5600	500	14250	10	1	40000000	7552	7.42	0.83	12	0.10	2544.00	22771.00	24300	20240503	-22.30	18200	20240805	3.74	24300	-22.30	20240503	18200	3.74	20240805	46050	-59.00	20231026	18200	3.74	20240805	0.15	N	214320	500	200 억	10338320	N	N	0	N	N
126	20240808	120851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18840	90	2	0.48	547468190	29369	43.63	18710	18840	18500	24350	13130	18750	18641.02	25.85	5294	19270	19010	18880	18620	18490	18945	18555	200	5600	500	14250	10	1	40000000	7536	7.41	0.83	12	0.07	2544.00	22771.00	24300	20240503	-22.47	18200	20240805	3.52	24300	-22.47	20240503	18200	3.52	20240805	46050	-59.09	20231026	18200	3.52	20240805	0.15	N	214320	500	200 억	10338320	N	N	0	N	N
127	20240808	110845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18700	-50	5	-0.27	401133050	21576	32.05	18710	18720	18500	24350	13130	18750	18591.63	25.85	530	19270	19010	18880	18620	18490	18945	18555	200	5600	500	14250	10	1	40000000	7480	7.35	0.82	12	0.05	2544.00	22771.00	24300	20240503	-23.05	18200	20240805	2.75	24300	-23.05	20240503	18200	2.75	20240805	46050	-59.39	20231026	18200	2.75	20240805	0.15	N	214320	500	200 억	10338320	N	N	0	N	N
128	20240808	100843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18550	-200	5	-1.07	246733660	13280	19.73	18710	18720	18500	24350	13130	18750	18579.34	25.85	-3266	19270	19010	18880	18620	18490	18945	18555	200	5600	500	14250	10	1	40000000	7420	7.29	0.81	12	0.03	2544.00	22771.00	24300	20240503	-23.66	18200	20240805	1.92	24300	-23.66	20240503	18200	1.92	20240805	46050	-59.72	20231026	18200	1.92	20240805	0.15	N	214320	500	200 억	10338320	N	N	0	N	N
129	20240808	090838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18630	-120	5	-0.64	20727570	1110	1.65	18710	18720	18620	24350	13130	18750	18673.49	25.85	-457	19270	19010	18880	18620	18490	18945	18555	200	5600	500	14250	10	1	40000000	7452	7.32	0.82	12	0.00	2544.00	22771.00	24300	20240503	-23.33	18200	20240805	2.36	24300	-23.33	20240503	18200	2.36	20240805	46050	-59.54	20231026	18200	2.36	20240805	0.15	N	214320	500	200 억	10338320	N	N	0	N	N
130	20240807	160824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18750	-80	5	-0.42	1274509170	67243	125.49	18840	19140	18750	24450	13190	18830	18953.78	25.88	-27819	19396	19112	18806	18522	18216	19255	18665	200	5620	500	14310	10	1	40000000	7500	7.37	0.82	12	0.17	2544.00	22771.00	24300	20240503	-22.84	18200	20240805	3.02	24300	-22.84	20240503	18200	3.02	20240805	46050	-59.28	20231026	18200	3.02	20240805	0.17	N	214320	500	200 억	10352874	N	N	36	N	N
131	20240807	150836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18790	-40	5	-0.21	1189959010	62738	117.08	18840	19140	18770	24450	13190	18830	18967.12	25.88	-25482	19396	19112	18806	18522	18216	19255	18665	200	5620	500	14310	10	1	40000000	7516	7.39	0.83	12	0.16	2544.00	22771.00	24300	20240503	-22.67	18200	20240805	3.24	24300	-22.67	20240503	18200	3.24	20240805	46050	-59.20	20231026	18200	3.24	20240805	0.17	N	214320	500	200 억	10352874	N	N	36	N	N
132	20240807	140843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18890	60	2	0.32	1031682630	54348	101.43	18840	19140	18770	24450	13190	18830	18982.90	25.88	-24391	19396	19112	18806	18522	18216	19255	18665	200	5620	500	14310	10	1	40000000	7556	7.43	0.83	12	0.14	2544.00	22771.00	24300	20240503	-22.26	18200	20240805	3.79	24300	-22.26	20240503	18200	3.79	20240805	46050	-58.98	20231026	18200	3.79	20240805	0.17	N	214320	500	200 억	10352874	N	N	36	N	N
133	20240807	130836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18940	110	2	0.58	855927810	45050	84.07	18840	19140	18770	24450	13190	18830	18999.51	25.88	-19613	19396	19112	18806	18522	18216	19255	18665	200	5620	500	14310	10	1	40000000	7576	7.44	0.83	12	0.11	2544.00	22771.00	24300	20240503	-22.06	18200	20240805	4.07	24300	-22.06	20240503	18200	4.07	20240805	46050	-58.87	20231026	18200	4.07	20240805	0.17	N	214320	500	200 억	10352874	N	N	36	N	N
134	20240807	120839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19030	200	2	1.06	625425680	32895	61.39	18840	19140	18770	24450	13190	18830	19012.79	25.88	-11824	19396	19112	18806	18522	18216	19255	18665	200	5620	500	14310	10	1	40000000	7612	7.48	0.84	12	0.08	2544.00	22771.00	24300	20240503	-21.69	18200	20240805	4.56	24300	-21.69	20240503	18200	4.56	20240805	46050	-58.68	20231026	18200	4.56	20240805	0.17	N	214320	500	200 억	10352874	N	N	36	N	N
135	20240807	110837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19090	260	2	1.38	363933540	19171	35.78	18840	19140	18770	24450	13190	18830	18983.54	25.88	-2157	19396	19112	18806	18522	18216	19255	18665	200	5620	500	14310	10	1	40000000	7636	7.50	0.84	12	0.05	2544.00	22771.00	24300	20240503	-21.44	18200	20240805	4.89	24300	-21.44	20240503	18200	4.89	20240805	46050	-58.55	20231026	18200	4.89	20240805	0.17	N	214320	500	200 억	10352874	N	N	36	N	N
136	20240807	100831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19090	260	2	1.38	179272730	9483	17.70	18840	19090	18770	24450	13190	18830	18904.64	25.88	-2564	19396	19112	18806	18522	18216	19255	18665	200	5620	500	14310	10	1	40000000	7636	7.50	0.84	12	0.02	2544.00	22771.00	24300	20240503	-21.44	18200	20240805	4.89	24300	-21.44	20240503	18200	4.89	20240805	46050	-58.55	20231026	18200	4.89	20240805	0.17	N	214320	500	200 억	10352874	N	N	36	N	N
137	20240807	090859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18800	-30	5	-0.16	28481240	1515	2.83	18840	18850	18770	24450	13190	18830	18799.50	25.88	-978	19396	19112	18806	18522	18216	19255	18665	200	5620	500	14310	10	1	40000000	7520	7.39	0.83	12	0.00	2544.00	22771.00	24300	20240503	-22.63	18200	20240805	3.30	24300	-22.63	20240503	18200	3.30	20240805	46050	-59.17	20231026	18200	3.30	20240805	0.17	N	214320	500	200 억	10352874	N	N	36	N	N
138	20240806	160822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18830	130	2	0.70	1008294940	53460	46.61	18500	19090	18500	24300	13090	18700	18861.14	25.88	-4495	20366	19532	18866	18032	17366	19200	17700	200	5600	500	14210	10	1	40000000	7532	7.40	0.83	12	0.13	2544.00	22771.00	24300	20240503	-22.51	18200	20240805	3.46	24300	-22.51	20240503	18200	3.46	20240805	46050	-59.11	20231026	18200	3.46	20240805	0.17	N	214320	500	200 억	10353075	N	N	36	N	N
139	20240806	150834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18870	170	2	0.91	940931610	49886	43.50	18500	19090	18500	24300	13090	18700	18861.64	25.88	-2932	20366	19532	18866	18032	17366	19200	17700	200	5600	500	14210	10	1	40000000	7548	7.42	0.83	12	0.12	2544.00	22771.00	24300	20240503	-22.35	18200	20240805	3.68	24300	-22.35	20240503	18200	3.68	20240805	46050	-59.02	20231026	18200	3.68	20240805	0.17	N	214320	500	200 억	10353075	N	N	2	N	N
140	20240806	140830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18820	120	2	0.64	781680850	41443	36.13	18500	19090	18500	24300	13090	18700	18861.59	25.88	-4808	20366	19532	18866	18032	17366	19200	17700	200	5600	500	14210	10	1	40000000	7528	7.40	0.83	12	0.10	2544.00	22771.00	24300	20240503	-22.55	18200	20240805	3.41	24300	-22.55	20240503	18200	3.41	20240805	46050	-59.13	20231026	18200	3.41	20240805	0.17	N	214320	500	200 억	10353075	N	N	2	N	N
141	20240806	130832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18840	140	2	0.75	648063620	34358	29.96	18500	19090	18500	24300	13090	18700	18862.09	25.88	-4124	20366	19532	18866	18032	17366	19200	17700	200	5600	500	14210	10	1	40000000	7536	7.41	0.83	12	0.09	2544.00	22771.00	24300	20240503	-22.47	18200	20240805	3.52	24300	-22.47	20240503	18200	3.52	20240805	46050	-59.09	20231026	18200	3.52	20240805	0.17	N	214320	500	200 억	10353075	N	N	2	N	N
142	20240806	120834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18780	80	2	0.43	574847680	30472	26.57	18500	19090	18500	24300	13090	18700	18864.78	25.88	-4621	20366	19532	18866	18032	17366	19200	17700	200	5600	500	14210	10	1	40000000	7512	7.38	0.82	12	0.08	2544.00	22771.00	24300	20240503	-22.72	18200	20240805	3.19	24300	-22.72	20240503	18200	3.19	20240805	46050	-59.22	20231026	18200	3.19	20240805	0.17	N	214320	500	200 억	10353075	N	N	2	N	N
143	20240806	110823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18830	130	2	0.70	488321270	25864	22.55	18500	19090	18500	24300	13090	18700	18880.35	25.88	-3624	20366	19532	18866	18032	17366	19200	17700	200	5600	500	14210	10	1	40000000	7532	7.40	0.83	12	0.06	2544.00	22771.00	24300	20240503	-22.51	18200	20240805	3.46	24300	-22.51	20240503	18200	3.46	20240805	46050	-59.11	20231026	18200	3.46	20240805	0.17	N	214320	500	200 억	10353075	N	N	2	N	N
144	20240806	100823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19030	330	2	1.76	327317110	17343	15.12	18500	19090	18500	24300	13090	18700	18873.15	25.88	569	20366	19532	18866	18032	17366	19200	17700	200	5600	500	14210	10	1	40000000	7612	7.48	0.84	12	0.04	2544.00	22771.00	24300	20240503	-21.69	18200	20240805	4.56	24300	-21.69	20240503	18200	4.56	20240805	46050	-58.68	20231026	18200	4.56	20240805	0.17	N	214320	500	200 억	10353075	N	N	2	N	N
145	20240806	090829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18790	90	2	0.48	119652260	6383	5.57	18500	18980	18500	24300	13090	18700	18745.46	25.88	-316	20366	19532	18866	18032	17366	19200	17700	200	5600	500	14210	10	1	40000000	7516	7.39	0.83	12	0.02	2544.00	22771.00	24300	20240503	-22.67	18200	20240805	3.24	24300	-22.67	20240503	18200	3.24	20240805	46050	-59.20	20231026	18200	3.24	20240805	0.17	N	214320	500	200 억	10353075	N	N	2	N	N
146	20240805	160812	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18700	-1050	5	-5.32	2157688670	114305	279.94	19680	19700	18200	25650	13830	19750	18876.67	25.91	-12716	20163	19956	19843	19636	19523	19900	19580	200	5900	500	15010	10	1	40000000	7480	7.35	0.82	12	0.29	2544.00	22771.00	24300	20240503	-23.05	18200	20240805	2.75	24300	-23.05	20240503	18200	2.75	20240805	46050	-59.39	20231026	18200	2.75	20240805	0.17	N	214320	500	200 억	10362218	N	N	2	N	N
147	20240805	150827	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18470	-1280	5	-6.48	2071350270	109649	268.54	19680	19700	18200	25650	13830	19750	18890.74	25.91	-13389	20163	19956	19843	19636	19523	19900	19580	200	5900	500	15010	10	1	40000000	7388	7.26	0.81	12	0.27	2544.00	22771.00	24300	20240503	-23.99	18200	20240805	1.48	24300	-23.99	20240503	18200	1.48	20240805	46050	-59.89	20231026	18200	1.48	20240805	0.17	N	214320	500	200 억	10362218	N	N	140	N	N
148	20240805	140827	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18690	-1060	5	-5.37	1648324030	86769	212.50	19680	19700	18600	25650	13830	19750	18996.69	25.91	-17647	20163	19956	19843	19636	19523	19900	19580	200	5900	500	15010	10	1	40000000	7476	7.35	0.82	12	0.22	2544.00	22771.00	24300	20240503	-23.09	18600	20240805	0.48	24300	-23.09	20240503	18600	0.48	20240805	46050	-59.41	20231026	18600	0.48	20240805	0.17	N	214320	500	200 억	10362218	N	N	140	N	N
149	20240805	130826	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18710	-1040	5	-5.27	1239003900	64879	158.89	19680	19700	18710	25650	13830	19750	19097.15	25.91	-17849	20163	19956	19843	19636	19523	19900	19580	200	5900	500	15010	10	1	40000000	7484	7.35	0.82	12	0.16	2544.00	22771.00	24300	20240503	-23.00	18710	20240805	0.00	24300	-23.00	20240503	18710	0.00	20240805	46050	-59.37	20231026	18710	0.00	20240805	0.17	N	214320	500	200 억	10362218	N	N	140	N	N
150	20240805	120821	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18850	-900	5	-4.56	1053797610	55030	134.77	19680	19700	18750	25650	13830	19750	19149.51	25.91	-14848	20163	19956	19843	19636	19523	19900	19580	200	5900	500	15010	10	1	40000000	7540	7.41	0.83	12	0.14	2544.00	22771.00	24300	20240503	-22.43	18750	20240805	0.53	24300	-22.43	20240503	18750	0.53	20240805	46050	-59.07	20231026	18750	0.53	20240805	0.17	N	214320	500	200 억	10362218	N	N	140	N	N
151	20240805	110820	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19050	-700	5	-3.54	757245520	39343	96.35	19680	19700	19000	25650	13830	19750	19247.27	25.91	-14262	20163	19956	19843	19636	19523	19900	19580	200	5900	500	15010	10	1	40000000	7620	7.49	0.84	12	0.10	2544.00	22771.00	24300	20240503	-21.60	19000	20240805	0.26	24300	-21.60	20240503	19000	0.26	20240805	46050	-58.63	20231026	19000	0.26	20240805	0.17	N	214320	500	200 억	10362218	N	N	140	N	N
152	20240805	100819	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19090	-660	5	-3.34	525586200	27176	66.56	19680	19700	19090	25650	13830	19750	19340.09	25.91	-12338	20163	19956	19843	19636	19523	19900	19580	200	5900	500	15010	10	1	40000000	7636	7.50	0.84	12	0.07	2544.00	22771.00	24300	20240503	-21.44	19090	20240805	0.00	24300	-21.44	20240503	19090	0.00	20240805	46050	-58.55	20231026	19090	0.00	20240805	0.17	N	214320	500	200 억	10362218	N	N	140	N	N
153	20240805	090813	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19430	-320	5	-1.62	183502120	9393	23.00	19680	19700	19430	25650	13830	19750	19536.05	25.91	-5752	20163	19956	19843	19636	19523	19900	19580	200	5900	500	15010	10	1	40000000	7772	7.64	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.04	19425	20230728	0.03	24300	-20.04	20240503	19430	0.00	20240805	46050	-57.81	20231026	19430	0.00	20240805	0.17	N	214320	500	200 억	10362218	N	N	140	N	N
154	20240802	160806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	-450	5	-2.23	807132150	40680	71.74	20000	20050	19730	26250	14150	20200	19841.05	25.90	-7611	20553	20376	20073	19896	19593	20465	19985	200	6050	500	15350	10	1	40000000	7900	7.76	0.87	12	0.10	2544.00	22771.00	24300	20240503	-18.72	18775	20230727	5.19	24300	-18.72	20240503	19570	0.92	20240725	46050	-57.11	20231026	19570	0.92	20240725	0.17	N	214320	500	200 억	10360809	N	N	140	N	N
155	20240802	150806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	-450	5	-2.23	750503450	37812	66.68	20000	20050	19730	26250	14150	20200	19848.29	25.90	-7902	20553	20376	20073	19896	19593	20465	19985	200	6050	500	15350	10	1	40000000	7900	7.76	0.87	12	0.09	2544.00	22771.00	24300	20240503	-18.72	18775	20230727	5.19	24300	-18.72	20240503	19570	0.92	20240725	46050	-57.11	20231026	19570	0.92	20240725	0.17	N	214320	500	200 억	10360809	N	N	209	N	N
156	20240802	140810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19810	-390	5	-1.93	560047920	28173	49.68	20000	20050	19810	26250	14150	20200	19878.89	25.90	-7417	20553	20376	20073	19896	19593	20465	19985	200	6050	500	15350	10	1	40000000	7924	7.79	0.87	12	0.07	2544.00	22771.00	24300	20240503	-18.48	18775	20230727	5.51	24300	-18.48	20240503	19570	1.23	20240725	46050	-56.98	20231026	19570	1.23	20240725	0.17	N	214320	500	200 억	10360809	N	N	209	N	N
157	20240802	130806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19850	-350	5	-1.73	465579400	23409	41.28	20000	20050	19820	26250	14150	20200	19888.91	25.90	-6934	20553	20376	20073	19896	19593	20465	19985	200	6050	500	15350	10	1	40000000	7940	7.80	0.87	12	0.06	2544.00	22771.00	24300	20240503	-18.31	18775	20230727	5.73	24300	-18.31	20240503	19570	1.43	20240725	46050	-56.89	20231026	19570	1.43	20240725	0.17	N	214320	500	200 억	10360809	N	N	209	N	N
158	20240802	120807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19820	-380	5	-1.88	386807690	19438	34.28	20000	20050	19820	26250	14150	20200	19899.56	25.90	-6026	20553	20376	20073	19896	19593	20465	19985	200	6050	500	15350	10	1	40000000	7928	7.79	0.87	12	0.05	2544.00	22771.00	24300	20240503	-18.44	18775	20230727	5.57	24300	-18.44	20240503	19570	1.28	20240725	46050	-56.96	20231026	19570	1.28	20240725	0.17	N	214320	500	200 억	10360809	N	N	209	N	N
159	20240802	110807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19890	-310	5	-1.53	250342710	12565	22.16	20000	20050	19860	26250	14150	20200	19923.81	25.90	-2118	20553	20376	20073	19896	19593	20465	19985	200	6050	500	15350	10	1	40000000	7956	7.82	0.87	12	0.03	2544.00	22771.00	24300	20240503	-18.15	18775	20230727	5.94	24300	-18.15	20240503	19570	1.64	20240725	46050	-56.81	20231026	19570	1.64	20240725	0.17	N	214320	500	200 억	10360809	N	N	209	N	N
160	20240802	100802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19920	-280	5	-1.39	154399660	7749	13.67	20000	20050	19860	26250	14150	20200	19925.11	25.90	-892	20553	20376	20073	19896	19593	20465	19985	200	6050	500	15350	10	1	40000000	7968	7.83	0.87	12	0.02	2544.00	22771.00	24300	20240503	-18.02	18775	20230727	6.10	24300	-18.02	20240503	19570	1.79	20240725	46050	-56.74	20231026	19570	1.79	20240725	0.17	N	214320	500	200 억	10360809	N	N	209	N	N
161	20240802	090809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19990	-210	5	-1.04	30564890	1529	2.70	20000	20050	19960	26250	14150	20200	19990.12	25.90	659	20553	20376	20073	19896	19593	20465	19985	200	6050	500	15350	10	1	40000000	7996	7.86	0.88	12	0.00	2544.00	22771.00	24300	20240503	-17.74	18775	20230727	6.47	24300	-17.74	20240503	19570	2.15	20240725	46050	-56.59	20231026	19570	2.15	20240725	0.17	N	214320	500	200 억	10360809	N	N	209	N	N
162	20240801	160803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	430	2	2.18	1137838960	56691	161.85	19770	20250	19770	25700	13840	19770	20070.87	25.90	2723	20076	19922	19776	19622	19476	20000	19700	200	5930	500	15020	50	1	40000000	8080	7.94	0.89	12	0.14	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19570	3.22	20240725	46050	-56.13	20231026	19570	3.22	20240725	0.17	N	214320	500	200 억	10358350	N	N	209	N	N
163	20240801	150825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	430	2	2.18	1106784860	55151	157.45	19770	20250	19770	25700	13840	19770	20068.26	25.90	2577	20076	19922	19776	19622	19476	20000	19700	200	5930	500	15020	50	1	40000000	8080	7.94	0.89	12	0.14	2544.00	22771.00	24300	20240503	-16.87	18600	20230726	8.60	24300	-16.87	20240503	19570	3.22	20240725	46050	-56.13	20231026	19570	3.22	20240725	0.17	N	214320	500	200 억	10358350	N	N	959	N	N
164	20240801	140814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	330	2	1.67	825318660	41213	117.66	19770	20200	19770	25700	13840	19770	20025.69	25.90	5520	20076	19922	19776	19622	19476	20000	19700	200	5930	500	15020	50	1	40000000	8040	7.90	0.88	12	0.10	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19570	2.71	20240725	46050	-56.35	20231026	19570	2.71	20240725	0.17	N	214320	500	200 억	10358350	N	N	959	N	N
165	20240801	130806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	330	2	1.67	644454560	32229	92.01	19770	20150	19770	25700	13840	19770	19996.11	25.90	6407	20076	19922	19776	19622	19476	20000	19700	200	5930	500	15020	50	1	40000000	8040	7.90	0.88	12	0.08	2544.00	22771.00	24300	20240503	-17.28	18600	20230726	8.06	24300	-17.28	20240503	19570	2.71	20240725	46050	-56.35	20231026	19570	2.71	20240725	0.17	N	214320	500	200 억	10358350	N	N	959	N	N
166	20240801	120811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20000	230	2	1.16	463263360	23213	66.27	19770	20150	19770	25700	13840	19770	19957.07	25.90	5390	20076	19922	19776	19622	19476	20000	19700	200	5930	500	15020	50	1	40000000	8000	7.86	0.88	12	0.06	2544.00	22771.00	24300	20240503	-17.70	18600	20230726	7.53	24300	-17.70	20240503	19570	2.20	20240725	46050	-56.57	20231026	19570	2.20	20240725	0.17	N	214320	500	200 억	10358350	N	N	959	N	N
167	20240801	110811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19990	220	2	1.11	322908830	16206	46.27	19770	20100	19770	25700	13840	19770	19925.26	25.90	4395	20076	19922	19776	19622	19476	20000	19700	200	5930	500	15020	10	1	40000000	7996	7.86	0.88	12	0.04	2544.00	22771.00	24300	20240503	-17.74	18600	20230726	7.47	24300	-17.74	20240503	19570	2.15	20240725	46050	-56.59	20231026	19570	2.15	20240725	0.17	N	214320	500	200 억	10358350	N	N	959	N	N
168	20240801	100806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19900	130	2	0.66	136820540	6900	19.70	19770	19900	19770	25700	13840	19770	19829.06	25.90	1840	20076	19922	19776	19622	19476	20000	19700	200	5930	500	15020	10	1	40000000	7960	7.82	0.87	12	0.02	2544.00	22771.00	24300	20240503	-18.11	18600	20230726	6.99	24300	-18.11	20240503	19570	1.69	20240725	46050	-56.79	20231026	19570	1.69	20240725	0.17	N	214320	500	200 억	10358350	N	N	959	N	N
169	20240801	090758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19800	30	2	0.15	12009550	607	1.73	19770	19810	19770	25700	13840	19770	19785.09	25.90	247	20076	19922	19776	19622	19476	20000	19700	200	5930	500	15020	10	1	40000000	7920	7.78	0.87	12	0.00	2544.00	22771.00	24300	20240503	-18.52	18600	20230726	6.45	24300	-18.52	20240503	19570	1.18	20240725	46050	-57.00	20231026	19570	1.18	20240725	0.17	N	214320	500	200 억	10358350	N	N	959	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History