KissMeData/002030/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	0	3	0.00	185009000	738	90.77	251000	251500	249500	326000	176000	251000	250689.70	7.95	-104	253000	252000	250000	249000	247000	252500	249500	110	75000	5000	185740	500	1	2115648	5310	5.81	0.49	12	0.03	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	168199	N	N	1	N	N
3	20240830	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	122768500	490	60.27	251000	251500	249500	326000	176000	251000	250547.96	7.95	-41	253000	252000	250000	249000	247000	252500	249500	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168199	N	N	0	N	N
4	20240830	140129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	0	3	0.00	76792000	306	37.64	251000	251500	250000	326000	176000	251000	250954.25	7.95	-26	253000	252000	250000	249000	247000	252500	249500	110	75000	5000	185740	500	1	2115648	5310	5.81	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	168199	N	N	0	N	N
5	20240830	130127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	500	2	0.20	67245000	268	32.96	251000	251500	250000	326000	176000	251000	250914.18	7.95	-20	253000	252000	250000	249000	247000	252500	249500	110	75000	5000	185740	500	1	2115648	5321	5.82	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.16	N	002030	5000	109 억	168199	N	N	0	N	N
6	20240830	120129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-1000	5	-0.40	64733500	258	31.73	251000	251500	250000	326000	176000	251000	250905.04	7.95	-14	253000	252000	250000	249000	247000	252500	249500	110	75000	5000	185740	500	1	2115648	5289	5.79	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억	168199	N	N	0	N	N
7	20240830	110128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	0	3	0.00	49934000	199	24.48	251000	251500	250500	326000	176000	251000	250924.62	7.95	-12	253000	252000	250000	249000	247000	252500	249500	110	75000	5000	185740	500	1	2115648	5310	5.81	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	168199	N	N	0	N	N
8	20240830	100129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	47924500	191	23.49	251000	251500	250500	326000	176000	251000	250913.61	7.95	-8	253000	252000	250000	249000	247000	252500	249500	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168199	N	N	0	N	N
9	20240830	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	1505500	6	0.74	251000	251000	250500	326000	176000	251000	250916.67	7.95	-2	253000	252000	250000	249000	247000	252500	249500	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168199	N	N	0	N	N
10	20240829	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	500	2	0.20	203488000	813	160.36	249000	251000	248000	325500	175500	250500	250292.74	7.95	-61	252833	251666	249333	248166	245833	252250	248750	110	75000	5000	185370	500	1	2115648	5310	5.81	0.49	12	0.04	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	168270	N	N	14	N	N
11	20240829	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-1000	5	-0.40	89697000	359	70.81	249000	250500	248000	325500	175500	250500	249852.37	7.95	-40	252833	251666	249333	248166	245833	252250	248750	110	75000	5000	185370	500	1	2115648	5279	5.77	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	168270	N	N	14	N	N
12	20240829	140129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-1000	5	-0.40	62484500	250	49.31	249000	250500	248000	325500	175500	250500	249938.00	7.95	-30	252833	251666	249333	248166	245833	252250	248750	110	75000	5000	185370	500	1	2115648	5279	5.77	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	168270	N	N	14	N	N
13	20240829	130129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-1000	5	-0.40	50257500	201	39.64	249000	250500	248000	325500	175500	250500	250037.31	7.95	-6	252833	251666	249333	248166	245833	252250	248750	110	75000	5000	185370	500	1	2115648	5279	5.77	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	168270	N	N	14	N	N
14	20240829	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	-1500	5	-0.60	18206000	73	14.40	249000	250000	248000	325500	175500	250500	249397.26	7.95	5	252833	251666	249333	248166	245833	252250	248750	110	75000	5000	185370	500	1	2115648	5268	5.76	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.16	N	002030	5000	109 억	168270	N	N	14	N	N
15	20240829	110129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	-2000	5	-0.80	14968000	60	11.83	249000	250000	248000	325500	175500	250500	249466.67	7.95	8	252833	251666	249333	248166	245833	252250	248750	110	75000	5000	185370	500	1	2115648	5257	5.75	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.16	N	002030	5000	109 억	168270	N	N	14	N	N
16	20240829	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248000	-2500	5	-1.00	6977500	28	5.52	249000	250000	248000	325500	175500	250500	249196.43	7.95	-2	252833	251666	249333	248166	245833	252250	248750	110	75000	5000	185370	500	1	2115648	5247	5.74	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.11	157300	20231122	57.66	279000	-11.11	20240520	173500	42.94	20240123	279000	-11.11	20240520	157300	57.66	20231122	0.16	N	002030	5000	109 억	168270	N	N	14	N	N
17	20240829	090129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-1000	5	-0.40	498500	2	0.39	249000	249500	249000	325500	175500	250500	249250.00	7.95	0	252833	251666	249333	248166	245833	252250	248750	110	75000	5000	185370	500	1	2115648	5279	5.77	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	168270	N	N	14	N	N
18	20240828	160127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	126233500	506	74.08	249000	250500	247000	326000	176000	251000	249473.32	7.96	-40	252666	251832	250166	249332	247666	252250	249750	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168357	N	N	14	N	N
19	20240828	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-1500	5	-0.60	46635500	188	27.53	249000	250500	247000	326000	176000	251000	248061.17	7.96	-41	252666	251832	250166	249332	247666	252250	249750	110	75000	5000	185740	500	1	2115648	5279	5.77	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	168357	N	N	1	N	N
20	20240828	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247500	-3500	5	-1.39	41169500	166	24.30	249000	250500	247000	326000	176000	251000	248009.04	7.96	-32	252666	251832	250166	249332	247666	252250	249750	110	75000	5000	185740	500	1	2115648	5236	5.73	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.29	157300	20231122	57.34	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	157300	57.34	20231122	0.16	N	002030	5000	109 억	168357	N	N	1	N	N
21	20240828	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247500	-3500	5	-1.39	24614000	99	14.49	249000	250500	247000	326000	176000	251000	248626.26	7.96	-27	252666	251832	250166	249332	247666	252250	249750	110	75000	5000	185740	500	1	2115648	5236	5.73	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.29	157300	20231122	57.34	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	157300	57.34	20231122	0.16	N	002030	5000	109 억	168357	N	N	1	N	N
22	20240828	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	-4000	5	-1.59	21646500	87	12.74	249000	250500	247000	326000	176000	251000	248810.34	7.96	-25	252666	251832	250166	249332	247666	252250	249750	110	75000	5000	185740	500	1	2115648	5226	5.72	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.47	157300	20231122	57.02	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	157300	57.02	20231122	0.16	N	002030	5000	109 억	168357	N	N	1	N	N
23	20240828	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-1500	5	-0.60	17684500	71	10.40	249000	250500	248000	326000	176000	251000	249077.46	7.96	-19	252666	251832	250166	249332	247666	252250	249750	110	75000	5000	185740	500	1	2115648	5279	5.77	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	168357	N	N	1	N	N
24	20240828	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	3741000	15	2.20	249000	250500	249000	326000	176000	251000	249400.00	7.96	-11	252666	251832	250166	249332	247666	252250	249750	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168357	N	N	1	N	N
25	20240828	090129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	-2000	5	-0.80	2739000	11	1.61	249000	249000	249000	326000	176000	251000	249000.00	7.96	-11	252666	251832	250166	249332	247666	252250	249750	110	75000	5000	185740	500	1	2115648	5268	5.76	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.16	N	002030	5000	109 억	168357	N	N	1	N	N
26	20240827	160127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	0	3	0.00	170891000	683	205.11	251000	251000	248500	326000	176000	251000	250206.44	7.96	6	253666	252332	250666	249332	247666	251500	248500	110	75000	5000	185740	500	1	2115648	5310	5.81	0.49	12	0.03	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	168344	N	N	1	N	N
27	20240827	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	119191000	477	143.24	251000	251000	248500	326000	176000	251000	249876.31	7.96	6	253666	252332	250666	249332	247666	251500	248500	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168344	N	N	0	N	N
28	20240827	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	103661000	415	124.62	251000	251000	248500	326000	176000	251000	249785.54	7.96	8	253666	252332	250666	249332	247666	251500	248500	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168344	N	N	0	N	N
29	20240827	130127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	102409500	410	123.12	251000	251000	248500	326000	176000	251000	249779.27	7.96	9	253666	252332	250666	249332	247666	251500	248500	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168344	N	N	0	N	N
30	20240827	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-1500	5	-0.60	101409500	406	121.92	251000	251000	248500	326000	176000	251000	249777.09	7.96	9	253666	252332	250666	249332	247666	251500	248500	110	75000	5000	185740	500	1	2115648	5279	5.77	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	168344	N	N	0	N	N
31	20240827	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	100408500	402	120.72	251000	251000	248500	326000	176000	251000	249772.39	7.96	9	253666	252332	250666	249332	247666	251500	248500	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168344	N	N	0	N	N
32	20240827	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	46681500	187	56.16	251000	251000	248500	326000	176000	251000	249633.69	7.96	-6	253666	252332	250666	249332	247666	251500	248500	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168344	N	N	0	N	N
33	20240827	090127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-1000	5	-0.40	1252000	5	1.50	251000	251000	250000	326000	176000	251000	250400.00	7.96	-2	253666	252332	250666	249332	247666	251500	248500	110	75000	5000	185740	500	1	2115648	5289	5.79	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억	168344	N	N	0	N	N
34	20240826	160126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	0	3	0.00	83455500	333	21.81	251500	252000	249000	326000	176000	251000	250617.12	7.96	-72	255000	253000	249500	247500	244000	251250	245750	110	75000	5000	185740	500	1	2115648	5310	5.81	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	168389	N	N	0	N	N
35	20240826	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	46325000	185	12.12	251500	252000	249000	326000	176000	251000	250405.41	7.96	-62	255000	253000	249500	247500	244000	251250	245750	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168389	N	N	0	N	N
36	20240826	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-1500	5	-0.60	41323000	165	10.81	251500	252000	249000	326000	176000	251000	250442.42	7.96	-56	255000	253000	249500	247500	244000	251250	245750	110	75000	5000	185740	500	1	2115648	5279	5.77	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	168389	N	N	0	N	N
37	20240826	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-1500	5	-0.60	38328000	153	10.02	251500	252000	249000	326000	176000	251000	250509.80	7.96	-47	255000	253000	249500	247500	244000	251250	245750	110	75000	5000	185740	500	1	2115648	5279	5.77	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	168389	N	N	0	N	N
38	20240826	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-1000	5	-0.40	34577500	138	9.04	251500	252000	249000	326000	176000	251000	250561.59	7.96	-44	255000	253000	249500	247500	244000	251250	245750	110	75000	5000	185740	500	1	2115648	5289	5.79	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억	168389	N	N	0	N	N
39	20240826	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	0	3	0.00	24042500	96	6.29	251500	252000	249000	326000	176000	251000	250442.71	7.96	-32	255000	253000	249500	247500	244000	251250	245750	110	75000	5000	185740	500	1	2115648	5310	5.81	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	168389	N	N	0	N	N
40	20240826	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	9752000	39	2.55	251500	252000	249000	326000	176000	251000	250051.28	7.96	-20	255000	253000	249500	247500	244000	251250	245750	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168389	N	N	0	N	N
41	20240826	090127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	1000	2	0.40	503500	2	0.13	251500	252000	251500	326000	176000	251000	251750.00	7.96	1	255000	253000	249500	247500	244000	251250	245750	110	75000	5000	185740	500	1	2115648	5331	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.16	N	002030	5000	109 억	168389	N	N	0	N	N
42	20240823	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	-500	5	-0.20	380592500	1526	232.62	251500	251500	246000	326500	176500	251500	249405.31	7.94	-220	253500	252500	251000	250000	248500	253000	250500	110	75000	5000	186110	500	1	2115648	5310	5.81	0.49	12	0.07	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	168036	N	N	0	N	N
43	20240823	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-2000	5	-0.80	268910500	1081	164.79	251500	251500	246000	326500	176500	251500	248760.87	7.94	-218	253500	252500	251000	250000	248500	253000	250500	110	75000	5000	186110	500	1	2115648	5279	5.77	0.48	12	0.05	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	168036	N	N	0	N	N
44	20240823	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-1500	5	-0.60	98017000	392	59.76	251500	251500	249000	326500	176500	251500	250043.37	7.94	42	253500	252500	251000	250000	248500	253000	250500	110	75000	5000	186110	500	1	2115648	5289	5.79	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억	168036	N	N	0	N	N
45	20240823	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-2000	5	-0.80	68848000	275	41.92	251500	251500	249500	326500	176500	251500	250356.36	7.94	43	253500	252500	251000	250000	248500	253000	250500	110	75000	5000	186110	500	1	2115648	5279	5.77	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	168036	N	N	0	N	N
46	20240823	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-1500	5	-0.60	50630000	202	30.79	251500	251500	250000	326500	176500	251500	250643.56	7.94	43	253500	252500	251000	250000	248500	253000	250500	110	75000	5000	186110	500	1	2115648	5289	5.79	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억	168036	N	N	0	N	N
47	20240823	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	-500	5	-0.20	24320500	97	14.79	251500	251500	250000	326500	176500	251500	250726.80	7.94	15	253500	252500	251000	250000	248500	253000	250500	110	75000	5000	186110	500	1	2115648	5310	5.81	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	168036	N	N	0	N	N
48	20240823	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-1000	5	-0.40	15778500	63	9.60	251500	251500	250000	326500	176500	251500	250452.38	7.94	21	253500	252500	251000	250000	248500	253000	250500	110	75000	5000	186110	500	1	2115648	5300	5.80	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	168036	N	N	0	N	N
49	20240823	090127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	-500	5	-0.20	1005500	4	0.61	251500	251500	251000	326500	176500	251500	251375.00	7.94	0	253500	252500	251000	250000	248500	253000	250500	110	75000	5000	186110	500	1	2115648	5310	5.81	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	168036	N	N	0	N	N
50	20240822	160127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	500	2	0.20	164640000	656	31.63	250500	252000	249500	326000	176000	251000	250975.61	7.93	180	257333	254166	250833	247666	244333	255750	249250	110	75000	5000	185740	500	1	2115648	5321	5.82	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.16	N	002030	5000	109 억	167852	N	N	0	N	N
51	20240822	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	500	2	0.20	104524000	417	20.11	250500	252000	249500	326000	176000	251000	250657.07	7.93	133	257333	254166	250833	247666	244333	255750	249250	110	75000	5000	185740	500	1	2115648	5321	5.82	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.16	N	002030	5000	109 억	167852	N	N	0	N	N
52	20240822	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	0	3	0.00	64042000	256	12.34	250500	251000	249500	326000	176000	251000	250164.06	7.93	30	257333	254166	250833	247666	244333	255750	249250	110	75000	5000	185740	500	1	2115648	5310	5.81	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	167852	N	N	0	N	N
53	20240822	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-1000	5	-0.40	39278000	157	7.57	250500	251000	249500	326000	176000	251000	250178.34	7.93	-2	257333	254166	250833	247666	244333	255750	249250	110	75000	5000	185740	500	1	2115648	5289	5.79	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억	167852	N	N	0	N	N
54	20240822	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-500	5	-0.20	38276000	153	7.38	250500	251000	249500	326000	176000	251000	250169.93	7.93	0	257333	254166	250833	247666	244333	255750	249250	110	75000	5000	185740	500	1	2115648	5300	5.80	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	167852	N	N	0	N	N
55	20240822	110126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-1000	5	-0.40	26737000	107	5.16	250500	251000	249500	326000	176000	251000	249878.50	7.93	-36	257333	254166	250833	247666	244333	255750	249250	110	75000	5000	185740	500	1	2115648	5289	5.79	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억	167852	N	N	0	N	N
56	20240822	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-1500	5	-0.60	18990000	76	3.66	250500	251000	249500	326000	176000	251000	249868.42	7.93	-28	257333	254166	250833	247666	244333	255750	249250	110	75000	5000	185740	500	1	2115648	5279	5.77	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	167852	N	N	0	N	N
57	20240822	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-1500	5	-0.60	4245500	17	0.82	250500	251000	249500	326000	176000	251000	249735.29	7.93	2	257333	254166	250833	247666	244333	255750	249250	110	75000	5000	185740	500	1	2115648	5279	5.77	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	167852	N	N	0	N	N
58	20240821	160127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	2000	2	0.80	517216500	2073	375.54	250000	254000	247500	323500	174500	249000	249501.45	7.88	-254	253000	251000	248000	246000	243000	249500	244500	110	74500	5000	184260	500	1	2115648	5310	5.81	0.49	12	0.10	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.16	N	002030	5000	109 억	166736	N	N	1	N	N
59	20240821	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	-500	5	-0.20	325492000	1305	236.41	250000	254000	247500	323500	174500	249000	249419.16	7.88	45	253000	251000	248000	246000	243000	249500	244500	110	74500	5000	184260	500	1	2115648	5257	5.75	0.48	12	0.06	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.16	N	002030	5000	109 억	166736	N	N	1	N	N
60	20240821	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	1000	2	0.40	261221500	1047	189.67	250000	254000	247500	323500	174500	249000	249495.22	7.88	165	253000	251000	248000	246000	243000	249500	244500	110	74500	5000	184260	500	1	2115648	5289	5.79	0.48	12	0.05	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억	166736	N	N	1	N	N
61	20240821	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	1000	2	0.40	238524500	956	173.19	250000	254000	247500	323500	174500	249000	249502.62	7.88	152	253000	251000	248000	246000	243000	249500	244500	110	74500	5000	184260	500	1	2115648	5289	5.79	0.48	12	0.05	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억	166736	N	N	1	N	N
62	20240821	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247500	-1500	5	-0.60	52896500	213	38.59	250000	250000	247500	323500	174500	249000	248340.38	7.88	-19	253000	251000	248000	246000	243000	249500	244500	110	74500	5000	184260	500	1	2115648	5236	5.73	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.29	157300	20231122	57.34	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	157300	57.34	20231122	0.16	N	002030	5000	109 억	166736	N	N	1	N	N
63	20240821	110126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247500	-1500	5	-0.60	48417500	195	35.33	250000	250000	247500	323500	174500	249000	248294.87	7.88	-15	253000	251000	248000	246000	243000	249500	244500	110	74500	5000	184260	500	1	2115648	5236	5.73	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.29	157300	20231122	57.34	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	157300	57.34	20231122	0.16	N	002030	5000	109 억	166736	N	N	1	N	N
64	20240821	100127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	0	3	0.00	17898000	72	13.04	250000	250000	247500	323500	174500	249000	248583.33	7.88	-45	253000	251000	248000	246000	243000	249500	244500	110	74500	5000	184260	500	1	2115648	5268	5.76	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.16	N	002030	5000	109 억	166736	N	N	1	N	N
65	20240821	090126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	0	3	0.00	749000	3	0.54	250000	250000	249000	323500	174500	249000	249666.67	7.88	0	253000	251000	248000	246000	243000	249500	244500	110	74500	5000	184260	500	1	2115648	5268	5.76	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.16	N	002030	5000	109 억	166736	N	N	1	N	N
66	20240820	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	0	3	0.00	136208500	551	52.33	250000	250000	245000	323500	174500	249000	247202.36	7.88	-173	253666	251332	248666	246332	243666	252500	247500	110	74500	5000	184260	500	1	2115648	5268	5.76	0.48	12	0.03	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.16	N	002030	5000	109 억	166758	N	N	1	N	N
67	20240820	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	-2000	5	-0.80	80569500	327	31.05	250000	250000	245000	323500	174500	249000	246389.91	7.88	-135	253666	251332	248666	246332	243666	252500	247500	110	74500	5000	184260	500	1	2115648	5226	5.72	0.48	12	0.02	43213.00	516270.00	279000	20240520	-11.47	157300	20231122	57.02	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	157300	57.02	20231122	0.16	N	002030	5000	109 억	166758	N	N	1	N	N
68	20240820	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246000	-3000	5	-1.20	46053500	187	17.76	250000	250000	245000	323500	174500	249000	246275.40	7.88	-62	253666	251332	248666	246332	243666	252500	247500	110	74500	5000	184260	500	1	2115648	5204	5.69	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.83	157300	20231122	56.39	279000	-11.83	20240520	173500	41.79	20240123	279000	-11.83	20240520	157300	56.39	20231122	0.16	N	002030	5000	109 억	166758	N	N	1	N	N
69	20240820	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246000	-3000	5	-1.20	43593500	177	16.81	250000	250000	245000	323500	174500	249000	246290.96	7.88	-62	253666	251332	248666	246332	243666	252500	247500	110	74500	5000	184260	500	1	2115648	5204	5.69	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.83	157300	20231122	56.39	279000	-11.83	20240520	173500	41.79	20240123	279000	-11.83	20240520	157300	56.39	20231122	0.16	N	002030	5000	109 억	166758	N	N	1	N	N
70	20240820	120125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246000	-3000	5	-1.20	40646000	165	15.67	250000	250000	245000	323500	174500	249000	246339.39	7.88	-62	253666	251332	248666	246332	243666	252500	247500	110	74500	5000	184260	500	1	2115648	5204	5.69	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.83	157300	20231122	56.39	279000	-11.83	20240520	173500	41.79	20240123	279000	-11.83	20240520	157300	56.39	20231122	0.16	N	002030	5000	109 억	166758	N	N	1	N	N
71	20240820	110126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	-4000	5	-1.61	39170500	159	15.10	250000	250000	245000	323500	174500	249000	246355.35	7.88	-59	253666	251332	248666	246332	243666	252500	247500	110	74500	5000	184260	500	1	2115648	5183	5.67	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	157300	55.75	20231122	0.16	N	002030	5000	109 억	166758	N	N	1	N	N
72	20240820	100127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	-500	5	-0.20	21724000	88	8.36	250000	250000	246000	323500	174500	249000	246863.64	7.88	-11	253666	251332	248666	246332	243666	252500	247500	110	74500	5000	184260	500	1	2115648	5257	5.75	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.16	N	002030	5000	109 억	166758	N	N	1	N	N
73	20240820	090126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	1000	2	0.40	250000	1	0.09	250000	250000	250000	323500	174500	249000	250000.00	7.88	0	253666	251332	248666	246332	243666	252500	247500	110	74500	5000	184260	500	1	2115648	5289	5.79	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억	166758	N	N	1	N	N
74	20240819	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	-1000	5	-0.40	261153500	1052	197.00	248500	251000	246000	325000	175000	250000	248244.77	7.90	-408	254666	252332	249666	247332	244666	253500	248500	110	75000	5000	185000	500	1	2115648	5268	5.76	0.48	12	0.05	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.16	N	002030	5000	109 억	167127	N	N	1	N	N
75	20240819	150125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	-1000	5	-0.40	176444000	712	133.33	248500	250500	246000	325000	175000	250000	247814.61	7.90	-310	254666	252332	249666	247332	244666	253500	248500	110	75000	5000	185000	500	1	2115648	5268	5.76	0.48	12	0.03	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.16	N	002030	5000	109 억	167127	N	N	1	N	N
76	20240819	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246500	-3500	5	-1.40	124885500	504	94.38	248500	250500	246500	325000	175000	250000	247788.69	7.90	-241	254666	252332	249666	247332	244666	253500	248500	110	75000	5000	185000	500	1	2115648	5215	5.70	0.48	12	0.02	43213.00	516270.00	279000	20240520	-11.65	157300	20231122	56.71	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	157300	56.71	20231122	0.16	N	002030	5000	109 억	167127	N	N	1	N	N
77	20240819	130127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	-1500	5	-0.60	98936500	399	74.72	248500	250500	247000	325000	175000	250000	247961.15	7.90	-221	254666	252332	249666	247332	244666	253500	248500	110	75000	5000	185000	500	1	2115648	5257	5.75	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.16	N	002030	5000	109 억	167127	N	N	1	N	N
78	20240819	120126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247500	-2500	5	-1.00	60363000	243	45.51	248500	250500	247000	325000	175000	250000	248407.41	7.90	-168	254666	252332	249666	247332	244666	253500	248500	110	75000	5000	185000	500	1	2115648	5236	5.73	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.29	157300	20231122	57.34	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	157300	57.34	20231122	0.16	N	002030	5000	109 억	167127	N	N	1	N	N
79	20240819	110125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	-3000	5	-1.20	56889500	229	42.88	248500	250500	247000	325000	175000	250000	248425.76	7.90	-161	254666	252332	249666	247332	244666	253500	248500	110	75000	5000	185000	500	1	2115648	5226	5.72	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.47	157300	20231122	57.02	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	157300	57.02	20231122	0.16	N	002030	5000	109 억	167127	N	N	1	N	N
80	20240819	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	500	2	0.20	18420000	74	13.86	248500	250500	247500	325000	175000	250000	248918.92	7.90	-53	254666	252332	249666	247332	244666	253500	248500	110	75000	5000	185000	500	1	2115648	5300	5.80	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.16	N	002030	5000	109 억	167127	N	N	1	N	N
81	20240819	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	-1500	5	-0.60	4474500	18	3.37	248500	250000	248500	325000	175000	250000	248583.33	7.90	-15	254666	252332	249666	247332	244666	253500	248500	110	75000	5000	185000	500	1	2115648	5257	5.75	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.16	N	002030	5000	109 억	167127	N	N	1	N	N
82	20240816	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	2500	2	1.01	133383500	534	66.92	248500	252000	247000	321500	173500	247500	249778.52	7.90	74	253166	250332	246166	243332	239166	251750	244750	110	74000	5000	183150	500	1	2115648	5289	5.79	0.48	12	0.03	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.17	N	002030	5000	109 억	167055	N	N	1	N	N
83	20240816	150125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	2500	2	1.01	120899500	484	60.65	248500	252000	247000	321500	173500	247500	249792.36	7.90	71	253166	250332	246166	243332	239166	251750	244750	110	74000	5000	183150	500	1	2115648	5289	5.79	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.17	N	002030	5000	109 억	167055	N	N	1	N	N
84	20240816	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	2500	2	1.01	120151000	481	60.28	248500	252000	247000	321500	173500	247500	249794.18	7.90	71	253166	250332	246166	243332	239166	251750	244750	110	74000	5000	183150	500	1	2115648	5289	5.79	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.17	N	002030	5000	109 억	167055	N	N	1	N	N
85	20240816	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	2500	2	1.01	120151000	481	60.28	248500	252000	247000	321500	173500	247500	249794.18	7.90	71	253166	250332	246166	243332	239166	251750	244750	110	74000	5000	183150	500	1	2115648	5289	5.79	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.17	N	002030	5000	109 억	167055	N	N	1	N	N
86	20240816	120126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	1500	2	0.61	107151000	429	53.76	248500	252000	247000	321500	173500	247500	249769.23	7.90	59	253166	250332	246166	243332	239166	251750	244750	110	74000	5000	183150	500	1	2115648	5268	5.76	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.17	N	002030	5000	109 억	167055	N	N	1	N	N
87	20240816	110126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	2500	2	1.01	105654500	423	53.01	248500	252000	247000	321500	173500	247500	249774.23	7.90	56	253166	250332	246166	243332	239166	251750	244750	110	74000	5000	183150	500	1	2115648	5289	5.79	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.17	N	002030	5000	109 억	167055	N	N	1	N	N
88	20240816	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	2000	2	0.81	64967000	260	32.58	248500	252000	247000	321500	173500	247500	249873.08	7.90	4	253166	250332	246166	243332	239166	251750	244750	110	74000	5000	183150	500	1	2115648	5279	5.77	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.17	N	002030	5000	109 억	167055	N	N	1	N	N
89	20240816	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	1000	2	0.40	248500	1	0.13	248500	248500	248500	321500	173500	247500	248500.00	7.90	1	253166	250332	246166	243332	239166	251750	244750	110	74000	5000	183150	500	1	2115648	5257	5.75	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.17	N	002030	5000	109 억	167055	N	N	1	N	N
90	20240814	160126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247500	4000	2	1.64	196740500	798	38.95	242500	249000	242000	316500	170500	243500	246541.98	7.89	17	249166	246332	241666	238832	234166	244000	236500	110	73000	5000	180190	500	1	2115648	5236	5.73	0.48	12	0.04	43213.00	516270.00	279000	20240520	-11.29	157300	20231122	57.34	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	157300	57.34	20231122	0.18	N	002030	5000	109 억	167006	N	N	1	N	N
91	20240814	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246500	3000	2	1.23	169528500	688	33.58	242500	249000	242000	316500	170500	243500	246407.70	7.89	18	249166	246332	241666	238832	234166	244000	236500	110	73000	5000	180190	500	1	2115648	5215	5.70	0.48	12	0.03	43213.00	516270.00	279000	20240520	-11.65	157300	20231122	56.71	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	157300	56.71	20231122	0.18	N	002030	5000	109 억	167006	N	N	0	N	N
92	20240814	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	5000	2	2.05	81554000	332	16.20	242500	249000	242000	316500	170500	243500	245644.58	7.89	31	249166	246332	241666	238832	234166	244000	236500	110	73000	5000	180190	500	1	2115648	5257	5.75	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.18	N	002030	5000	109 억	167006	N	N	0	N	N
93	20240814	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	3500	2	1.44	77586000	316	15.42	242500	249000	242000	316500	170500	243500	245525.32	7.89	27	249166	246332	241666	238832	234166	244000	236500	110	73000	5000	180190	500	1	2115648	5226	5.72	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.47	157300	20231122	57.02	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	157300	57.02	20231122	0.18	N	002030	5000	109 억	167006	N	N	0	N	N
94	20240814	120126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	3500	2	1.44	74378000	303	14.79	242500	249000	242000	316500	170500	243500	245471.95	7.89	33	249166	246332	241666	238832	234166	244000	236500	110	73000	5000	180190	500	1	2115648	5226	5.72	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.47	157300	20231122	57.02	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	157300	57.02	20231122	0.18	N	002030	5000	109 억	167006	N	N	0	N	N
95	20240814	110125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	1500	2	0.62	53171000	217	10.59	242500	249000	242000	316500	170500	243500	245027.65	7.89	58	249166	246332	241666	238832	234166	244000	236500	110	73000	5000	180190	500	1	2115648	5183	5.67	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	157300	55.75	20231122	0.18	N	002030	5000	109 억	167006	N	N	0	N	N
96	20240814	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	500	2	0.21	5114000	21	1.02	242500	244500	242000	316500	170500	243500	243523.81	7.89	-1	249166	246332	241666	238832	234166	244000	236500	110	73000	5000	180190	500	1	2115648	5162	5.65	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	157300	55.12	20231122	0.18	N	002030	5000	109 억	167006	N	N	0	N	N
97	20240814	090139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242000	-1500	5	-0.62	1454500	6	0.29	242500	242500	242000	316500	170500	243500	242416.67	7.89	-1	249166	246332	241666	238832	234166	244000	236500	110	73000	5000	180190	500	1	2115648	5120	5.60	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.26	157300	20231122	53.85	279000	-13.26	20240520	173500	39.48	20240123	279000	-13.26	20240520	157300	53.85	20231122	0.18	N	002030	5000	109 억	167006	N	N	0	N	N
98	20240813	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-500	5	-0.20	492493000	2048	91.22	244500	244500	237000	317000	171000	244000	240475.10	7.87	58	255333	249666	246833	241166	238333	248250	239750	110	73000	5000	180560	500	1	2115648	5152	5.63	0.47	12	0.10	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.18	N	002030	5000	109 억	166447	N	N	0	N	N
99	20240813	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241500	-2500	5	-1.02	405047000	1689	75.23	244500	244500	237000	317000	171000	244000	239814.68	7.87	131	255333	249666	246833	241166	238333	248250	239750	110	73000	5000	180560	500	1	2115648	5109	5.59	0.47	12	0.08	43213.00	516270.00	279000	20240520	-13.44	157300	20231122	53.53	279000	-13.44	20240520	173500	39.19	20240123	279000	-13.44	20240520	157300	53.53	20231122	0.18	N	002030	5000	109 억	166447	N	N	0	N	N
100	20240813	140125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240000	-4000	5	-1.64	356387000	1488	66.28	244500	244500	237000	317000	171000	244000	239507.39	7.87	159	255333	249666	246833	241166	238333	248250	239750	110	73000	5000	180560	500	1	2115648	5078	5.55	0.46	12	0.07	43213.00	516270.00	279000	20240520	-13.98	157300	20231122	52.57	279000	-13.98	20240520	173500	38.33	20240123	279000	-13.98	20240520	157300	52.57	20231122	0.18	N	002030	5000	109 억	166447	N	N	0	N	N
101	20240813	130125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-1500	5	-0.61	207098500	866	38.57	244500	244500	237000	317000	171000	244000	239143.76	7.87	143	255333	249666	246833	241166	238333	248250	239750	110	73000	5000	180560	500	1	2115648	5130	5.61	0.47	12	0.04	43213.00	516270.00	279000	20240520	-13.08	157300	20231122	54.16	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	157300	54.16	20231122	0.18	N	002030	5000	109 억	166447	N	N	0	N	N
102	20240813	120126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	239000	-5000	5	-2.05	201792000	844	37.59	244500	244500	237000	317000	171000	244000	239090.05	7.87	150	255333	249666	246833	241166	238333	248250	239750	110	73000	5000	180560	500	1	2115648	5056	5.53	0.46	12	0.04	43213.00	516270.00	279000	20240520	-14.34	157300	20231122	51.94	279000	-14.34	20240520	173500	37.75	20240123	279000	-14.34	20240520	157300	51.94	20231122	0.18	N	002030	5000	109 억	166447	N	N	0	N	N
103	20240813	110124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238500	-5500	5	-2.25	165158500	691	30.78	244500	244500	237000	317000	171000	244000	239013.75	7.87	45	255333	249666	246833	241166	238333	248250	239750	110	73000	5000	180560	500	1	2115648	5046	5.52	0.46	12	0.03	43213.00	516270.00	279000	20240520	-14.52	157300	20231122	51.62	279000	-14.52	20240520	173500	37.46	20240123	279000	-14.52	20240520	157300	51.62	20231122	0.18	N	002030	5000	109 억	166447	N	N	0	N	N
104	20240813	100125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240000	-4000	5	-1.64	56975500	236	10.51	244500	244500	238500	317000	171000	244000	241421.61	7.87	-73	255333	249666	246833	241166	238333	248250	239750	110	73000	5000	180560	500	1	2115648	5078	5.55	0.46	12	0.01	43213.00	516270.00	279000	20240520	-13.98	157300	20231122	52.57	279000	-13.98	20240520	173500	38.33	20240123	279000	-13.98	20240520	157300	52.57	20231122	0.18	N	002030	5000	109 억	166447	N	N	0	N	N
105	20240813	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	0	3	0.00	977500	4	0.18	244500	244500	244000	317000	171000	244000	244375.00	7.87	-1	255333	249666	246833	241166	238333	248250	239750	110	73000	5000	180560	500	1	2115648	5162	5.65	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	157300	55.12	20231122	0.18	N	002030	5000	109 억	166447	N	N	0	N	N
106	20240812	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-7500	5	-2.98	556200000	2244	406.52	250500	252500	244000	326500	176500	251500	247869.58	7.89	-338	256500	254000	252500	250000	248500	253250	249250	110	75000	5000	186110	500	1	2115648	5162	5.65	0.47	12	0.11	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	157300	55.12	20231122	0.17	N	002030	5000	109 억	166854	N	N	0	N	N
107	20240812	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	-4500	5	-1.79	382171500	1534	277.90	250500	252500	246500	326500	176500	251500	249133.96	7.89	-314	256500	254000	252500	250000	248500	253250	249250	110	75000	5000	186110	500	1	2115648	5226	5.72	0.48	12	0.07	43213.00	516270.00	279000	20240520	-11.47	157300	20231122	57.02	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	157300	57.02	20231122	0.17	N	002030	5000	109 억	166854	N	N	0	N	N
108	20240812	140125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	-3000	5	-1.19	194909000	780	141.30	250500	252500	248500	326500	176500	251500	249883.33	7.89	-153	256500	254000	252500	250000	248500	253250	249250	110	75000	5000	186110	500	1	2115648	5257	5.75	0.48	12	0.04	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.17	N	002030	5000	109 억	166854	N	N	0	N	N
109	20240812	130125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	-2500	5	-0.99	141734500	567	102.72	250500	252500	248500	326500	176500	251500	249972.66	7.89	-100	256500	254000	252500	250000	248500	253250	249250	110	75000	5000	186110	500	1	2115648	5268	5.76	0.48	12	0.03	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.17	N	002030	5000	109 억	166854	N	N	0	N	N
110	20240812	120125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	-2500	5	-0.99	108885000	435	78.80	250500	252500	249000	326500	176500	251500	250310.34	7.89	-73	256500	254000	252500	250000	248500	253250	249250	110	75000	5000	186110	500	1	2115648	5268	5.76	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.17	N	002030	5000	109 억	166854	N	N	0	N	N
111	20240812	110124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-1500	5	-0.60	86917500	347	62.86	250500	252500	249500	326500	176500	251500	250482.71	7.89	-57	256500	254000	252500	250000	248500	253250	249250	110	75000	5000	186110	500	1	2115648	5289	5.79	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.17	N	002030	5000	109 억	166854	N	N	0	N	N
112	20240812	100125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-1500	5	-0.60	27050500	108	19.57	250500	252000	249500	326500	176500	251500	250467.59	7.89	17	256500	254000	252500	250000	248500	253250	249250	110	75000	5000	186110	500	1	2115648	5289	5.79	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.17	N	002030	5000	109 억	166854	N	N	0	N	N
113	20240812	090124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	500	2	0.20	1006500	4	0.72	250500	252000	250500	326500	176500	251500	251625.00	7.89	-1	256500	254000	252500	250000	248500	253250	249250	110	75000	5000	186110	500	1	2115648	5331	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.17	N	002030	5000	109 억	166854	N	N	0	N	N
114	20240809	160124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-500	5	-0.20	139327000	552	45.96	255000	255000	251000	327500	176500	252000	252403.99	7.90	-234	257666	254832	251166	248332	244666	256250	249750	110	75500	5000	186480	500	1	2115648	5321	5.82	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.16	N	002030	5000	109 억	167074	N	N	0	N	N
115	20240809	150125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	1500	2	0.60	88972000	352	29.31	255000	255000	251000	327500	176500	252000	252761.36	7.90	-161	257666	254832	251166	248332	244666	256250	249750	110	75500	5000	186480	500	1	2115648	5363	5.87	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.16	N	002030	5000	109 억	167074	N	N	0	N	N
116	20240809	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	1500	2	0.60	56812000	225	18.73	255000	255000	251000	327500	176500	252000	252497.78	7.90	-115	257666	254832	251166	248332	244666	256250	249750	110	75500	5000	186480	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.16	N	002030	5000	109 억	167074	N	N	0	N	N
117	20240809	130125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-500	5	-0.20	27285000	108	8.99	255000	255000	251500	327500	176500	252000	252638.89	7.90	-58	257666	254832	251166	248332	244666	256250	249750	110	75500	5000	186480	500	1	2115648	5321	5.82	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.16	N	002030	5000	109 억	167074	N	N	0	N	N
118	20240809	120124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-500	5	-0.20	26530500	105	8.74	255000	255000	251500	327500	176500	252000	252671.43	7.90	-60	257666	254832	251166	248332	244666	256250	249750	110	75500	5000	186480	500	1	2115648	5321	5.82	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.16	N	002030	5000	109 억	167074	N	N	0	N	N
119	20240809	110124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	500	2	0.20	14931500	59	4.91	255000	255000	251500	327500	176500	252000	253076.27	7.90	-34	257666	254832	251166	248332	244666	256250	249750	110	75500	5000	186480	500	1	2115648	5342	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.16	N	002030	5000	109 억	167074	N	N	0	N	N
120	20240809	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	500	2	0.20	13412000	53	4.41	255000	255000	251500	327500	176500	252000	253056.60	7.90	-35	257666	254832	251166	248332	244666	256250	249750	110	75500	5000	186480	500	1	2115648	5342	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.16	N	002030	5000	109 억	167074	N	N	0	N	N
121	20240809	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-500	5	-0.20	5351500	21	1.75	255000	255000	251500	327500	176500	252000	254833.33	7.90	-5	257666	254832	251166	248332	244666	256250	249750	110	75500	5000	186480	500	1	2115648	5321	5.82	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.16	N	002030	5000	109 억	167074	N	N	0	N	N
122	20240808	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	0	3	0.00	303374500	1201	63.58	251500	254000	247500	327500	176500	252000	252601.58	7.89	188	257000	254500	252000	249500	247000	255750	250750	110	75500	5000	186480	500	1	2115648	5331	5.83	0.49	12	0.06	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.16	N	002030	5000	109 억	166877	N	N	0	N	N
123	20240808	150124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	1500	2	0.60	258220500	1022	54.10	251500	254000	247500	327500	176500	252000	252661.94	7.89	237	257000	254500	252000	249500	247000	255750	250750	110	75500	5000	186480	500	1	2115648	5363	5.87	0.49	12	0.05	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.16	N	002030	5000	109 억	166877	N	N	0	N	N
124	20240808	140125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	1000	2	0.40	116171000	461	24.40	251500	253500	247500	327500	176500	252000	251997.83	7.89	128	257000	254500	252000	249500	247000	255750	250750	110	75500	5000	186480	500	1	2115648	5353	5.85	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.16	N	002030	5000	109 억	166877	N	N	0	N	N
125	20240808	130125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	0	3	0.00	33384500	133	7.04	251500	252000	247500	327500	176500	252000	251011.28	7.89	16	257000	254500	252000	249500	247000	255750	250750	110	75500	5000	186480	500	1	2115648	5331	5.83	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.16	N	002030	5000	109 억	166877	N	N	0	N	N
126	20240808	120125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-500	5	-0.20	22562500	90	4.76	251500	252000	247500	327500	176500	252000	250694.44	7.89	5	257000	254500	252000	249500	247000	255750	250750	110	75500	5000	186480	500	1	2115648	5321	5.82	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.16	N	002030	5000	109 억	166877	N	N	0	N	N
127	20240808	110125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-2000	5	-0.79	11000500	44	2.33	251500	251500	247500	327500	176500	252000	250011.36	7.89	-11	257000	254500	252000	249500	247000	255750	250750	110	75500	5000	186480	500	1	2115648	5289	5.79	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.16	N	002030	5000	109 억	166877	N	N	0	N	N
128	20240808	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	-3000	5	-1.19	5250000	21	1.11	251500	251500	247500	327500	176500	252000	250000.00	7.89	-12	257000	254500	252000	249500	247000	255750	250750	110	75500	5000	186480	500	1	2115648	5268	5.76	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.16	N	002030	5000	109 억	166877	N	N	0	N	N
129	20240808	090124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-2500	5	-0.99	4255500	17	0.90	251500	251500	249500	327500	176500	252000	250323.53	7.89	-11	257000	254500	252000	249500	247000	255750	250750	110	75500	5000	186480	500	1	2115648	5279	5.77	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.16	N	002030	5000	109 억	166877	N	N	0	N	N
130	20240807	160122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-500	5	-0.20	475634500	1888	148.78	250500	254500	249500	328000	177000	252500	251925.05	7.94	-1043	262500	257500	250000	245000	237500	260000	247500	110	75500	5000	186850	500	1	2115648	5331	5.83	0.49	12	0.09	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.15	N	002030	5000	109 억	167923	N	N	0	N	N
131	20240807	150124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-1000	5	-0.40	177338500	702	55.32	250500	254500	250000	328000	177000	252500	252618.95	7.94	-423	262500	257500	250000	245000	237500	260000	247500	110	75500	5000	186850	500	1	2115648	5321	5.82	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.15	N	002030	5000	109 억	167923	N	N	0	N	N
132	20240807	140125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	1000	2	0.40	93731500	372	29.31	250500	254500	250000	328000	177000	252500	251966.40	7.94	-213	262500	257500	250000	245000	237500	260000	247500	110	75500	5000	186850	500	1	2115648	5363	5.87	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.15	N	002030	5000	109 억	167923	N	N	0	N	N
133	20240807	130124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	500	2	0.20	79292000	315	24.82	250500	254500	250000	328000	177000	252500	251720.63	7.94	-179	262500	257500	250000	245000	237500	260000	247500	110	75500	5000	186850	500	1	2115648	5353	5.85	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.15	N	002030	5000	109 억	167923	N	N	0	N	N
134	20240807	120125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	500	2	0.20	74735500	297	23.40	250500	254500	250000	328000	177000	252500	251634.68	7.94	-165	262500	257500	250000	245000	237500	260000	247500	110	75500	5000	186850	500	1	2115648	5353	5.85	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.15	N	002030	5000	109 억	167923	N	N	0	N	N
135	20240807	110124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	0	3	0.00	63607500	253	19.94	250500	254500	250000	328000	177000	252500	251413.04	7.94	-151	262500	257500	250000	245000	237500	260000	247500	110	75500	5000	186850	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.15	N	002030	5000	109 억	167923	N	N	0	N	N
136	20240807	100123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	-1500	5	-0.59	10791000	43	3.39	250500	252500	250000	328000	177000	252500	250953.49	7.94	-22	262500	257500	250000	245000	237500	260000	247500	110	75500	5000	186850	500	1	2115648	5310	5.81	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.15	N	002030	5000	109 억	167923	N	N	0	N	N
137	20240807	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-2500	5	-0.99	4005500	16	1.26	250500	250500	250000	328000	177000	252500	250343.75	7.94	-5	262500	257500	250000	245000	237500	260000	247500	110	75500	5000	186850	500	1	2115648	5289	5.79	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.15	N	002030	5000	109 억	167923	N	N	0	N	N
138	20240806	160123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	10000	2	4.12	315945000	1269	30.26	246000	255000	242500	315000	170000	242500	248971.63	7.95	-369	259166	250832	244666	236332	230166	247750	233250	110	72500	5000	179450	500	1	2115648	5342	5.84	0.49	12	0.06	43213.00	516270.00	279000	20240520	-9.50	154700	20230731	63.22	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.15	N	002030	5000	109 억	168194	N	N	0	N	N
139	20240806	150123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	7500	2	3.09	250954000	1011	24.11	246000	255000	242500	315000	170000	242500	248223.54	7.95	-244	259166	250832	244666	236332	230166	247750	233250	110	72500	5000	179450	500	1	2115648	5289	5.79	0.48	12	0.05	43213.00	516270.00	279000	20240520	-10.39	154700	20230731	61.60	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.15	N	002030	5000	109 억	168194	N	N	0	N	N
140	20240806	140123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	8500	2	3.51	203241500	821	19.58	246000	255000	242500	315000	170000	242500	247553.59	7.95	-226	259166	250832	244666	236332	230166	247750	233250	110	72500	5000	179450	500	1	2115648	5310	5.81	0.49	12	0.04	43213.00	516270.00	279000	20240520	-10.04	154700	20230731	62.25	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.15	N	002030	5000	109 억	168194	N	N	0	N	N
141	20240806	130124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	4500	2	1.86	177846500	719	17.14	246000	255000	242500	315000	170000	242500	247352.57	7.95	-257	259166	250832	244666	236332	230166	247750	233250	110	72500	5000	179450	500	1	2115648	5226	5.72	0.48	12	0.03	43213.00	516270.00	279000	20240520	-11.47	154700	20230731	59.66	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	157300	57.02	20231122	0.15	N	002030	5000	109 억	168194	N	N	0	N	N
142	20240806	120123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245500	3000	2	1.24	149958000	606	14.45	246000	255000	242500	315000	170000	242500	247455.45	7.95	-266	259166	250832	244666	236332	230166	247750	233250	110	72500	5000	179450	500	1	2115648	5194	5.68	0.48	12	0.03	43213.00	516270.00	279000	20240520	-12.01	154700	20230731	58.69	279000	-12.01	20240520	173500	41.50	20240123	279000	-12.01	20240520	157300	56.07	20231122	0.15	N	002030	5000	109 억	168194	N	N	0	N	N
143	20240806	110124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	1500	2	0.62	132524000	535	12.76	246000	255000	242500	315000	170000	242500	247708.41	7.95	-255	259166	250832	244666	236332	230166	247750	233250	110	72500	5000	179450	500	1	2115648	5162	5.65	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.54	154700	20230731	57.72	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	157300	55.12	20231122	0.15	N	002030	5000	109 억	168194	N	N	0	N	N
144	20240806	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	9500	2	3.92	98112500	395	9.42	246000	255000	242500	315000	170000	242500	248386.08	7.95	-186	259166	250832	244666	236332	230166	247750	233250	110	72500	5000	179450	500	1	2115648	5331	5.83	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.68	154700	20230731	62.90	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.15	N	002030	5000	109 억	168194	N	N	0	N	N
145	20240806	090123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	0	3	0.00	4180000	17	0.41	246000	247000	242500	315000	170000	242500	245882.35	7.95	-6	259166	250832	244666	236332	230166	247750	233250	110	72500	5000	179450	500	1	2115648	5130	5.61	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.08	154700	20230731	56.76	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	157300	54.16	20231122	0.15	N	002030	5000	109 억	168194	N	N	0	N	N
146	20240805	160123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-11500	5	-4.53	1014930000	4193	507.01	253000	253000	238500	330000	178000	254000	242053.42	7.92	764	260666	257332	254666	251332	248666	256000	250000	110	76000	5000	187960	500	1	2115648	5130	5.61	0.47	12	0.20	43213.00	516270.00	279000	20240520	-13.08	154700	20230731	56.76	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	157300	54.16	20231122	0.16	N	002030	5000	109 억	167529	N	N	1	N	N
147	20240805	150123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240500	-13500	5	-5.31	727156000	3002	363.00	253000	253000	238500	330000	178000	254000	242223.85	7.92	883	260666	257332	254666	251332	248666	256000	250000	110	76000	5000	187960	500	1	2115648	5088	5.57	0.47	12	0.14	43213.00	516270.00	279000	20240520	-13.80	154700	20230731	55.46	279000	-13.80	20240520	173500	38.62	20240123	279000	-13.80	20240520	157300	52.89	20231122	0.16	N	002030	5000	109 억	167529	N	N	1	N	N
148	20240805	140123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-10500	5	-4.13	644496000	2661	321.77	253000	253000	238500	330000	178000	254000	242200.68	7.92	980	260666	257332	254666	251332	248666	256000	250000	110	76000	5000	187960	500	1	2115648	5152	5.63	0.47	12	0.13	43213.00	516270.00	279000	20240520	-12.72	154700	20230731	57.40	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.16	N	002030	5000	109 억	167529	N	N	1	N	N
149	20240805	130123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241000	-13000	5	-5.12	531786500	2194	265.30	253000	253000	239000	330000	178000	254000	242382.18	7.92	860	260666	257332	254666	251332	248666	256000	250000	110	76000	5000	187960	500	1	2115648	5099	5.58	0.47	12	0.10	43213.00	516270.00	279000	20240520	-13.62	154700	20230731	55.79	279000	-13.62	20240520	173500	38.90	20240123	279000	-13.62	20240520	157300	53.21	20231122	0.16	N	002030	5000	109 억	167529	N	N	1	N	N
150	20240805	120123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-11000	5	-4.33	145055000	588	71.10	253000	253000	243000	330000	178000	254000	246692.18	7.92	-118	260666	257332	254666	251332	248666	256000	250000	110	76000	5000	187960	500	1	2115648	5141	5.62	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.90	154700	20230731	57.08	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	157300	54.48	20231122	0.16	N	002030	5000	109 억	167529	N	N	1	N	N
151	20240805	110123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-9500	5	-3.74	113558500	459	55.50	253000	253000	243000	330000	178000	254000	247404.14	7.92	-105	260666	257332	254666	251332	248666	256000	250000	110	76000	5000	187960	500	1	2115648	5173	5.66	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.37	154700	20230731	58.05	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	157300	55.44	20231122	0.16	N	002030	5000	109 억	167529	N	N	1	N	N
152	20240805	100123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246500	-7500	5	-2.95	69651000	281	33.98	253000	253000	243000	330000	178000	254000	247868.33	7.92	-53	260666	257332	254666	251332	248666	256000	250000	110	76000	5000	187960	500	1	2115648	5215	5.70	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.65	154700	20230731	59.34	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	157300	56.71	20231122	0.16	N	002030	5000	109 억	167529	N	N	1	N	N
153	20240805	090122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247500	-6500	5	-2.56	31041500	125	15.11	253000	253000	243000	330000	178000	254000	248332.00	7.92	15	260666	257332	254666	251332	248666	256000	250000	110	76000	5000	187960	500	1	2115648	5236	5.73	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.29	154700	20230731	59.99	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	157300	57.34	20231122	0.16	N	002030	5000	109 억	167529	N	N	1	N	N
154	20240802	160123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-3500	5	-1.36	209754500	827	106.43	257500	258000	252000	334500	180500	257500	253633.01	7.93	-255	259500	258500	257000	256000	254500	258750	256250	110	77000	5000	190550	500	1	2115648	5374	5.88	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.96	154700	20230731	64.19	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.20	N	002030	5000	109 억	167806	N	N	1	N	N
155	20240802	150122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-3000	5	-1.17	134612500	531	68.34	257500	258000	252000	334500	180500	257500	253507.53	7.93	-165	259500	258500	257000	256000	254500	258750	256250	110	77000	5000	190550	500	1	2115648	5384	5.89	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.78	154700	20230731	64.51	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.20	N	002030	5000	109 억	167806	N	N	1	N	N
156	20240802	140122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-4500	5	-1.75	77308000	305	39.25	257500	258000	252000	334500	180500	257500	253468.85	7.93	-28	259500	258500	257000	256000	254500	258750	256250	110	77000	5000	190550	500	1	2115648	5353	5.85	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.32	154700	20230731	63.54	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.20	N	002030	5000	109 억	167806	N	N	1	N	N
157	20240802	130122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-4500	5	-1.75	76802500	303	39.00	257500	258000	252000	334500	180500	257500	253473.60	7.93	-27	259500	258500	257000	256000	254500	258750	256250	110	77000	5000	190550	500	1	2115648	5353	5.85	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.32	154700	20230731	63.54	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.20	N	002030	5000	109 억	167806	N	N	1	N	N
158	20240802	120124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-5500	5	-2.14	74027000	292	37.58	257500	258000	252000	334500	180500	257500	253517.12	7.93	-25	259500	258500	257000	256000	254500	258750	256250	110	77000	5000	190550	500	1	2115648	5331	5.83	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.68	154700	20230731	62.90	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.20	N	002030	5000	109 억	167806	N	N	1	N	N
159	20240802	110123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-5000	5	-1.94	37975500	149	19.18	257500	258000	252500	334500	180500	257500	254869.13	7.93	-58	259500	258500	257000	256000	254500	258750	256250	110	77000	5000	190550	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	154700	20230731	63.22	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.20	N	002030	5000	109 억	167806	N	N	1	N	N
160	20240802	100122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-4000	5	-1.55	33414000	131	16.86	257500	258000	253500	334500	180500	257500	255068.70	7.93	-58	259500	258500	257000	256000	254500	258750	256250	110	77000	5000	190550	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	154700	20230731	63.87	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.20	N	002030	5000	109 억	167806	N	N	1	N	N
161	20240802	090123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	258000	500	2	0.19	1029500	4	0.51	257500	258000	257000	334500	180500	257500	257375.00	7.93	-1	259500	258500	257000	256000	254500	258750	256250	110	77000	5000	190550	500	1	2115648	5458	5.97	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.53	154700	20230731	66.77	279000	-7.53	20240520	173500	48.70	20240123	279000	-7.53	20240520	157300	64.02	20231122	0.20	N	002030	5000	109 억	167806	N	N	1	N	N
162	20240801	160121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257500	500	2	0.19	199809500	777	38.52	257500	258000	255500	334000	180000	257000	257150.59	7.92	178	259000	258000	256000	255000	253000	258500	255500	110	77000	5000	190180	500	1	2115648	5448	5.96	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.71	151000	20230726	70.53	279000	-7.71	20240520	173500	48.41	20240123	279000	-7.71	20240520	157300	63.70	20231122	0.20	N	002030	5000	109 억	167616	N	N	1	N	N
163	20240801	150123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	258000	1000	2	0.39	149606000	582	28.85	257500	258000	255500	334000	180000	257000	257054.98	7.92	127	259000	258000	256000	255000	253000	258500	255500	110	77000	5000	190180	500	1	2115648	5458	5.97	0.50	12	0.03	43213.00	516270.00	279000	20240520	-7.53	151000	20230726	70.86	279000	-7.53	20240520	173500	48.70	20240123	279000	-7.53	20240520	157300	64.02	20231122	0.20	N	002030	5000	109 억	167616	N	N	2	N	N
164	20240801	140123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257500	500	2	0.19	91143500	355	17.60	257500	257500	255500	334000	180000	257000	256742.25	7.92	19	259000	258000	256000	255000	253000	258500	255500	110	77000	5000	190180	500	1	2115648	5448	5.96	0.50	12	0.02	43213.00	516270.00	279000	20240520	-7.71	151000	20230726	70.53	279000	-7.71	20240520	173500	48.41	20240123	279000	-7.71	20240520	157300	63.70	20231122	0.20	N	002030	5000	109 억	167616	N	N	2	N	N
165	20240801	130122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256500	-500	5	-0.19	40483000	158	7.83	257500	257500	255500	334000	180000	257000	256221.52	7.92	-60	259000	258000	256000	255000	253000	258500	255500	110	77000	5000	190180	500	1	2115648	5427	5.94	0.50	12	0.01	43213.00	516270.00	279000	20240520	-8.06	151000	20230726	69.87	279000	-8.06	20240520	173500	47.84	20240123	279000	-8.06	20240520	157300	63.06	20231122	0.20	N	002030	5000	109 억	167616	N	N	2	N	N
166	20240801	120121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	-1000	5	-0.39	29711000	116	5.75	257500	257500	255500	334000	180000	257000	256129.31	7.92	-40	259000	258000	256000	255000	253000	258500	255500	110	77000	5000	190180	500	1	2115648	5416	5.92	0.50	12	0.01	43213.00	516270.00	279000	20240520	-8.24	151000	20230726	69.54	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.20	N	002030	5000	109 억	167616	N	N	2	N	N
167	20240801	110122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	-1000	5	-0.39	29199000	114	5.65	257500	257500	255500	334000	180000	257000	256131.58	7.92	-39	259000	258000	256000	255000	253000	258500	255500	110	77000	5000	190180	500	1	2115648	5416	5.92	0.50	12	0.01	43213.00	516270.00	279000	20240520	-8.24	151000	20230726	69.54	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.20	N	002030	5000	109 억	167616	N	N	2	N	N
168	20240801	100122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257000	0	3	0.00	4113000	16	0.79	257500	257500	257000	334000	180000	257000	257062.50	7.92	-13	259000	258000	256000	255000	253000	258500	255500	110	77000	5000	190180	500	1	2115648	5437	5.95	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.89	151000	20230726	70.20	279000	-7.89	20240520	173500	48.13	20240123	279000	-7.89	20240520	157300	63.38	20231122	0.20	N	002030	5000	109 억	167616	N	N	2	N	N
169	20240801	090122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257000	0	3	0.00	1029000	4	0.20	257500	257500	257000	334000	180000	257000	257250.00	7.92	-1	259000	258000	256000	255000	253000	258500	255500	110	77000	5000	190180	500	1	2115648	5437	5.95	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.89	151000	20230726	70.20	279000	-7.89	20240520	173500	48.13	20240123	279000	-7.89	20240520	157300	63.38	20231122	0.20	N	002030	5000	109 억	167616	N	N	2	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History