KissMeData/095570/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 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	20240930	160743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	-105	5	-2.19	307269980	65135	87.43	4735	4785	4680	6220	3350	4785	4718.63	1.52	-13805	4835	4810	4765	4740	4695	4822	4752	468	1435	1000	3540	5	1	45252759	2118	13.11	0.50	12	0.14	357.00	9291.00	5320	20240103	-12.03	3570	20231020	31.09	5320	-12.03	20240103	3980	17.59	20240805	5320	-12.03	20240103	3570	31.09	20231020	0.73	N	095570	1000	468 억	688238	N	N	1	N	N
3	20240930	150755	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	-90	5	-1.88	260715965	55193	74.08	4735	4785	4690	6220	3350	4785	4723.71	1.52	-13134	4835	4810	4765	4740	4695	4822	4752	468	1435	1000	3540	5	1	45252759	2125	13.15	0.51	12	0.12	357.00	9291.00	5320	20240103	-11.75	3570	20231020	31.51	5320	-11.75	20240103	3980	17.96	20240805	5320	-11.75	20240103	3570	31.51	20231020	0.73	N	095570	1000	468 억	688238	N	N	20	N	N
4	20240930	140753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	-60	5	-1.25	190707425	40311	54.11	4735	4785	4715	6220	3350	4785	4730.90	1.52	-4808	4835	4810	4765	4740	4695	4822	4752	468	1435	1000	3540	5	1	45252759	2138	13.24	0.51	12	0.09	357.00	9291.00	5320	20240103	-11.18	3570	20231020	32.35	5320	-11.18	20240103	3980	18.72	20240805	5320	-11.18	20240103	3570	32.35	20231020	0.73	N	095570	1000	468 억	688238	N	N	20	N	N
5	20240930	130750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-50	5	-1.04	139639720	29486	39.58	4735	4785	4715	6220	3350	4785	4735.80	1.52	-4830	4835	4810	4765	4740	4695	4822	4752	468	1435	1000	3540	5	1	45252759	2143	13.26	0.51	12	0.07	357.00	9291.00	5320	20240103	-11.00	3570	20231020	32.63	5320	-11.00	20240103	3980	18.97	20240805	5320	-11.00	20240103	3570	32.63	20231020	0.73	N	095570	1000	468 억	688238	N	N	20	N	N
6	20240930	120746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	-55	5	-1.15	92160180	19434	26.09	4735	4785	4725	6220	3350	4785	4742.21	1.52	-4878	4835	4810	4765	4740	4695	4822	4752	468	1435	1000	3540	5	1	45252759	2140	13.25	0.51	12	0.04	357.00	9291.00	5320	20240103	-11.09	3570	20231020	32.49	5320	-11.09	20240103	3980	18.84	20240805	5320	-11.09	20240103	3570	32.49	20231020	0.73	N	095570	1000	468 억	688238	N	N	20	N	N
7	20240930	110745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	-55	5	-1.15	79153375	16684	22.39	4735	4785	4730	6220	3350	4785	4744.27	1.52	-4510	4835	4810	4765	4740	4695	4822	4752	468	1435	1000	3540	5	1	45252759	2140	13.25	0.51	12	0.04	357.00	9291.00	5320	20240103	-11.09	3570	20231020	32.49	5320	-11.09	20240103	3980	18.84	20240805	5320	-11.09	20240103	3570	32.49	20231020	0.73	N	095570	1000	468 억	688238	N	N	20	N	N
8	20240930	100743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4745	-40	5	-0.84	42896000	9029	12.12	4735	4785	4735	6220	3350	4785	4750.91	1.52	626	4835	4810	4765	4740	4695	4822	4752	468	1435	1000	3540	5	1	45252759	2147	13.29	0.51	12	0.02	357.00	9291.00	5320	20240103	-10.81	3570	20231020	32.91	5320	-10.81	20240103	3980	19.22	20240805	5320	-10.81	20240103	3570	32.91	20231020	0.73	N	095570	1000	468 억	688238	N	N	20	N	N
9	20240930	090714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	-5	5	-0.10	11183795	2351	3.16	4735	4780	4735	6220	3350	4785	4757.04	1.52	-873	4835	4810	4765	4740	4695	4822	4752	468	1435	1000	3540	5	1	45252759	2163	13.39	0.51	12	0.01	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	3980	20.10	20240805	5320	-10.15	20240103	3570	33.89	20231020	0.73	N	095570	1000	468 억	688238	N	N	20	N	N
10	20240927	160746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	40	2	0.84	354611860	74442	132.74	4720	4790	4720	6160	3325	4745	4763.60	1.54	961	4815	4780	4755	4720	4695	4767	4707	468	1415	1000	3510	5	1	45252759	2165	13.40	0.52	12	0.16	357.00	9291.00	5320	20240103	-10.06	3570	20231020	34.03	5320	-10.06	20240103	3980	20.23	20240805	5320	-10.06	20240103	3570	34.03	20231020	0.73	N	095570	1000	468 억	694863	N	N	20	N	N
11	20240927	150751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	15	2	0.32	316357815	66429	118.45	4720	4790	4720	6160	3325	4745	4762.34	1.54	710	4815	4780	4755	4720	4695	4767	4707	468	1415	1000	3510	5	1	45252759	2154	13.33	0.51	12	0.15	357.00	9291.00	5320	20240103	-10.53	3570	20231020	33.33	5320	-10.53	20240103	3980	19.60	20240805	5320	-10.53	20240103	3570	33.33	20231020	0.73	N	095570	1000	468 억	694863	N	N	19	N	N
12	20240927	140759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	30	2	0.63	275017335	57764	103.00	4720	4790	4720	6160	3325	4745	4761.05	1.54	-1049	4815	4780	4755	4720	4695	4767	4707	468	1415	1000	3510	5	1	45252759	2161	13.38	0.51	12	0.13	357.00	9291.00	5320	20240103	-10.24	3570	20231020	33.75	5320	-10.24	20240103	3980	19.97	20240805	5320	-10.24	20240103	3570	33.75	20231020	0.73	N	095570	1000	468 억	694863	N	N	19	N	N
13	20240927	130751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	30	2	0.63	228537100	48017	85.62	4720	4790	4720	6160	3325	4745	4759.50	1.54	-1882	4815	4780	4755	4720	4695	4767	4707	468	1415	1000	3510	5	1	45252759	2161	13.38	0.51	12	0.11	357.00	9291.00	5320	20240103	-10.24	3570	20231020	33.75	5320	-10.24	20240103	3980	19.97	20240805	5320	-10.24	20240103	3570	33.75	20231020	0.73	N	095570	1000	468 억	694863	N	N	19	N	N
14	20240927	120747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	15	2	0.32	161824835	34052	60.72	4720	4785	4720	6160	3325	4745	4752.29	1.54	-3782	4815	4780	4755	4720	4695	4767	4707	468	1415	1000	3510	5	1	45252759	2154	13.33	0.51	12	0.08	357.00	9291.00	5320	20240103	-10.53	3570	20231020	33.33	5320	-10.53	20240103	3980	19.60	20240805	5320	-10.53	20240103	3570	33.33	20231020	0.73	N	095570	1000	468 억	694863	N	N	19	N	N
15	20240927	110751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	10	2	0.21	97991610	20637	36.80	4720	4785	4720	6160	3325	4745	4748.35	1.54	-1966	4815	4780	4755	4720	4695	4767	4707	468	1415	1000	3510	5	1	45252759	2152	13.32	0.51	12	0.05	357.00	9291.00	5320	20240103	-10.62	3570	20231020	33.19	5320	-10.62	20240103	3980	19.47	20240805	5320	-10.62	20240103	3570	33.19	20231020	0.73	N	095570	1000	468 억	694863	N	N	19	N	N
16	20240927	100749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-10	5	-0.21	54820845	11557	20.61	4720	4785	4720	6160	3325	4745	4743.52	1.54	-1042	4815	4780	4755	4720	4695	4767	4707	468	1415	1000	3510	5	1	45252759	2143	13.26	0.51	12	0.03	357.00	9291.00	5320	20240103	-11.00	3570	20231020	32.63	5320	-11.00	20240103	3980	18.97	20240805	5320	-11.00	20240103	3570	32.63	20231020	0.73	N	095570	1000	468 억	694863	N	N	19	N	N
17	20240927	090751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	-15	5	-0.32	11398205	2414	4.30	4720	4745	4720	6160	3325	4745	4721.71	1.54	42	4815	4780	4755	4720	4695	4767	4707	468	1415	1000	3510	5	1	45252759	2140	13.25	0.51	12	0.01	357.00	9291.00	5320	20240103	-11.09	3570	20231020	32.49	5320	-11.09	20240103	3980	18.84	20240805	5320	-11.09	20240103	3570	32.49	20231020	0.73	N	095570	1000	468 억	694863	N	N	19	N	N
18	20240926	160736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4745	-10	5	-0.21	266248950	56076	45.53	4790	4790	4730	6180	3330	4755	4748.01	1.52	7567	4908	4831	4783	4706	4658	4807	4682	468	1425	1000	3510	5	1	45252759	2147	13.29	0.51	12	0.12	357.00	9291.00	5320	20240103	-10.81	3570	20231020	32.91	5320	-10.81	20240103	3980	19.22	20240805	5320	-10.81	20240103	3570	32.91	20231020	0.75	N	095570	1000	468 억	687728	N	N	19	N	N
19	20240926	150738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-5	5	-0.11	252383230	53152	43.16	4790	4790	4730	6180	3330	4755	4748.33	1.52	7841	4908	4831	4783	4706	4658	4807	4682	468	1425	1000	3510	5	1	45252759	2150	13.31	0.51	12	0.12	357.00	9291.00	5320	20240103	-10.71	3570	20231020	33.05	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3570	33.05	20231020	0.75	N	095570	1000	468 억	687728	N	N	19	N	N
20	20240926	140746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-5	5	-0.11	210083805	44251	35.93	4790	4790	4730	6180	3330	4755	4747.55	1.52	6246	4908	4831	4783	4706	4658	4807	4682	468	1425	1000	3510	5	1	45252759	2150	13.31	0.51	12	0.10	357.00	9291.00	5320	20240103	-10.71	3570	20231020	33.05	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3570	33.05	20231020	0.75	N	095570	1000	468 억	687728	N	N	19	N	N
21	20240926	130744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	0	3	0.00	192557430	40563	32.94	4790	4790	4730	6180	3330	4755	4747.12	1.52	5949	4908	4831	4783	4706	4658	4807	4682	468	1425	1000	3510	5	1	45252759	2152	13.32	0.51	12	0.09	357.00	9291.00	5320	20240103	-10.62	3570	20231020	33.19	5320	-10.62	20240103	3980	19.47	20240805	5320	-10.62	20240103	3570	33.19	20231020	0.75	N	095570	1000	468 억	687728	N	N	19	N	N
22	20240926	120746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-5	5	-0.11	126224855	26581	21.58	4790	4790	4730	6180	3330	4755	4748.69	1.52	-3935	4908	4831	4783	4706	4658	4807	4682	468	1425	1000	3510	5	1	45252759	2150	13.31	0.51	12	0.06	357.00	9291.00	5320	20240103	-10.71	3570	20231020	33.05	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3570	33.05	20231020	0.75	N	095570	1000	468 억	687728	N	N	19	N	N
23	20240926	110744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-15	5	-0.32	86603070	18213	14.79	4790	4790	4735	6180	3330	4755	4755.01	1.52	-4095	4908	4831	4783	4706	4658	4807	4682	468	1425	1000	3510	5	1	45252759	2145	13.28	0.51	12	0.04	357.00	9291.00	5320	20240103	-10.90	3570	20231020	32.77	5320	-10.90	20240103	3980	19.10	20240805	5320	-10.90	20240103	3570	32.77	20231020	0.75	N	095570	1000	468 억	687728	N	N	19	N	N
24	20240926	100746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4745	-10	5	-0.21	59656550	12531	10.17	4790	4790	4745	6180	3330	4755	4760.72	1.52	-2967	4908	4831	4783	4706	4658	4807	4682	468	1425	1000	3510	5	1	45252759	2147	13.29	0.51	12	0.03	357.00	9291.00	5320	20240103	-10.81	3570	20231020	32.91	5320	-10.81	20240103	3980	19.22	20240805	5320	-10.81	20240103	3570	32.91	20231020	0.75	N	095570	1000	468 억	687728	N	N	19	N	N
25	20240926	090743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	5	2	0.11	3885240	815	0.66	4790	4790	4755	6180	3330	4755	4767.17	1.52	-174	4908	4831	4783	4706	4658	4807	4682	468	1425	1000	3510	5	1	45252759	2154	13.33	0.51	12	0.00	357.00	9291.00	5320	20240103	-10.53	3570	20231020	33.33	5320	-10.53	20240103	3980	19.60	20240805	5320	-10.53	20240103	3570	33.33	20231020	0.75	N	095570	1000	468 억	687728	N	N	19	N	N
26	20240925	160735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-85	5	-1.76	588701180	123151	102.68	4860	4860	4735	6290	3390	4840	4780.32	1.58	-23853	4946	4892	4811	4757	4676	4920	4785	468	1450	1000	3580	5	1	45252759	2152	13.32	0.51	12	0.27	357.00	9291.00	5320	20240103	-10.62	3570	20231020	33.19	5320	-10.62	20240103	3980	19.47	20240805	5320	-10.62	20240103	3570	33.19	20231020	0.77	N	095570	1000	468 억	714572	N	N	19	N	N
27	20240925	150741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-105	5	-2.17	577478255	120789	100.71	4860	4860	4735	6290	3390	4840	4780.88	1.58	-24708	4946	4892	4811	4757	4676	4920	4785	468	1450	1000	3580	5	1	45252759	2143	13.26	0.51	12	0.27	357.00	9291.00	5320	20240103	-11.00	3570	20231020	32.63	5320	-11.00	20240103	3980	18.97	20240805	5320	-11.00	20240103	3570	32.63	20231020	0.77	N	095570	1000	468 억	714572	N	N	0	N	N
28	20240925	140743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	-70	5	-1.45	474246150	99058	82.59	4860	4860	4750	6290	3390	4840	4787.56	1.58	-14037	4946	4892	4811	4757	4676	4920	4785	468	1450	1000	3580	5	1	45252759	2159	13.36	0.51	12	0.22	357.00	9291.00	5320	20240103	-10.34	3570	20231020	33.61	5320	-10.34	20240103	3980	19.85	20240805	5320	-10.34	20240103	3570	33.61	20231020	0.77	N	095570	1000	468 억	714572	N	N	0	N	N
29	20240925	130742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	-60	5	-1.24	427066915	89173	74.35	4860	4860	4750	6290	3390	4840	4789.19	1.58	-8372	4946	4892	4811	4757	4676	4920	4785	468	1450	1000	3580	5	1	45252759	2163	13.39	0.51	12	0.20	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	3980	20.10	20240805	5320	-10.15	20240103	3570	33.89	20231020	0.77	N	095570	1000	468 억	714572	N	N	0	N	N
30	20240925	120742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	-45	5	-0.93	381168840	79583	66.35	4860	4860	4750	6290	3390	4840	4789.57	1.58	-6619	4946	4892	4811	4757	4676	4920	4785	468	1450	1000	3580	5	1	45252759	2170	13.43	0.52	12	0.18	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	3980	20.48	20240805	5320	-9.87	20240103	3570	34.31	20231020	0.77	N	095570	1000	468 억	714572	N	N	0	N	N
31	20240925	110739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	-45	5	-0.93	351069275	73305	61.12	4860	4860	4750	6290	3390	4840	4789.15	1.58	-5146	4946	4892	4811	4757	4676	4920	4785	468	1450	1000	3580	5	1	45252759	2170	13.43	0.52	12	0.16	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	3980	20.48	20240805	5320	-9.87	20240103	3570	34.31	20231020	0.77	N	095570	1000	468 억	714572	N	N	0	N	N
32	20240925	100741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	-50	5	-1.03	246973510	51630	43.05	4860	4860	4750	6290	3390	4840	4783.52	1.58	-7819	4946	4892	4811	4757	4676	4920	4785	468	1450	1000	3580	5	1	45252759	2168	13.42	0.52	12	0.11	357.00	9291.00	5320	20240103	-9.96	3570	20231020	34.17	5320	-9.96	20240103	3980	20.35	20240805	5320	-9.96	20240103	3570	34.17	20231020	0.77	N	095570	1000	468 억	714572	N	N	0	N	N
33	20240925	090744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4810	-30	5	-0.62	38062850	7882	6.57	4860	4860	4800	6290	3390	4840	4829.08	1.58	-2702	4946	4892	4811	4757	4676	4920	4785	468	1450	1000	3580	5	1	45252759	2177	13.47	0.52	12	0.02	357.00	9291.00	5320	20240103	-9.59	3570	20231020	34.73	5320	-9.59	20240103	3980	20.85	20240805	5320	-9.59	20240103	3570	34.73	20231020	0.77	N	095570	1000	468 억	714572	N	N	0	N	N
34	20240924	160735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	75	2	1.57	575267910	119571	108.43	4755	4865	4730	6190	3340	4765	4811.06	1.54	16587	4851	4807	4756	4712	4661	4782	4687	468	1425	1000	3520	5	1	45252759	2190	13.56	0.52	12	0.26	357.00	9291.00	5320	20240103	-9.02	3570	20231020	35.57	5320	-9.02	20240103	3980	21.61	20240805	5320	-9.02	20240103	3570	35.57	20231020	0.79	N	095570	1000	468 억	695941	N	N	0	N	N
35	20240924	150737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4815	50	2	1.05	545145520	113331	102.77	4755	4865	4730	6190	3340	4765	4810.21	1.54	15120	4851	4807	4756	4712	4661	4782	4687	468	1425	1000	3520	5	1	45252759	2179	13.49	0.52	12	0.25	357.00	9291.00	5320	20240103	-9.49	3570	20231020	34.87	5320	-9.49	20240103	3980	20.98	20240805	5320	-9.49	20240103	3570	34.87	20231020	0.79	N	095570	1000	468 억	695941	N	N	0	N	N
36	20240924	140733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	80	2	1.68	467759870	97317	88.25	4755	4865	4730	6190	3340	4765	4806.56	1.54	15783	4851	4807	4756	4712	4661	4782	4687	468	1425	1000	3520	5	1	45252759	2192	13.57	0.52	12	0.22	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	3980	21.73	20240805	5320	-8.93	20240103	3570	35.71	20231020	0.79	N	095570	1000	468 억	695941	N	N	0	N	N
37	20240924	130735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	15	2	0.31	244022790	51122	46.36	4755	4805	4730	6190	3340	4765	4773.34	1.54	6443	4851	4807	4756	4712	4661	4782	4687	468	1425	1000	3520	5	1	45252759	2163	13.39	0.51	12	0.11	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	3980	20.10	20240805	5320	-10.15	20240103	3570	33.89	20231020	0.79	N	095570	1000	468 억	695941	N	N	0	N	N
38	20240924	120729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	15	2	0.31	212755375	44580	40.43	4755	4805	4730	6190	3340	4765	4772.44	1.54	5174	4851	4807	4756	4712	4661	4782	4687	468	1425	1000	3520	5	1	45252759	2163	13.39	0.51	12	0.10	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	3980	20.10	20240805	5320	-10.15	20240103	3570	33.89	20231020	0.79	N	095570	1000	468 억	695941	N	N	0	N	N
39	20240924	110736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	0	3	0.00	197175915	41314	37.47	4755	4805	4730	6190	3340	4765	4772.62	1.54	4335	4851	4807	4756	4712	4661	4782	4687	468	1425	1000	3520	5	1	45252759	2156	13.35	0.51	12	0.09	357.00	9291.00	5320	20240103	-10.43	3570	20231020	33.47	5320	-10.43	20240103	3980	19.72	20240805	5320	-10.43	20240103	3570	33.47	20231020	0.79	N	095570	1000	468 억	695941	N	N	0	N	N
40	20240924	100735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	35	2	0.73	138297215	29016	26.31	4755	4805	4730	6190	3340	4765	4766.24	1.54	3430	4851	4807	4756	4712	4661	4782	4687	468	1425	1000	3520	5	1	45252759	2172	13.45	0.52	12	0.06	357.00	9291.00	5320	20240103	-9.77	3570	20231020	34.45	5320	-9.77	20240103	3980	20.60	20240805	5320	-9.77	20240103	3570	34.45	20231020	0.79	N	095570	1000	468 억	695941	N	N	0	N	N
41	20240924	090737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	-5	5	-0.10	9176770	1932	1.75	4755	4770	4730	6190	3340	4765	4749.78	1.54	278	4851	4807	4756	4712	4661	4782	4687	468	1425	1000	3520	5	1	45252759	2154	13.33	0.51	12	0.00	357.00	9291.00	5320	20240103	-10.53	3570	20231020	33.33	5320	-10.53	20240103	3980	19.60	20240805	5320	-10.53	20240103	3570	33.33	20231020	0.79	N	095570	1000	468 억	695941	N	N	0	N	N
42	20240923	160733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	5	2	0.11	521511795	109769	54.37	4770	4800	4705	6180	3335	4760	4750.99	1.57	-16127	4923	4841	4783	4701	4643	4812	4672	468	1420	1000	3520	5	1	45252759	2156	13.35	0.51	12	0.24	357.00	9291.00	5320	20240103	-10.43	3570	20231020	33.47	5320	-10.43	20240103	3980	19.72	20240805	5320	-10.43	20240103	3570	33.47	20231020	0.73	N	095570	1000	468 억	708494	N	N	30	N	N
43	20240923	150735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	10	2	0.21	488023545	102735	50.88	4770	4800	4705	6180	3335	4760	4750.31	1.57	-15774	4923	4841	4783	4701	4643	4812	4672	468	1420	1000	3520	5	1	45252759	2159	13.36	0.51	12	0.23	357.00	9291.00	5320	20240103	-10.34	3570	20231020	33.61	5320	-10.34	20240103	3980	19.85	20240805	5320	-10.34	20240103	3570	33.61	20231020	0.73	N	095570	1000	468 억	708494	N	N	30	N	N
44	20240923	140741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	-30	5	-0.63	384071065	80958	40.10	4770	4800	4705	6180	3335	4760	4744.08	1.57	-7957	4923	4841	4783	4701	4643	4812	4672	468	1420	1000	3520	5	1	45252759	2140	13.25	0.51	12	0.18	357.00	9291.00	5320	20240103	-11.09	3570	20231020	32.49	5320	-11.09	20240103	3980	18.84	20240805	5320	-11.09	20240103	3570	32.49	20231020	0.73	N	095570	1000	468 억	708494	N	N	30	N	N
45	20240923	130735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-10	5	-0.21	360905635	76067	37.68	4770	4800	4705	6180	3335	4760	4744.58	1.57	-5365	4923	4841	4783	4701	4643	4812	4672	468	1420	1000	3520	5	1	45252759	2150	13.31	0.51	12	0.17	357.00	9291.00	5320	20240103	-10.71	3570	20231020	33.05	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3570	33.05	20231020	0.73	N	095570	1000	468 억	708494	N	N	30	N	N
46	20240923	120734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	10	2	0.21	326143220	68751	34.05	4770	4800	4705	6180	3335	4760	4743.83	1.57	-3611	4923	4841	4783	4701	4643	4812	4672	468	1420	1000	3520	5	1	45252759	2159	13.36	0.51	12	0.15	357.00	9291.00	5320	20240103	-10.34	3570	20231020	33.61	5320	-10.34	20240103	3980	19.85	20240805	5320	-10.34	20240103	3570	33.61	20231020	0.73	N	095570	1000	468 억	708494	N	N	30	N	N
47	20240923	110735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-10	5	-0.21	301250215	63521	31.46	4770	4800	4705	6180	3335	4760	4742.53	1.57	428	4923	4841	4783	4701	4643	4812	4672	468	1420	1000	3520	5	1	45252759	2150	13.31	0.51	12	0.14	357.00	9291.00	5320	20240103	-10.71	3570	20231020	33.05	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3570	33.05	20231020	0.73	N	095570	1000	468 억	708494	N	N	30	N	N
48	20240923	100735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-5	5	-0.11	242378710	51172	25.35	4770	4780	4705	6180	3335	4760	4736.55	1.57	468	4923	4841	4783	4701	4643	4812	4672	468	1420	1000	3520	5	1	45252759	2152	13.32	0.51	12	0.11	357.00	9291.00	5320	20240103	-10.62	3570	20231020	33.19	5320	-10.62	20240103	3980	19.47	20240805	5320	-10.62	20240103	3570	33.19	20231020	0.73	N	095570	1000	468 억	708494	N	N	30	N	N
49	20240923	090734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-20	5	-0.42	51710010	10887	5.39	4770	4770	4740	6180	3335	4760	4749.70	1.57	2191	4923	4841	4783	4701	4643	4812	4672	468	1420	1000	3520	5	1	45252759	2145	13.28	0.51	12	0.02	357.00	9291.00	5320	20240103	-10.90	3570	20231020	32.77	5320	-10.90	20240103	3980	19.10	20240805	5320	-10.90	20240103	3570	32.77	20231020	0.73	N	095570	1000	468 억	708494	N	N	30	N	N
50	20240913	160657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	5	2	0.11	150710245	33073	67.18	4565	4595	4530	5930	3200	4565	4556.87	1.31	-2057	4611	4587	4546	4522	4481	4567	4502	468	1365	1000	3370	5	1	45252759	2068	12.80	0.49	12	0.07	357.00	9291.00	5320	20240103	-14.10	3570	20231020	28.01	5320	-14.10	20240103	3980	14.82	20240805	5320	-14.10	20240103	3570	28.01	20231020	0.74	N	095570	1000	468 억	594704	N	N	4	N	N
51	20240913	150705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	-5	5	-0.11	135231315	29683	60.30	4565	4595	4530	5930	3200	4565	4555.85	1.31	-2144	4611	4587	4546	4522	4481	4567	4502	468	1365	1000	3370	5	1	45252759	2064	12.77	0.49	12	0.07	357.00	9291.00	5320	20240103	-14.29	3570	20231020	27.73	5320	-14.29	20240103	3980	14.57	20240805	5320	-14.29	20240103	3570	27.73	20231020	0.74	N	095570	1000	468 억	594704	N	N	34	N	N
52	20240913	140707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-10	5	-0.22	127133140	27905	56.69	4565	4595	4530	5930	3200	4565	4555.93	1.31	-2032	4611	4587	4546	4522	4481	4567	4502	468	1365	1000	3370	5	1	45252759	2061	12.76	0.49	12	0.06	357.00	9291.00	5320	20240103	-14.38	3570	20231020	27.59	5320	-14.38	20240103	3980	14.45	20240805	5320	-14.38	20240103	3570	27.59	20231020	0.74	N	095570	1000	468 억	594704	N	N	34	N	N
53	20240913	130703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-10	5	-0.22	90913610	19939	40.50	4565	4595	4530	5930	3200	4565	4559.59	1.31	-2092	4611	4587	4546	4522	4481	4567	4502	468	1365	1000	3370	5	1	45252759	2061	12.76	0.49	12	0.04	357.00	9291.00	5320	20240103	-14.38	3570	20231020	27.59	5320	-14.38	20240103	3980	14.45	20240805	5320	-14.38	20240103	3570	27.59	20231020	0.74	N	095570	1000	468 억	594704	N	N	34	N	N
54	20240913	120704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	0	3	0.00	78793945	17283	35.11	4565	4595	4530	5930	3200	4565	4559.04	1.31	-2404	4611	4587	4546	4522	4481	4567	4502	468	1365	1000	3370	5	1	45252759	2066	12.79	0.49	12	0.04	357.00	9291.00	5320	20240103	-14.19	3570	20231020	27.87	5320	-14.19	20240103	3980	14.70	20240805	5320	-14.19	20240103	3570	27.87	20231020	0.74	N	095570	1000	468 억	594704	N	N	34	N	N
55	20240913	110703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	0	3	0.00	66255505	14536	29.53	4565	4595	4530	5930	3200	4565	4558.03	1.31	-2717	4611	4587	4546	4522	4481	4567	4502	468	1365	1000	3370	5	1	45252759	2066	12.79	0.49	12	0.03	357.00	9291.00	5320	20240103	-14.19	3570	20231020	27.87	5320	-14.19	20240103	3980	14.70	20240805	5320	-14.19	20240103	3570	27.87	20231020	0.74	N	095570	1000	468 억	594704	N	N	34	N	N
56	20240913	100706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	-5	5	-0.11	56003565	12288	24.96	4565	4595	4530	5930	3200	4565	4557.58	1.31	-3099	4611	4587	4546	4522	4481	4567	4502	468	1365	1000	3370	5	1	45252759	2064	12.77	0.49	12	0.03	357.00	9291.00	5320	20240103	-14.29	3570	20231020	27.73	5320	-14.29	20240103	3980	14.57	20240805	5320	-14.29	20240103	3570	27.73	20231020	0.74	N	095570	1000	468 억	594704	N	N	34	N	N
57	20240913	090708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	0	3	0.00	9655145	2116	4.30	4565	4595	4550	5930	3200	4565	4562.92	1.31	-1105	4611	4587	4546	4522	4481	4567	4502	468	1365	1000	3370	5	1	45252759	2066	12.79	0.49	12	0.00	357.00	9291.00	5320	20240103	-14.19	3570	20231020	27.87	5320	-14.19	20240103	3980	14.70	20240805	5320	-14.19	20240103	3570	27.87	20231020	0.74	N	095570	1000	468 억	594704	N	N	34	N	N
58	20240912	160654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-5	5	-0.11	223212825	49228	53.55	4570	4570	4505	5940	3200	4570	4534.27	1.33	-6869	4663	4616	4558	4511	4453	4640	4535	468	1370	1000	3380	5	1	45252759	2066	12.79	0.49	12	0.11	357.00	9291.00	5320	20240103	-14.19	3570	20231020	27.87	5320	-14.19	20240103	3980	14.70	20240805	5320	-14.19	20240103	3570	27.87	20231020	0.74	N	095570	1000	468 억	601846	N	N	34	N	N
59	20240912	150701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-40	5	-0.88	200737400	44297	48.19	4570	4570	4505	5940	3200	4570	4531.63	1.33	-6287	4663	4616	4558	4511	4453	4640	4535	468	1370	1000	3380	5	1	45252759	2050	12.69	0.49	12	0.10	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	3980	13.82	20240805	5320	-14.85	20240103	3570	26.89	20231020	0.74	N	095570	1000	468 억	601846	N	N	0	N	N
60	20240912	140704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	-30	5	-0.66	181289710	40005	43.52	4570	4570	4505	5940	3200	4570	4531.68	1.33	-7278	4663	4616	4558	4511	4453	4640	4535	468	1370	1000	3380	5	1	45252759	2054	12.72	0.49	12	0.09	357.00	9291.00	5320	20240103	-14.66	3570	20231020	27.17	5320	-14.66	20240103	3980	14.07	20240805	5320	-14.66	20240103	3570	27.17	20231020	0.74	N	095570	1000	468 억	601846	N	N	0	N	N
61	20240912	130701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-20	5	-0.44	177485640	39168	42.61	4570	4570	4505	5940	3200	4570	4531.39	1.33	-7120	4663	4616	4558	4511	4453	4640	4535	468	1370	1000	3380	5	1	45252759	2059	12.75	0.49	12	0.09	357.00	9291.00	5320	20240103	-14.47	3570	20231020	27.45	5320	-14.47	20240103	3980	14.32	20240805	5320	-14.47	20240103	3570	27.45	20231020	0.74	N	095570	1000	468 억	601846	N	N	0	N	N
62	20240912	120659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-15	5	-0.33	170441110	37618	40.92	4570	4570	4505	5940	3200	4570	4530.84	1.33	-6076	4663	4616	4558	4511	4453	4640	4535	468	1370	1000	3380	5	1	45252759	2061	12.76	0.49	12	0.08	357.00	9291.00	5320	20240103	-14.38	3570	20231020	27.59	5320	-14.38	20240103	3980	14.45	20240805	5320	-14.38	20240103	3570	27.59	20231020	0.74	N	095570	1000	468 억	601846	N	N	0	N	N
63	20240912	110657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-15	5	-0.33	165008715	36425	39.63	4570	4570	4505	5940	3200	4570	4530.10	1.33	-6074	4663	4616	4558	4511	4453	4640	4535	468	1370	1000	3380	5	1	45252759	2061	12.76	0.49	12	0.08	357.00	9291.00	5320	20240103	-14.38	3570	20231020	27.59	5320	-14.38	20240103	3980	14.45	20240805	5320	-14.38	20240103	3570	27.59	20231020	0.74	N	095570	1000	468 억	601846	N	N	0	N	N
64	20240912	100659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	-45	5	-0.98	86947585	19151	20.83	4570	4570	4520	5940	3200	4570	4540.11	1.33	-1859	4663	4616	4558	4511	4453	4640	4535	468	1370	1000	3380	5	1	45252759	2048	12.68	0.49	12	0.04	357.00	9291.00	5320	20240103	-14.94	3570	20231020	26.75	5320	-14.94	20240103	3980	13.69	20240805	5320	-14.94	20240103	3570	26.75	20231020	0.74	N	095570	1000	468 억	601846	N	N	0	N	N
65	20240912	090701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	-30	5	-0.66	37236935	8184	8.90	4570	4570	4540	5940	3200	4570	4549.97	1.33	110	4663	4616	4558	4511	4453	4640	4535	468	1370	1000	3380	5	1	45252759	2054	12.72	0.49	12	0.02	357.00	9291.00	5320	20240103	-14.66	3570	20231020	27.17	5320	-14.66	20240103	3980	14.07	20240805	5320	-14.66	20240103	3570	27.17	20231020	0.74	N	095570	1000	468 억	601846	N	N	0	N	N
66	20240911	160645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	20	2	0.44	395219080	86887	189.86	4550	4605	4500	5910	3185	4550	4548.65	1.34	-2573	4646	4597	4546	4497	4446	4572	4472	468	1360	1000	3360	5	1	45252759	2068	12.80	0.49	12	0.19	357.00	9291.00	5320	20240103	-14.10	3570	20231020	28.01	5320	-14.10	20240103	3980	14.82	20240805	5320	-14.10	20240103	3570	28.01	20231020	0.77	N	095570	1000	468 억	604675	N	N	0	N	N
67	20240911	150649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-45	5	-0.99	368854895	81090	177.20	4550	4605	4500	5910	3185	4550	4548.71	1.34	-888	4646	4597	4546	4497	4446	4572	4472	468	1360	1000	3360	5	1	45252759	2039	12.62	0.48	12	0.18	357.00	9291.00	5320	20240103	-15.32	3570	20231020	26.19	5320	-15.32	20240103	3980	13.19	20240805	5320	-15.32	20240103	3570	26.19	20231020	0.77	N	095570	1000	468 억	604675	N	N	0	N	N
68	20240911	140649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	-30	5	-0.66	340033060	74698	163.23	4550	4605	4500	5910	3185	4550	4552.10	1.34	-1211	4646	4597	4546	4497	4446	4572	4472	468	1360	1000	3360	5	1	45252759	2045	12.66	0.49	12	0.17	357.00	9291.00	5320	20240103	-15.04	3570	20231020	26.61	5320	-15.04	20240103	3980	13.57	20240805	5320	-15.04	20240103	3570	26.61	20231020	0.77	N	095570	1000	468 억	604675	N	N	0	N	N
69	20240911	130648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	-30	5	-0.66	304452085	66822	146.02	4550	4605	4500	5910	3185	4550	4556.17	1.34	-3918	4646	4597	4546	4497	4446	4572	4472	468	1360	1000	3360	5	1	45252759	2045	12.66	0.49	12	0.15	357.00	9291.00	5320	20240103	-15.04	3570	20231020	26.61	5320	-15.04	20240103	3980	13.57	20240805	5320	-15.04	20240103	3570	26.61	20231020	0.77	N	095570	1000	468 억	604675	N	N	0	N	N
70	20240911	120653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-20	5	-0.44	284968305	62509	136.59	4550	4605	4500	5910	3185	4550	4558.84	1.34	-3867	4646	4597	4546	4497	4446	4572	4472	468	1360	1000	3360	5	1	45252759	2050	12.69	0.49	12	0.14	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	3980	13.82	20240805	5320	-14.85	20240103	3570	26.89	20231020	0.77	N	095570	1000	468 억	604675	N	N	0	N	N
71	20240911	110644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-45	5	-0.99	48548365	10735	23.46	4550	4585	4500	5910	3185	4550	4522.44	1.34	-931	4646	4597	4546	4497	4446	4572	4472	468	1360	1000	3360	5	1	45252759	2039	12.62	0.48	12	0.02	357.00	9291.00	5320	20240103	-15.32	3570	20231020	26.19	5320	-15.32	20240103	3980	13.19	20240805	5320	-15.32	20240103	3570	26.19	20231020	0.77	N	095570	1000	468 억	604675	N	N	0	N	N
72	20240911	100642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-15	5	-0.33	41349620	9139	19.97	4550	4585	4500	5910	3185	4550	4524.52	1.34	-274	4646	4597	4546	4497	4446	4572	4472	468	1360	1000	3360	5	1	45252759	2052	12.70	0.49	12	0.02	357.00	9291.00	5320	20240103	-14.76	3570	20231020	27.03	5320	-14.76	20240103	3980	13.94	20240805	5320	-14.76	20240103	3570	27.03	20231020	0.77	N	095570	1000	468 억	604675	N	N	0	N	N
73	20240911	090655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	30	2	0.66	1022550	225	0.49	4550	4585	4515	5910	3185	4550	4544.67	1.34	-71	4646	4597	4546	4497	4446	4572	4472	468	1360	1000	3360	5	1	45252759	2073	12.83	0.49	12	0.00	357.00	9291.00	5320	20240103	-13.91	3570	20231020	28.29	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3570	28.29	20231020	0.77	N	095570	1000	468 억	604675	N	N	0	N	N
74	20240910	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	5	2	0.11	207158560	45762	30.06	4595	4595	4495	5900	3185	4545	4526.87	1.36	-4709	4781	4662	4496	4377	4211	4722	4437	468	1355	1000	3360	5	1	45252759	2059	12.75	0.49	12	0.10	357.00	9291.00	5320	20240103	-14.47	3570	20231020	27.45	5320	-14.47	20240103	3980	14.32	20240805	5320	-14.47	20240103	3570	27.45	20231020	0.77	N	095570	1000	468 억	616118	N	N	0	N	N
75	20240910	150650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-40	5	-0.88	174585730	38557	25.33	4595	4595	4495	5900	3185	4545	4527.99	1.36	-2740	4781	4662	4496	4377	4211	4722	4437	468	1355	1000	3360	5	1	45252759	2039	12.62	0.48	12	0.09	357.00	9291.00	5320	20240103	-15.32	3570	20231020	26.19	5320	-15.32	20240103	3980	13.19	20240805	5320	-15.32	20240103	3570	26.19	20231020	0.77	N	095570	1000	468 억	616118	N	N	0	N	N
76	20240910	140646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	-35	5	-0.77	163390270	36074	23.70	4595	4595	4495	5900	3185	4545	4529.31	1.36	-2228	4781	4662	4496	4377	4211	4722	4437	468	1355	1000	3360	5	1	45252759	2041	12.63	0.49	12	0.08	357.00	9291.00	5320	20240103	-15.23	3570	20231020	26.33	5320	-15.23	20240103	3980	13.32	20240805	5320	-15.23	20240103	3570	26.33	20231020	0.77	N	095570	1000	468 억	616118	N	N	0	N	N
77	20240910	130645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-40	5	-0.88	153885950	33962	22.31	4595	4595	4495	5900	3185	4545	4531.12	1.36	-2769	4781	4662	4496	4377	4211	4722	4437	468	1355	1000	3360	5	1	45252759	2039	12.62	0.48	12	0.08	357.00	9291.00	5320	20240103	-15.32	3570	20231020	26.19	5320	-15.32	20240103	3980	13.19	20240805	5320	-15.32	20240103	3570	26.19	20231020	0.77	N	095570	1000	468 억	616118	N	N	0	N	N
78	20240910	120645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	0	3	0.00	95086675	20940	13.76	4595	4595	4510	5900	3185	4545	4540.91	1.36	-2257	4781	4662	4496	4377	4211	4722	4437	468	1355	1000	3360	5	1	45252759	2057	12.73	0.49	12	0.05	357.00	9291.00	5320	20240103	-14.57	3570	20231020	27.31	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3570	27.31	20231020	0.77	N	095570	1000	468 억	616118	N	N	0	N	N
79	20240910	110644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	-5	5	-0.11	84489655	18608	12.22	4595	4595	4510	5900	3185	4545	4540.50	1.36	-1945	4781	4662	4496	4377	4211	4722	4437	468	1355	1000	3360	5	1	45252759	2054	12.72	0.49	12	0.04	357.00	9291.00	5320	20240103	-14.66	3570	20231020	27.17	5320	-14.66	20240103	3980	14.07	20240805	5320	-14.66	20240103	3570	27.17	20231020	0.77	N	095570	1000	468 억	616118	N	N	0	N	N
80	20240910	100648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	5	2	0.11	50754095	11186	7.35	4595	4595	4510	5900	3185	4545	4537.29	1.36	-1512	4781	4662	4496	4377	4211	4722	4437	468	1355	1000	3360	5	1	45252759	2059	12.75	0.49	12	0.02	357.00	9291.00	5320	20240103	-14.47	3570	20231020	27.45	5320	-14.47	20240103	3980	14.32	20240805	5320	-14.47	20240103	3570	27.45	20231020	0.77	N	095570	1000	468 억	616118	N	N	0	N	N
81	20240910	090645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	5	2	0.11	7478135	1642	1.08	4595	4595	4545	5900	3185	4545	4554.28	1.36	-65	4781	4662	4496	4377	4211	4722	4437	468	1355	1000	3360	5	1	45252759	2059	12.75	0.49	12	0.00	357.00	9291.00	5320	20240103	-14.47	3570	20231020	27.45	5320	-14.47	20240103	3980	14.32	20240805	5320	-14.47	20240103	3570	27.45	20231020	0.77	N	095570	1000	468 억	616118	N	N	0	N	N
82	20240909	160633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	125	2	2.83	678441525	151908	262.19	4415	4615	4330	5740	3095	4420	4466.13	1.34	5328	4553	4486	4428	4361	4303	4457	4332	468	1320	1000	3270	5	1	45252759	2057	12.73	0.49	12	0.34	357.00	9291.00	5320	20240103	-14.57	3570	20231020	27.31	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3570	27.31	20231020	0.79	N	095570	1000	468 억	606263	N	N	0	N	N
83	20240909	150638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	135	2	3.05	630328105	141322	243.92	4415	4615	4330	5740	3095	4420	4460.23	1.34	2645	4553	4486	4428	4361	4303	4457	4332	468	1320	1000	3270	5	1	45252759	2061	12.76	0.49	12	0.31	357.00	9291.00	5320	20240103	-14.38	3570	20231020	27.59	5320	-14.38	20240103	3980	14.45	20240805	5320	-14.38	20240103	3570	27.59	20231020	0.79	N	095570	1000	468 억	606263	N	N	0	N	N
84	20240909	140641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	130	2	2.94	523644710	117906	203.50	4415	4615	4330	5740	3095	4420	4441.20	1.34	-5982	4553	4486	4428	4361	4303	4457	4332	468	1320	1000	3270	5	1	45252759	2059	12.75	0.49	12	0.26	357.00	9291.00	5320	20240103	-14.47	3570	20231020	27.45	5320	-14.47	20240103	3980	14.32	20240805	5320	-14.47	20240103	3570	27.45	20231020	0.79	N	095570	1000	468 억	606263	N	N	0	N	N
85	20240909	130638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	35	2	0.79	344452915	78524	135.53	4415	4490	4330	5740	3095	4420	4386.59	1.34	-2955	4553	4486	4428	4361	4303	4457	4332	468	1320	1000	3270	5	1	45252759	2016	12.48	0.48	12	0.17	357.00	9291.00	5320	20240103	-16.26	3570	20231020	24.79	5320	-16.26	20240103	3980	11.93	20240805	5320	-16.26	20240103	3570	24.79	20231020	0.79	N	095570	1000	468 억	606263	N	N	0	N	N
86	20240909	120635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	50	2	1.13	327861495	74804	129.11	4415	4490	4330	5740	3095	4420	4382.94	1.34	-2087	4553	4486	4428	4361	4303	4457	4332	468	1320	1000	3270	5	1	45252759	2023	12.52	0.48	12	0.17	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	3980	12.31	20240805	5320	-15.98	20240103	3570	25.21	20231020	0.79	N	095570	1000	468 억	606263	N	N	0	N	N
87	20240909	110635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-15	5	-0.34	291497100	66624	114.99	4415	4445	4330	5740	3095	4420	4375.26	1.34	-249	4553	4486	4428	4361	4303	4457	4332	468	1320	1000	3270	5	1	45252759	1993	12.34	0.47	12	0.15	357.00	9291.00	5320	20240103	-17.20	3570	20231020	23.39	5320	-17.20	20240103	3980	10.68	20240805	5320	-17.20	20240103	3570	23.39	20231020	0.79	N	095570	1000	468 억	606263	N	N	0	N	N
88	20240909	100641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4365	-55	5	-1.24	149513275	34350	59.29	4415	4415	4330	5740	3095	4420	4352.64	1.34	-5224	4553	4486	4428	4361	4303	4457	4332	468	1320	1000	3270	5	1	45252759	1975	12.23	0.47	12	0.08	357.00	9291.00	5320	20240103	-17.95	3570	20231020	22.27	5320	-17.95	20240103	3980	9.67	20240805	5320	-17.95	20240103	3570	22.27	20231020	0.79	N	095570	1000	468 억	606263	N	N	0	N	N
89	20240909	090634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4335	-85	5	-1.92	15739680	3603	6.22	4415	4415	4330	5740	3095	4420	4368.49	1.34	-2224	4553	4486	4428	4361	4303	4457	4332	468	1320	1000	3270	5	1	45252759	1962	12.14	0.47	12	0.01	357.00	9291.00	5320	20240103	-18.52	3570	20231020	21.43	5320	-18.52	20240103	3980	8.92	20240805	5320	-18.52	20240103	3570	21.43	20231020	0.79	N	095570	1000	468 억	606263	N	N	0	N	N
90	20240906	160626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	-55	5	-1.23	254154915	57596	69.43	4475	4495	4370	5810	3135	4475	4412.65	1.36	-10218	4558	4516	4478	4436	4398	4497	4417	468	1335	1000	3310	5	1	45252759	2000	12.38	0.48	12	0.13	357.00	9291.00	5320	20240103	-16.92	3570	20231020	23.81	5320	-16.92	20240103	3980	11.06	20240805	5320	-16.92	20240103	3570	23.81	20231020	0.82	N	095570	1000	468 억	615926	N	N	0	N	N
91	20240906	150637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	-55	5	-1.23	185671605	42062	50.71	4475	4495	4370	5810	3135	4475	4414.24	1.36	-9635	4558	4516	4478	4436	4398	4497	4417	468	1335	1000	3310	5	1	45252759	2000	12.38	0.48	12	0.09	357.00	9291.00	5320	20240103	-16.92	3570	20231020	23.81	5320	-16.92	20240103	3980	11.06	20240805	5320	-16.92	20240103	3570	23.81	20231020	0.82	N	095570	1000	468 억	615926	N	N	0	N	N
92	20240906	140640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-60	5	-1.34	174622045	39559	47.69	4475	4495	4370	5810	3135	4475	4414.22	1.36	-9518	4558	4516	4478	4436	4398	4497	4417	468	1335	1000	3310	5	1	45252759	1998	12.37	0.48	12	0.09	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	3980	10.93	20240805	5320	-17.01	20240103	3570	23.67	20231020	0.82	N	095570	1000	468 억	615926	N	N	0	N	N
93	20240906	130636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4425	-50	5	-1.12	170216930	38562	46.49	4475	4495	4370	5810	3135	4475	4414.11	1.36	-9523	4558	4516	4478	4436	4398	4497	4417	468	1335	1000	3310	5	1	45252759	2002	12.39	0.48	12	0.09	357.00	9291.00	5320	20240103	-16.82	3570	20231020	23.95	5320	-16.82	20240103	3980	11.18	20240805	5320	-16.82	20240103	3570	23.95	20231020	0.82	N	095570	1000	468 억	615926	N	N	0	N	N
94	20240906	120637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-60	5	-1.34	162829515	36889	44.47	4475	4495	4370	5810	3135	4475	4414.04	1.36	-9438	4558	4516	4478	4436	4398	4497	4417	468	1335	1000	3310	5	1	45252759	1998	12.37	0.48	12	0.08	357.00	9291.00	5320	20240103	-17.01	3570	20231020	23.67	5320	-17.01	20240103	3980	10.93	20240805	5320	-17.01	20240103	3570	23.67	20231020	0.82	N	095570	1000	468 억	615926	N	N	0	N	N
95	20240906	110639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	-55	5	-1.23	137020235	31041	37.42	4475	4495	4370	5810	3135	4475	4414.17	1.36	-8055	4558	4516	4478	4436	4398	4497	4417	468	1335	1000	3310	5	1	45252759	2000	12.38	0.48	12	0.07	357.00	9291.00	5320	20240103	-16.92	3570	20231020	23.81	5320	-16.92	20240103	3980	11.06	20240805	5320	-16.92	20240103	3570	23.81	20231020	0.82	N	095570	1000	468 억	615926	N	N	0	N	N
96	20240906	100634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4435	-40	5	-0.89	46783800	10551	12.72	4475	4495	4420	5810	3135	4475	4434.06	1.36	-5122	4558	4516	4478	4436	4398	4497	4417	468	1335	1000	3310	5	1	45252759	2007	12.42	0.48	12	0.02	357.00	9291.00	5320	20240103	-16.64	3570	20231020	24.23	5320	-16.64	20240103	3980	11.43	20240805	5320	-16.64	20240103	3570	24.23	20231020	0.82	N	095570	1000	468 억	615926	N	N	0	N	N
97	20240906	090638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	15	2	0.34	1212930	271	0.33	4475	4495	4470	5810	3135	4475	4475.76	1.36	-133	4558	4516	4478	4436	4398	4497	4417	468	1335	1000	3310	5	1	45252759	2032	12.58	0.48	12	0.00	357.00	9291.00	5320	20240103	-15.60	3570	20231020	25.77	5320	-15.60	20240103	3980	12.81	20240805	5320	-15.60	20240103	3570	25.77	20231020	0.82	N	095570	1000	468 억	615926	N	N	0	N	N
98	20240905	160627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-15	5	-0.33	371062550	82949	66.91	4485	4520	4440	5830	3145	4490	4473.38	1.40	-12482	4586	4537	4486	4437	4386	4540	4440	468	1340	1000	3320	5	1	45252759	2025	12.54	0.48	12	0.18	357.00	9291.00	5320	20240103	-15.88	3570	20231020	25.35	5320	-15.88	20240103	3980	12.44	20240805	5320	-15.88	20240103	3570	25.35	20231020	0.81	N	095570	1000	468 억	631316	N	N	1	N	N
99	20240905	150636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-20	5	-0.45	361967065	80916	65.27	4485	4520	4440	5830	3145	4490	4473.37	1.40	-11822	4586	4537	4486	4437	4386	4540	4440	468	1340	1000	3320	5	1	45252759	2023	12.52	0.48	12	0.18	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	3980	12.31	20240805	5320	-15.98	20240103	3570	25.21	20231020	0.81	N	095570	1000	468 억	631316	N	N	1	N	N
100	20240905	140633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	-50	5	-1.11	323581290	72305	58.33	4485	4520	4440	5830	3145	4490	4475.23	1.40	-13096	4586	4537	4486	4437	4386	4540	4440	468	1340	1000	3320	5	1	45252759	2009	12.44	0.48	12	0.16	357.00	9291.00	5320	20240103	-16.54	3570	20231020	24.37	5320	-16.54	20240103	3980	11.56	20240805	5320	-16.54	20240103	3570	24.37	20231020	0.81	N	095570	1000	468 억	631316	N	N	1	N	N
101	20240905	130636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	-35	5	-0.78	242661865	54128	43.66	4485	4520	4455	5830	3145	4490	4483.11	1.40	-15619	4586	4537	4486	4437	4386	4540	4440	468	1340	1000	3320	5	1	45252759	2016	12.48	0.48	12	0.12	357.00	9291.00	5320	20240103	-16.26	3570	20231020	24.79	5320	-16.26	20240103	3980	11.93	20240805	5320	-16.26	20240103	3570	24.79	20231020	0.81	N	095570	1000	468 억	631316	N	N	1	N	N
102	20240905	120632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	5	2	0.11	171229595	38145	30.77	4485	4520	4460	5830	3145	4490	4488.91	1.40	-5930	4586	4537	4486	4437	4386	4540	4440	468	1340	1000	3320	5	1	45252759	2034	12.59	0.48	12	0.08	357.00	9291.00	5320	20240103	-15.51	3570	20231020	25.91	5320	-15.51	20240103	3980	12.94	20240805	5320	-15.51	20240103	3570	25.91	20231020	0.81	N	095570	1000	468 억	631316	N	N	1	N	N
103	20240905	110630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	0	3	0.00	145329555	32369	26.11	4485	4520	4460	5830	3145	4490	4489.78	1.40	-3121	4586	4537	4486	4437	4386	4540	4440	468	1340	1000	3320	5	1	45252759	2032	12.58	0.48	12	0.07	357.00	9291.00	5320	20240103	-15.60	3570	20231020	25.77	5320	-15.60	20240103	3980	12.81	20240805	5320	-15.60	20240103	3570	25.77	20231020	0.81	N	095570	1000	468 억	631316	N	N	1	N	N
104	20240905	100630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	15	2	0.33	53431295	11895	9.60	4485	4520	4460	5830	3145	4490	4491.91	1.40	-697	4586	4537	4486	4437	4386	4540	4440	468	1340	1000	3320	5	1	45252759	2039	12.62	0.48	12	0.03	357.00	9291.00	5320	20240103	-15.32	3570	20231020	26.19	5320	-15.32	20240103	3980	13.19	20240805	5320	-15.32	20240103	3570	26.19	20231020	0.81	N	095570	1000	468 억	631316	N	N	1	N	N
105	20240905	090636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	20	2	0.45	6910550	1547	1.25	4485	4520	4460	5830	3145	4490	4467.07	1.40	790	4586	4537	4486	4437	4386	4540	4440	468	1340	1000	3320	5	1	45252759	2041	12.63	0.49	12	0.00	357.00	9291.00	5320	20240103	-15.23	3570	20231020	26.33	5320	-15.23	20240103	3980	13.32	20240805	5320	-15.23	20240103	3570	26.33	20231020	0.81	N	095570	1000	468 억	631316	N	N	1	N	N
106	20240904	160620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-105	5	-2.29	551601985	123362	146.46	4490	4535	4435	5970	3220	4595	4471.18	1.45	-24200	4668	4631	4598	4561	4528	4615	4545	468	1375	1000	3400	5	1	45252759	2032	12.58	0.48	12	0.27	357.00	9291.00	5320	20240103	-15.60	3570	20231020	25.77	5320	-15.60	20240103	3980	12.81	20240805	5320	-15.60	20240103	3570	25.77	20231020	0.81	N	095570	1000	468 억	657211	N	N	1	N	N
107	20240904	150625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	-145	5	-3.16	517734235	115815	137.50	4490	4535	4435	5970	3220	4595	4470.36	1.45	-21249	4668	4631	4598	4561	4528	4615	4545	468	1375	1000	3400	5	1	45252759	2014	12.46	0.48	12	0.26	357.00	9291.00	5320	20240103	-16.35	3570	20231020	24.65	5320	-16.35	20240103	3980	11.81	20240805	5320	-16.35	20240103	3570	24.65	20231020	0.81	N	095570	1000	468 억	657211	N	N	10	N	N
108	20240904	140627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-125	5	-2.72	368655320	82385	97.81	4490	4535	4435	5970	3220	4595	4474.79	1.45	-10184	4668	4631	4598	4561	4528	4615	4545	468	1375	1000	3400	5	1	45252759	2023	12.52	0.48	12	0.18	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	3980	12.31	20240805	5320	-15.98	20240103	3570	25.21	20231020	0.81	N	095570	1000	468 억	657211	N	N	10	N	N
109	20240904	130626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-125	5	-2.72	349527460	78107	92.73	4490	4535	4435	5970	3220	4595	4474.98	1.45	-9979	4668	4631	4598	4561	4528	4615	4545	468	1375	1000	3400	5	1	45252759	2023	12.52	0.48	12	0.17	357.00	9291.00	5320	20240103	-15.98	3570	20231020	25.21	5320	-15.98	20240103	3980	12.31	20240805	5320	-15.98	20240103	3570	25.21	20231020	0.81	N	095570	1000	468 억	657211	N	N	10	N	N
110	20240904	120624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-105	5	-2.29	330296880	73811	87.63	4490	4535	4435	5970	3220	4595	4474.90	1.45	-6531	4668	4631	4598	4561	4528	4615	4545	468	1375	1000	3400	5	1	45252759	2032	12.58	0.48	12	0.16	357.00	9291.00	5320	20240103	-15.60	3570	20231020	25.77	5320	-15.60	20240103	3980	12.81	20240805	5320	-15.60	20240103	3570	25.77	20231020	0.81	N	095570	1000	468 억	657211	N	N	10	N	N
111	20240904	110621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	-95	5	-2.07	320139300	71552	84.95	4490	4535	4435	5970	3220	4595	4474.22	1.45	-5519	4668	4631	4598	4561	4528	4615	4545	468	1375	1000	3400	5	1	45252759	2036	12.61	0.48	12	0.16	357.00	9291.00	5320	20240103	-15.41	3570	20231020	26.05	5320	-15.41	20240103	3980	13.07	20240805	5320	-15.41	20240103	3570	26.05	20231020	0.81	N	095570	1000	468 억	657211	N	N	10	N	N
112	20240904	100625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	-140	5	-3.05	251369520	56193	66.71	4490	4535	4435	5970	3220	4595	4473.32	1.45	-2001	4668	4631	4598	4561	4528	4615	4545	468	1375	1000	3400	5	1	45252759	2016	12.48	0.48	12	0.12	357.00	9291.00	5320	20240103	-16.26	3570	20231020	24.79	5320	-16.26	20240103	3980	11.93	20240805	5320	-16.26	20240103	3570	24.79	20231020	0.81	N	095570	1000	468 억	657211	N	N	10	N	N
113	20240904	090624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-65	5	-1.41	45129320	10064	11.95	4490	4535	4470	5970	3220	4595	4484.23	1.45	1187	4668	4631	4598	4561	4528	4615	4545	468	1375	1000	3400	5	1	45252759	2050	12.69	0.49	12	0.02	357.00	9291.00	5320	20240103	-14.85	3570	20231020	26.89	5320	-14.85	20240103	3980	13.82	20240805	5320	-14.85	20240103	3570	26.89	20231020	0.81	N	095570	1000	468 억	657211	N	N	10	N	N
114	20240903	160617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	30	2	0.66	384549235	83694	163.97	4600	4635	4565	5930	3200	4565	4594.70	1.43	8060	4661	4612	4581	4532	4501	4597	4517	468	1365	1000	3370	5	1	45252759	2079	12.87	0.49	12	0.18	357.00	9291.00	5320	20240103	-13.63	3570	20231020	28.71	5320	-13.63	20240103	3980	15.45	20240805	5320	-13.63	20240103	3570	28.71	20231020	0.80	N	095570	1000	468 억	646391	N	N	10	N	N
115	20240903	150620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	15	2	0.33	354285155	77094	151.04	4600	4635	4565	5930	3200	4565	4595.50	1.43	6789	4661	4612	4581	4532	4501	4597	4517	468	1365	1000	3370	5	1	45252759	2073	12.83	0.49	12	0.17	357.00	9291.00	5320	20240103	-13.91	3570	20231020	28.29	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3570	28.29	20231020	0.80	N	095570	1000	468 억	646391	N	N	3	N	N
116	20240903	140622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	35	2	0.77	306119985	66611	130.50	4600	4635	4565	5930	3200	4565	4595.64	1.43	7653	4661	4612	4581	4532	4501	4597	4517	468	1365	1000	3370	5	1	45252759	2082	12.89	0.50	12	0.15	357.00	9291.00	5320	20240103	-13.53	3570	20231020	28.85	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3570	28.85	20231020	0.80	N	095570	1000	468 억	646391	N	N	3	N	N
117	20240903	130622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	15	2	0.33	209202475	45467	89.08	4600	4635	4565	5930	3200	4565	4601.19	1.43	102	4661	4612	4581	4532	4501	4597	4517	468	1365	1000	3370	5	1	45252759	2073	12.83	0.49	12	0.10	357.00	9291.00	5320	20240103	-13.91	3570	20231020	28.29	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3570	28.29	20231020	0.80	N	095570	1000	468 억	646391	N	N	3	N	N
118	20240903	120613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	60	2	1.31	147350065	32015	62.72	4600	4635	4565	5930	3200	4565	4602.53	1.43	-739	4661	4612	4581	4532	4501	4597	4517	468	1365	1000	3370	5	1	45252759	2093	12.96	0.50	12	0.07	357.00	9291.00	5320	20240103	-13.06	3570	20231020	29.55	5320	-13.06	20240103	3980	16.21	20240805	5320	-13.06	20240103	3570	29.55	20231020	0.80	N	095570	1000	468 억	646391	N	N	3	N	N
119	20240903	110613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	50	2	1.10	73286065	16016	31.38	4600	4615	4565	5930	3200	4565	4575.80	1.43	785	4661	4612	4581	4532	4501	4597	4517	468	1365	1000	3370	5	1	45252759	2088	12.93	0.50	12	0.04	357.00	9291.00	5320	20240103	-13.25	3570	20231020	29.27	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3570	29.27	20231020	0.80	N	095570	1000	468 억	646391	N	N	3	N	N
120	20240903	100613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	5	2	0.11	19190840	4191	8.21	4600	4600	4565	5930	3200	4565	4579.06	1.43	-48	4661	4612	4581	4532	4501	4597	4517	468	1365	1000	3370	5	1	45252759	2068	12.80	0.49	12	0.01	357.00	9291.00	5320	20240103	-14.10	3570	20231020	28.01	5320	-14.10	20240103	3980	14.82	20240805	5320	-14.10	20240103	3570	28.01	20231020	0.80	N	095570	1000	468 억	646391	N	N	3	N	N
121	20240903	090615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	30	2	0.66	472845	103	0.20	4600	4600	4565	5930	3200	4565	4590.73	1.43	-19	4661	4612	4581	4532	4501	4597	4517	468	1365	1000	3370	5	1	45252759	2079	12.87	0.49	12	0.00	357.00	9291.00	5320	20240103	-13.63	3570	20231020	28.71	5320	-13.63	20240103	3980	15.45	20240805	5320	-13.63	20240103	3570	28.71	20231020	0.80	N	095570	1000	468 억	646391	N	N	3	N	N
122	20240902	160608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-60	5	-1.30	229701395	50130	72.63	4630	4630	4550	6010	3240	4625	4582.11	1.44	-4619	4688	4656	4598	4566	4508	4672	4582	468	1385	1000	3420	5	1	45252759	2066	12.79	0.49	12	0.11	357.00	9291.00	5320	20240103	-14.19	3570	20231020	27.87	5320	-14.19	20240103	3980	14.70	20240805	5320	-14.19	20240103	3570	27.87	20231020	0.81	N	095570	1000	468 억	653572	N	N	3	N	N
123	20240902	150618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-60	5	-1.30	219959145	47996	69.54	4630	4630	4550	6010	3240	4625	4582.86	1.44	-3062	4688	4656	4598	4566	4508	4672	4582	468	1385	1000	3420	5	1	45252759	2066	12.79	0.49	12	0.11	357.00	9291.00	5320	20240103	-14.19	3570	20231020	27.87	5320	-14.19	20240103	3980	14.70	20240805	5320	-14.19	20240103	3570	27.87	20231020	0.81	N	095570	1000	468 억	653572	N	N	3	N	N
124	20240902	140617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-55	5	-1.19	213822815	46652	67.59	4630	4630	4550	6010	3240	4625	4583.36	1.44	-2440	4688	4656	4598	4566	4508	4672	4582	468	1385	1000	3420	5	1	45252759	2068	12.80	0.49	12	0.10	357.00	9291.00	5320	20240103	-14.10	3570	20231020	28.01	5320	-14.10	20240103	3980	14.82	20240805	5320	-14.10	20240103	3570	28.01	20231020	0.81	N	095570	1000	468 억	653572	N	N	3	N	N
125	20240902	130613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	-65	5	-1.41	206553980	45057	65.28	4630	4630	4550	6010	3240	4625	4584.28	1.44	-2471	4688	4656	4598	4566	4508	4672	4582	468	1385	1000	3420	5	1	45252759	2064	12.77	0.49	12	0.10	357.00	9291.00	5320	20240103	-14.29	3570	20231020	27.73	5320	-14.29	20240103	3980	14.57	20240805	5320	-14.29	20240103	3570	27.73	20231020	0.81	N	095570	1000	468 억	653572	N	N	3	N	N
126	20240902	120617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-55	5	-1.19	141028305	30691	44.47	4630	4630	4560	6010	3240	4625	4595.10	1.44	-2912	4688	4656	4598	4566	4508	4672	4582	468	1385	1000	3420	5	1	45252759	2068	12.80	0.49	12	0.07	357.00	9291.00	5320	20240103	-14.10	3570	20231020	28.01	5320	-14.10	20240103	3980	14.82	20240805	5320	-14.10	20240103	3570	28.01	20231020	0.81	N	095570	1000	468 억	653572	N	N	3	N	N
127	20240902	110611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-55	5	-1.19	120593660	26218	37.99	4630	4630	4570	6010	3240	4625	4599.65	1.44	-1253	4688	4656	4598	4566	4508	4672	4582	468	1385	1000	3420	5	1	45252759	2068	12.80	0.49	12	0.06	357.00	9291.00	5320	20240103	-14.10	3570	20231020	28.01	5320	-14.10	20240103	3980	14.82	20240805	5320	-14.10	20240103	3570	28.01	20231020	0.81	N	095570	1000	468 억	653572	N	N	3	N	N
128	20240902	100610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-40	5	-0.86	90703625	19694	28.53	4630	4630	4570	6010	3240	4625	4605.65	1.44	925	4688	4656	4598	4566	4508	4672	4582	468	1385	1000	3420	5	1	45252759	2075	12.84	0.49	12	0.04	357.00	9291.00	5320	20240103	-13.82	3570	20231020	28.43	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3570	28.43	20231020	0.81	N	095570	1000	468 억	653572	N	N	3	N	N
129	20240902	090606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-25	5	-0.54	10636245	2311	3.35	4630	4630	4590	6010	3240	4625	4602.44	1.44	-28	4688	4656	4598	4566	4508	4672	4582	468	1385	1000	3420	5	1	45252759	2082	12.89	0.50	12	0.01	357.00	9291.00	5320	20240103	-13.53	3570	20231020	28.85	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3570	28.85	20231020	0.81	N	095570	1000	468 억	653572	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History