KissMeData/100220/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	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	160754	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	-30	5	-0.59	63601000	12759	36.13	5040	5040	4960	6560	3540	5050	4984.77	2.81	2576	5146	5097	5021	4972	4896	5122	4997	65	1510	500	3230	10	1	12996741	652	-5.28	0.34	12	0.10	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	3990	25.81	20240805	8420	-40.38	20240221	3945	27.25	20231023	1.89	N	100220	500	64 억	365520	N	N	4	N	N
3	20240930	150806	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	-60	5	-1.19	51434370	10313	29.20	5040	5040	4960	6560	3540	5050	4987.33	2.81	2623	5146	5097	5021	4972	4896	5122	4997	65	1510	500	3230	5	1	12996741	649	-5.25	0.33	12	0.08	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	3990	25.06	20240805	8420	-40.74	20240221	3945	26.49	20231023	1.89	N	100220	500	64 억	365520	N	N	4	N	N
4	20240930	140804	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	-70	5	-1.39	48691230	9763	27.65	5040	5040	4960	6560	3540	5050	4987.32	2.81	2842	5146	5097	5021	4972	4896	5122	4997	65	1510	500	3230	5	1	12996741	647	-5.24	0.33	12	0.08	-951.00	14925.00	8420	20240221	-40.86	3945	20231023	26.24	8420	-40.86	20240221	3990	24.81	20240805	8420	-40.86	20240221	3945	26.24	20231023	1.89	N	100220	500	64 억	365520	N	N	4	N	N
5	20240930	130801	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-40	5	-0.79	42930780	8606	24.37	5040	5040	4960	6560	3540	5050	4988.47	2.81	2718	5146	5097	5021	4972	4896	5122	4997	65	1510	500	3230	10	1	12996741	651	-5.27	0.34	12	0.07	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	3990	25.56	20240805	8420	-40.50	20240221	3945	27.00	20231023	1.89	N	100220	500	64 억	365520	N	N	4	N	N
6	20240930	120758	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-40	5	-0.79	41773195	8374	23.71	5040	5040	4960	6560	3540	5050	4988.44	2.81	2700	5146	5097	5021	4972	4896	5122	4997	65	1510	500	3230	10	1	12996741	651	-5.27	0.34	12	0.06	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	3990	25.56	20240805	8420	-40.50	20240221	3945	27.00	20231023	1.89	N	100220	500	64 억	365520	N	N	4	N	N
7	20240930	110756	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	-65	5	-1.29	40282135	8075	22.87	5040	5040	4960	6560	3540	5050	4988.50	2.81	2512	5146	5097	5021	4972	4896	5122	4997	65	1510	500	3230	5	1	12996741	648	-5.24	0.33	12	0.06	-951.00	14925.00	8420	20240221	-40.80	3945	20231023	26.36	8420	-40.80	20240221	3990	24.94	20240805	8420	-40.80	20240221	3945	26.36	20231023	1.89	N	100220	500	64 억	365520	N	N	4	N	N
8	20240930	100754	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-50	5	-0.99	37213035	7460	21.12	5040	5040	4960	6560	3540	5050	4988.34	2.81	1985	5146	5097	5021	4972	4896	5122	4997	65	1510	500	3230	10	1	12996741	650	-5.26	0.34	12	0.06	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	3990	25.31	20240805	8420	-40.62	20240221	3945	26.74	20231023	1.89	N	100220	500	64 억	365520	N	N	4	N	N
9	20240930	090724	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-40	5	-0.79	5005180	998	2.83	5040	5040	5000	6560	3540	5050	5015.21	2.81	942	5146	5097	5021	4972	4896	5122	4997	65	1510	500	3230	10	1	12996741	651	-5.27	0.34	12	0.01	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	3990	25.56	20240805	8420	-40.50	20240221	3945	27.00	20231023	1.89	N	100220	500	64 억	365520	N	N	4	N	N
10	20240927	160757	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	50	2	1.00	166767430	33265	85.13	5000	5070	4945	6500	3500	5000	5013.30	2.77	5030	5150	5075	5035	4960	4920	5055	4940	65	1500	500	3200	10	1	12996741	656	-5.31	0.34	12	0.26	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	3990	26.57	20240805	8420	-40.02	20240221	3945	28.01	20231023	1.85	N	100220	500	64 억	360538	N	N	4	N	N
11	20240927	150803	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	60	2	1.20	159266920	31778	81.32	5000	5070	4945	6500	3500	5000	5011.86	2.77	4905	5150	5075	5035	4960	4920	5055	4940	65	1500	500	3200	10	1	12996741	658	-5.32	0.34	12	0.24	-951.00	14925.00	8420	20240221	-39.90	3945	20231023	28.26	8420	-39.90	20240221	3990	26.82	20240805	8420	-39.90	20240221	3945	28.26	20231023	1.85	N	100220	500	64 억	360538	N	N	4	N	N
12	20240927	140809	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	40	2	0.80	150329610	30006	76.79	5000	5070	4945	6500	3500	5000	5009.99	2.77	4591	5150	5075	5035	4960	4920	5055	4940	65	1500	500	3200	10	1	12996741	655	-5.30	0.34	12	0.23	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	3990	26.32	20240805	8420	-40.14	20240221	3945	27.76	20231023	1.85	N	100220	500	64 억	360538	N	N	4	N	N
13	20240927	130802	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	50	2	1.00	131836320	26337	67.40	5000	5070	4945	6500	3500	5000	5005.75	2.77	4324	5150	5075	5035	4960	4920	5055	4940	65	1500	500	3200	10	1	12996741	656	-5.31	0.34	12	0.20	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	3990	26.57	20240805	8420	-40.02	20240221	3945	28.01	20231023	1.85	N	100220	500	64 억	360538	N	N	4	N	N
14	20240927	120758	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	10	2	0.20	76767880	15388	39.38	5000	5020	4945	6500	3500	5000	4988.81	2.77	3884	5150	5075	5035	4960	4920	5055	4940	65	1500	500	3200	10	1	12996741	651	-5.27	0.34	12	0.12	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	3990	25.56	20240805	8420	-40.50	20240221	3945	27.00	20231023	1.85	N	100220	500	64 억	360538	N	N	4	N	N
15	20240927	110801	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	10	2	0.20	69001945	13835	35.40	5000	5020	4945	6500	3500	5000	4987.49	2.77	3685	5150	5075	5035	4960	4920	5055	4940	65	1500	500	3200	10	1	12996741	651	-5.27	0.34	12	0.11	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	3990	25.56	20240805	8420	-40.50	20240221	3945	27.00	20231023	1.85	N	100220	500	64 억	360538	N	N	4	N	N
16	20240927	100800	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	20	2	0.40	57649475	11565	29.60	5000	5020	4945	6500	3500	5000	4984.82	2.77	3688	5150	5075	5035	4960	4920	5055	4940	65	1500	500	3200	10	1	12996741	652	-5.28	0.34	12	0.09	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	3990	25.81	20240805	8420	-40.38	20240221	3945	27.25	20231023	1.85	N	100220	500	64 억	360538	N	N	4	N	N
17	20240927	090802	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	10	2	0.20	6694330	1341	3.43	5000	5010	4985	6500	3500	5000	4992.04	2.77	269	5150	5075	5035	4960	4920	5055	4940	65	1500	500	3200	10	1	12996741	651	-5.27	0.34	12	0.01	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	3990	25.56	20240805	8420	-40.50	20240221	3945	27.00	20231023	1.85	N	100220	500	64 억	360538	N	N	4	N	N
18	20240926	160747	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-70	5	-1.38	188394035	37430	17.73	5010	5110	4995	6590	3550	5070	5033.33	2.77	705	5443	5256	5113	4926	4783	5185	4855	65	1520	500	3240	10	1	12996741	650	-5.26	0.34	12	0.29	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	3990	25.31	20240805	8420	-40.62	20240221	3945	26.74	20231023	1.70	N	100220	500	64 억	359843	N	N	4	N	N
19	20240926	150749	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	-30	5	-0.59	176303325	35015	16.58	5010	5110	4995	6590	3550	5070	5035.08	2.77	301	5443	5256	5113	4926	4783	5185	4855	65	1520	500	3240	10	1	12996741	655	-5.30	0.34	12	0.27	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	3990	26.32	20240805	8420	-40.14	20240221	3945	27.76	20231023	1.70	N	100220	500	64 억	359843	N	N	4	N	N
20	20240926	140757	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-60	5	-1.18	145229270	28829	13.65	5010	5110	4995	6590	3550	5070	5037.61	2.77	44	5443	5256	5113	4926	4783	5185	4855	65	1520	500	3240	10	1	12996741	651	-5.27	0.34	12	0.22	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	3990	25.56	20240805	8420	-40.50	20240221	3945	27.00	20231023	1.70	N	100220	500	64 억	359843	N	N	4	N	N
21	20240926	130754	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-70	5	-1.38	113668600	22542	10.68	5010	5110	4995	6590	3550	5070	5042.53	2.77	-956	5443	5256	5113	4926	4783	5185	4855	65	1520	500	3240	10	1	12996741	650	-5.26	0.34	12	0.17	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	3990	25.31	20240805	8420	-40.62	20240221	3945	26.74	20231023	1.70	N	100220	500	64 억	359843	N	N	4	N	N
22	20240926	120757	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-40	5	-0.79	102582790	20331	9.63	5010	5110	4995	6590	3550	5070	5045.63	2.77	-453	5443	5256	5113	4926	4783	5185	4855	65	1520	500	3240	10	1	12996741	654	-5.29	0.34	12	0.16	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	3990	26.07	20240805	8420	-40.26	20240221	3945	27.50	20231023	1.70	N	100220	500	64 억	359843	N	N	4	N	N
23	20240926	110755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-75	5	-1.48	97176380	19253	9.12	5010	5110	4995	6590	3550	5070	5047.34	2.77	-6	5443	5256	5113	4926	4783	5185	4855	65	1520	500	3240	5	1	12996741	649	-5.25	0.33	12	0.15	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	3990	25.19	20240805	8420	-40.68	20240221	3945	26.62	20231023	1.70	N	100220	500	64 억	359843	N	N	4	N	N
24	20240926	100758	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	10	2	0.20	61036110	12056	5.71	5010	5110	5010	6590	3550	5070	5062.72	2.77	1713	5443	5256	5113	4926	4783	5185	4855	65	1520	500	3240	10	1	12996741	660	-5.34	0.34	12	0.09	-951.00	14925.00	8420	20240221	-39.67	3945	20231023	28.77	8420	-39.67	20240221	3990	27.32	20240805	8420	-39.67	20240221	3945	28.77	20231023	1.70	N	100220	500	64 억	359843	N	N	4	N	N
25	20240926	090754	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-20	5	-0.39	28873020	5708	2.70	5010	5110	5010	6590	3550	5070	5058.34	2.77	984	5443	5256	5113	4926	4783	5185	4855	65	1520	500	3240	10	1	12996741	656	-5.31	0.34	12	0.04	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	3990	26.57	20240805	8420	-40.02	20240221	3945	28.01	20231023	1.70	N	100220	500	64 억	359843	N	N	4	N	N
26	20240925	160746	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	95	2	1.91	1069960590	209106	55.88	5210	5300	4970	6460	3485	4975	5117.14	2.69	15782	5398	5186	5068	4856	4738	5127	4797	65	1485	500	3180	10	1	12996741	659	-5.33	0.34	12	1.61	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	3990	27.07	20240805	8420	-39.79	20240221	3945	28.52	20231023	1.73	N	100220	500	64 억	349032	N	N	4	N	N
27	20240925	150752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	5	2	0.10	1036675510	202534	54.12	5210	5300	4970	6460	3485	4975	5118.53	2.69	15897	5398	5186	5068	4856	4738	5127	4797	65	1485	500	3180	5	1	12996741	647	-5.24	0.33	12	1.56	-951.00	14925.00	8420	20240221	-40.86	3945	20231023	26.24	8420	-40.86	20240221	3990	24.81	20240805	8420	-40.86	20240221	3945	26.24	20231023	1.73	N	100220	500	64 억	349032	N	N	0	N	N
28	20240925	140754	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	35	2	0.70	1000035325	195200	52.16	5210	5300	4970	6460	3485	4975	5123.13	2.69	15604	5398	5186	5068	4856	4738	5127	4797	65	1485	500	3180	10	1	12996741	651	-5.27	0.34	12	1.50	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	3990	25.56	20240805	8420	-40.50	20240221	3945	27.00	20231023	1.73	N	100220	500	64 억	349032	N	N	0	N	N
29	20240925	130753	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	55	2	1.11	955666885	186362	49.80	5210	5300	4970	6460	3485	4975	5128.01	2.69	14815	5398	5186	5068	4856	4738	5127	4797	65	1485	500	3180	10	1	12996741	654	-5.29	0.34	12	1.43	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	3990	26.07	20240805	8420	-40.26	20240221	3945	27.50	20231023	1.73	N	100220	500	64 억	349032	N	N	0	N	N
30	20240925	120753	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	55	2	1.11	887551045	172897	46.20	5210	5300	4970	6460	3485	4975	5133.41	2.69	10393	5398	5186	5068	4856	4738	5127	4797	65	1485	500	3180	10	1	12996741	654	-5.29	0.34	12	1.33	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	3990	26.07	20240805	8420	-40.26	20240221	3945	27.50	20231023	1.73	N	100220	500	64 억	349032	N	N	0	N	N
31	20240925	110750	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	75	2	1.51	817199035	159008	42.49	5210	5300	4970	6460	3485	4975	5139.36	2.69	6074	5398	5186	5068	4856	4738	5127	4797	65	1485	500	3180	10	1	12996741	656	-5.31	0.34	12	1.22	-951.00	14925.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	3990	26.57	20240805	8420	-40.02	20240221	3945	28.01	20231023	1.73	N	100220	500	64 억	349032	N	N	0	N	N
32	20240925	100751	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	95	2	1.91	688448150	133447	35.66	5210	5300	4970	6460	3485	4975	5158.96	2.69	3501	5398	5186	5068	4856	4738	5127	4797	65	1485	500	3180	10	1	12996741	659	-5.33	0.34	12	1.03	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	3990	27.07	20240805	8420	-39.79	20240221	3945	28.52	20231023	1.73	N	100220	500	64 억	349032	N	N	0	N	N
33	20240925	090755	57	100.00	KOSPI	서비스업	N	N	N	N	N	5090	115	2	2.31	455111450	87572	23.40	5210	5300	5080	6460	3485	4975	5197.00	2.69	1677	5398	5186	5068	4856	4738	5127	4797	65	1485	500	3180	10	1	12996741	662	-5.35	0.34	12	0.67	-951.00	14925.00	8420	20240221	-39.55	3945	20231023	29.02	8420	-39.55	20240221	3990	27.57	20240805	8420	-39.55	20240221	3945	29.02	20231023	1.73	N	100220	500	64 억	349032	N	N	0	N	N
34	20240924	160746	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	-15	5	-0.30	1734536810	339238	879.49	5070	5280	4950	6480	3495	4990	5116.51	2.84	-17620	5110	5050	4980	4920	4850	5080	4950	65	1490	500	3190	5	1	12996741	647	-5.23	0.33	12	2.61	-951.00	14925.00	8420	20240221	-40.91	3945	20231023	26.11	8420	-40.91	20240221	3990	24.69	20240805	8420	-40.91	20240221	3945	26.11	20231023	1.77	N	100220	500	64 억	369304	N	N	0	N	N
35	20240924	150748	57	100.00	KOSPI	서비스업	N	N	N	N	N	5130	140	2	2.81	1433517310	279407	724.38	5070	5280	4985	6480	3495	4990	5130.57	2.84	-16113	5110	5050	4980	4920	4850	5080	4950	65	1490	500	3190	10	1	12996741	667	-5.39	0.34	12	2.15	-951.00	14925.00	8420	20240221	-39.07	3945	20231023	30.04	8420	-39.07	20240221	3990	28.57	20240805	8420	-39.07	20240221	3945	30.04	20231023	1.77	N	100220	500	64 억	369304	N	N	0	N	N
36	20240924	140743	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	40	2	0.80	506727980	99681	258.43	5070	5190	4990	6480	3495	4990	5083.50	2.84	-3937	5110	5050	4980	4920	4850	5080	4950	65	1490	500	3190	10	1	12996741	654	-5.29	0.34	12	0.77	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	3990	26.07	20240805	8420	-40.26	20240221	3945	27.50	20231023	1.77	N	100220	500	64 억	369304	N	N	0	N	N
37	20240924	130746	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	50	2	1.00	451698050	88751	230.09	5070	5190	4990	6480	3495	4990	5089.50	2.84	229	5110	5050	4980	4920	4850	5080	4950	65	1490	500	3190	10	1	12996741	655	-5.30	0.34	12	0.68	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	3990	26.32	20240805	8420	-40.14	20240221	3945	27.76	20231023	1.77	N	100220	500	64 억	369304	N	N	0	N	N
38	20240924	120740	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	50	2	1.00	420455235	82512	213.92	5070	5190	4990	6480	3495	4990	5095.69	2.84	574	5110	5050	4980	4920	4850	5080	4950	65	1490	500	3190	10	1	12996741	655	-5.30	0.34	12	0.63	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	3990	26.32	20240805	8420	-40.14	20240221	3945	27.76	20231023	1.77	N	100220	500	64 억	369304	N	N	0	N	N
39	20240924	110747	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	50	2	1.00	382800215	75087	194.67	5070	5190	4990	6480	3495	4990	5098.09	2.84	2856	5110	5050	4980	4920	4850	5080	4950	65	1490	500	3190	10	1	12996741	655	-5.30	0.34	12	0.58	-951.00	14925.00	8420	20240221	-40.14	3945	20231023	27.76	8420	-40.14	20240221	3990	26.32	20240805	8420	-40.14	20240221	3945	27.76	20231023	1.77	N	100220	500	64 억	369304	N	N	0	N	N
40	20240924	100746	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	80	2	1.60	291249265	56925	147.58	5070	5190	4990	6480	3495	4990	5116.37	2.84	2371	5110	5050	4980	4920	4850	5080	4950	65	1490	500	3190	10	1	12996741	659	-5.33	0.34	12	0.44	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	3990	27.07	20240805	8420	-39.79	20240221	3945	28.52	20231023	1.77	N	100220	500	64 억	369304	N	N	0	N	N
41	20240924	090748	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	10	2	0.20	8420005	1677	4.35	5070	5070	4990	6480	3495	4990	5020.87	2.84	831	5110	5050	4980	4920	4850	5080	4950	65	1490	500	3190	10	1	12996741	650	-5.26	0.34	12	0.01	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	3990	25.31	20240805	8420	-40.62	20240221	3945	26.74	20231023	1.77	N	100220	500	64 억	369304	N	N	0	N	N
42	20240923	160744	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	45	2	0.91	190819185	38257	61.06	4935	5040	4910	6420	3465	4945	4987.82	2.83	-555	5081	5012	4901	4832	4721	5047	4867	65	1475	500	3160	5	1	12996741	649	-5.25	0.33	12	0.29	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	3990	25.06	20240805	8420	-40.74	20240221	3945	26.49	20231023	1.71	N	100220	500	64 억	367908	N	N	0	N	N
43	20240923	150746	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	45	2	0.91	175877180	35258	56.27	4935	5040	4910	6420	3465	4945	4988.29	2.83	-180	5081	5012	4901	4832	4721	5047	4867	65	1475	500	3160	5	1	12996741	649	-5.25	0.33	12	0.27	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	3990	25.06	20240805	8420	-40.74	20240221	3945	26.49	20231023	1.71	N	100220	500	64 억	367908	N	N	0	N	N
44	20240923	140752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	45	2	0.91	161057315	32282	51.52	4935	5040	4910	6420	3465	4945	4989.07	2.83	-262	5081	5012	4901	4832	4721	5047	4867	65	1475	500	3160	5	1	12996741	649	-5.25	0.33	12	0.25	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	3990	25.06	20240805	8420	-40.74	20240221	3945	26.49	20231023	1.71	N	100220	500	64 억	367908	N	N	0	N	N
45	20240923	130746	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	35	2	0.71	136773375	27411	43.75	4935	5040	4910	6420	3465	4945	4989.73	2.83	-505	5081	5012	4901	4832	4721	5047	4867	65	1475	500	3160	5	1	12996741	647	-5.24	0.33	12	0.21	-951.00	14925.00	8420	20240221	-40.86	3945	20231023	26.24	8420	-40.86	20240221	3990	24.81	20240805	8420	-40.86	20240221	3945	26.24	20231023	1.71	N	100220	500	64 억	367908	N	N	0	N	N
46	20240923	120745	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	40	2	0.81	119523590	23945	38.22	4935	5040	4910	6420	3465	4945	4991.59	2.83	169	5081	5012	4901	4832	4721	5047	4867	65	1475	500	3160	5	1	12996741	648	-5.24	0.33	12	0.18	-951.00	14925.00	8420	20240221	-40.80	3945	20231023	26.36	8420	-40.80	20240221	3990	24.94	20240805	8420	-40.80	20240221	3945	26.36	20231023	1.71	N	100220	500	64 억	367908	N	N	0	N	N
47	20240923	110746	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	55	2	1.11	102474800	20530	32.77	4935	5040	4910	6420	3465	4945	4991.47	2.83	1208	5081	5012	4901	4832	4721	5047	4867	65	1475	500	3160	10	1	12996741	650	-5.26	0.34	12	0.16	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	3990	25.31	20240805	8420	-40.62	20240221	3945	26.74	20231023	1.71	N	100220	500	64 억	367908	N	N	0	N	N
48	20240923	100745	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	65	2	1.31	66419155	13327	21.27	4935	5040	4910	6420	3465	4945	4983.80	2.83	364	5081	5012	4901	4832	4721	5047	4867	65	1475	500	3160	10	1	12996741	651	-5.27	0.34	12	0.10	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	3990	25.56	20240805	8420	-40.50	20240221	3945	27.00	20231023	1.71	N	100220	500	64 억	367908	N	N	0	N	N
49	20240923	090745	57	100.00	KOSPI	서비스업	N	N	N	N	N	4915	-30	5	-0.61	5812710	1179	1.88	4935	4940	4910	6420	3465	4945	4930.20	2.83	-575	5081	5012	4901	4832	4721	5047	4867	65	1475	500	3160	5	1	12996741	639	-5.17	0.33	12	0.01	-951.00	14925.00	8420	20240221	-41.63	3945	20231023	24.59	8420	-41.63	20240221	3990	23.18	20240805	8420	-41.63	20240221	3945	24.59	20231023	1.71	N	100220	500	64 억	367908	N	N	0	N	N
50	20240913	160707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4715	-80	5	-1.67	27953235	5906	22.78	4795	4795	4700	6230	3360	4795	4733.11	2.82	-118	5011	4902	4726	4617	4441	4957	4672	65	1435	500	3060	5	1	12996741	613	-4.96	0.32	12	0.05	-951.00	14925.00	8420	20240221	-44.00	3945	20231023	19.52	8420	-44.00	20240221	3990	18.17	20240805	8420	-44.00	20240221	3945	19.52	20231023	1.60	N	100220	500	64 억	366796	N	N	0	N	N
51	20240913	150714	57	100.00	KOSPI	서비스업	N	N	N	N	N	4745	-50	5	-1.04	25607765	5409	20.86	4795	4795	4700	6230	3360	4795	4734.29	2.82	-67	5011	4902	4726	4617	4441	4957	4672	65	1435	500	3060	5	1	12996741	617	-4.99	0.32	12	0.04	-951.00	14925.00	8420	20240221	-43.65	3945	20231023	20.28	8420	-43.65	20240221	3990	18.92	20240805	8420	-43.65	20240221	3945	20.28	20231023	1.60	N	100220	500	64 억	366796	N	N	0	N	N
52	20240913	140717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4750	-45	5	-0.94	13203820	2785	10.74	4795	4795	4700	6230	3360	4795	4741.05	2.82	186	5011	4902	4726	4617	4441	4957	4672	65	1435	500	3060	5	1	12996741	617	-4.99	0.32	12	0.02	-951.00	14925.00	8420	20240221	-43.59	3945	20231023	20.41	8420	-43.59	20240221	3990	19.05	20240805	8420	-43.59	20240221	3945	20.41	20231023	1.60	N	100220	500	64 억	366796	N	N	0	N	N
53	20240913	130713	57	100.00	KOSPI	서비스업	N	N	N	N	N	4755	-40	5	-0.83	11204030	2363	9.11	4795	4795	4700	6230	3360	4795	4741.44	2.82	232	5011	4902	4726	4617	4441	4957	4672	65	1435	500	3060	5	1	12996741	618	-5.00	0.32	12	0.02	-951.00	14925.00	8420	20240221	-43.53	3945	20231023	20.53	8420	-43.53	20240221	3990	19.17	20240805	8420	-43.53	20240221	3945	20.53	20231023	1.60	N	100220	500	64 억	366796	N	N	0	N	N
54	20240913	120714	57	100.00	KOSPI	서비스업	N	N	N	N	N	4755	-40	5	-0.83	7158305	1512	5.83	4795	4795	4700	6230	3360	4795	4734.33	2.82	270	5011	4902	4726	4617	4441	4957	4672	65	1435	500	3060	5	1	12996741	618	-5.00	0.32	12	0.01	-951.00	14925.00	8420	20240221	-43.53	3945	20231023	20.53	8420	-43.53	20240221	3990	19.17	20240805	8420	-43.53	20240221	3945	20.53	20231023	1.60	N	100220	500	64 억	366796	N	N	0	N	N
55	20240913	110713	57	100.00	KOSPI	서비스업	N	N	N	N	N	4770	-25	5	-0.52	4508375	950	3.66	4795	4795	4700	6230	3360	4795	4745.66	2.82	349	5011	4902	4726	4617	4441	4957	4672	65	1435	500	3060	5	1	12996741	620	-5.02	0.32	12	0.01	-951.00	14925.00	8420	20240221	-43.35	3945	20231023	20.91	8420	-43.35	20240221	3990	19.55	20240805	8420	-43.35	20240221	3945	20.91	20231023	1.60	N	100220	500	64 억	366796	N	N	0	N	N
56	20240913	100716	57	100.00	KOSPI	서비스업	N	N	N	N	N	4770	-25	5	-0.52	3084090	649	2.50	4795	4795	4740	6230	3360	4795	4752.06	2.82	345	5011	4902	4726	4617	4441	4957	4672	65	1435	500	3060	5	1	12996741	620	-5.02	0.32	12	0.00	-951.00	14925.00	8420	20240221	-43.35	3945	20231023	20.91	8420	-43.35	20240221	3990	19.55	20240805	8420	-43.35	20240221	3945	20.91	20231023	1.60	N	100220	500	64 억	366796	N	N	0	N	N
57	20240913	090718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4760	-35	5	-0.73	557365	117	0.45	4795	4795	4760	6230	3360	4795	4763.80	2.82	76	5011	4902	4726	4617	4441	4957	4672	65	1435	500	3060	5	1	12996741	619	-5.01	0.32	12	0.00	-951.00	14925.00	8420	20240221	-43.47	3945	20231023	20.66	8420	-43.47	20240221	3990	19.30	20240805	8420	-43.47	20240221	3945	20.66	20231023	1.60	N	100220	500	64 억	366796	N	N	0	N	N
58	20240912	160703	57	100.00	KOSPI	서비스업	N	N	N	N	N	4795	145	2	3.12	123892660	25929	69.01	4645	4835	4550	6040	3255	4650	4778.15	2.78	2313	4996	4822	4626	4452	4256	4910	4540	65	1390	500	2970	5	1	12996741	623	-5.04	0.32	12	0.20	-951.00	14925.00	8420	20240221	-43.05	3945	20231023	21.55	8420	-43.05	20240221	3990	20.18	20240805	8420	-43.05	20240221	3945	21.55	20231023	1.60	N	100220	500	64 억	361653	N	N	0	N	N
59	20240912	150711	57	100.00	KOSPI	서비스업	N	N	N	N	N	4780	130	2	2.80	107714970	22553	60.02	4645	4835	4550	6040	3255	4650	4776.08	2.78	1395	4996	4822	4626	4452	4256	4910	4540	65	1390	500	2970	5	1	12996741	621	-5.03	0.32	12	0.17	-951.00	14925.00	8420	20240221	-43.23	3945	20231023	21.17	8420	-43.23	20240221	3990	19.80	20240805	8420	-43.23	20240221	3945	21.17	20231023	1.60	N	100220	500	64 억	361653	N	N	0	N	N
60	20240912	140715	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	150	2	3.23	105038055	21994	58.53	4645	4835	4550	6040	3255	4650	4775.76	2.78	1143	4996	4822	4626	4452	4256	4910	4540	65	1390	500	2970	5	1	12996741	624	-5.05	0.32	12	0.17	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	3990	20.30	20240805	8420	-42.99	20240221	3945	21.67	20231023	1.60	N	100220	500	64 억	361653	N	N	0	N	N
61	20240912	130711	57	100.00	KOSPI	서비스업	N	N	N	N	N	4790	140	2	3.01	83374720	17474	46.50	4645	4835	4550	6040	3255	4650	4771.36	2.78	794	4996	4822	4626	4452	4256	4910	4540	65	1390	500	2970	5	1	12996741	623	-5.04	0.32	12	0.13	-951.00	14925.00	8420	20240221	-43.11	3945	20231023	21.42	8420	-43.11	20240221	3990	20.05	20240805	8420	-43.11	20240221	3945	21.42	20231023	1.60	N	100220	500	64 억	361653	N	N	0	N	N
62	20240912	120709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4785	135	2	2.90	67801805	14229	37.87	4645	4835	4550	6040	3255	4650	4765.04	2.78	572	4996	4822	4626	4452	4256	4910	4540	65	1390	500	2970	5	1	12996741	622	-5.03	0.32	12	0.11	-951.00	14925.00	8420	20240221	-43.17	3945	20231023	21.29	8420	-43.17	20240221	3990	19.92	20240805	8420	-43.17	20240221	3945	21.29	20231023	1.60	N	100220	500	64 억	361653	N	N	0	N	N
63	20240912	110707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4750	100	2	2.15	63339985	13291	35.37	4645	4835	4550	6040	3255	4650	4765.63	2.78	-196	4996	4822	4626	4452	4256	4910	4540	65	1390	500	2970	5	1	12996741	617	-4.99	0.32	12	0.10	-951.00	14925.00	8420	20240221	-43.59	3945	20231023	20.41	8420	-43.59	20240221	3990	19.05	20240805	8420	-43.59	20240221	3945	20.41	20231023	1.60	N	100220	500	64 억	361653	N	N	0	N	N
64	20240912	100709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4765	115	2	2.47	61851265	12978	34.54	4645	4835	4550	6040	3255	4650	4765.85	2.78	-343	4996	4822	4626	4452	4256	4910	4540	65	1390	500	2970	5	1	12996741	619	-5.01	0.32	12	0.10	-951.00	14925.00	8420	20240221	-43.41	3945	20231023	20.79	8420	-43.41	20240221	3990	19.42	20240805	8420	-43.41	20240221	3945	20.79	20231023	1.60	N	100220	500	64 억	361653	N	N	0	N	N
65	20240912	090710	57	100.00	KOSPI	서비스업	N	N	N	N	N	4705	55	2	1.18	2796440	606	1.61	4645	4705	4550	6040	3255	4650	4614.59	2.78	-51	4996	4822	4626	4452	4256	4910	4540	65	1390	500	2970	5	1	12996741	611	-4.95	0.32	12	0.00	-951.00	14925.00	8420	20240221	-44.12	3945	20231023	19.26	8420	-44.12	20240221	3990	17.92	20240805	8420	-44.12	20240221	3945	19.26	20231023	1.60	N	100220	500	64 억	361653	N	N	0	N	N
66	20240911	160654	57	100.00	KOSPI	서비스업	N	N	N	N	N	4650	165	2	3.68	175195765	37575	80.96	4430	4800	4430	5830	3140	4485	4662.56	2.79	-2156	4948	4716	4593	4361	4238	4655	4300	65	1345	500	2870	5	1	12996741	604	-4.89	0.31	12	0.29	-951.00	14925.00	8420	20240221	-44.77	3945	20231023	17.87	8420	-44.77	20240221	3990	16.54	20240805	8420	-44.77	20240221	3945	17.87	20231023	1.61	N	100220	500	64 억	362951	N	N	0	N	N
67	20240911	150659	57	100.00	KOSPI	서비스업	N	N	N	N	N	4680	195	2	4.35	166473085	35702	76.93	4430	4800	4430	5830	3140	4485	4662.85	2.79	-3153	4948	4716	4593	4361	4238	4655	4300	65	1345	500	2870	5	1	12996741	608	-4.92	0.31	12	0.27	-951.00	14925.00	8420	20240221	-44.42	3945	20231023	18.63	8420	-44.42	20240221	3990	17.29	20240805	8420	-44.42	20240221	3945	18.63	20231023	1.61	N	100220	500	64 억	362951	N	N	0	N	N
68	20240911	140659	57	100.00	KOSPI	서비스업	N	N	N	N	N	4660	175	2	3.90	155893060	33439	72.05	4430	4800	4430	5830	3140	4485	4662.01	2.79	-4359	4948	4716	4593	4361	4238	4655	4300	65	1345	500	2870	5	1	12996741	606	-4.90	0.31	12	0.26	-951.00	14925.00	8420	20240221	-44.66	3945	20231023	18.12	8420	-44.66	20240221	3990	16.79	20240805	8420	-44.66	20240221	3945	18.12	20231023	1.61	N	100220	500	64 억	362951	N	N	0	N	N
69	20240911	130657	57	100.00	KOSPI	서비스업	N	N	N	N	N	4655	170	2	3.79	118253805	25423	54.78	4430	4800	4430	5830	3140	4485	4651.45	2.79	-4273	4948	4716	4593	4361	4238	4655	4300	65	1345	500	2870	5	1	12996741	605	-4.89	0.31	12	0.20	-951.00	14925.00	8420	20240221	-44.71	3945	20231023	18.00	8420	-44.71	20240221	3990	16.67	20240805	8420	-44.71	20240221	3945	18.00	20231023	1.61	N	100220	500	64 억	362951	N	N	0	N	N
70	20240911	120703	57	100.00	KOSPI	서비스업	N	N	N	N	N	4630	145	2	3.23	101087580	21742	46.85	4430	4800	4430	5830	3140	4485	4649.41	2.79	-4209	4948	4716	4593	4361	4238	4655	4300	65	1345	500	2870	5	1	12996741	602	-4.87	0.31	12	0.17	-951.00	14925.00	8420	20240221	-45.01	3945	20231023	17.36	8420	-45.01	20240221	3990	16.04	20240805	8420	-45.01	20240221	3945	17.36	20231023	1.61	N	100220	500	64 억	362951	N	N	0	N	N
71	20240911	110653	57	100.00	KOSPI	서비스업	N	N	N	N	N	4650	165	2	3.68	99991485	21506	46.34	4430	4800	4430	5830	3140	4485	4649.47	2.79	-4338	4948	4716	4593	4361	4238	4655	4300	65	1345	500	2870	5	1	12996741	604	-4.89	0.31	12	0.17	-951.00	14925.00	8420	20240221	-44.77	3945	20231023	17.87	8420	-44.77	20240221	3990	16.54	20240805	8420	-44.77	20240221	3945	17.87	20231023	1.61	N	100220	500	64 억	362951	N	N	0	N	N
72	20240911	100652	57	100.00	KOSPI	서비스업	N	N	N	N	N	4665	180	2	4.01	82169270	17695	38.13	4430	4800	4430	5830	3140	4485	4643.64	2.79	-3810	4948	4716	4593	4361	4238	4655	4300	65	1345	500	2870	5	1	12996741	606	-4.91	0.31	12	0.14	-951.00	14925.00	8420	20240221	-44.60	3945	20231023	18.25	8420	-44.60	20240221	3990	16.92	20240805	8420	-44.60	20240221	3945	18.25	20231023	1.61	N	100220	500	64 억	362951	N	N	0	N	N
73	20240911	090704	57	100.00	KOSPI	서비스업	N	N	N	N	N	4470	-15	5	-0.33	5991700	1349	2.91	4430	4510	4430	5830	3140	4485	4441.59	2.79	255	4948	4716	4593	4361	4238	4655	4300	65	1345	500	2870	5	1	12996741	581	-4.70	0.30	12	0.01	-951.00	14925.00	8420	20240221	-46.91	3945	20231023	13.31	8420	-46.91	20240221	3990	12.03	20240805	8420	-46.91	20240221	3945	13.31	20231023	1.61	N	100220	500	64 억	362951	N	N	0	N	N
74	20240910	160656	57	100.00	KOSPI	서비스업	N	N	N	N	N	4485	-30	5	-0.66	211763160	46316	486.72	4515	4825	4470	5860	3165	4515	4572.14	2.73	9775	4678	4596	4518	4436	4358	4637	4477	65	1345	500	2880	5	1	12996741	583	-4.72	0.30	12	0.36	-951.00	14925.00	8420	20240221	-46.73	3945	20231023	13.69	8420	-46.73	20240221	3990	12.41	20240805	8420	-46.73	20240221	3945	13.69	20231023	1.60	N	100220	500	64 억	354859	N	N	0	N	N
75	20240910	150700	57	100.00	KOSPI	서비스업	N	N	N	N	N	4515	0	3	0.00	201791255	44095	463.38	4515	4825	4470	5860	3165	4515	4576.28	2.73	10963	4678	4596	4518	4436	4358	4637	4477	65	1345	500	2880	5	1	12996741	587	-4.75	0.30	12	0.34	-951.00	14925.00	8420	20240221	-46.38	3945	20231023	14.45	8420	-46.38	20240221	3990	13.16	20240805	8420	-46.38	20240221	3945	14.45	20231023	1.60	N	100220	500	64 억	354859	N	N	0	N	N
76	20240910	140656	57	100.00	KOSPI	서비스업	N	N	N	N	N	4580	65	2	1.44	155336025	33825	355.45	4515	4825	4470	5860	3165	4515	4592.34	2.73	7491	4678	4596	4518	4436	4358	4637	4477	65	1345	500	2880	5	1	12996741	595	-4.82	0.31	12	0.26	-951.00	14925.00	8420	20240221	-45.61	3945	20231023	16.10	8420	-45.61	20240221	3990	14.79	20240805	8420	-45.61	20240221	3945	16.10	20231023	1.60	N	100220	500	64 억	354859	N	N	0	N	N
77	20240910	130654	57	100.00	KOSPI	서비스업	N	N	N	N	N	4530	15	2	0.33	68150180	15013	157.77	4515	4615	4470	5860	3165	4515	4539.41	2.73	10712	4678	4596	4518	4436	4358	4637	4477	65	1345	500	2880	5	1	12996741	589	-4.76	0.30	12	0.12	-951.00	14925.00	8420	20240221	-46.20	3945	20231023	14.83	8420	-46.20	20240221	3990	13.53	20240805	8420	-46.20	20240221	3945	14.83	20231023	1.60	N	100220	500	64 억	354859	N	N	0	N	N
78	20240910	120655	57	100.00	KOSPI	서비스업	N	N	N	N	N	4565	50	2	1.11	53477115	11777	123.76	4515	4615	4470	5860	3165	4515	4540.81	2.73	8883	4678	4596	4518	4436	4358	4637	4477	65	1345	500	2880	5	1	12996741	593	-4.80	0.31	12	0.09	-951.00	14925.00	8420	20240221	-45.78	3945	20231023	15.72	8420	-45.78	20240221	3990	14.41	20240805	8420	-45.78	20240221	3945	15.72	20231023	1.60	N	100220	500	64 억	354859	N	N	0	N	N
79	20240910	110653	57	100.00	KOSPI	서비스업	N	N	N	N	N	4600	85	2	1.88	52756230	11619	122.10	4515	4615	4470	5860	3165	4515	4540.51	2.73	8774	4678	4596	4518	4436	4358	4637	4477	65	1345	500	2880	5	1	12996741	598	-4.84	0.31	12	0.09	-951.00	14925.00	8420	20240221	-45.37	3945	20231023	16.60	8420	-45.37	20240221	3990	15.29	20240805	8420	-45.37	20240221	3945	16.60	20231023	1.60	N	100220	500	64 억	354859	N	N	0	N	N
80	20240910	100658	57	100.00	KOSPI	서비스업	N	N	N	N	N	4570	55	2	1.22	46770550	10318	108.43	4515	4610	4470	5860	3165	4515	4532.91	2.73	8781	4678	4596	4518	4436	4358	4637	4477	65	1345	500	2880	5	1	12996741	594	-4.81	0.31	12	0.08	-951.00	14925.00	8420	20240221	-45.72	3945	20231023	15.84	8420	-45.72	20240221	3990	14.54	20240805	8420	-45.72	20240221	3945	15.84	20231023	1.60	N	100220	500	64 억	354859	N	N	0	N	N
81	20240910	090655	57	100.00	KOSPI	서비스업	N	N	N	N	N	4610	95	2	2.10	42379650	9353	98.29	4515	4610	4470	5860	3165	4515	4531.13	2.73	8867	4678	4596	4518	4436	4358	4637	4477	65	1345	500	2880	5	1	12996741	599	-4.85	0.31	12	0.07	-951.00	14925.00	8420	20240221	-45.25	3945	20231023	16.86	8420	-45.25	20240221	3990	15.54	20240805	8420	-45.25	20240221	3945	16.86	20231023	1.60	N	100220	500	64 억	354859	N	N	0	N	N
82	20240909	160642	57	100.00	KOSPI	서비스업	N	N	N	N	N	4515	65	2	1.46	42674375	9492	48.83	4450	4600	4440	5780	3115	4450	4495.83	2.71	2252	4683	4566	4508	4391	4333	4537	4362	65	1330	500	2840	5	1	12996741	587	-4.75	0.30	12	0.07	-951.00	14925.00	8420	20240221	-46.38	3945	20231023	14.45	8420	-46.38	20240221	3990	13.16	20240805	8420	-46.38	20240221	3945	14.45	20231023	1.63	N	100220	500	64 억	352540	N	N	0	N	N
83	20240909	150647	57	100.00	KOSPI	서비스업	N	N	N	N	N	4520	70	2	1.57	33438220	7447	38.31	4450	4600	4440	5780	3115	4450	4490.16	2.71	1782	4683	4566	4508	4391	4333	4537	4362	65	1330	500	2840	5	1	12996741	587	-4.75	0.30	12	0.06	-951.00	14925.00	8420	20240221	-46.32	3945	20231023	14.58	8420	-46.32	20240221	3990	13.28	20240805	8420	-46.32	20240221	3945	14.58	20231023	1.63	N	100220	500	64 억	352540	N	N	0	N	N
84	20240909	140650	57	100.00	KOSPI	서비스업	N	N	N	N	N	4525	75	2	1.69	31325445	6980	35.91	4450	4600	4440	5780	3115	4450	4487.89	2.71	1546	4683	4566	4508	4391	4333	4537	4362	65	1330	500	2840	5	1	12996741	588	-4.76	0.30	12	0.05	-951.00	14925.00	8420	20240221	-46.26	3945	20231023	14.70	8420	-46.26	20240221	3990	13.41	20240805	8420	-46.26	20240221	3945	14.70	20231023	1.63	N	100220	500	64 억	352540	N	N	0	N	N
85	20240909	130647	57	100.00	KOSPI	서비스업	N	N	N	N	N	4510	60	2	1.35	28989150	6466	33.27	4450	4530	4440	5780	3115	4450	4483.32	2.71	1590	4683	4566	4508	4391	4333	4537	4362	65	1330	500	2840	5	1	12996741	586	-4.74	0.30	12	0.05	-951.00	14925.00	8420	20240221	-46.44	3945	20231023	14.32	8420	-46.44	20240221	3990	13.03	20240805	8420	-46.44	20240221	3945	14.32	20231023	1.63	N	100220	500	64 억	352540	N	N	0	N	N
86	20240909	120644	57	100.00	KOSPI	서비스업	N	N	N	N	N	4515	65	2	1.46	26708415	5961	30.67	4450	4515	4440	5780	3115	4450	4480.53	2.71	1103	4683	4566	4508	4391	4333	4537	4362	65	1330	500	2840	5	1	12996741	587	-4.75	0.30	12	0.05	-951.00	14925.00	8420	20240221	-46.38	3945	20231023	14.45	8420	-46.38	20240221	3990	13.16	20240805	8420	-46.38	20240221	3945	14.45	20231023	1.63	N	100220	500	64 억	352540	N	N	0	N	N
87	20240909	110645	57	100.00	KOSPI	서비스업	N	N	N	N	N	4500	50	2	1.12	23417565	5230	26.91	4450	4510	4440	5780	3115	4450	4477.55	2.71	785	4683	4566	4508	4391	4333	4537	4362	65	1330	500	2840	5	1	12996741	585	-4.73	0.30	12	0.04	-951.00	14925.00	8420	20240221	-46.56	3945	20231023	14.07	8420	-46.56	20240221	3990	12.78	20240805	8420	-46.56	20240221	3945	14.07	20231023	1.63	N	100220	500	64 억	352540	N	N	0	N	N
88	20240909	100649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4500	50	2	1.12	6764280	1513	7.78	4450	4510	4440	5780	3115	4450	4470.77	2.71	284	4683	4566	4508	4391	4333	4537	4362	65	1330	500	2840	5	1	12996741	585	-4.73	0.30	12	0.01	-951.00	14925.00	8420	20240221	-46.56	3945	20231023	14.07	8420	-46.56	20240221	3990	12.78	20240805	8420	-46.56	20240221	3945	14.07	20231023	1.63	N	100220	500	64 억	352540	N	N	0	N	N
89	20240909	090643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4475	25	2	0.56	195775	44	0.23	4450	4475	4440	5780	3115	4450	4449.43	2.71	16	4683	4566	4508	4391	4333	4537	4362	65	1330	500	2840	5	1	12996741	582	-4.71	0.30	12	0.00	-951.00	14925.00	8420	20240221	-46.85	3945	20231023	13.43	8420	-46.85	20240221	3990	12.16	20240805	8420	-46.85	20240221	3945	13.43	20231023	1.63	N	100220	500	64 억	352540	N	N	0	N	N
90	20240906	160635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4450	-145	5	-3.16	83631625	18540	159.55	4590	4625	4450	5970	3220	4595	4510.88	2.73	-1876	4731	4662	4591	4522	4451	4697	4557	65	1375	500	2940	5	1	12996741	578	-4.68	0.30	12	0.14	-951.00	14925.00	8420	20240221	-47.15	3945	20231023	12.80	8420	-47.15	20240221	3990	11.53	20240805	8420	-47.15	20240221	3945	12.80	20231023	1.66	N	100220	500	64 억	354784	N	N	0	N	N
91	20240906	150646	57	100.00	KOSPI	서비스업	N	N	N	N	N	4495	-100	5	-2.18	60011995	13262	114.13	4590	4625	4475	5970	3220	4595	4525.11	2.73	-2379	4731	4662	4591	4522	4451	4697	4557	65	1375	500	2940	5	1	12996741	584	-4.73	0.30	12	0.10	-951.00	14925.00	8420	20240221	-46.62	3945	20231023	13.94	8420	-46.62	20240221	3990	12.66	20240805	8420	-46.62	20240221	3945	13.94	20231023	1.66	N	100220	500	64 억	354784	N	N	0	N	N
92	20240906	140649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4520	-75	5	-1.63	46269140	10210	87.87	4590	4625	4475	5970	3220	4595	4531.75	2.73	-2159	4731	4662	4591	4522	4451	4697	4557	65	1375	500	2940	5	1	12996741	587	-4.75	0.30	12	0.08	-951.00	14925.00	8420	20240221	-46.32	3945	20231023	14.58	8420	-46.32	20240221	3990	13.28	20240805	8420	-46.32	20240221	3945	14.58	20231023	1.66	N	100220	500	64 억	354784	N	N	0	N	N
93	20240906	130645	57	100.00	KOSPI	서비스업	N	N	N	N	N	4530	-65	5	-1.41	45102055	9952	85.65	4590	4625	4475	5970	3220	4595	4531.96	2.73	-2148	4731	4662	4591	4522	4451	4697	4557	65	1375	500	2940	5	1	12996741	589	-4.76	0.30	12	0.08	-951.00	14925.00	8420	20240221	-46.20	3945	20231023	14.83	8420	-46.20	20240221	3990	13.53	20240805	8420	-46.20	20240221	3945	14.83	20231023	1.66	N	100220	500	64 억	354784	N	N	0	N	N
94	20240906	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	4495	-100	5	-2.18	43414405	9577	82.42	4590	4625	4475	5970	3220	4595	4533.19	2.73	-2148	4731	4662	4591	4522	4451	4697	4557	65	1375	500	2940	5	1	12996741	584	-4.73	0.30	12	0.07	-951.00	14925.00	8420	20240221	-46.62	3945	20231023	13.94	8420	-46.62	20240221	3990	12.66	20240805	8420	-46.62	20240221	3945	13.94	20231023	1.66	N	100220	500	64 억	354784	N	N	0	N	N
95	20240906	110649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4510	-85	5	-1.85	24669695	5414	46.59	4590	4625	4510	5970	3220	4595	4556.65	2.73	-2489	4731	4662	4591	4522	4451	4697	4557	65	1375	500	2940	5	1	12996741	586	-4.74	0.30	12	0.04	-951.00	14925.00	8420	20240221	-46.44	3945	20231023	14.32	8420	-46.44	20240221	3990	13.03	20240805	8420	-46.44	20240221	3945	14.32	20231023	1.66	N	100220	500	64 억	354784	N	N	0	N	N
96	20240906	100643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4600	5	2	0.11	9043055	1972	16.97	4590	4625	4560	5970	3220	4595	4585.73	2.73	-1271	4731	4662	4591	4522	4451	4697	4557	65	1375	500	2940	5	1	12996741	598	-4.84	0.31	12	0.02	-951.00	14925.00	8420	20240221	-45.37	3945	20231023	16.60	8420	-45.37	20240221	3990	15.29	20240805	8420	-45.37	20240221	3945	16.60	20231023	1.66	N	100220	500	64 억	354784	N	N	0	N	N
97	20240906	090647	57	100.00	KOSPI	서비스업	N	N	N	N	N	4620	25	2	0.54	36705	8	0.07	4590	4620	4575	5970	3220	4595	4588.12	2.73	5	4731	4662	4591	4522	4451	4697	4557	65	1375	500	2940	5	1	12996741	600	-4.86	0.31	12	0.00	-951.00	14925.00	8420	20240221	-45.13	3945	20231023	17.11	8420	-45.13	20240221	3990	15.79	20240805	8420	-45.13	20240221	3945	17.11	20231023	1.66	N	100220	500	64 억	354784	N	N	0	N	N
98	20240905	160635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4595	35	2	0.77	53311625	11596	46.65	4520	4660	4520	5920	3195	4560	4597.42	2.73	-170	4683	4621	4558	4496	4433	4590	4465	65	1360	500	2910	5	1	12996741	597	-4.83	0.31	12	0.09	-951.00	14925.00	8420	20240221	-45.43	3945	20231023	16.48	8420	-45.43	20240221	3990	15.16	20240805	8420	-45.43	20240221	3945	16.48	20231023	1.68	N	100220	500	64 억	354977	N	N	0	N	N
99	20240905	150645	57	100.00	KOSPI	서비스업	N	N	N	N	N	4585	25	2	0.55	45033135	9793	39.40	4520	4660	4520	5920	3195	4560	4598.50	2.73	-459	4683	4621	4558	4496	4433	4590	4465	65	1360	500	2910	5	1	12996741	596	-4.82	0.31	12	0.08	-951.00	14925.00	8420	20240221	-45.55	3945	20231023	16.22	8420	-45.55	20240221	3990	14.91	20240805	8420	-45.55	20240221	3945	16.22	20231023	1.68	N	100220	500	64 억	354977	N	N	0	N	N
100	20240905	140642	57	100.00	KOSPI	서비스업	N	N	N	N	N	4580	20	2	0.44	36102810	7842	31.55	4520	4660	4520	5920	3195	4560	4603.78	2.73	-967	4683	4621	4558	4496	4433	4590	4465	65	1360	500	2910	5	1	12996741	595	-4.82	0.31	12	0.06	-951.00	14925.00	8420	20240221	-45.61	3945	20231023	16.10	8420	-45.61	20240221	3990	14.79	20240805	8420	-45.61	20240221	3945	16.10	20231023	1.68	N	100220	500	64 억	354977	N	N	0	N	N
101	20240905	130645	57	100.00	KOSPI	서비스업	N	N	N	N	N	4620	60	2	1.32	20445620	4422	17.79	4520	4660	4520	5920	3195	4560	4623.61	2.73	-1139	4683	4621	4558	4496	4433	4590	4465	65	1360	500	2910	5	1	12996741	600	-4.86	0.31	12	0.03	-951.00	14925.00	8420	20240221	-45.13	3945	20231023	17.11	8420	-45.13	20240221	3990	15.79	20240805	8420	-45.13	20240221	3945	17.11	20231023	1.68	N	100220	500	64 억	354977	N	N	0	N	N
102	20240905	120641	57	100.00	KOSPI	서비스업	N	N	N	N	N	4620	60	2	1.32	18850045	4075	16.40	4520	4660	4520	5920	3195	4560	4625.78	2.73	-1108	4683	4621	4558	4496	4433	4590	4465	65	1360	500	2910	5	1	12996741	600	-4.86	0.31	12	0.03	-951.00	14925.00	8420	20240221	-45.13	3945	20231023	17.11	8420	-45.13	20240221	3990	15.79	20240805	8420	-45.13	20240221	3945	17.11	20231023	1.68	N	100220	500	64 억	354977	N	N	0	N	N
103	20240905	110638	57	100.00	KOSPI	서비스업	N	N	N	N	N	4645	85	2	1.86	17769115	3841	15.45	4520	4660	4520	5920	3195	4560	4626.17	2.73	-1008	4683	4621	4558	4496	4433	4590	4465	65	1360	500	2910	5	1	12996741	604	-4.88	0.31	12	0.03	-951.00	14925.00	8420	20240221	-44.83	3945	20231023	17.74	8420	-44.83	20240221	3990	16.42	20240805	8420	-44.83	20240221	3945	17.74	20231023	1.68	N	100220	500	64 억	354977	N	N	0	N	N
104	20240905	100639	57	100.00	KOSPI	서비스업	N	N	N	N	N	4610	50	2	1.10	10284435	2230	8.97	4520	4650	4520	5920	3195	4560	4611.85	2.73	-118	4683	4621	4558	4496	4433	4590	4465	65	1360	500	2910	5	1	12996741	599	-4.85	0.31	12	0.02	-951.00	14925.00	8420	20240221	-45.25	3945	20231023	16.86	8420	-45.25	20240221	3990	15.54	20240805	8420	-45.25	20240221	3945	16.86	20231023	1.68	N	100220	500	64 억	354977	N	N	0	N	N
105	20240905	090645	57	100.00	KOSPI	서비스업	N	N	N	N	N	4565	5	2	0.11	1649560	363	1.46	4520	4585	4520	5920	3195	4560	4544.24	2.73	236	4683	4621	4558	4496	4433	4590	4465	65	1360	500	2910	5	1	12996741	593	-4.80	0.31	12	0.00	-951.00	14925.00	8420	20240221	-45.78	3945	20231023	15.72	8420	-45.78	20240221	3990	14.41	20240805	8420	-45.78	20240221	3945	15.72	20231023	1.68	N	100220	500	64 억	354977	N	N	0	N	N
106	20240904	160629	57	100.00	KOSPI	서비스업	N	N	N	N	N	4560	-90	5	-1.94	113055315	24811	275.86	4620	4620	4495	6040	3255	4650	4556.66	2.75	-2354	4733	4691	4648	4606	4563	4712	4627	65	1390	500	2970	5	1	12996741	593	-4.79	0.31	12	0.19	-951.00	14925.00	8420	20240221	-45.84	3945	20231023	15.59	8420	-45.84	20240221	3990	14.29	20240805	8420	-45.84	20240221	3945	15.59	20231023	1.67	N	100220	500	64 억	357183	N	N	3	N	N
107	20240904	150634	57	100.00	KOSPI	서비스업	N	N	N	N	N	4570	-80	5	-1.72	104767500	22997	255.69	4620	4620	4495	6040	3255	4650	4555.70	2.75	-2174	4733	4691	4648	4606	4563	4712	4627	65	1390	500	2970	5	1	12996741	594	-4.81	0.31	12	0.18	-951.00	14925.00	8420	20240221	-45.72	3945	20231023	15.84	8420	-45.72	20240221	3990	14.54	20240805	8420	-45.72	20240221	3945	15.84	20231023	1.67	N	100220	500	64 억	357183	N	N	3	N	N
108	20240904	140636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4550	-100	5	-2.15	86417460	18971	210.93	4620	4620	4495	6040	3255	4650	4555.24	2.75	-946	4733	4691	4648	4606	4563	4712	4627	65	1390	500	2970	5	1	12996741	591	-4.78	0.30	12	0.15	-951.00	14925.00	8420	20240221	-45.96	3945	20231023	15.34	8420	-45.96	20240221	3990	14.04	20240805	8420	-45.96	20240221	3945	15.34	20231023	1.67	N	100220	500	64 억	357183	N	N	3	N	N
109	20240904	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4555	-95	5	-2.04	80809440	17738	197.22	4620	4620	4495	6040	3255	4650	4555.72	2.75	-913	4733	4691	4648	4606	4563	4712	4627	65	1390	500	2970	5	1	12996741	592	-4.79	0.31	12	0.14	-951.00	14925.00	8420	20240221	-45.90	3945	20231023	15.46	8420	-45.90	20240221	3990	14.16	20240805	8420	-45.90	20240221	3945	15.46	20231023	1.67	N	100220	500	64 억	357183	N	N	3	N	N
110	20240904	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	4560	-90	5	-1.94	72552455	15929	177.11	4620	4620	4495	6040	3255	4650	4554.74	2.75	-750	4733	4691	4648	4606	4563	4712	4627	65	1390	500	2970	5	1	12996741	593	-4.79	0.31	12	0.12	-951.00	14925.00	8420	20240221	-45.84	3945	20231023	15.59	8420	-45.84	20240221	3990	14.29	20240805	8420	-45.84	20240221	3945	15.59	20231023	1.67	N	100220	500	64 억	357183	N	N	3	N	N
111	20240904	110630	57	100.00	KOSPI	서비스업	N	N	N	N	N	4520	-130	5	-2.80	71335120	15662	174.14	4620	4620	4495	6040	3255	4650	4554.66	2.75	-662	4733	4691	4648	4606	4563	4712	4627	65	1390	500	2970	5	1	12996741	587	-4.75	0.30	12	0.12	-951.00	14925.00	8420	20240221	-46.32	3945	20231023	14.58	8420	-46.32	20240221	3990	13.28	20240805	8420	-46.32	20240221	3945	14.58	20231023	1.67	N	100220	500	64 억	357183	N	N	3	N	N
112	20240904	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	4535	-115	5	-2.47	55292395	12120	134.76	4620	4620	4495	6040	3255	4650	4562.08	2.75	-631	4733	4691	4648	4606	4563	4712	4627	65	1390	500	2970	5	1	12996741	589	-4.77	0.30	12	0.09	-951.00	14925.00	8420	20240221	-46.14	3945	20231023	14.96	8420	-46.14	20240221	3990	13.66	20240805	8420	-46.14	20240221	3945	14.96	20231023	1.67	N	100220	500	64 억	357183	N	N	3	N	N
113	20240904	090633	57	100.00	KOSPI	서비스업	N	N	N	N	N	4595	-55	5	-1.18	14675440	3217	35.77	4620	4620	4495	6040	3255	4650	4561.84	2.75	-211	4733	4691	4648	4606	4563	4712	4627	65	1390	500	2970	5	1	12996741	597	-4.83	0.31	12	0.02	-951.00	14925.00	8420	20240221	-45.43	3945	20231023	16.48	8420	-45.43	20240221	3990	15.16	20240805	8420	-45.43	20240221	3945	16.48	20231023	1.67	N	100220	500	64 억	357183	N	N	3	N	N
114	20240903	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	4650	25	2	0.54	41463370	8908	39.48	4605	4690	4605	6010	3240	4625	4654.69	2.73	2414	4738	4681	4643	4586	4548	4662	4567	65	1385	500	2960	5	1	12996741	604	-4.89	0.31	12	0.07	-951.00	14925.00	8420	20240221	-44.77	3945	20231023	17.87	8420	-44.77	20240221	3990	16.54	20240805	8420	-44.77	20240221	3945	17.87	20231023	1.67	N	100220	500	64 억	354863	N	N	3	N	N
115	20240903	150629	57	100.00	KOSPI	서비스업	N	N	N	N	N	4670	45	2	0.97	28190225	6057	26.84	4605	4675	4605	6010	3240	4625	4654.16	2.73	1154	4738	4681	4643	4586	4548	4662	4567	65	1385	500	2960	5	1	12996741	607	-4.91	0.31	12	0.05	-951.00	14925.00	8420	20240221	-44.54	3945	20231023	18.38	8420	-44.54	20240221	3990	17.04	20240805	8420	-44.54	20240221	3945	18.38	20231023	1.67	N	100220	500	64 억	354863	N	N	0	N	N
116	20240903	140631	57	100.00	KOSPI	서비스업	N	N	N	N	N	4670	45	2	0.97	21255220	4572	20.26	4605	4670	4605	6010	3240	4625	4649.00	2.73	370	4738	4681	4643	4586	4548	4662	4567	65	1385	500	2960	5	1	12996741	607	-4.91	0.31	12	0.04	-951.00	14925.00	8420	20240221	-44.54	3945	20231023	18.38	8420	-44.54	20240221	3990	17.04	20240805	8420	-44.54	20240221	3945	18.38	20231023	1.67	N	100220	500	64 억	354863	N	N	0	N	N
117	20240903	130630	57	100.00	KOSPI	서비스업	N	N	N	N	N	4670	45	2	0.97	14839065	3198	14.17	4605	4670	4605	6010	3240	4625	4640.11	2.73	370	4738	4681	4643	4586	4548	4662	4567	65	1385	500	2960	5	1	12996741	607	-4.91	0.31	12	0.02	-951.00	14925.00	8420	20240221	-44.54	3945	20231023	18.38	8420	-44.54	20240221	3990	17.04	20240805	8420	-44.54	20240221	3945	18.38	20231023	1.67	N	100220	500	64 억	354863	N	N	0	N	N
118	20240903	120622	57	100.00	KOSPI	서비스업	N	N	N	N	N	4645	20	2	0.43	11360560	2450	10.86	4605	4670	4605	6010	3240	4625	4636.96	2.73	162	4738	4681	4643	4586	4548	4662	4567	65	1385	500	2960	5	1	12996741	604	-4.88	0.31	12	0.02	-951.00	14925.00	8420	20240221	-44.83	3945	20231023	17.74	8420	-44.83	20240221	3990	16.42	20240805	8420	-44.83	20240221	3945	17.74	20231023	1.67	N	100220	500	64 억	354863	N	N	0	N	N
119	20240903	110621	57	100.00	KOSPI	서비스업	N	N	N	N	N	4665	40	2	0.86	9285015	2004	8.88	4605	4670	4605	6010	3240	4625	4633.24	2.73	162	4738	4681	4643	4586	4548	4662	4567	65	1385	500	2960	5	1	12996741	606	-4.91	0.31	12	0.02	-951.00	14925.00	8420	20240221	-44.60	3945	20231023	18.25	8420	-44.60	20240221	3990	16.92	20240805	8420	-44.60	20240221	3945	18.25	20231023	1.67	N	100220	500	64 억	354863	N	N	0	N	N
120	20240903	100622	57	100.00	KOSPI	서비스업	N	N	N	N	N	4660	35	2	0.76	5768690	1250	5.54	4605	4660	4605	6010	3240	4625	4614.95	2.73	148	4738	4681	4643	4586	4548	4662	4567	65	1385	500	2960	5	1	12996741	606	-4.90	0.31	12	0.01	-951.00	14925.00	8420	20240221	-44.66	3945	20231023	18.12	8420	-44.66	20240221	3990	16.79	20240805	8420	-44.66	20240221	3945	18.12	20231023	1.67	N	100220	500	64 억	354863	N	N	0	N	N
121	20240903	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	4650	25	2	0.54	3325075	722	3.20	4605	4650	4605	6010	3240	4625	4605.37	2.73	1	4738	4681	4643	4586	4548	4662	4567	65	1385	500	2960	5	1	12996741	604	-4.89	0.31	12	0.01	-951.00	14925.00	8420	20240221	-44.77	3945	20231023	17.87	8420	-44.77	20240221	3990	16.54	20240805	8420	-44.77	20240221	3945	17.87	20231023	1.67	N	100220	500	64 억	354863	N	N	0	N	N
122	20240902	160617	57	100.00	KOSPI	서비스업	N	N	N	N	N	4625	-55	5	-1.18	104595370	22557	135.02	4670	4700	4605	6080	3280	4680	4636.94	2.70	2902	4810	4745	4665	4600	4520	4777	4632	65	1400	500	2990	5	1	12996741	601	-4.86	0.31	12	0.17	-951.00	14925.00	8420	20240221	-45.07	3945	20231023	17.24	8420	-45.07	20240221	3990	15.91	20240805	8420	-45.07	20240221	3945	17.24	20231023	1.62	N	100220	500	64 억	351471	N	N	1	N	N
123	20240902	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	4620	-60	5	-1.28	96525565	20810	124.56	4670	4700	4605	6080	3280	4680	4638.42	2.70	2977	4810	4745	4665	4600	4520	4777	4632	65	1400	500	2990	5	1	12996741	600	-4.86	0.31	12	0.16	-951.00	14925.00	8420	20240221	-45.13	3945	20231023	17.11	8420	-45.13	20240221	3990	15.79	20240805	8420	-45.13	20240221	3945	17.11	20231023	1.62	N	100220	500	64 억	351471	N	N	1	N	N
124	20240902	140626	57	100.00	KOSPI	서비스업	N	N	N	N	N	4650	-30	5	-0.64	65428960	14088	84.32	4670	4700	4605	6080	3280	4680	4644.30	2.70	369	4810	4745	4665	4600	4520	4777	4632	65	1400	500	2990	5	1	12996741	604	-4.89	0.31	12	0.11	-951.00	14925.00	8420	20240221	-44.77	3945	20231023	17.87	8420	-44.77	20240221	3990	16.54	20240805	8420	-44.77	20240221	3945	17.87	20231023	1.62	N	100220	500	64 억	351471	N	N	1	N	N
125	20240902	130621	57	100.00	KOSPI	서비스업	N	N	N	N	N	4645	-35	5	-0.75	54744810	11782	70.52	4670	4700	4605	6080	3280	4680	4646.48	2.70	373	4810	4745	4665	4600	4520	4777	4632	65	1400	500	2990	5	1	12996741	604	-4.88	0.31	12	0.09	-951.00	14925.00	8420	20240221	-44.83	3945	20231023	17.74	8420	-44.83	20240221	3990	16.42	20240805	8420	-44.83	20240221	3945	17.74	20231023	1.62	N	100220	500	64 억	351471	N	N	1	N	N
126	20240902	120625	57	100.00	KOSPI	서비스업	N	N	N	N	N	4650	-30	5	-0.64	52924735	11390	68.18	4670	4700	4605	6080	3280	4680	4646.60	2.70	407	4810	4745	4665	4600	4520	4777	4632	65	1400	500	2990	5	1	12996741	604	-4.89	0.31	12	0.09	-951.00	14925.00	8420	20240221	-44.77	3945	20231023	17.87	8420	-44.77	20240221	3990	16.54	20240805	8420	-44.77	20240221	3945	17.87	20231023	1.62	N	100220	500	64 억	351471	N	N	1	N	N
127	20240902	110620	57	100.00	KOSPI	서비스업	N	N	N	N	N	4635	-45	5	-0.96	51432010	11068	66.25	4670	4700	4605	6080	3280	4680	4646.91	2.70	407	4810	4745	4665	4600	4520	4777	4632	65	1400	500	2990	5	1	12996741	602	-4.87	0.31	12	0.09	-951.00	14925.00	8420	20240221	-44.95	3945	20231023	17.49	8420	-44.95	20240221	3990	16.17	20240805	8420	-44.95	20240221	3945	17.49	20231023	1.62	N	100220	500	64 억	351471	N	N	1	N	N
128	20240902	100619	57	100.00	KOSPI	서비스업	N	N	N	N	N	4605	-75	5	-1.60	40941860	8805	52.70	4670	4700	4605	6080	3280	4680	4649.84	2.70	1536	4810	4745	4665	4600	4520	4777	4632	65	1400	500	2990	5	1	12996741	598	-4.84	0.31	12	0.07	-951.00	14925.00	8420	20240221	-45.31	3945	20231023	16.73	8420	-45.31	20240221	3990	15.41	20240805	8420	-45.31	20240221	3945	16.73	20231023	1.62	N	100220	500	64 억	351471	N	N	1	N	N
129	20240902	090614	57	100.00	KOSPI	서비스업	N	N	N	N	N	4660	-20	5	-0.43	16262550	3483	20.85	4670	4700	4655	6080	3280	4680	4669.12	2.70	869	4810	4745	4665	4600	4520	4777	4632	65	1400	500	2990	5	1	12996741	606	-4.90	0.31	12	0.03	-951.00	14925.00	8420	20240221	-44.66	3945	20231023	18.12	8420	-44.66	20240221	3990	16.79	20240805	8420	-44.66	20240221	3945	18.12	20231023	1.62	N	100220	500	64 억	351471	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History