KissMeData/078000/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160649	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	-200	5	-2.03	140185110	14434	134.63	9970	9970	9650	12800	6900	9850	9712.15	0.77	-1218	10176	10012	9926	9762	9676	9970	9720	50	2950	500	7090	10	1	9240077	892	17.55	0.64	12	0.16	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9650	0.00	20240930	11410	-15.43	20240308	9100	6.04	20231005	0.03	N	078000	500	50 억	71099	N	N	1	N	N
3	20240930	150658	57	100.00	KOSPI	서비스업	N	N	N	N	N	9690	-160	5	-1.62	118044310	12151	113.34	9970	9970	9650	12800	6900	9850	9714.78	0.77	-862	10176	10012	9926	9762	9676	9970	9720	50	2950	500	7090	10	1	9240077	895	17.62	0.64	12	0.13	550.00	15144.00	11410	20240308	-15.07	9100	20230927	6.48	11410	-15.07	20240308	9650	0.41	20240930	11410	-15.07	20240308	9100	6.48	20231005	0.03	N	078000	500	50 억	71099	N	N	1	N	N
4	20240930	140657	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	-170	5	-1.73	82226840	8450	78.82	9970	9970	9680	12800	6900	9850	9730.99	0.77	-685	10176	10012	9926	9762	9676	9970	9720	50	2950	500	7090	10	1	9240077	894	17.60	0.64	12	0.09	550.00	15144.00	11410	20240308	-15.16	9100	20230927	6.37	11410	-15.16	20240308	9650	0.31	20240909	11410	-15.16	20240308	9100	6.37	20231005	0.03	N	078000	500	50 억	71099	N	N	1	N	N
5	20240930	130655	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	-170	5	-1.73	76377890	7847	73.19	9970	9970	9680	12800	6900	9850	9733.39	0.77	-472	10176	10012	9926	9762	9676	9970	9720	50	2950	500	7090	10	1	9240077	894	17.60	0.64	12	0.08	550.00	15144.00	11410	20240308	-15.16	9100	20230927	6.37	11410	-15.16	20240308	9650	0.31	20240909	11410	-15.16	20240308	9100	6.37	20231005	0.03	N	078000	500	50 억	71099	N	N	1	N	N
6	20240930	120651	57	100.00	KOSPI	서비스업	N	N	N	N	N	9710	-140	5	-1.42	29447280	3009	28.07	9970	9970	9710	12800	6900	9850	9786.40	0.77	-335	10176	10012	9926	9762	9676	9970	9720	50	2950	500	7090	10	1	9240077	897	17.65	0.64	12	0.03	550.00	15144.00	11410	20240308	-14.90	9100	20230927	6.70	11410	-14.90	20240308	9650	0.62	20240909	11410	-14.90	20240308	9100	6.70	20231005	0.03	N	078000	500	50 억	71099	N	N	1	N	N
7	20240930	110650	57	100.00	KOSPI	서비스업	N	N	N	N	N	9720	-130	5	-1.32	27863770	2846	26.55	9970	9970	9720	12800	6900	9850	9790.50	0.77	-186	10176	10012	9926	9762	9676	9970	9720	50	2950	500	7090	10	1	9240077	898	17.67	0.64	12	0.03	550.00	15144.00	11410	20240308	-14.81	9100	20230927	6.81	11410	-14.81	20240308	9650	0.73	20240909	11410	-14.81	20240308	9100	6.81	20231005	0.03	N	078000	500	50 억	71099	N	N	1	N	N
8	20240930	100648	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-50	5	-0.51	7298310	741	6.91	9970	9970	9800	12800	6900	9850	9849.27	0.77	-132	10176	10012	9926	9762	9676	9970	9720	50	2950	500	7090	10	1	9240077	906	17.82	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.11	9100	20230927	7.69	11410	-14.11	20240308	9650	1.55	20240909	11410	-14.11	20240308	9100	7.69	20231005	0.03	N	078000	500	50 억	71099	N	N	1	N	N
9	20240930	090624	57	100.00	KOSPI	서비스업	N	N	N	N	N	9870	20	2	0.20	1114860	113	1.05	9970	9970	9860	12800	6900	9850	9866.02	0.77	-5	10176	10012	9926	9762	9676	9970	9720	50	2950	500	7090	10	1	9240077	912	17.95	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.50	9100	20230927	8.46	11410	-13.50	20240308	9650	2.28	20240909	11410	-13.50	20240308	9100	8.46	20231005	0.03	N	078000	500	50 억	71099	N	N	1	N	N
10	20240927	160651	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-140	5	-1.40	105882650	10721	208.38	10090	10090	9840	12980	7000	9990	9876.19	0.77	-6	10136	10062	9956	9882	9776	10010	9830	50	2990	500	7190	10	1	9240077	910	17.91	0.65	12	0.12	550.00	15144.00	11410	20240308	-13.67	9100	20230927	8.24	11410	-13.67	20240308	9650	2.07	20240909	11410	-13.67	20240308	9100	8.24	20230927	0.03	N	078000	500	50 억	71105	N	N	1	N	N
11	20240927	150656	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	-100	5	-1.00	91516750	9267	180.12	10090	10090	9840	12980	7000	9990	9875.55	0.77	97	10136	10062	9956	9882	9776	10010	9830	50	2990	500	7190	10	1	9240077	914	17.98	0.65	12	0.10	550.00	15144.00	11410	20240308	-13.32	9100	20230927	8.68	11410	-13.32	20240308	9650	2.49	20240909	11410	-13.32	20240308	9100	8.68	20230927	0.03	N	078000	500	50 억	71105	N	N	0	N	N
12	20240927	140702	57	100.00	KOSPI	서비스업	N	N	N	N	N	9880	-110	5	-1.10	47715010	4823	93.74	10090	10090	9850	12980	7000	9990	9893.22	0.77	102	10136	10062	9956	9882	9776	10010	9830	50	2990	500	7190	10	1	9240077	913	17.96	0.65	12	0.05	550.00	15144.00	11410	20240308	-13.41	9100	20230927	8.57	11410	-13.41	20240308	9650	2.38	20240909	11410	-13.41	20240308	9100	8.57	20230927	0.03	N	078000	500	50 억	71105	N	N	0	N	N
13	20240927	130655	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-140	5	-1.40	46282410	4678	90.92	10090	10090	9850	12980	7000	9990	9893.63	0.77	128	10136	10062	9956	9882	9776	10010	9830	50	2990	500	7190	10	1	9240077	910	17.91	0.65	12	0.05	550.00	15144.00	11410	20240308	-13.67	9100	20230927	8.24	11410	-13.67	20240308	9650	2.07	20240909	11410	-13.67	20240308	9100	8.24	20230927	0.03	N	078000	500	50 억	71105	N	N	0	N	N
14	20240927	120651	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-130	5	-1.30	42070120	4251	82.62	10090	10090	9860	12980	7000	9990	9896.52	0.77	128	10136	10062	9956	9882	9776	10010	9830	50	2990	500	7190	10	1	9240077	911	17.93	0.65	12	0.05	550.00	15144.00	11410	20240308	-13.58	9100	20230927	8.35	11410	-13.58	20240308	9650	2.18	20240909	11410	-13.58	20240308	9100	8.35	20230927	0.03	N	078000	500	50 억	71105	N	N	0	N	N
15	20240927	110654	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-90	5	-0.90	29461570	2975	57.82	10090	10090	9860	12980	7000	9990	9903.05	0.77	22	10136	10062	9956	9882	9776	10010	9830	50	2990	500	7190	10	1	9240077	915	18.00	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.23	9100	20230927	8.79	11410	-13.23	20240308	9650	2.59	20240909	11410	-13.23	20240308	9100	8.79	20230927	0.03	N	078000	500	50 억	71105	N	N	0	N	N
16	20240927	100654	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-70	5	-0.70	1038380	104	2.02	10090	10090	9920	12980	7000	9990	9984.42	0.77	-4	10136	10062	9956	9882	9776	10010	9830	50	2990	500	7190	10	1	9240077	917	18.04	0.66	12	0.00	550.00	15144.00	11410	20240308	-13.06	9100	20230927	9.01	11410	-13.06	20240308	9650	2.80	20240909	11410	-13.06	20240308	9100	9.01	20230927	0.03	N	078000	500	50 억	71105	N	N	0	N	N
17	20240927	090655	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	100	2	1.00	302700	30	0.58	10090	10090	10090	12980	7000	9990	10090.00	0.77	-4	10136	10062	9956	9882	9776	10010	9830	50	2990	500	7190	10	1	9240077	932	18.35	0.67	12	0.00	550.00	15144.00	11410	20240308	-11.57	9100	20230927	10.88	11410	-11.57	20240308	9650	4.56	20240909	11410	-11.57	20240308	9100	10.88	20230927	0.03	N	078000	500	50 억	71105	N	N	0	N	N
18	20240926	160642	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	-10	5	-0.10	51100430	5145	554.42	10000	10030	9850	13000	7000	10000	9932.05	0.77	-1494	10226	10112	10016	9902	9806	10065	9855	50	3000	500	7200	10	1	9240077	923	18.16	0.66	12	0.06	550.00	15144.00	11410	20240308	-12.45	9100	20230927	9.78	11410	-12.45	20240308	9650	3.52	20240909	11410	-12.45	20240308	9100	9.78	20230927	0.03	N	078000	500	50 억	71120	N	N	0	N	N
19	20240926	150642	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	-70	5	-0.70	46553950	4689	505.28	10000	10030	9850	13000	7000	10000	9928.33	0.77	-1395	10226	10112	10016	9902	9806	10065	9855	50	3000	500	7200	10	1	9240077	918	18.05	0.66	12	0.05	550.00	15144.00	11410	20240308	-12.97	9100	20230927	9.12	11410	-12.97	20240308	9650	2.90	20240909	11410	-12.97	20240308	9100	9.12	20230927	0.03	N	078000	500	50 억	71120	N	N	0	N	N
20	20240926	140651	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-150	5	-1.50	34525170	3475	374.46	10000	10030	9850	13000	7000	10000	9935.30	0.77	-442	10226	10112	10016	9902	9806	10065	9855	50	3000	500	7200	10	1	9240077	910	17.91	0.65	12	0.04	550.00	15144.00	11410	20240308	-13.67	9100	20230927	8.24	11410	-13.67	20240308	9650	2.07	20240909	11410	-13.67	20240308	9100	8.24	20230927	0.03	N	078000	500	50 억	71120	N	N	0	N	N
21	20240926	130650	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-50	5	-0.50	14705120	1471	158.51	10000	10010	9950	13000	7000	10000	9996.68	0.77	-419	10226	10112	10016	9902	9806	10065	9855	50	3000	500	7200	10	1	9240077	919	18.09	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.80	9100	20230927	9.34	11410	-12.80	20240308	9650	3.11	20240909	11410	-12.80	20240308	9100	9.34	20230927	0.03	N	078000	500	50 억	71120	N	N	0	N	N
22	20240926	120652	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	0	3	0.00	3610000	361	38.90	10000	10000	10000	13000	7000	10000	10000.00	0.77	-63	10226	10112	10016	9902	9806	10065	9855	50	3000	500	7200	10	1	9240077	924	18.18	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.36	9100	20230927	9.89	11410	-12.36	20240308	9650	3.63	20240909	11410	-12.36	20240308	9100	9.89	20230927	0.03	N	078000	500	50 억	71120	N	N	0	N	N
23	20240926	110650	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	0	3	0.00	3610000	361	38.90	10000	10000	10000	13000	7000	10000	10000.00	0.77	-63	10226	10112	10016	9902	9806	10065	9855	50	3000	500	7200	10	1	9240077	924	18.18	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.36	9100	20230927	9.89	11410	-12.36	20240308	9650	3.63	20240909	11410	-12.36	20240308	9100	9.89	20230927	0.03	N	078000	500	50 억	71120	N	N	0	N	N
24	20240926	100651	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	0	3	0.00	440000	44	4.74	10000	10000	10000	13000	7000	10000	10000.00	0.77	0	10226	10112	10016	9902	9806	10065	9855	50	3000	500	7200	10	1	9240077	924	18.18	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.36	9100	20230927	9.89	11410	-12.36	20240308	9650	3.63	20240909	11410	-12.36	20240308	9100	9.89	20230927	0.03	N	078000	500	50 억	71120	N	N	0	N	N
25	20240926	090648	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	0	3	0.00	100000	10	1.08	10000	10000	10000	13000	7000	10000	10000.00	0.77	0	10226	10112	10016	9902	9806	10065	9855	50	3000	500	7200	10	1	9240077	924	18.18	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.36	9100	20230927	9.89	11410	-12.36	20240308	9650	3.63	20240909	11410	-12.36	20240308	9100	9.89	20230927	0.03	N	078000	500	50 억	71120	N	N	0	N	N
26	20240925	160642	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	10	2	0.10	9272260	928	140.39	10130	10130	9920	12980	7000	9990	9991.66	0.77	-284	10230	10110	10010	9890	9790	10060	9840	50	2990	500	7190	10	1	9240077	924	18.18	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.36	9100	20230927	9.89	11410	-12.36	20240308	9650	3.63	20240909	11410	-12.36	20240308	9100	9.89	20230927	0.03	N	078000	500	50 억	71130	N	N	0	N	N
27	20240925	150647	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	0	3	0.00	9082320	909	137.52	10130	10130	9920	12980	7000	9990	9991.55	0.77	-278	10230	10110	10010	9890	9790	10060	9840	50	2990	500	7190	10	1	9240077	923	18.16	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.45	9100	20230927	9.78	11410	-12.45	20240308	9650	3.52	20240909	11410	-12.45	20240308	9100	9.78	20230927	0.03	N	078000	500	50 억	71130	N	N	0	N	N
28	20240925	140649	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-10	5	-0.10	5684090	568	85.93	10130	10130	9920	12980	7000	9990	10007.20	0.77	-177	10230	10110	10010	9890	9790	10060	9840	50	2990	500	7190	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9650	3.42	20240909	11410	-12.53	20240308	9100	9.67	20230927	0.03	N	078000	500	50 억	71130	N	N	0	N	N
29	20240925	130648	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-40	5	-0.40	5096470	509	77.00	10130	10130	9920	12980	7000	9990	10012.71	0.77	-139	10230	10110	10010	9890	9790	10060	9840	50	2990	500	7190	10	1	9240077	919	18.09	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.80	9100	20230927	9.34	11410	-12.80	20240308	9650	3.11	20240909	11410	-12.80	20240308	9100	9.34	20230927	0.03	N	078000	500	50 억	71130	N	N	0	N	N
30	20240925	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-10	5	-0.10	2572810	256	38.73	10130	10130	9920	12980	7000	9990	10050.04	0.77	-71	10230	10110	10010	9890	9790	10060	9840	50	2990	500	7190	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9650	3.42	20240909	11410	-12.53	20240308	9100	9.67	20230927	0.03	N	078000	500	50 억	71130	N	N	0	N	N
31	20240925	110644	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-10	5	-0.10	1992850	198	29.95	10130	10130	9920	12980	7000	9990	10064.90	0.77	-68	10230	10110	10010	9890	9790	10060	9840	50	2990	500	7190	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9650	3.42	20240909	11410	-12.53	20240308	9100	9.67	20230927	0.03	N	078000	500	50 억	71130	N	N	0	N	N
32	20240925	100647	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	-20	5	-0.20	1972870	196	29.65	10130	10130	9920	12980	7000	9990	10065.66	0.77	-67	10230	10110	10010	9890	9790	10060	9840	50	2990	500	7190	10	1	9240077	921	18.13	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.62	9100	20230927	9.56	11410	-12.62	20240308	9650	3.32	20240909	11410	-12.62	20240308	9100	9.56	20230927	0.03	N	078000	500	50 억	71130	N	N	0	N	N
33	20240925	090648	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	-50	5	-0.50	695060	69	10.44	10130	10130	9920	12980	7000	9990	10073.33	0.77	-19	10230	10110	10010	9890	9790	10060	9840	50	2990	500	7190	10	1	9240077	918	18.07	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.88	9100	20230927	9.23	11410	-12.88	20240308	9650	3.01	20240909	11410	-12.88	20240308	9100	9.23	20230927	0.03	N	078000	500	50 억	71130	N	N	0	N	N
34	20240924	160642	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	-10	5	-0.10	6600510	661	32.89	10100	10130	9910	13000	7000	10000	9985.64	0.77	-199	10233	10116	9983	9866	9733	10175	9925	50	3000	500	7200	10	1	9240077	923	18.16	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.45	9100	20230927	9.78	11410	-12.45	20240308	9650	3.52	20240909	11410	-12.45	20240308	9100	9.78	20230927	0.03	N	078000	500	50 억	71132	N	N	0	N	N
35	20240924	150643	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-20	5	-0.20	6570530	658	32.74	10100	10130	9910	13000	7000	10000	9985.61	0.77	-199	10233	10116	9983	9866	9733	10175	9925	50	3000	500	7200	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9650	3.42	20240909	11410	-12.53	20240308	9100	9.67	20230927	0.03	N	078000	500	50 억	71132	N	N	0	N	N
36	20240924	140642	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	-70	5	-0.70	5901980	591	29.40	10100	10130	9910	13000	7000	10000	9986.43	0.77	-152	10233	10116	9983	9866	9733	10175	9925	50	3000	500	7200	10	1	9240077	918	18.05	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.97	9100	20230927	9.12	11410	-12.97	20240308	9650	2.90	20240909	11410	-12.97	20240308	9100	9.12	20230927	0.03	N	078000	500	50 억	71132	N	N	0	N	N
37	20240924	130641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	-10	5	-0.10	5882120	589	29.30	10100	10130	9910	13000	7000	10000	9986.62	0.77	-151	10233	10116	9983	9866	9733	10175	9925	50	3000	500	7200	10	1	9240077	923	18.16	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.45	9100	20230927	9.78	11410	-12.45	20240308	9650	3.52	20240909	11410	-12.45	20240308	9100	9.78	20230927	0.03	N	078000	500	50 억	71132	N	N	0	N	N
38	20240924	120640	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-80	5	-0.80	5872130	588	29.25	10100	10130	9910	13000	7000	10000	9986.62	0.77	-151	10233	10116	9983	9866	9733	10175	9925	50	3000	500	7200	10	1	9240077	917	18.04	0.66	12	0.01	550.00	15144.00	11410	20240308	-13.06	9100	20230927	9.01	11410	-13.06	20240308	9650	2.80	20240909	11410	-13.06	20240308	9100	9.01	20230927	0.03	N	078000	500	50 억	71132	N	N	0	N	N
39	20240924	110643	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	-30	5	-0.30	5252670	526	26.17	10100	10130	9910	13000	7000	10000	9986.06	0.77	-151	10233	10116	9983	9866	9733	10175	9925	50	3000	500	7200	10	1	9240077	921	18.13	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.62	9100	20230927	9.56	11410	-12.62	20240308	9650	3.32	20240909	11410	-12.62	20240308	9100	9.56	20230927	0.03	N	078000	500	50 억	71132	N	N	0	N	N
40	20240924	100641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-50	5	-0.50	1699650	169	8.41	10100	10130	9920	13000	7000	10000	10057.10	0.77	-60	10233	10116	9983	9866	9733	10175	9925	50	3000	500	7200	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9100	20230927	9.34	11410	-12.80	20240308	9650	3.11	20240909	11410	-12.80	20240308	9100	9.34	20230927	0.03	N	078000	500	50 억	71132	N	N	0	N	N
41	20240924	090643	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-80	5	-0.80	534070	53	2.64	10100	10130	9920	13000	7000	10000	10076.79	0.77	-42	10233	10116	9983	9866	9733	10175	9925	50	3000	500	7200	10	1	9240077	917	18.04	0.66	12	0.00	550.00	15144.00	11410	20240308	-13.06	9100	20230927	9.01	11410	-13.06	20240308	9650	2.80	20240909	11410	-13.06	20240308	9100	9.01	20230927	0.03	N	078000	500	50 억	71132	N	N	0	N	N
42	20240923	160640	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	10	2	0.10	20016790	2010	83.96	9890	10100	9850	12980	7000	9990	9958.54	0.77	-72	10116	10052	9976	9912	9836	10015	9875	50	2990	500	7190	10	1	9240077	924	18.18	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.36	9100	20230927	9.89	11410	-12.36	20240308	9650	3.63	20240909	11410	-12.36	20240308	9100	9.89	20230927	0.03	N	078000	500	50 억	71204	N	N	0	N	N
43	20240923	150641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-10	5	-0.10	11164130	1120	46.78	9890	10100	9890	12980	7000	9990	9967.97	0.77	-58	10116	10052	9976	9912	9836	10015	9875	50	2990	500	7190	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9650	3.42	20240909	11410	-12.53	20240308	9100	9.67	20230927	0.03	N	078000	500	50 억	71204	N	N	0	N	N
44	20240923	140646	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-10	5	-0.10	10834680	1087	45.41	9890	10100	9890	12980	7000	9990	9967.51	0.77	-58	10116	10052	9976	9912	9836	10015	9875	50	2990	500	7190	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9650	3.42	20240909	11410	-12.53	20240308	9100	9.67	20230927	0.03	N	078000	500	50 억	71204	N	N	0	N	N
45	20240923	130642	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	0	3	0.00	10654870	1069	44.65	9890	10100	9890	12980	7000	9990	9967.14	0.77	-58	10116	10052	9976	9912	9836	10015	9875	50	2990	500	7190	10	1	9240077	923	18.16	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.45	9100	20230927	9.78	11410	-12.45	20240308	9650	3.52	20240909	11410	-12.45	20240308	9100	9.78	20230927	0.03	N	078000	500	50 억	71204	N	N	0	N	N
46	20240923	120640	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	0	3	0.00	10654870	1069	44.65	9890	10100	9890	12980	7000	9990	9967.14	0.77	-58	10116	10052	9976	9912	9836	10015	9875	50	2990	500	7190	10	1	9240077	923	18.16	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.45	9100	20230927	9.78	11410	-12.45	20240308	9650	3.52	20240909	11410	-12.45	20240308	9100	9.78	20230927	0.03	N	078000	500	50 억	71204	N	N	0	N	N
47	20240923	110642	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	-30	5	-0.30	9704930	974	40.69	9890	10100	9890	12980	7000	9990	9963.99	0.77	-58	10116	10052	9976	9912	9836	10015	9875	50	2990	500	7190	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9100	20230927	9.45	11410	-12.71	20240308	9650	3.21	20240909	11410	-12.71	20240308	9100	9.45	20230927	0.03	N	078000	500	50 억	71204	N	N	0	N	N
48	20240923	100640	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	10	2	0.10	9635210	967	40.39	9890	10100	9890	12980	7000	9990	9964.02	0.77	-58	10116	10052	9976	9912	9836	10015	9875	50	2990	500	7190	10	1	9240077	924	18.18	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.36	9100	20230927	9.89	11410	-12.36	20240308	9650	3.63	20240909	11410	-12.36	20240308	9100	9.89	20230927	0.03	N	078000	500	50 억	71204	N	N	0	N	N
49	20240923	090640	57	100.00	KOSPI	서비스업	N	N	N	N	N	10020	30	2	0.30	859770	86	3.59	9890	10100	9890	12980	7000	9990	9997.33	0.77	6	10116	10052	9976	9912	9836	10015	9875	50	2990	500	7190	10	1	9240077	926	18.22	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.18	9100	20230927	10.11	11410	-12.18	20240308	9650	3.83	20240909	11410	-12.18	20240308	9100	10.11	20230927	0.03	N	078000	500	50 억	71204	N	N	0	N	N
50	20240913	160609	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	10	2	0.10	7043290	707	68.11	10050	10050	9900	12960	6980	9970	9962.22	0.77	-7	10363	10166	10043	9846	9723	10105	9785	50	2990	500	7170	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9650	3.42	20240909	11410	-12.53	20240308	9100	9.67	20230927	0.03	N	078000	500	50 억	71424	N	N	0	N	N
51	20240913	150614	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	10	2	0.10	5816820	584	56.26	10050	10050	9900	12960	6980	9970	9960.31	0.77	-1	10363	10166	10043	9846	9723	10105	9785	50	2990	500	7170	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9650	3.42	20240909	11410	-12.53	20240308	9100	9.67	20230927	0.03	N	078000	500	50 억	71424	N	N	0	N	N
52	20240913	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	10	2	0.10	5816820	584	56.26	10050	10050	9900	12960	6980	9970	9960.31	0.77	-1	10363	10166	10043	9846	9723	10105	9785	50	2990	500	7170	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9650	3.42	20240909	11410	-12.53	20240308	9100	9.67	20230927	0.03	N	078000	500	50 억	71424	N	N	0	N	N
53	20240913	130613	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-70	5	-0.70	4823980	484	46.63	10050	10050	9900	12960	6980	9970	9966.90	0.77	-1	10363	10166	10043	9846	9723	10105	9785	50	2990	500	7170	10	1	9240077	915	18.00	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.23	9100	20230927	8.79	11410	-13.23	20240308	9650	2.59	20240909	11410	-13.23	20240308	9100	8.79	20230927	0.03	N	078000	500	50 억	71424	N	N	0	N	N
54	20240913	120614	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-50	5	-0.50	4645460	466	44.89	10050	10050	9920	12960	6980	9970	9968.80	0.77	1	10363	10166	10043	9846	9723	10105	9785	50	2990	500	7170	10	1	9240077	917	18.04	0.66	12	0.01	550.00	15144.00	11410	20240308	-13.06	9100	20230927	9.01	11410	-13.06	20240308	9650	2.80	20240909	11410	-13.06	20240308	9100	9.01	20230927	0.03	N	078000	500	50 억	71424	N	N	0	N	N
55	20240913	110614	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-50	5	-0.50	2198560	220	21.19	10050	10050	9920	12960	6980	9970	9993.45	0.77	-6	10363	10166	10043	9846	9723	10105	9785	50	2990	500	7170	10	1	9240077	917	18.04	0.66	12	0.00	550.00	15144.00	11410	20240308	-13.06	9100	20230927	9.01	11410	-13.06	20240308	9650	2.80	20240909	11410	-13.06	20240308	9100	9.01	20230927	0.03	N	078000	500	50 억	71424	N	N	0	N	N
56	20240913	100616	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	10	2	0.10	824030	82	7.90	10050	10050	9980	12960	6980	9970	10049.15	0.77	-3	10363	10166	10043	9846	9723	10105	9785	50	2990	500	7170	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9650	3.42	20240909	11410	-12.53	20240308	9100	9.67	20230927	0.03	N	078000	500	50 억	71424	N	N	0	N	N
57	20240913	090618	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	80	2	0.80	502500	50	4.82	10050	10050	10050	12960	6980	9970	10050.00	0.77	-3	10363	10166	10043	9846	9723	10105	9785	50	2990	500	7170	10	1	9240077	929	18.27	0.66	12	0.00	550.00	15144.00	11410	20240308	-11.92	9100	20230927	10.44	11410	-11.92	20240308	9650	4.15	20240909	11410	-11.92	20240308	9100	10.44	20230927	0.03	N	078000	500	50 억	71424	N	N	0	N	N
58	20240912	160607	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	20	2	0.20	10340340	1038	74.52	10000	10240	9920	12930	6970	9950	9961.79	0.77	-13	10050	10000	9920	9870	9790	10025	9895	50	2980	500	7160	10	1	9240077	921	18.13	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.62	9100	20230927	9.56	11410	-12.62	20240308	9650	3.32	20240909	11410	-12.62	20240308	9100	9.56	20230927	0.03	N	078000	500	50 억	71437	N	N	0	N	N
59	20240912	150612	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	20	2	0.20	10340340	1038	74.52	10000	10240	9920	12930	6970	9950	9961.79	0.77	-13	10050	10000	9920	9870	9790	10025	9895	50	2980	500	7160	10	1	9240077	921	18.13	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.62	9100	20230927	9.56	11410	-12.62	20240308	9650	3.32	20240909	11410	-12.62	20240308	9100	9.56	20230927	0.03	N	078000	500	50 억	71437	N	N	0	N	N
60	20240912	140615	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	0	3	0.00	8373460	841	60.37	10000	10240	9920	12930	6970	9950	9956.55	0.77	1	10050	10000	9920	9870	9790	10025	9895	50	2980	500	7160	10	1	9240077	919	18.09	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.80	9100	20230927	9.34	11410	-12.80	20240308	9650	3.11	20240909	11410	-12.80	20240308	9100	9.34	20230927	0.03	N	078000	500	50 억	71437	N	N	0	N	N
61	20240912	130612	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	10	2	0.10	8234160	827	59.37	10000	10240	9920	12930	6970	9950	9956.66	0.77	1	10050	10000	9920	9870	9790	10025	9895	50	2980	500	7160	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9100	20230927	9.45	11410	-12.71	20240308	9650	3.21	20240909	11410	-12.71	20240308	9100	9.45	20230927	0.03	N	078000	500	50 억	71437	N	N	0	N	N
62	20240912	120611	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	10	2	0.10	8214250	825	59.22	10000	10240	9920	12930	6970	9950	9956.67	0.77	1	10050	10000	9920	9870	9790	10025	9895	50	2980	500	7160	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9100	20230927	9.45	11410	-12.71	20240308	9650	3.21	20240909	11410	-12.71	20240308	9100	9.45	20230927	0.03	N	078000	500	50 억	71437	N	N	0	N	N
63	20240912	110609	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	30	2	0.30	7744990	778	55.85	10000	10240	9920	12930	6970	9950	9955.00	0.77	10	10050	10000	9920	9870	9790	10025	9895	50	2980	500	7160	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9100	20230927	9.67	11410	-12.53	20240308	9650	3.42	20240909	11410	-12.53	20240308	9100	9.67	20230927	0.03	N	078000	500	50 억	71437	N	N	0	N	N
64	20240912	100610	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-30	5	-0.30	1789950	179	12.85	10000	10240	9920	12930	6970	9950	9999.72	0.77	-4	10050	10000	9920	9870	9790	10025	9895	50	2980	500	7160	10	1	9240077	917	18.04	0.66	12	0.00	550.00	15144.00	11410	20240308	-13.06	9100	20230927	9.01	11410	-13.06	20240308	9650	2.80	20240909	11410	-13.06	20240308	9100	9.01	20230927	0.03	N	078000	500	50 억	71437	N	N	0	N	N
65	20240912	090611	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	250	2	2.51	543400	54	3.88	10000	10240	10000	12930	6970	9950	10062.96	0.77	0	10050	10000	9920	9870	9790	10025	9895	50	2980	500	7160	10	1	9240077	942	18.55	0.67	12	0.00	550.00	15144.00	11410	20240308	-10.60	9100	20230927	12.09	11410	-10.60	20240308	9650	5.70	20240909	11410	-10.60	20240308	9100	12.09	20230927	0.03	N	078000	500	50 억	71437	N	N	0	N	N
66	20240911	160558	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	40	2	0.40	13845750	1393	36.62	9920	9970	9840	12880	6940	9910	9939.52	0.77	-81	10716	10312	9996	9592	9276	10515	9795	50	2970	500	7130	10	1	9240077	919	18.09	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.80	9100	20230927	9.34	11410	-12.80	20240308	9650	3.11	20240909	11410	-12.80	20240308	9100	9.34	20230927	0.03	N	078000	500	50 억	71518	N	N	0	N	N
67	20240911	150602	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	10	2	0.10	13039800	1312	34.49	9920	9970	9840	12880	6940	9910	9938.87	0.77	-78	10716	10312	9996	9592	9276	10515	9795	50	2970	500	7130	10	1	9240077	917	18.04	0.66	12	0.01	550.00	15144.00	11410	20240308	-13.06	9100	20230927	9.01	11410	-13.06	20240308	9650	2.80	20240909	11410	-13.06	20240308	9100	9.01	20230927	0.03	N	078000	500	50 억	71518	N	N	0	N	N
68	20240911	140602	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	50	2	0.50	10957660	1102	28.97	9920	9970	9840	12880	6940	9910	9943.43	0.77	-78	10716	10312	9996	9592	9276	10515	9795	50	2970	500	7130	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9100	20230927	9.45	11410	-12.71	20240308	9650	3.21	20240909	11410	-12.71	20240308	9100	9.45	20230927	0.03	N	078000	500	50 억	71518	N	N	0	N	N
69	20240911	130601	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	30	2	0.30	7469930	751	19.74	9920	9970	9840	12880	6940	9910	9946.64	0.77	-78	10716	10312	9996	9592	9276	10515	9795	50	2970	500	7130	10	1	9240077	918	18.07	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.88	9100	20230927	9.23	11410	-12.88	20240308	9650	3.01	20240909	11410	-12.88	20240308	9100	9.23	20230927	0.03	N	078000	500	50 억	71518	N	N	0	N	N
70	20240911	120604	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	50	2	0.50	3493810	351	9.23	9920	9970	9840	12880	6940	9910	9953.87	0.77	-72	10716	10312	9996	9592	9276	10515	9795	50	2970	500	7130	10	1	9240077	920	18.11	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.71	9100	20230927	9.45	11410	-12.71	20240308	9650	3.21	20240909	11410	-12.71	20240308	9100	9.45	20230927	0.03	N	078000	500	50 억	71518	N	N	0	N	N
71	20240911	110556	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	60	2	0.61	3384250	340	8.94	9920	9970	9840	12880	6940	9910	9953.68	0.77	-72	10716	10312	9996	9592	9276	10515	9795	50	2970	500	7130	10	1	9240077	921	18.13	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.62	9100	20230927	9.56	11410	-12.62	20240308	9650	3.32	20240909	11410	-12.62	20240308	9100	9.56	20230927	0.03	N	078000	500	50 억	71518	N	N	0	N	N
72	20240911	100557	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	60	2	0.61	3384250	340	8.94	9920	9970	9840	12880	6940	9910	9953.68	0.77	-72	10716	10312	9996	9592	9276	10515	9795	50	2970	500	7130	10	1	9240077	921	18.13	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.62	9100	20230927	9.56	11410	-12.62	20240308	9650	3.32	20240909	11410	-12.62	20240308	9100	9.56	20230927	0.03	N	078000	500	50 억	71518	N	N	0	N	N
73	20240911	090606	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	50	2	0.50	913330	92	2.42	9920	9960	9910	12880	6940	9910	9927.50	0.77	-72	10716	10312	9996	9592	9276	10515	9795	50	2970	500	7130	10	1	9240077	920	18.11	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.71	9100	20230927	9.45	11410	-12.71	20240308	9650	3.21	20240909	11410	-12.71	20240308	9100	9.45	20230927	0.03	N	078000	500	50 억	71518	N	N	0	N	N
74	20240910	160559	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	240	2	2.48	37277620	3804	130.81	9750	10400	9680	12570	6770	9670	9799.53	0.77	65	9856	9762	9706	9612	9556	9810	9660	50	2900	500	6960	10	1	9240077	916	18.02	0.65	12	0.04	550.00	15144.00	11410	20240308	-13.15	9100	20230927	8.90	11410	-13.15	20240308	9650	2.69	20240909	11410	-13.15	20240308	9100	8.90	20230927	0.03	N	078000	500	50 억	71465	N	N	0	N	N
75	20240910	150602	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	110	2	1.14	35788420	3653	125.62	9750	10400	9680	12570	6770	9670	9796.99	0.77	78	9856	9762	9706	9612	9556	9810	9660	50	2900	500	6960	10	1	9240077	904	17.78	0.65	12	0.04	550.00	15144.00	11410	20240308	-14.29	9100	20230927	7.47	11410	-14.29	20240308	9650	1.35	20240909	11410	-14.29	20240308	9100	7.47	20230927	0.03	N	078000	500	50 억	71465	N	N	0	N	N
76	20240910	140559	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	80	2	0.83	35258540	3599	123.76	9750	10400	9680	12570	6770	9670	9796.76	0.77	63	9856	9762	9706	9612	9556	9810	9660	50	2900	500	6960	10	1	9240077	901	17.73	0.64	12	0.04	550.00	15144.00	11410	20240308	-14.55	9100	20230927	7.14	11410	-14.55	20240308	9650	1.04	20240909	11410	-14.55	20240308	9100	7.14	20230927	0.03	N	078000	500	50 억	71465	N	N	0	N	N
77	20240910	130559	57	100.00	KOSPI	서비스업	N	N	N	N	N	9740	70	2	0.72	35083040	3581	123.14	9750	10400	9680	12570	6770	9670	9797.00	0.77	63	9856	9762	9706	9612	9556	9810	9660	50	2900	500	6960	10	1	9240077	900	17.71	0.64	12	0.04	550.00	15144.00	11410	20240308	-14.64	9100	20230927	7.03	11410	-14.64	20240308	9650	0.93	20240909	11410	-14.64	20240308	9100	7.03	20230927	0.03	N	078000	500	50 억	71465	N	N	0	N	N
78	20240910	120559	57	100.00	KOSPI	서비스업	N	N	N	N	N	9760	90	2	0.93	14279780	1450	49.86	9750	10400	9680	12570	6770	9670	9848.12	0.77	-103	9856	9762	9706	9612	9556	9810	9660	50	2900	500	6960	10	1	9240077	902	17.75	0.64	12	0.02	550.00	15144.00	11410	20240308	-14.46	9100	20230927	7.25	11410	-14.46	20240308	9650	1.14	20240909	11410	-14.46	20240308	9100	7.25	20230927	0.03	N	078000	500	50 억	71465	N	N	0	N	N
79	20240910	110558	57	100.00	KOSPI	서비스업	N	N	N	N	N	9760	90	2	0.93	13782020	1399	48.11	9750	10400	9680	12570	6770	9670	9851.34	0.77	-103	9856	9762	9706	9612	9556	9810	9660	50	2900	500	6960	10	1	9240077	902	17.75	0.64	12	0.02	550.00	15144.00	11410	20240308	-14.46	9100	20230927	7.25	11410	-14.46	20240308	9650	1.14	20240909	11410	-14.46	20240308	9100	7.25	20230927	0.03	N	078000	500	50 억	71465	N	N	0	N	N
80	20240910	100601	57	100.00	KOSPI	서비스업	N	N	N	N	N	9770	100	2	1.03	11790980	1195	41.09	9750	10400	9680	12570	6770	9670	9866.93	0.77	-103	9856	9762	9706	9612	9556	9810	9660	50	2900	500	6960	10	1	9240077	903	17.76	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.37	9100	20230927	7.36	11410	-14.37	20240308	9650	1.24	20240909	11410	-14.37	20240308	9100	7.36	20230927	0.03	N	078000	500	50 억	71465	N	N	0	N	N
81	20240910	090558	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	80	2	0.83	1579430	162	5.57	9750	9750	9680	12570	6770	9670	9749.57	0.77	-74	9856	9762	9706	9612	9556	9810	9660	50	2900	500	6960	10	1	9240077	901	17.73	0.64	12	0.00	550.00	15144.00	11410	20240308	-14.55	9100	20230927	7.14	11410	-14.55	20240308	9650	1.04	20240909	11410	-14.55	20240308	9100	7.14	20230927	0.03	N	078000	500	50 억	71465	N	N	0	N	N
82	20240909	160548	57	100.00	KOSPI	서비스업	N	N	N	N	N	9670	-110	5	-1.12	28178590	2908	84.88	9650	9800	9650	12710	6850	9780	9690.02	0.78	-688	9980	9880	9790	9690	9600	9835	9645	50	2930	500	7040	10	1	9240077	894	17.58	0.64	12	0.03	550.00	15144.00	11410	20240308	-15.25	9100	20230927	6.26	11410	-15.25	20240308	9650	0.21	20240909	11410	-15.25	20240308	9100	6.26	20230927	0.03	N	078000	500	50 억	72021	N	N	0	N	N
83	20240909	150551	57	100.00	KOSPI	서비스업	N	N	N	N	N	9660	-120	5	-1.23	24581840	2536	74.02	9650	9800	9650	12710	6850	9780	9693.15	0.78	-625	9980	9880	9790	9690	9600	9835	9645	50	2930	500	7040	10	1	9240077	893	17.56	0.64	12	0.03	550.00	15144.00	11410	20240308	-15.34	9100	20230927	6.15	11410	-15.34	20240308	9650	0.10	20240909	11410	-15.34	20240308	9100	6.15	20230927	0.03	N	078000	500	50 억	72021	N	N	0	N	N
84	20240909	140555	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	-100	5	-1.02	23441820	2418	70.58	9650	9800	9650	12710	6850	9780	9694.71	0.78	-523	9980	9880	9790	9690	9600	9835	9645	50	2930	500	7040	10	1	9240077	894	17.60	0.64	12	0.03	550.00	15144.00	11410	20240308	-15.16	9100	20230927	6.37	11410	-15.16	20240308	9650	0.31	20240909	11410	-15.16	20240308	9100	6.37	20230927	0.03	N	078000	500	50 억	72021	N	N	0	N	N
85	20240909	130553	57	100.00	KOSPI	서비스업	N	N	N	N	N	9730	-50	5	-0.51	16908880	1743	50.88	9650	9800	9650	12710	6850	9780	9701.02	0.78	-488	9980	9880	9790	9690	9600	9835	9645	50	2930	500	7040	10	1	9240077	899	17.69	0.64	12	0.02	550.00	15144.00	11410	20240308	-14.72	9100	20230927	6.92	11410	-14.72	20240308	9650	0.83	20240909	11410	-14.72	20240308	9100	6.92	20230927	0.03	N	078000	500	50 억	72021	N	N	0	N	N
86	20240909	120549	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	-100	5	-1.02	13465310	1387	40.48	9650	9800	9650	12710	6850	9780	9708.23	0.78	-364	9980	9880	9790	9690	9600	9835	9645	50	2930	500	7040	10	1	9240077	894	17.60	0.64	12	0.02	550.00	15144.00	11410	20240308	-15.16	9100	20230927	6.37	11410	-15.16	20240308	9650	0.31	20240909	11410	-15.16	20240308	9100	6.37	20230927	0.03	N	078000	500	50 억	72021	N	N	0	N	N
87	20240909	110550	57	100.00	KOSPI	서비스업	N	N	N	N	N	9720	-60	5	-0.61	5763220	593	17.31	9650	9800	9650	12710	6850	9780	9718.75	0.78	-243	9980	9880	9790	9690	9600	9835	9645	50	2930	500	7040	10	1	9240077	898	17.67	0.64	12	0.01	550.00	15144.00	11410	20240308	-14.81	9100	20230927	6.81	11410	-14.81	20240308	9650	0.73	20240909	11410	-14.81	20240308	9100	6.81	20230927	0.03	N	078000	500	50 억	72021	N	N	0	N	N
88	20240909	100554	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	20	2	0.20	3287250	338	9.87	9650	9800	9650	12710	6850	9780	9725.59	0.78	-242	9980	9880	9790	9690	9600	9835	9645	50	2930	500	7040	10	1	9240077	906	17.82	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.11	9100	20230927	7.69	11410	-14.11	20240308	9650	1.55	20240909	11410	-14.11	20240308	9100	7.69	20230927	0.03	N	078000	500	50 억	72021	N	N	0	N	N
89	20240909	090549	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	-130	5	-1.33	1370300	142	4.14	9650	9650	9650	12710	6850	9780	9650.00	0.78	-142	9980	9880	9790	9690	9600	9835	9645	50	2930	500	7040	10	1	9240077	892	17.55	0.64	12	0.00	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9650	0.00	20240909	11410	-15.43	20240308	9100	6.04	20230927	0.03	N	078000	500	50 억	72021	N	N	0	N	N
90	20240906	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	10	2	0.10	33261660	3421	146.76	9890	9890	9700	12700	6840	9770	9722.79	0.79	-629	9916	9842	9786	9712	9656	9815	9685	50	2930	500	7030	10	1	9240077	904	17.78	0.65	12	0.04	550.00	15144.00	11410	20240308	-14.29	9100	20230927	7.47	11410	-14.29	20240308	9700	0.82	20240906	11410	-14.29	20240308	9100	7.47	20230927	0.03	N	078000	500	50 억	72683	N	N	0	N	N
91	20240906	150551	57	100.00	KOSPI	서비스업	N	N	N	N	N	9770	0	3	0.00	30748070	3164	135.74	9890	9890	9700	12700	6840	9770	9718.10	0.79	-566	9916	9842	9786	9712	9656	9815	9685	50	2930	500	7030	10	1	9240077	903	17.76	0.65	12	0.03	550.00	15144.00	11410	20240308	-14.37	9100	20230927	7.36	11410	-14.37	20240308	9700	0.72	20240906	11410	-14.37	20240308	9100	7.36	20230927	0.03	N	078000	500	50 억	72683	N	N	0	N	N
92	20240906	140553	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	-20	5	-0.20	20029860	2061	88.42	9890	9890	9700	12700	6840	9770	9718.52	0.79	-477	9916	9842	9786	9712	9656	9815	9685	50	2930	500	7030	10	1	9240077	901	17.73	0.64	12	0.02	550.00	15144.00	11410	20240308	-14.55	9100	20230927	7.14	11410	-14.55	20240308	9700	0.52	20240906	11410	-14.55	20240308	9100	7.14	20230927	0.03	N	078000	500	50 억	72683	N	N	0	N	N
93	20240906	130550	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	-70	5	-0.72	17359090	1786	76.62	9890	9890	9700	12700	6840	9770	9719.54	0.79	-292	9916	9842	9786	9712	9656	9815	9685	50	2930	500	7030	10	1	9240077	896	17.64	0.64	12	0.02	550.00	15144.00	11410	20240308	-14.99	9100	20230927	6.59	11410	-14.99	20240308	9700	0.00	20240906	11410	-14.99	20240308	9100	6.59	20230927	0.03	N	078000	500	50 억	72683	N	N	0	N	N
94	20240906	120551	57	100.00	KOSPI	서비스업	N	N	N	N	N	9710	-60	5	-0.61	5795750	594	25.48	9890	9890	9710	12700	6840	9770	9757.15	0.79	-232	9916	9842	9786	9712	9656	9815	9685	50	2930	500	7030	10	1	9240077	897	17.65	0.64	12	0.01	550.00	15144.00	11410	20240308	-14.90	9100	20230927	6.70	11410	-14.90	20240308	9710	0.00	20240906	11410	-14.90	20240308	9100	6.70	20230927	0.03	N	078000	500	50 억	72683	N	N	0	N	N
95	20240906	110554	57	100.00	KOSPI	서비스업	N	N	N	N	N	9730	-40	5	-0.41	3439760	352	15.10	9890	9890	9710	12700	6840	9770	9772.05	0.79	-154	9916	9842	9786	9712	9656	9815	9685	50	2930	500	7030	10	1	9240077	899	17.69	0.64	12	0.00	550.00	15144.00	11410	20240308	-14.72	9100	20230927	6.92	11410	-14.72	20240308	9710	0.21	20240906	11410	-14.72	20240308	9100	6.92	20230927	0.03	N	078000	500	50 억	72683	N	N	0	N	N
96	20240906	100549	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	-20	5	-0.20	2270930	232	9.95	9890	9890	9710	12700	6840	9770	9788.49	0.79	-95	9916	9842	9786	9712	9656	9815	9685	50	2930	500	7030	10	1	9240077	901	17.73	0.64	12	0.00	550.00	15144.00	11410	20240308	-14.55	9100	20230927	7.14	11410	-14.55	20240308	9710	0.41	20240906	11410	-14.55	20240308	9100	7.14	20230927	0.03	N	078000	500	50 억	72683	N	N	0	N	N
97	20240906	090552	57	100.00	KOSPI	서비스업	N	N	N	N	N	9770	0	3	0.00	0	0	0.00	0	0	0	12700	6840	9770	0.00	0.79	0	9916	9842	9786	9712	9656	9815	9685	50	2930	500	7030	10	1	9240077	903	17.76	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.37	9100	20230927	7.36	11410	-14.37	20240308	9720	0.51	20240904	11410	-14.37	20240308	9100	7.36	20230927	0.03	N	078000	500	50 억	72683	N	N	0	N	N
98	20240905	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	9770	-20	5	-0.20	22788860	2331	48.84	9800	9860	9730	12720	6860	9790	9776.53	0.79	-496	10183	9986	9853	9656	9523	9920	9590	50	2930	500	7040	10	1	9240077	903	17.76	0.65	12	0.03	550.00	15144.00	11410	20240308	-14.37	9100	20230927	7.36	11410	-14.37	20240308	9720	0.51	20240904	11410	-14.37	20240308	9100	7.36	20230927	0.03	N	078000	500	50 억	73194	N	N	0	N	N
99	20240905	150550	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	-40	5	-0.41	17742410	1814	38.01	9800	9820	9730	12720	6860	9790	9780.82	0.79	-394	10183	9986	9853	9656	9523	9920	9590	50	2930	500	7040	10	1	9240077	901	17.73	0.64	12	0.02	550.00	15144.00	11410	20240308	-14.55	9100	20230927	7.14	11410	-14.55	20240308	9720	0.31	20240904	11410	-14.55	20240308	9100	7.14	20230927	0.03	N	078000	500	50 억	73194	N	N	0	N	N
100	20240905	140547	57	100.00	KOSPI	서비스업	N	N	N	N	N	9740	-50	5	-0.51	16924170	1730	36.25	9800	9820	9730	12720	6860	9790	9782.76	0.79	-313	10183	9986	9853	9656	9523	9920	9590	50	2930	500	7040	10	1	9240077	900	17.71	0.64	12	0.02	550.00	15144.00	11410	20240308	-14.64	9100	20230927	7.03	11410	-14.64	20240308	9720	0.21	20240904	11410	-14.64	20240308	9100	7.03	20230927	0.03	N	078000	500	50 억	73194	N	N	0	N	N
101	20240905	130551	57	100.00	KOSPI	서비스업	N	N	N	N	N	9740	-50	5	-0.51	15706570	1605	33.63	9800	9820	9730	12720	6860	9790	9786.02	0.79	-243	10183	9986	9853	9656	9523	9920	9590	50	2930	500	7040	10	1	9240077	900	17.71	0.64	12	0.02	550.00	15144.00	11410	20240308	-14.64	9100	20230927	7.03	11410	-14.64	20240308	9720	0.21	20240904	11410	-14.64	20240308	9100	7.03	20230927	0.03	N	078000	500	50 억	73194	N	N	0	N	N
102	20240905	120547	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	30	2	0.31	8566320	874	18.31	9800	9820	9800	12720	6860	9790	9801.28	0.79	-159	10183	9986	9853	9656	9523	9920	9590	50	2930	500	7040	10	1	9240077	907	17.85	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.94	9100	20230927	7.91	11410	-13.94	20240308	9720	1.03	20240904	11410	-13.94	20240308	9100	7.91	20230927	0.03	N	078000	500	50 억	73194	N	N	0	N	N
103	20240905	110544	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	30	2	0.31	6213660	634	13.28	9800	9820	9800	12720	6860	9790	9800.73	0.79	15	10183	9986	9853	9656	9523	9920	9590	50	2930	500	7040	10	1	9240077	907	17.85	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.94	9100	20230927	7.91	11410	-13.94	20240308	9720	1.03	20240904	11410	-13.94	20240308	9100	7.91	20230927	0.03	N	078000	500	50 억	73194	N	N	0	N	N
104	20240905	100545	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	20	2	0.20	5889920	601	12.59	9800	9810	9800	12720	6860	9790	9800.20	0.79	15	10183	9986	9853	9656	9523	9920	9590	50	2930	500	7040	10	1	9240077	906	17.84	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.02	9100	20230927	7.80	11410	-14.02	20240308	9720	0.93	20240904	11410	-14.02	20240308	9100	7.80	20230927	0.03	N	078000	500	50 억	73194	N	N	0	N	N
105	20240905	090550	57	100.00	KOSPI	서비스업	N	N	N	N	N	9790	0	3	0.00	0	0	0.00	0	0	0	12720	6860	9790	0.00	0.79	0	10183	9986	9853	9656	9523	9920	9590	50	2930	500	7040	10	1	9240077	905	17.80	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.20	9100	20230927	7.58	11410	-14.20	20240308	9720	0.72	20240904	11410	-14.20	20240308	9100	7.58	20230927	0.03	N	078000	500	50 억	73194	N	N	0	N	N
106	20240904	160537	57	100.00	KOSPI	서비스업	N	N	N	N	N	9790	-110	5	-1.11	46624910	4773	274.15	10050	10050	9720	12870	6930	9900	9768.47	0.80	-650	10006	9952	9896	9842	9786	9925	9815	50	2970	500	7120	10	1	9240077	905	17.80	0.65	12	0.05	550.00	15144.00	11410	20240308	-14.20	9100	20230927	7.58	11410	-14.20	20240308	9720	0.72	20240904	11410	-14.20	20240308	9100	7.58	20230927	0.02	N	078000	500	50 억	73844	N	N	2	N	N
107	20240904	150542	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	-120	5	-1.21	27575920	2818	161.86	10050	10050	9750	12870	6930	9900	9785.64	0.80	-601	10006	9952	9896	9842	9786	9925	9815	50	2970	500	7120	10	1	9240077	904	17.78	0.65	12	0.03	550.00	15144.00	11410	20240308	-14.29	9100	20230927	7.47	11410	-14.29	20240308	9750	0.31	20240904	11410	-14.29	20240308	9100	7.47	20230927	0.02	N	078000	500	50 억	73844	N	N	2	N	N
108	20240904	140543	57	100.00	KOSPI	서비스업	N	N	N	N	N	9790	-110	5	-1.11	26441400	2702	155.20	10050	10050	9750	12870	6930	9900	9785.86	0.80	-487	10006	9952	9896	9842	9786	9925	9815	50	2970	500	7120	10	1	9240077	905	17.80	0.65	12	0.03	550.00	15144.00	11410	20240308	-14.20	9100	20230927	7.58	11410	-14.20	20240308	9750	0.41	20240904	11410	-14.20	20240308	9100	7.58	20230927	0.02	N	078000	500	50 억	73844	N	N	2	N	N
109	20240904	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	-150	5	-1.52	24865210	2541	145.95	10050	10050	9750	12870	6930	9900	9785.60	0.80	-326	10006	9952	9896	9842	9786	9925	9815	50	2970	500	7120	10	1	9240077	901	17.73	0.64	12	0.03	550.00	15144.00	11410	20240308	-14.55	9100	20230927	7.14	11410	-14.55	20240308	9750	0.00	20240904	11410	-14.55	20240308	9100	7.14	20230927	0.02	N	078000	500	50 억	73844	N	N	2	N	N
110	20240904	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-100	5	-1.01	12800730	1304	74.90	10050	10050	9790	12870	6930	9900	9816.51	0.80	-317	10006	9952	9896	9842	9786	9925	9815	50	2970	500	7120	10	1	9240077	906	17.82	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.11	9100	20230927	7.69	11410	-14.11	20240308	9790	0.10	20240904	11410	-14.11	20240308	9100	7.69	20230927	0.02	N	078000	500	50 억	73844	N	N	2	N	N
111	20240904	110538	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-100	5	-1.01	11664970	1188	68.24	10050	10050	9790	12870	6930	9900	9819.00	0.80	-203	10006	9952	9896	9842	9786	9925	9815	50	2970	500	7120	10	1	9240077	906	17.82	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.11	9100	20230927	7.69	11410	-14.11	20240308	9790	0.10	20240904	11410	-14.11	20240308	9100	7.69	20230927	0.02	N	078000	500	50 억	73844	N	N	2	N	N
112	20240904	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	-80	5	-0.81	7913980	805	46.24	10050	10050	9800	12870	6930	9900	9831.03	0.80	-173	10006	9952	9896	9842	9786	9925	9815	50	2970	500	7120	10	1	9240077	907	17.85	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.94	9100	20230927	7.91	11410	-13.94	20240308	9800	0.20	20240904	11410	-13.94	20240308	9100	7.91	20230927	0.02	N	078000	500	50 억	73844	N	N	2	N	N
113	20240904	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	-80	5	-0.81	1700790	172	9.88	10050	10050	9810	12870	6930	9900	9888.31	0.80	-31	10006	9952	9896	9842	9786	9925	9815	50	2970	500	7120	10	1	9240077	907	17.85	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.94	9100	20230927	7.91	11410	-13.94	20240308	9810	0.10	20240904	11410	-13.94	20240308	9100	7.91	20230927	0.02	N	078000	500	50 억	73844	N	N	2	N	N
114	20240903	160533	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-40	5	-0.40	17197390	1741	33.59	9950	9950	9840	12920	6960	9940	9877.88	0.80	-527	10106	10022	9916	9832	9726	10065	9875	50	2980	500	7150	10	1	9240077	915	18.00	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.23	9100	20230927	8.79	11410	-13.23	20240308	9810	0.92	20240829	11410	-13.23	20240308	9100	8.79	20230927	0.02	N	078000	500	50 억	74371	N	N	2	N	N
115	20240903	150538	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-90	5	-0.91	15149440	1534	29.60	9950	9950	9840	12920	6960	9940	9875.78	0.80	-498	10106	10022	9916	9832	9726	10065	9875	50	2980	500	7150	10	1	9240077	910	17.91	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.67	9100	20230927	8.24	11410	-13.67	20240308	9810	0.41	20240829	11410	-13.67	20240308	9100	8.24	20230927	0.02	N	078000	500	50 억	74371	N	N	0	N	N
116	20240903	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-90	5	-0.91	13878770	1405	27.11	9950	9950	9840	12920	6960	9940	9878.13	0.80	-415	10106	10022	9916	9832	9726	10065	9875	50	2980	500	7150	10	1	9240077	910	17.91	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.67	9100	20230927	8.24	11410	-13.67	20240308	9810	0.41	20240829	11410	-13.67	20240308	9100	8.24	20230927	0.02	N	078000	500	50 억	74371	N	N	0	N	N
117	20240903	130538	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-90	5	-0.91	13878770	1405	27.11	9950	9950	9840	12920	6960	9940	9878.13	0.80	-415	10106	10022	9916	9832	9726	10065	9875	50	2980	500	7150	10	1	9240077	910	17.91	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.67	9100	20230927	8.24	11410	-13.67	20240308	9810	0.41	20240829	11410	-13.67	20240308	9100	8.24	20230927	0.02	N	078000	500	50 억	74371	N	N	0	N	N
118	20240903	120531	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-90	5	-0.91	13878770	1405	27.11	9950	9950	9840	12920	6960	9940	9878.13	0.80	-415	10106	10022	9916	9832	9726	10065	9875	50	2980	500	7150	10	1	9240077	910	17.91	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.67	9100	20230927	8.24	11410	-13.67	20240308	9810	0.41	20240829	11410	-13.67	20240308	9100	8.24	20230927	0.02	N	078000	500	50 억	74371	N	N	0	N	N
119	20240903	110529	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-80	5	-0.80	11122510	1125	21.71	9950	9950	9840	12920	6960	9940	9886.68	0.80	-135	10106	10022	9916	9832	9726	10065	9875	50	2980	500	7150	10	1	9240077	911	17.93	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.58	9100	20230927	8.35	11410	-13.58	20240308	9810	0.51	20240829	11410	-13.58	20240308	9100	8.35	20230927	0.02	N	078000	500	50 억	74371	N	N	0	N	N
120	20240903	100530	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-90	5	-0.91	7428350	750	14.47	9950	9950	9850	12920	6960	9940	9904.47	0.80	-54	10106	10022	9916	9832	9726	10065	9875	50	2980	500	7150	10	1	9240077	910	17.91	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.67	9100	20230927	8.24	11410	-13.67	20240308	9810	0.41	20240829	11410	-13.67	20240308	9100	8.24	20230927	0.02	N	078000	500	50 억	74371	N	N	0	N	N
121	20240903	090531	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	10	2	0.10	358200	36	0.69	9950	9950	9950	12920	6960	9940	9950.00	0.80	0	10106	10022	9916	9832	9726	10065	9875	50	2980	500	7150	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9100	20230927	9.34	11410	-12.80	20240308	9810	1.43	20240829	11410	-12.80	20240308	9100	9.34	20230927	0.02	N	078000	500	50 억	74371	N	N	0	N	N
122	20240902	160527	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	-20	5	-0.20	51059660	5183	191.96	9920	10000	9810	12940	6980	9960	9851.37	0.81	-240	10040	10000	9940	9900	9840	9970	9870	50	2980	500	7170	10	1	9240077	918	18.07	0.66	12	0.06	550.00	15144.00	11410	20240308	-12.88	9100	20230927	9.23	11410	-12.88	20240308	9810	1.33	20240902	11410	-12.88	20240308	9100	9.23	20230927	0.02	N	078000	500	50 억	74611	N	N	1	N	N
123	20240902	150535	57	100.00	KOSPI	서비스업	N	N	N	N	N	9840	-120	5	-1.20	47998650	4873	180.48	9920	10000	9810	12940	6980	9960	9849.92	0.81	-190	10040	10000	9940	9900	9840	9970	9870	50	2980	500	7170	10	1	9240077	909	17.89	0.65	12	0.05	550.00	15144.00	11410	20240308	-13.76	9100	20230927	8.13	11410	-13.76	20240308	9810	0.31	20240902	11410	-13.76	20240308	9100	8.13	20230927	0.02	N	078000	500	50 억	74611	N	N	1	N	N
124	20240902	140534	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-40	5	-0.40	41638200	4227	156.56	9920	10000	9810	12940	6980	9960	9850.53	0.81	-154	10040	10000	9940	9900	9840	9970	9870	50	2980	500	7170	10	1	9240077	917	18.04	0.66	12	0.05	550.00	15144.00	11410	20240308	-13.06	9100	20230927	9.01	11410	-13.06	20240308	9810	1.12	20240902	11410	-13.06	20240308	9100	9.01	20230927	0.02	N	078000	500	50 억	74611	N	N	1	N	N
125	20240902	130530	57	100.00	KOSPI	서비스업	N	N	N	N	N	9880	-80	5	-0.80	39726160	4034	149.41	9920	10000	9810	12940	6980	9960	9847.83	0.81	-81	10040	10000	9940	9900	9840	9970	9870	50	2980	500	7170	10	1	9240077	913	17.96	0.65	12	0.04	550.00	15144.00	11410	20240308	-13.41	9100	20230927	8.57	11410	-13.41	20240308	9810	0.71	20240902	11410	-13.41	20240308	9100	8.57	20230927	0.02	N	078000	500	50 억	74611	N	N	1	N	N
126	20240902	120534	57	100.00	KOSPI	서비스업	N	N	N	N	N	9830	-130	5	-1.31	37754960	3834	142.00	9920	10000	9810	12940	6980	9960	9847.41	0.81	36	10040	10000	9940	9900	9840	9970	9870	50	2980	500	7170	10	1	9240077	908	17.87	0.65	12	0.04	550.00	15144.00	11410	20240308	-13.85	9100	20230927	8.02	11410	-13.85	20240308	9810	0.20	20240902	11410	-13.85	20240308	9100	8.02	20230927	0.02	N	078000	500	50 억	74611	N	N	1	N	N
127	20240902	110530	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	-140	5	-1.41	27404420	2781	103.00	9920	10000	9810	12940	6980	9960	9854.16	0.81	170	10040	10000	9940	9900	9840	9970	9870	50	2980	500	7170	10	1	9240077	907	17.85	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.94	9100	20230927	7.91	11410	-13.94	20240308	9810	0.10	20240902	11410	-13.94	20240308	9100	7.91	20230927	0.02	N	078000	500	50 억	74611	N	N	1	N	N
128	20240902	100528	57	100.00	KOSPI	서비스업	N	N	N	N	N	9830	-130	5	-1.31	21398320	2170	80.37	9920	10000	9810	12940	6980	9960	9860.98	0.81	182	10040	10000	9940	9900	9840	9970	9870	50	2980	500	7170	10	1	9240077	908	17.87	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.85	9100	20230927	8.02	11410	-13.85	20240308	9810	0.20	20240902	11410	-13.85	20240308	9100	8.02	20230927	0.02	N	078000	500	50 억	74611	N	N	1	N	N
129	20240902	090524	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	40	2	0.40	219840	22	0.81	9920	10000	9920	12940	6980	9960	9992.73	0.81	0	10040	10000	9940	9900	9840	9970	9870	50	2980	500	7170	10	1	9240077	924	18.18	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.36	9100	20230927	9.89	11410	-12.36	20240308	9810	1.94	20240829	11410	-12.36	20240308	9100	9.89	20230927	0.02	N	078000	500	50 억	74611	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History