KissMeData/012030/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1450	-64	5	-4.23	1707995764	1179983	118.25	1496	1497	1430	1968	1060	1514	1447.47	1.51	-71592	1590	1552	1528	1490	1466	1540	1478	1006	454	500	1120	1	1	201173933	2917	14.36	0.69	12	0.59	101.00	2105.00	1942	20231222	-25.33	1000	20240805	45.00	1875	-22.67	20240104	1000	45.00	20240805	1942	-25.33	20231222	1000	45.00	20240805	1.90	N	012030	500	1005 억	3040521	N	N	5	N	N
3	20240930	150306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1445	-69	5	-4.56	1618082900	1117887	112.02	1496	1497	1430	1968	1060	1514	1447.45	1.51	-81867	1590	1552	1528	1490	1466	1540	1478	1006	454	500	1120	1	1	201173933	2907	14.31	0.69	12	0.56	101.00	2105.00	1942	20231222	-25.59	1000	20240805	44.50	1875	-22.93	20240104	1000	44.50	20240805	1942	-25.59	20231222	1000	44.50	20240805	1.90	N	012030	500	1005 억	3040521	N	N	124	N	N
4	20240930	140305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1446	-68	5	-4.49	1490784335	1029754	103.19	1496	1497	1430	1968	1060	1514	1447.71	1.51	-83141	1590	1552	1528	1490	1466	1540	1478	1006	454	500	1120	1	1	201173933	2909	14.32	0.69	12	0.51	101.00	2105.00	1942	20231222	-25.54	1000	20240805	44.60	1875	-22.88	20240104	1000	44.60	20240805	1942	-25.54	20231222	1000	44.60	20240805	1.90	N	012030	500	1005 억	3040521	N	N	124	N	N
5	20240930	130304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1442	-72	5	-4.76	1360447301	939570	94.16	1496	1497	1430	1968	1060	1514	1447.95	1.51	-54009	1590	1552	1528	1490	1466	1540	1478	1006	454	500	1120	1	1	201173933	2901	14.28	0.69	12	0.47	101.00	2105.00	1942	20231222	-25.75	1000	20240805	44.20	1875	-23.09	20240104	1000	44.20	20240805	1942	-25.75	20231222	1000	44.20	20240805	1.90	N	012030	500	1005 억	3040521	N	N	124	N	N
6	20240930	120305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1441	-73	5	-4.82	1225279070	845956	84.77	1496	1497	1430	1968	1060	1514	1448.40	1.51	-49528	1590	1552	1528	1490	1466	1540	1478	1006	454	500	1120	1	1	201173933	2899	14.27	0.68	12	0.42	101.00	2105.00	1942	20231222	-25.80	1000	20240805	44.10	1875	-23.15	20240104	1000	44.10	20240805	1942	-25.80	20231222	1000	44.10	20240805	1.90	N	012030	500	1005 억	3040521	N	N	124	N	N
7	20240930	110303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1436	-78	5	-5.15	1077232543	742731	74.43	1496	1497	1435	1968	1060	1514	1450.37	1.51	-48762	1590	1552	1528	1490	1466	1540	1478	1006	454	500	1120	1	1	201173933	2889	14.22	0.68	12	0.37	101.00	2105.00	1942	20231222	-26.06	1000	20240805	43.60	1875	-23.41	20240104	1000	43.60	20240805	1942	-26.06	20231222	1000	43.60	20240805	1.90	N	012030	500	1005 억	3040521	N	N	124	N	N
8	20240930	100301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1439	-75	5	-4.95	770447278	529450	53.06	1496	1497	1439	1968	1060	1514	1455.18	1.51	-47007	1590	1552	1528	1490	1466	1540	1478	1006	454	500	1120	1	1	201173933	2895	14.25	0.68	12	0.26	101.00	2105.00	1942	20231222	-25.90	1000	20240805	43.90	1875	-23.25	20240104	1000	43.90	20240805	1942	-25.90	20231222	1000	43.90	20240805	1.90	N	012030	500	1005 억	3040521	N	N	124	N	N
9	20240930	090254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1460	-54	5	-3.57	110714700	75143	7.53	1496	1497	1453	1968	1060	1514	1473.39	1.51	722	1590	1552	1528	1490	1466	1540	1478	1006	454	500	1120	1	1	201173933	2937	14.46	0.69	12	0.04	101.00	2105.00	1942	20231222	-24.82	1000	20240805	46.00	1875	-22.13	20240104	1000	46.00	20240805	1942	-24.82	20231222	1000	46.00	20240805	1.90	N	012030	500	1005 억	3040521	N	N	124	N	N
10	20240927	160303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1514	-42	5	-2.70	1477417917	970316	84.87	1556	1566	1504	2020	1090	1556	1522.64	1.55	-93510	1609	1582	1564	1537	1519	1573	1528	1006	464	500	1150	1	1	201173933	3046	14.99	0.72	12	0.48	101.00	2105.00	1942	20231222	-22.04	1000	20240805	51.40	1875	-19.25	20240104	1000	51.40	20240805	1942	-22.04	20231222	1000	51.40	20240805	2.04	N	012030	500	1005 억	3123754	N	N	124	N	N
11	20240927	150304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1511	-45	5	-2.89	1356080435	890132	77.86	1556	1566	1504	2020	1090	1556	1523.46	1.55	-111417	1609	1582	1564	1537	1519	1573	1528	1006	464	500	1150	1	1	201173933	3040	14.96	0.72	12	0.44	101.00	2105.00	1942	20231222	-22.19	1000	20240805	51.10	1875	-19.41	20240104	1000	51.10	20240805	1942	-22.19	20231222	1000	51.10	20240805	2.04	N	012030	500	1005 억	3123754	N	N	131	N	N
12	20240927	140306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1518	-38	5	-2.44	1268263127	832088	72.78	1556	1566	1504	2020	1090	1556	1524.19	1.55	-114064	1609	1582	1564	1537	1519	1573	1528	1006	464	500	1150	1	1	201173933	3054	15.03	0.72	12	0.41	101.00	2105.00	1942	20231222	-21.83	1000	20240805	51.80	1875	-19.04	20240104	1000	51.80	20240805	1942	-21.83	20231222	1000	51.80	20240805	2.04	N	012030	500	1005 억	3123754	N	N	131	N	N
13	20240927	130304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1515	-41	5	-2.63	1177470255	772070	67.53	1556	1566	1504	2020	1090	1556	1525.08	1.55	-117086	1609	1582	1564	1537	1519	1573	1528	1006	464	500	1150	1	1	201173933	3048	15.00	0.72	12	0.38	101.00	2105.00	1942	20231222	-21.99	1000	20240805	51.50	1875	-19.20	20240104	1000	51.50	20240805	1942	-21.99	20231222	1000	51.50	20240805	2.04	N	012030	500	1005 억	3123754	N	N	131	N	N
14	20240927	120302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1524	-32	5	-2.06	1044590838	684387	59.86	1556	1566	1504	2020	1090	1556	1526.32	1.55	-124854	1609	1582	1564	1537	1519	1573	1528	1006	464	500	1150	1	1	201173933	3066	15.09	0.72	12	0.34	101.00	2105.00	1942	20231222	-21.52	1000	20240805	52.40	1875	-18.72	20240104	1000	52.40	20240805	1942	-21.52	20231222	1000	52.40	20240805	2.04	N	012030	500	1005 억	3123754	N	N	131	N	N
15	20240927	110305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1524	-32	5	-2.06	950051940	622042	54.41	1556	1566	1504	2020	1090	1556	1527.31	1.55	-129828	1609	1582	1564	1537	1519	1573	1528	1006	464	500	1150	1	1	201173933	3066	15.09	0.72	12	0.31	101.00	2105.00	1942	20231222	-21.52	1000	20240805	52.40	1875	-18.72	20240104	1000	52.40	20240805	1942	-21.52	20231222	1000	52.40	20240805	2.04	N	012030	500	1005 억	3123754	N	N	131	N	N
16	20240927	100304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1526	-30	5	-1.93	574810579	374256	32.73	1556	1566	1521	2020	1090	1556	1535.88	1.55	-113918	1609	1582	1564	1537	1519	1573	1528	1006	464	500	1150	1	1	201173933	3070	15.11	0.72	12	0.19	101.00	2105.00	1942	20231222	-21.42	1000	20240805	52.60	1875	-18.61	20240104	1000	52.60	20240805	1942	-21.42	20231222	1000	52.60	20240805	2.04	N	012030	500	1005 억	3123754	N	N	131	N	N
17	20240927	090304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1558	2	2	0.13	72837407	46844	4.10	1556	1566	1541	2020	1090	1556	1554.89	1.55	-16232	1609	1582	1564	1537	1519	1573	1528	1006	464	500	1150	1	1	201173933	3134	15.43	0.74	12	0.02	101.00	2105.00	1942	20231222	-19.77	1000	20240805	55.80	1875	-16.91	20240104	1000	55.80	20240805	1942	-19.77	20231222	1000	55.80	20240805	2.04	N	012030	500	1005 억	3123754	N	N	131	N	N
18	20240926	160259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1556	-29	5	-1.83	1755161340	1120377	36.96	1581	1591	1546	2060	1110	1585	1566.59	1.67	-248937	1668	1626	1583	1541	1498	1647	1562	1006	475	500	1170	1	1	201173933	3130	15.41	0.74	12	0.56	101.00	2105.00	1942	20231222	-19.88	1000	20240805	55.60	1875	-17.01	20240104	1000	55.60	20240805	1942	-19.88	20231222	1000	55.60	20240805	2.14	N	012030	500	1005 억	3366859	N	N	131	N	N
19	20240926	150303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1555	-30	5	-1.89	1548039129	986889	32.55	1581	1591	1550	2060	1110	1585	1568.60	1.67	-243961	1668	1626	1583	1541	1498	1647	1562	1006	475	500	1170	1	1	201173933	3128	15.40	0.74	12	0.49	101.00	2105.00	1942	20231222	-19.93	1000	20240805	55.50	1875	-17.07	20240104	1000	55.50	20240805	1942	-19.93	20231222	1000	55.50	20240805	2.14	N	012030	500	1005 억	3366859	N	N	151	N	N
20	20240926	140303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	-34	5	-2.15	1359148635	865577	28.55	1581	1591	1550	2060	1110	1585	1570.22	1.67	-194008	1668	1626	1583	1541	1498	1647	1562	1006	475	500	1170	1	1	201173933	3120	15.36	0.74	12	0.43	101.00	2105.00	1942	20231222	-20.13	1000	20240805	55.10	1875	-17.28	20240104	1000	55.10	20240805	1942	-20.13	20231222	1000	55.10	20240805	2.14	N	012030	500	1005 억	3366859	N	N	151	N	N
21	20240926	130303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1565	-20	5	-1.26	1136543592	722833	23.84	1581	1591	1559	2060	1110	1585	1572.34	1.67	-122288	1668	1626	1583	1541	1498	1647	1562	1006	475	500	1170	1	1	201173933	3148	15.50	0.74	12	0.36	101.00	2105.00	1942	20231222	-19.41	1000	20240805	56.50	1875	-16.53	20240104	1000	56.50	20240805	1942	-19.41	20231222	1000	56.50	20240805	2.14	N	012030	500	1005 억	3366859	N	N	151	N	N
22	20240926	120304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1577	-8	5	-0.50	979445710	622713	20.54	1581	1591	1559	2060	1110	1585	1572.86	1.67	-94364	1668	1626	1583	1541	1498	1647	1562	1006	475	500	1170	1	1	201173933	3173	15.61	0.75	12	0.31	101.00	2105.00	1942	20231222	-18.80	1000	20240805	57.70	1875	-15.89	20240104	1000	57.70	20240805	1942	-18.80	20231222	1000	57.70	20240805	2.14	N	012030	500	1005 억	3366859	N	N	151	N	N
23	20240926	110303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1571	-14	5	-0.88	869587277	552764	18.23	1581	1591	1559	2060	1110	1585	1573.15	1.67	-101224	1668	1626	1583	1541	1498	1647	1562	1006	475	500	1170	1	1	201173933	3160	15.55	0.75	12	0.27	101.00	2105.00	1942	20231222	-19.10	1000	20240805	57.10	1875	-16.21	20240104	1000	57.10	20240805	1942	-19.10	20231222	1000	57.10	20240805	2.14	N	012030	500	1005 억	3366859	N	N	151	N	N
24	20240926	100303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1583	-2	5	-0.13	653394619	415334	13.70	1581	1591	1559	2060	1110	1585	1573.17	1.67	-76733	1668	1626	1583	1541	1498	1647	1562	1006	475	500	1170	1	1	201173933	3185	15.67	0.75	12	0.21	101.00	2105.00	1942	20231222	-18.49	1000	20240805	58.30	1875	-15.57	20240104	1000	58.30	20240805	1942	-18.49	20231222	1000	58.30	20240805	2.14	N	012030	500	1005 억	3366859	N	N	151	N	N
25	20240926	090301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1585	0	3	0.00	61544480	39085	1.29	1581	1586	1564	2060	1110	1585	1574.52	1.67	-20752	1668	1626	1583	1541	1498	1647	1562	1006	475	500	1170	1	1	201173933	3189	15.69	0.75	12	0.02	101.00	2105.00	1942	20231222	-18.38	1000	20240805	58.50	1875	-15.47	20240104	1000	58.50	20240805	1942	-18.38	20231222	1000	58.50	20240805	2.14	N	012030	500	1005 억	3366859	N	N	151	N	N
26	20240925	160300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1585	34	2	2.19	4726554247	2984058	22.96	1540	1625	1540	2015	1086	1551	1583.94	1.48	377400	1777	1663	1528	1414	1279	1721	1472	1006	464	500	1140	1	1	201173933	3189	15.69	0.75	12	1.48	101.00	2105.00	1942	20231222	-18.38	1000	20240805	58.50	1875	-15.47	20240104	1000	58.50	20240805	1942	-18.38	20231222	1000	58.50	20240805	2.07	N	012030	500	1005 억	2974007	N	N	151	N	N
27	20240925	150302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1560	9	2	0.58	4545042118	2868168	22.07	1540	1625	1540	2015	1086	1551	1584.66	1.48	350617	1777	1663	1528	1414	1279	1721	1472	1006	464	500	1140	1	1	201173933	3138	15.45	0.74	12	1.43	101.00	2105.00	1942	20231222	-19.67	1000	20240805	56.00	1875	-16.80	20240104	1000	56.00	20240805	1942	-19.67	20231222	1000	56.00	20240805	2.07	N	012030	500	1005 억	2974007	N	N	86	N	N
28	20240925	140302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1576	25	2	1.61	4204610877	2651012	20.40	1540	1625	1540	2015	1086	1551	1586.05	1.48	355783	1777	1663	1528	1414	1279	1721	1472	1006	464	500	1140	1	1	201173933	3171	15.60	0.75	12	1.32	101.00	2105.00	1942	20231222	-18.85	1000	20240805	57.60	1875	-15.95	20240104	1000	57.60	20240805	1942	-18.85	20231222	1000	57.60	20240805	2.07	N	012030	500	1005 억	2974007	N	N	86	N	N
29	20240925	130303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1574	23	2	1.48	4055969158	2556525	19.67	1540	1625	1540	2015	1086	1551	1586.53	1.48	343636	1777	1663	1528	1414	1279	1721	1472	1006	464	500	1140	1	1	201173933	3166	15.58	0.75	12	1.27	101.00	2105.00	1942	20231222	-18.95	1000	20240805	57.40	1875	-16.05	20240104	1000	57.40	20240805	1942	-18.95	20231222	1000	57.40	20240805	2.07	N	012030	500	1005 억	2974007	N	N	86	N	N
30	20240925	120302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1565	14	2	0.90	3830098142	2412167	18.56	1540	1625	1540	2015	1086	1551	1587.84	1.48	310180	1777	1663	1528	1414	1279	1721	1472	1006	464	500	1140	1	1	201173933	3148	15.50	0.74	12	1.20	101.00	2105.00	1942	20231222	-19.41	1000	20240805	56.50	1875	-16.53	20240104	1000	56.50	20240805	1942	-19.41	20231222	1000	56.50	20240805	2.07	N	012030	500	1005 억	2974007	N	N	86	N	N
31	20240925	110301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1583	32	2	2.06	3304221164	2077629	15.99	1540	1625	1540	2015	1086	1551	1590.40	1.48	249284	1777	1663	1528	1414	1279	1721	1472	1006	464	500	1140	1	1	201173933	3185	15.67	0.75	12	1.03	101.00	2105.00	1942	20231222	-18.49	1000	20240805	58.30	1875	-15.57	20240104	1000	58.30	20240805	1942	-18.49	20231222	1000	58.30	20240805	2.07	N	012030	500	1005 억	2974007	N	N	86	N	N
32	20240925	100303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1590	39	2	2.51	2855976801	1795014	13.81	1540	1625	1540	2015	1086	1551	1591.08	1.48	245310	1777	1663	1528	1414	1279	1721	1472	1006	464	500	1140	1	1	201173933	3199	15.74	0.76	12	0.89	101.00	2105.00	1942	20231222	-18.13	1000	20240805	59.00	1875	-15.20	20240104	1000	59.00	20240805	1942	-18.13	20231222	1000	59.00	20240805	2.07	N	012030	500	1005 억	2974007	N	N	86	N	N
33	20240925	090302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1552	1	2	0.06	161789448	104786	0.81	1540	1554	1540	2015	1086	1551	1543.94	1.48	-7924	1777	1663	1528	1414	1279	1721	1472	1006	464	500	1140	1	1	201173933	3122	15.37	0.74	12	0.05	101.00	2105.00	1942	20231222	-20.08	1000	20240805	55.20	1875	-17.23	20240104	1000	55.20	20240805	1942	-20.08	20231222	1000	55.20	20240805	2.07	N	012030	500	1005 억	2974007	N	N	86	N	N
34	20240924	160301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	137	2	9.69	19965414869	12885976	942.50	1414	1642	1393	1838	990	1414	1549.39	1.62	-257646	1513	1463	1437	1387	1361	1450	1374	1006	424	500	1040	1	1	201173933	3120	15.36	0.74	12	6.41	101.00	2105.00	1942	20231222	-20.13	1000	20240805	55.10	1875	-17.28	20240104	1000	55.10	20240805	1942	-20.13	20231222	1000	55.10	20240805	2.03	N	012030	500	1005 억	3261184	N	N	86	N	N
35	20240924	150300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1538	124	2	8.77	19266246210	12433138	909.38	1414	1642	1393	1838	990	1414	1549.59	1.62	-377726	1513	1463	1437	1387	1361	1450	1374	1006	424	500	1040	1	1	201173933	3094	15.23	0.73	12	6.18	101.00	2105.00	1942	20231222	-20.80	1000	20240805	53.80	1875	-17.97	20240104	1000	53.80	20240805	1942	-20.80	20231222	1000	53.80	20240805	2.03	N	012030	500	1005 억	3261184	N	N	1	N	N
36	20240924	140300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1521	107	2	7.57	16840513022	10859247	794.26	1414	1642	1393	1838	990	1414	1550.80	1.62	-660054	1513	1463	1437	1387	1361	1450	1374	1006	424	500	1040	1	1	201173933	3060	15.06	0.72	12	5.40	101.00	2105.00	1942	20231222	-21.68	1000	20240805	52.10	1875	-18.88	20240104	1000	52.10	20240805	1942	-21.68	20231222	1000	52.10	20240805	2.03	N	012030	500	1005 억	3261184	N	N	1	N	N
37	20240924	130300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1445	31	2	2.19	910882313	639244	46.76	1414	1456	1393	1838	990	1414	1424.94	1.62	40204	1513	1463	1437	1387	1361	1450	1374	1006	424	500	1040	1	1	201173933	2907	14.31	0.69	12	0.32	101.00	2105.00	1942	20231222	-25.59	1000	20240805	44.50	1875	-22.93	20240104	1000	44.50	20240805	1942	-25.59	20231222	1000	44.50	20240805	2.03	N	012030	500	1005 억	3261184	N	N	1	N	N
38	20240924	120300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1450	36	2	2.55	776991358	546816	39.99	1414	1453	1393	1838	990	1414	1420.94	1.62	29988	1513	1463	1437	1387	1361	1450	1374	1006	424	500	1040	1	1	201173933	2917	14.36	0.69	12	0.27	101.00	2105.00	1942	20231222	-25.33	1000	20240805	45.00	1875	-22.67	20240104	1000	45.00	20240805	1942	-25.33	20231222	1000	45.00	20240805	2.03	N	012030	500	1005 억	3261184	N	N	1	N	N
39	20240924	110300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1417	3	2	0.21	477391546	338064	24.73	1414	1434	1393	1838	990	1414	1412.13	1.62	-458	1513	1463	1437	1387	1361	1450	1374	1006	424	500	1040	1	1	201173933	2851	14.03	0.67	12	0.17	101.00	2105.00	1942	20231222	-27.03	1000	20240805	41.70	1875	-24.43	20240104	1000	41.70	20240805	1942	-27.03	20231222	1000	41.70	20240805	2.03	N	012030	500	1005 억	3261184	N	N	1	N	N
40	20240924	100300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1409	-5	5	-0.35	359600003	254810	18.64	1414	1434	1393	1838	990	1414	1411.25	1.62	26663	1513	1463	1437	1387	1361	1450	1374	1006	424	500	1040	1	1	201173933	2835	13.95	0.67	12	0.13	101.00	2105.00	1942	20231222	-27.45	1000	20240805	40.90	1875	-24.85	20240104	1000	40.90	20240805	1942	-27.45	20231222	1000	40.90	20240805	2.03	N	012030	500	1005 억	3261184	N	N	1	N	N
41	20240924	090300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1420	6	2	0.42	31769517	22453	1.64	1414	1422	1413	1838	990	1414	1414.93	1.62	4666	1513	1463	1437	1387	1361	1450	1374	1006	424	500	1040	1	1	201173933	2857	14.06	0.67	12	0.01	101.00	2105.00	1942	20231222	-26.88	1000	20240805	42.00	1875	-24.27	20240104	1000	42.00	20240805	1942	-26.88	20231222	1000	42.00	20240805	2.03	N	012030	500	1005 억	3261184	N	N	1	N	N
42	20240923	160300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1414	-72	5	-4.85	1955579083	1357177	97.39	1487	1487	1411	1931	1041	1486	1441.03	1.67	-101831	1550	1518	1492	1460	1434	1505	1447	1006	445	500	1090	1	1	201173933	2845	14.00	0.67	12	0.67	101.00	2105.00	1942	20231222	-27.19	1000	20240805	41.40	1875	-24.59	20240104	1000	41.40	20240805	1942	-27.19	20231222	1000	41.40	20240805	2.10	N	012030	500	1005 억	3362017	N	N	1	N	N
43	20240923	150300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1417	-69	5	-4.64	1839145825	1274890	91.49	1487	1487	1411	1931	1041	1486	1442.58	1.67	-92913	1550	1518	1492	1460	1434	1505	1447	1006	445	500	1090	1	1	201173933	2851	14.03	0.67	12	0.63	101.00	2105.00	1942	20231222	-27.03	1000	20240805	41.70	1875	-24.43	20240104	1000	41.70	20240805	1942	-27.03	20231222	1000	41.70	20240805	2.10	N	012030	500	1005 억	3362017	N	N	0	N	N
44	20240923	140301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1427	-59	5	-3.97	1669895605	1155663	82.93	1487	1487	1411	1931	1041	1486	1444.96	1.67	-57573	1550	1518	1492	1460	1434	1505	1447	1006	445	500	1090	1	1	201173933	2871	14.13	0.68	12	0.57	101.00	2105.00	1942	20231222	-26.52	1000	20240805	42.70	1875	-23.89	20240104	1000	42.70	20240805	1942	-26.52	20231222	1000	42.70	20240805	2.10	N	012030	500	1005 억	3362017	N	N	0	N	N
45	20240923	130300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1430	-56	5	-3.77	1392597609	960616	68.93	1487	1487	1425	1931	1041	1486	1449.68	1.67	-56523	1550	1518	1492	1460	1434	1505	1447	1006	445	500	1090	1	1	201173933	2877	14.16	0.68	12	0.48	101.00	2105.00	1942	20231222	-26.36	1000	20240805	43.00	1875	-23.73	20240104	1000	43.00	20240805	1942	-26.36	20231222	1000	43.00	20240805	2.10	N	012030	500	1005 억	3362017	N	N	0	N	N
46	20240923	120259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1449	-37	5	-2.49	1011315086	695453	49.91	1487	1487	1447	1931	1041	1486	1454.17	1.67	-1274	1550	1518	1492	1460	1434	1505	1447	1006	445	500	1090	1	1	201173933	2915	14.35	0.69	12	0.35	101.00	2105.00	1942	20231222	-25.39	1000	20240805	44.90	1875	-22.72	20240104	1000	44.90	20240805	1942	-25.39	20231222	1000	44.90	20240805	2.10	N	012030	500	1005 억	3362017	N	N	0	N	N
47	20240923	110300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1461	-25	5	-1.68	822281582	565409	40.57	1487	1487	1447	1931	1041	1486	1454.30	1.67	83204	1550	1518	1492	1460	1434	1505	1447	1006	445	500	1090	1	1	201173933	2939	14.47	0.69	12	0.28	101.00	2105.00	1942	20231222	-24.77	1000	20240805	46.10	1875	-22.08	20240104	1000	46.10	20240805	1942	-24.77	20231222	1000	46.10	20240805	2.10	N	012030	500	1005 억	3362017	N	N	0	N	N
48	20240923	100259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1453	-33	5	-2.22	725423289	498905	35.80	1487	1487	1447	1931	1041	1486	1454.01	1.67	68968	1550	1518	1492	1460	1434	1505	1447	1006	445	500	1090	1	1	201173933	2923	14.39	0.69	12	0.25	101.00	2105.00	1942	20231222	-25.18	1000	20240805	45.30	1875	-22.51	20240104	1000	45.30	20240805	1942	-25.18	20231222	1000	45.30	20240805	2.10	N	012030	500	1005 억	3362017	N	N	0	N	N
49	20240923	090300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1463	-23	5	-1.55	64718016	43922	3.15	1487	1487	1460	1931	1041	1486	1473.40	1.67	-13740	1550	1518	1492	1460	1434	1505	1447	1006	445	500	1090	1	1	201173933	2943	14.49	0.70	12	0.02	101.00	2105.00	1942	20231222	-24.67	1000	20240805	46.30	1875	-21.97	20240104	1000	46.30	20240805	1942	-24.67	20231222	1000	46.30	20240805	2.10	N	012030	500	1005 억	3362017	N	N	0	N	N
50	20240913	160248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1441	37	2	2.64	1776423230	1241593	77.75	1391	1449	1391	1825	983	1404	1430.70	1.68	255452	1506	1455	1399	1348	1292	1480	1373	1006	421	500	1030	1	1	201173933	2899	14.27	0.68	12	0.62	101.00	2105.00	1942	20231222	-25.80	1000	20240805	44.10	1875	-23.15	20240104	1000	44.10	20240805	1942	-25.80	20231222	1000	44.10	20240805	2.13	N	012030	500	1005 억	3381144	N	N	19	N	N
51	20240913	150251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1438	34	2	2.42	1595572326	1116096	69.89	1391	1449	1391	1825	983	1404	1429.60	1.68	222969	1506	1455	1399	1348	1292	1480	1373	1006	421	500	1030	1	1	201173933	2893	14.24	0.68	12	0.55	101.00	2105.00	1942	20231222	-25.95	1000	20240805	43.80	1875	-23.31	20240104	1000	43.80	20240805	1942	-25.95	20231222	1000	43.80	20240805	2.13	N	012030	500	1005 억	3381144	N	N	49	N	N
52	20240913	140251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1441	37	2	2.64	1424482034	997273	62.45	1391	1449	1391	1825	983	1404	1428.38	1.68	219232	1506	1455	1399	1348	1292	1480	1373	1006	421	500	1030	1	1	201173933	2899	14.27	0.68	12	0.50	101.00	2105.00	1942	20231222	-25.80	1000	20240805	44.10	1875	-23.15	20240104	1000	44.10	20240805	1942	-25.80	20231222	1000	44.10	20240805	2.13	N	012030	500	1005 억	3381144	N	N	49	N	N
53	20240913	130249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1435	31	2	2.21	1277535691	895034	56.05	1391	1449	1391	1825	983	1404	1427.36	1.68	195849	1506	1455	1399	1348	1292	1480	1373	1006	421	500	1030	1	1	201173933	2887	14.21	0.68	12	0.44	101.00	2105.00	1942	20231222	-26.11	1000	20240805	43.50	1875	-23.47	20240104	1000	43.50	20240805	1942	-26.11	20231222	1000	43.50	20240805	2.13	N	012030	500	1005 억	3381144	N	N	49	N	N
54	20240913	120250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1431	27	2	1.92	1064594636	746190	46.73	1391	1449	1391	1825	983	1404	1426.71	1.68	109073	1506	1455	1399	1348	1292	1480	1373	1006	421	500	1030	1	1	201173933	2879	14.17	0.68	12	0.37	101.00	2105.00	1942	20231222	-26.31	1000	20240805	43.10	1875	-23.68	20240104	1000	43.10	20240805	1942	-26.31	20231222	1000	43.10	20240805	2.13	N	012030	500	1005 억	3381144	N	N	49	N	N
55	20240913	110251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1438	34	2	2.42	880329771	617773	38.68	1391	1449	1391	1825	983	1404	1425.01	1.68	97245	1506	1455	1399	1348	1292	1480	1373	1006	421	500	1030	1	1	201173933	2893	14.24	0.68	12	0.31	101.00	2105.00	1942	20231222	-25.95	1000	20240805	43.80	1875	-23.31	20240104	1000	43.80	20240805	1942	-25.95	20231222	1000	43.80	20240805	2.13	N	012030	500	1005 억	3381144	N	N	49	N	N
56	20240913	100251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1434	30	2	2.14	714023176	502109	31.44	1391	1449	1391	1825	983	1404	1422.05	1.68	89249	1506	1455	1399	1348	1292	1480	1373	1006	421	500	1030	1	1	201173933	2885	14.20	0.68	12	0.25	101.00	2105.00	1942	20231222	-26.16	1000	20240805	43.40	1875	-23.52	20240104	1000	43.40	20240805	1942	-26.16	20231222	1000	43.40	20240805	2.13	N	012030	500	1005 억	3381144	N	N	49	N	N
57	20240913	090251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1402	-2	5	-0.14	53221492	38126	2.39	1391	1402	1391	1825	983	1404	1395.94	1.68	-8331	1506	1455	1399	1348	1292	1480	1373	1006	421	500	1030	1	1	201173933	2820	13.88	0.67	12	0.02	101.00	2105.00	1942	20231222	-27.81	1000	20240805	40.20	1875	-25.23	20240104	1000	40.20	20240805	1942	-27.81	20231222	1000	40.20	20240805	2.13	N	012030	500	1005 억	3381144	N	N	49	N	N
58	20240912	160250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1404	71	2	5.33	2207712482	1582472	165.64	1343	1450	1343	1732	934	1333	1395.07	1.50	357694	1369	1351	1332	1314	1295	1360	1323	1006	399	500	980	1	1	201173933	2824	13.90	0.67	12	0.79	101.00	2105.00	1942	20231222	-27.70	1000	20240805	40.40	1875	-25.12	20240104	1000	40.40	20240805	1942	-27.70	20231222	1000	40.40	20240805	2.11	N	012030	500	1005 억	3017765	N	N	49	N	N
59	20240912	150249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1396	63	2	4.73	2025681137	1452707	152.06	1343	1450	1343	1732	934	1333	1394.42	1.50	277021	1369	1351	1332	1314	1295	1360	1323	1006	399	500	980	1	1	201173933	2808	13.82	0.66	12	0.72	101.00	2105.00	1942	20231222	-28.12	1000	20240805	39.60	1875	-25.55	20240104	1000	39.60	20240805	1942	-28.12	20231222	1000	39.60	20240805	2.11	N	012030	500	1005 억	3017765	N	N	0	N	N
60	20240912	140249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1390	57	2	4.28	1243254190	895918	93.78	1343	1450	1343	1732	934	1333	1387.69	1.50	169588	1369	1351	1332	1314	1295	1360	1323	1006	399	500	980	1	1	201173933	2796	13.76	0.66	12	0.45	101.00	2105.00	1942	20231222	-28.42	1000	20240805	39.00	1875	-25.87	20240104	1000	39.00	20240805	1942	-28.42	20231222	1000	39.00	20240805	2.11	N	012030	500	1005 억	3017765	N	N	0	N	N
61	20240912	130248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1380	47	2	3.53	1168053794	841686	88.10	1343	1450	1343	1732	934	1333	1387.76	1.50	143305	1369	1351	1332	1314	1295	1360	1323	1006	399	500	980	1	1	201173933	2776	13.66	0.66	12	0.42	101.00	2105.00	1942	20231222	-28.94	1000	20240805	38.00	1875	-26.40	20240104	1000	38.00	20240805	1942	-28.94	20231222	1000	38.00	20240805	2.11	N	012030	500	1005 억	3017765	N	N	0	N	N
62	20240912	120248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1378	45	2	3.38	1104071649	795282	83.24	1343	1450	1343	1732	934	1333	1388.28	1.50	136801	1369	1351	1332	1314	1295	1360	1323	1006	399	500	980	1	1	201173933	2772	13.64	0.65	12	0.40	101.00	2105.00	1942	20231222	-29.04	1000	20240805	37.80	1875	-26.51	20240104	1000	37.80	20240805	1942	-29.04	20231222	1000	37.80	20240805	2.11	N	012030	500	1005 억	3017765	N	N	0	N	N
63	20240912	110248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1377	44	2	3.30	1045601150	752936	78.81	1343	1450	1343	1732	934	1333	1388.70	1.50	136532	1369	1351	1332	1314	1295	1360	1323	1006	399	500	980	1	1	201173933	2770	13.63	0.65	12	0.37	101.00	2105.00	1942	20231222	-29.09	1000	20240805	37.70	1875	-26.56	20240104	1000	37.70	20240805	1942	-29.09	20231222	1000	37.70	20240805	2.11	N	012030	500	1005 억	3017765	N	N	0	N	N
64	20240912	100249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1395	62	2	4.65	886189227	637536	66.73	1343	1450	1343	1732	934	1333	1390.02	1.50	153775	1369	1351	1332	1314	1295	1360	1323	1006	399	500	980	1	1	201173933	2806	13.81	0.66	12	0.32	101.00	2105.00	1942	20231222	-28.17	1000	20240805	39.50	1875	-25.60	20240104	1000	39.50	20240805	1942	-28.17	20231222	1000	39.50	20240805	2.11	N	012030	500	1005 억	3017765	N	N	0	N	N
65	20240912	090249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1363	30	2	2.25	66671854	49123	5.14	1343	1369	1343	1732	934	1333	1357.25	1.50	-971	1369	1351	1332	1314	1295	1360	1323	1006	399	500	980	1	1	201173933	2742	13.50	0.65	12	0.02	101.00	2105.00	1942	20231222	-29.81	1000	20240805	36.30	1875	-27.31	20240104	1000	36.30	20240805	1942	-29.81	20231222	1000	36.30	20240805	2.11	N	012030	500	1005 억	3017765	N	N	0	N	N
66	20240911	160246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1333	-2	5	-0.15	1260544469	943537	78.63	1313	1350	1313	1735	935	1335	1336.01	1.49	19089	1388	1361	1336	1309	1284	1375	1323	1006	400	500	980	1	1	201173933	2682	13.20	0.63	12	0.47	101.00	2105.00	1942	20231222	-31.36	1000	20240805	33.30	1875	-28.91	20240104	1000	33.30	20240805	1942	-31.36	20231222	1000	33.30	20240805	2.17	N	012030	500	1005 억	2997611	N	N	0	N	N
67	20240911	150246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1336	1	2	0.07	1108474028	829635	69.14	1313	1350	1313	1735	935	1335	1336.10	1.49	38247	1388	1361	1336	1309	1284	1375	1323	1006	400	500	980	1	1	201173933	2688	13.23	0.63	12	0.41	101.00	2105.00	1942	20231222	-31.20	1000	20240805	33.60	1875	-28.75	20240104	1000	33.60	20240805	1942	-31.20	20231222	1000	33.60	20240805	2.17	N	012030	500	1005 억	2997611	N	N	0	N	N
68	20240911	140248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1338	3	2	0.22	872084969	652669	54.39	1313	1350	1313	1735	935	1335	1336.18	1.49	77510	1388	1361	1336	1309	1284	1375	1323	1006	400	500	980	1	1	201173933	2692	13.25	0.64	12	0.32	101.00	2105.00	1942	20231222	-31.10	1000	20240805	33.80	1875	-28.64	20240104	1000	33.80	20240805	1942	-31.10	20231222	1000	33.80	20240805	2.17	N	012030	500	1005 억	2997611	N	N	0	N	N
69	20240911	130245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1342	7	2	0.52	645430468	483261	40.27	1313	1350	1313	1735	935	1335	1335.57	1.49	37230	1388	1361	1336	1309	1284	1375	1323	1006	400	500	980	1	1	201173933	2700	13.29	0.64	12	0.24	101.00	2105.00	1942	20231222	-30.90	1000	20240805	34.20	1875	-28.43	20240104	1000	34.20	20240805	1942	-30.90	20231222	1000	34.20	20240805	2.17	N	012030	500	1005 억	2997611	N	N	0	N	N
70	20240911	120249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1340	5	2	0.37	536754478	401970	33.50	1313	1350	1313	1735	935	1335	1335.31	1.49	36961	1388	1361	1336	1309	1284	1375	1323	1006	400	500	980	1	1	201173933	2696	13.27	0.64	12	0.20	101.00	2105.00	1942	20231222	-31.00	1000	20240805	34.00	1875	-28.53	20240104	1000	34.00	20240805	1942	-31.00	20231222	1000	34.00	20240805	2.17	N	012030	500	1005 억	2997611	N	N	0	N	N
71	20240911	110243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1340	5	2	0.37	467646271	350354	29.20	1313	1350	1313	1735	935	1335	1334.78	1.49	38585	1388	1361	1336	1309	1284	1375	1323	1006	400	500	980	1	1	201173933	2696	13.27	0.64	12	0.17	101.00	2105.00	1942	20231222	-31.00	1000	20240805	34.00	1875	-28.53	20240104	1000	34.00	20240805	1942	-31.00	20231222	1000	34.00	20240805	2.17	N	012030	500	1005 억	2997611	N	N	0	N	N
72	20240911	100245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1342	7	2	0.52	277453146	208099	17.34	1313	1350	1313	1735	935	1335	1333.27	1.49	33773	1388	1361	1336	1309	1284	1375	1323	1006	400	500	980	1	1	201173933	2700	13.29	0.64	12	0.10	101.00	2105.00	1942	20231222	-30.90	1000	20240805	34.20	1875	-28.43	20240104	1000	34.20	20240805	1942	-30.90	20231222	1000	34.20	20240805	2.17	N	012030	500	1005 억	2997611	N	N	0	N	N
73	20240911	090247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1345	10	2	0.75	82125450	62360	5.20	1313	1345	1313	1735	935	1335	1316.96	1.49	9612	1388	1361	1336	1309	1284	1375	1323	1006	400	500	980	1	1	201173933	2706	13.32	0.64	12	0.03	101.00	2105.00	1942	20231222	-30.74	1000	20240805	34.50	1875	-28.27	20240104	1000	34.50	20240805	1942	-30.74	20231222	1000	34.50	20240805	2.17	N	012030	500	1005 억	2997611	N	N	0	N	N
74	20240910	160245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1335	18	2	1.37	1582642838	1184359	73.49	1311	1363	1311	1712	922	1317	1336.29	1.40	177311	1394	1355	1301	1262	1208	1375	1282	1006	395	500	970	1	1	201173933	2686	13.22	0.63	12	0.59	101.00	2105.00	1942	20231222	-31.26	1000	20240805	33.50	1875	-28.80	20240104	1000	33.50	20240805	1942	-31.26	20231222	1000	33.50	20240805	2.33	N	012030	500	1005 억	2824560	N	N	0	N	N
75	20240910	150247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1319	2	2	0.15	1380232416	1031873	64.03	1311	1363	1311	1712	922	1317	1337.60	1.40	90864	1394	1355	1301	1262	1208	1375	1282	1006	395	500	970	1	1	201173933	2653	13.06	0.63	12	0.51	101.00	2105.00	1942	20231222	-32.08	1000	20240805	31.90	1875	-29.65	20240104	1000	31.90	20240805	1942	-32.08	20231222	1000	31.90	20240805	2.33	N	012030	500	1005 억	2824560	N	N	0	N	N
76	20240910	140246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1322	5	2	0.38	1208827875	902095	55.97	1311	1363	1311	1712	922	1317	1340.02	1.40	63246	1394	1355	1301	1262	1208	1375	1282	1006	395	500	970	1	1	201173933	2660	13.09	0.63	12	0.45	101.00	2105.00	1942	20231222	-31.93	1000	20240805	32.20	1875	-29.49	20240104	1000	32.20	20240805	1942	-31.93	20231222	1000	32.20	20240805	2.33	N	012030	500	1005 억	2824560	N	N	0	N	N
77	20240910	130246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1330	13	2	0.99	1109918338	827200	51.33	1311	1363	1311	1712	922	1317	1341.78	1.40	63946	1394	1355	1301	1262	1208	1375	1282	1006	395	500	970	1	1	201173933	2676	13.17	0.63	12	0.41	101.00	2105.00	1942	20231222	-31.51	1000	20240805	33.00	1875	-29.07	20240104	1000	33.00	20240805	1942	-31.51	20231222	1000	33.00	20240805	2.33	N	012030	500	1005 억	2824560	N	N	0	N	N
78	20240910	120245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1335	18	2	1.37	1026235948	764072	47.41	1311	1363	1311	1712	922	1317	1343.11	1.40	53475	1394	1355	1301	1262	1208	1375	1282	1006	395	500	970	1	1	201173933	2686	13.22	0.63	12	0.38	101.00	2105.00	1942	20231222	-31.26	1000	20240805	33.50	1875	-28.80	20240104	1000	33.50	20240805	1942	-31.26	20231222	1000	33.50	20240805	2.33	N	012030	500	1005 억	2824560	N	N	0	N	N
79	20240910	110245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1350	33	2	2.51	853072964	634159	39.35	1311	1363	1311	1712	922	1317	1345.20	1.40	40811	1394	1355	1301	1262	1208	1375	1282	1006	395	500	970	1	1	201173933	2716	13.37	0.64	12	0.32	101.00	2105.00	1942	20231222	-30.48	1000	20240805	35.00	1875	-28.00	20240104	1000	35.00	20240805	1942	-30.48	20231222	1000	35.00	20240805	2.33	N	012030	500	1005 억	2824560	N	N	0	N	N
80	20240910	100245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1350	33	2	2.51	565847359	421852	26.18	1311	1363	1311	1712	922	1317	1341.34	1.40	84704	1394	1355	1301	1262	1208	1375	1282	1006	395	500	970	1	1	201173933	2716	13.37	0.64	12	0.21	101.00	2105.00	1942	20231222	-30.48	1000	20240805	35.00	1875	-28.00	20240104	1000	35.00	20240805	1942	-30.48	20231222	1000	35.00	20240805	2.33	N	012030	500	1005 억	2824560	N	N	0	N	N
81	20240910	090244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1322	5	2	0.38	42053860	32022	1.99	1311	1324	1311	1712	922	1317	1313.28	1.40	12932	1394	1355	1301	1262	1208	1375	1282	1006	395	500	970	1	1	201173933	2660	13.09	0.63	12	0.02	101.00	2105.00	1942	20231222	-31.93	1000	20240805	32.20	1875	-29.49	20240104	1000	32.20	20240805	1942	-31.93	20231222	1000	32.20	20240805	2.33	N	012030	500	1005 억	2824560	N	N	0	N	N
82	20240909	160242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1317	42	2	3.29	2063098029	1589939	9.03	1255	1340	1247	1657	893	1275	1297.58	1.17	463095	1615	1444	1359	1188	1103	1402	1146	1006	382	500	940	1	1	201173933	2649	13.04	0.63	12	0.79	101.00	2105.00	1942	20231222	-32.18	1000	20240805	31.70	1875	-29.76	20240104	1000	31.70	20240805	1942	-32.18	20231222	1000	31.70	20240805	2.39	N	012030	500	1005 억	2346926	N	N	0	N	N
83	20240909	150243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1321	46	2	3.61	1968795340	1518444	8.62	1255	1340	1247	1657	893	1275	1296.59	1.17	447994	1615	1444	1359	1188	1103	1402	1146	1006	382	500	940	1	1	201173933	2658	13.08	0.63	12	0.75	101.00	2105.00	1942	20231222	-31.98	1000	20240805	32.10	1875	-29.55	20240104	1000	32.10	20240805	1942	-31.98	20231222	1000	32.10	20240805	2.39	N	012030	500	1005 억	2346926	N	N	0	N	N
84	20240909	140244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1324	49	2	3.84	1776899708	1373670	7.80	1255	1340	1247	1657	893	1275	1293.54	1.17	381181	1615	1444	1359	1188	1103	1402	1146	1006	382	500	940	1	1	201173933	2664	13.11	0.63	12	0.68	101.00	2105.00	1942	20231222	-31.82	1000	20240805	32.40	1875	-29.39	20240104	1000	32.40	20240805	1942	-31.82	20231222	1000	32.40	20240805	2.39	N	012030	500	1005 억	2346926	N	N	0	N	N
85	20240909	130242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1316	41	2	3.22	1644248048	1273557	7.23	1255	1340	1247	1657	893	1275	1291.07	1.17	335652	1615	1444	1359	1188	1103	1402	1146	1006	382	500	940	1	1	201173933	2647	13.03	0.63	12	0.63	101.00	2105.00	1942	20231222	-32.23	1000	20240805	31.60	1875	-29.81	20240104	1000	31.60	20240805	1942	-32.23	20231222	1000	31.60	20240805	2.39	N	012030	500	1005 억	2346926	N	N	0	N	N
86	20240909	120242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1315	40	2	3.14	1298308429	1012472	5.75	1255	1333	1247	1657	893	1275	1282.32	1.17	260664	1615	1444	1359	1188	1103	1402	1146	1006	382	500	940	1	1	201173933	2645	13.02	0.62	12	0.50	101.00	2105.00	1942	20231222	-32.29	1000	20240805	31.50	1875	-29.87	20240104	1000	31.50	20240805	1942	-32.29	20231222	1000	31.50	20240805	2.39	N	012030	500	1005 억	2346926	N	N	0	N	N
87	20240909	110242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1287	12	2	0.94	942189840	739985	4.20	1255	1293	1247	1657	893	1275	1273.26	1.17	171400	1615	1444	1359	1188	1103	1402	1146	1006	382	500	940	1	1	201173933	2589	12.74	0.61	12	0.37	101.00	2105.00	1942	20231222	-33.73	1000	20240805	28.70	1875	-31.36	20240104	1000	28.70	20240805	1942	-33.73	20231222	1000	28.70	20240805	2.39	N	012030	500	1005 억	2346926	N	N	0	N	N
88	20240909	100244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1276	1	2	0.08	577055697	454897	2.58	1255	1285	1247	1657	893	1275	1268.54	1.17	55386	1615	1444	1359	1188	1103	1402	1146	1006	382	500	940	1	1	201173933	2567	12.63	0.61	12	0.23	101.00	2105.00	1942	20231222	-34.29	1000	20240805	27.60	1875	-31.95	20240104	1000	27.60	20240805	1942	-34.29	20231222	1000	27.60	20240805	2.39	N	012030	500	1005 억	2346926	N	N	0	N	N
89	20240909	090241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1275	0	3	0.00	89237024	70894	0.40	1255	1275	1247	1657	893	1275	1258.74	1.17	25722	1615	1444	1359	1188	1103	1402	1146	1006	382	500	940	1	1	201173933	2565	12.62	0.61	12	0.04	101.00	2105.00	1942	20231222	-34.35	1000	20240805	27.50	1875	-32.00	20240104	1000	27.50	20240805	1942	-34.35	20231222	1000	27.50	20240805	2.39	N	012030	500	1005 억	2346926	N	N	0	N	N
90	20240906	160240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1275	-57	5	-4.28	24711126553	17536807	1898.82	1332	1530	1274	1731	933	1332	1409.15	1.57	-801198	1374	1353	1318	1297	1262	1363	1307	1006	399	500	980	1	1	201173933	2565	12.62	0.61	12	8.72	101.00	2105.00	1942	20231222	-34.35	1000	20240805	27.50	1875	-32.00	20240104	1000	27.50	20240805	1942	-34.35	20231222	1000	27.50	20240805	2.43	N	012030	500	1005 억	3148392	N	N	0	N	N
91	20240906	150244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1304	-28	5	-2.10	24166774342	17112779	1852.91	1332	1530	1287	1731	933	1332	1412.21	1.57	-831266	1374	1353	1318	1297	1262	1363	1307	1006	399	500	980	1	1	201173933	2623	12.91	0.62	12	8.51	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	1875	-30.45	20240104	1000	30.40	20240805	1942	-32.85	20231222	1000	30.40	20240805	2.43	N	012030	500	1005 억	3148392	N	N	0	N	N
92	20240906	140244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1332	0	3	0.00	22920301554	16171971	1751.04	1332	1530	1310	1731	933	1332	1417.29	1.57	-831478	1374	1353	1318	1297	1262	1363	1307	1006	399	500	980	1	1	201173933	2680	13.19	0.63	12	8.04	101.00	2105.00	1942	20231222	-31.41	1000	20240805	33.20	1875	-28.96	20240104	1000	33.20	20240805	1942	-31.41	20231222	1000	33.20	20240805	2.43	N	012030	500	1005 억	3148392	N	N	0	N	N
93	20240906	130241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1341	9	2	0.68	21448325268	15072386	1631.98	1332	1530	1310	1731	933	1332	1423.02	1.57	-821663	1374	1353	1318	1297	1262	1363	1307	1006	399	500	980	1	1	201173933	2698	13.28	0.64	12	7.49	101.00	2105.00	1942	20231222	-30.95	1000	20240805	34.10	1875	-28.48	20240104	1000	34.10	20240805	1942	-30.95	20231222	1000	34.10	20240805	2.43	N	012030	500	1005 억	3148392	N	N	0	N	N
94	20240906	120243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1385	53	2	3.98	18359417262	12783721	1384.17	1332	1530	1310	1731	933	1332	1436.16	1.57	-843666	1374	1353	1318	1297	1262	1363	1307	1006	399	500	980	1	1	201173933	2786	13.71	0.66	12	6.35	101.00	2105.00	1942	20231222	-28.68	1000	20240805	38.50	1875	-26.13	20240104	1000	38.50	20240805	1942	-28.68	20231222	1000	38.50	20240805	2.43	N	012030	500	1005 억	3148392	N	N	0	N	N
95	20240906	110245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1340	8	2	0.60	935553873	694864	75.24	1332	1385	1310	1731	933	1332	1346.38	1.57	-28179	1374	1353	1318	1297	1262	1363	1307	1006	399	500	980	1	1	201173933	2696	13.27	0.64	12	0.35	101.00	2105.00	1942	20231222	-31.00	1000	20240805	34.00	1875	-28.53	20240104	1000	34.00	20240805	1942	-31.00	20231222	1000	34.00	20240805	2.43	N	012030	500	1005 억	3148392	N	N	0	N	N
96	20240906	100240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1322	-10	5	-0.75	769968652	570267	61.75	1332	1385	1316	1731	933	1332	1350.19	1.57	-26072	1374	1353	1318	1297	1262	1363	1307	1006	399	500	980	1	1	201173933	2660	13.09	0.63	12	0.28	101.00	2105.00	1942	20231222	-31.93	1000	20240805	32.20	1875	-29.49	20240104	1000	32.20	20240805	1942	-31.93	20231222	1000	32.20	20240805	2.43	N	012030	500	1005 억	3148392	N	N	0	N	N
97	20240906	090244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1353	21	2	1.58	102598547	76254	8.26	1332	1361	1332	1731	933	1332	1345.48	1.57	31057	1374	1353	1318	1297	1262	1363	1307	1006	399	500	980	1	1	201173933	2722	13.40	0.64	12	0.04	101.00	2105.00	1942	20231222	-30.33	1000	20240805	35.30	1875	-27.84	20240104	1000	35.30	20240805	1942	-30.33	20231222	1000	35.30	20240805	2.43	N	012030	500	1005 억	3148392	N	N	0	N	N
98	20240905	160239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1332	52	2	4.06	1195767280	906352	103.67	1285	1339	1283	1664	896	1280	1319.32	1.56	11194	1330	1304	1290	1264	1250	1298	1258	1006	384	500	940	1	1	201173933	2680	13.19	0.63	12	0.45	101.00	2105.00	1942	20231222	-31.41	1000	20240805	33.20	1875	-28.96	20240104	1000	33.20	20240805	1942	-31.41	20231222	1000	33.20	20240805	2.46	N	012030	500	1005 억	3130803	N	N	9	N	N
99	20240905	150243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1336	56	2	4.38	1112830652	844202	96.56	1285	1337	1283	1664	896	1280	1318.20	1.56	16911	1330	1304	1290	1264	1250	1298	1258	1006	384	500	940	1	1	201173933	2688	13.23	0.63	12	0.42	101.00	2105.00	1942	20231222	-31.20	1000	20240805	33.60	1875	-28.75	20240104	1000	33.60	20240805	1942	-31.20	20231222	1000	33.60	20240805	2.46	N	012030	500	1005 억	3130803	N	N	9	N	N
100	20240905	140241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1314	34	2	2.66	807722826	613688	70.19	1285	1329	1283	1664	896	1280	1316.18	1.56	-20449	1330	1304	1290	1264	1250	1298	1258	1006	384	500	940	1	1	201173933	2643	13.01	0.62	12	0.31	101.00	2105.00	1942	20231222	-32.34	1000	20240805	31.40	1875	-29.92	20240104	1000	31.40	20240805	1942	-32.34	20231222	1000	31.40	20240805	2.46	N	012030	500	1005 억	3130803	N	N	9	N	N
101	20240905	130242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1316	36	2	2.81	701300430	532795	60.94	1285	1329	1283	1664	896	1280	1316.27	1.56	16672	1330	1304	1290	1264	1250	1298	1258	1006	384	500	940	1	1	201173933	2647	13.03	0.63	12	0.26	101.00	2105.00	1942	20231222	-32.23	1000	20240805	31.60	1875	-29.81	20240104	1000	31.60	20240805	1942	-32.23	20231222	1000	31.60	20240805	2.46	N	012030	500	1005 억	3130803	N	N	9	N	N
102	20240905	120240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1322	42	2	3.28	552618560	420215	48.06	1285	1329	1283	1664	896	1280	1315.09	1.56	17913	1330	1304	1290	1264	1250	1298	1258	1006	384	500	940	1	1	201173933	2660	13.09	0.63	12	0.21	101.00	2105.00	1942	20231222	-31.93	1000	20240805	32.20	1875	-29.49	20240104	1000	32.20	20240805	1942	-31.93	20231222	1000	32.20	20240805	2.46	N	012030	500	1005 억	3130803	N	N	9	N	N
103	20240905	110240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1317	37	2	2.89	404240358	307631	35.19	1285	1329	1283	1664	896	1280	1314.04	1.56	12227	1330	1304	1290	1264	1250	1298	1258	1006	384	500	940	1	1	201173933	2649	13.04	0.63	12	0.15	101.00	2105.00	1942	20231222	-32.18	1000	20240805	31.70	1875	-29.76	20240104	1000	31.70	20240805	1942	-32.18	20231222	1000	31.70	20240805	2.46	N	012030	500	1005 억	3130803	N	N	9	N	N
104	20240905	100241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1315	35	2	2.73	223090033	169789	19.42	1285	1329	1283	1664	896	1280	1313.93	1.56	-12675	1330	1304	1290	1264	1250	1298	1258	1006	384	500	940	1	1	201173933	2645	13.02	0.62	12	0.08	101.00	2105.00	1942	20231222	-32.29	1000	20240805	31.50	1875	-29.87	20240104	1000	31.50	20240805	1942	-32.29	20231222	1000	31.50	20240805	2.46	N	012030	500	1005 억	3130803	N	N	9	N	N
105	20240905	090242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1294	14	2	1.09	16001357	12427	1.42	1285	1297	1283	1664	896	1280	1287.63	1.56	1642	1330	1304	1290	1264	1250	1298	1258	1006	384	500	940	1	1	201173933	2603	12.81	0.61	12	0.01	101.00	2105.00	1942	20231222	-33.37	1000	20240805	29.40	1875	-30.99	20240104	1000	29.40	20240805	1942	-33.37	20231222	1000	29.40	20240805	2.46	N	012030	500	1005 억	3130803	N	N	9	N	N
106	20240904	160237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1280	-38	5	-2.88	1126147137	870481	90.11	1282	1316	1276	1713	923	1318	1293.74	1.65	-203778	1352	1335	1306	1289	1260	1343	1297	1006	395	500	970	1	1	201173933	2575	12.67	0.61	12	0.43	101.00	2105.00	1942	20231222	-34.09	1000	20240805	28.00	1875	-31.73	20240104	1000	28.00	20240805	1942	-34.09	20231222	1000	28.00	20240805	2.46	N	012030	500	1005 억	3320988	N	N	9	N	N
107	20240904	150240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1295	-23	5	-1.75	1022105302	789799	81.76	1282	1316	1276	1713	923	1318	1294.13	1.65	-164164	1352	1335	1306	1289	1260	1343	1297	1006	395	500	970	1	1	201173933	2605	12.82	0.62	12	0.39	101.00	2105.00	1942	20231222	-33.32	1000	20240805	29.50	1875	-30.93	20240104	1000	29.50	20240805	1942	-33.32	20231222	1000	29.50	20240805	2.46	N	012030	500	1005 억	3320988	N	N	95	N	N
108	20240904	140240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1286	-32	5	-2.43	873594299	674456	69.82	1282	1316	1276	1713	923	1318	1295.26	1.65	-105790	1352	1335	1306	1289	1260	1343	1297	1006	395	500	970	1	1	201173933	2587	12.73	0.61	12	0.34	101.00	2105.00	1942	20231222	-33.78	1000	20240805	28.60	1875	-31.41	20240104	1000	28.60	20240805	1942	-33.78	20231222	1000	28.60	20240805	2.46	N	012030	500	1005 억	3320988	N	N	95	N	N
109	20240904	130239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1293	-25	5	-1.90	726829621	560372	58.01	1282	1316	1279	1713	923	1318	1297.05	1.65	-74673	1352	1335	1306	1289	1260	1343	1297	1006	395	500	970	1	1	201173933	2601	12.80	0.61	12	0.28	101.00	2105.00	1942	20231222	-33.42	1000	20240805	29.30	1875	-31.04	20240104	1000	29.30	20240805	1942	-33.42	20231222	1000	29.30	20240805	2.46	N	012030	500	1005 억	3320988	N	N	95	N	N
110	20240904	120238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1301	-17	5	-1.29	596613401	459843	47.60	1282	1316	1279	1713	923	1318	1297.43	1.65	-23856	1352	1335	1306	1289	1260	1343	1297	1006	395	500	970	1	1	201173933	2617	12.88	0.62	12	0.23	101.00	2105.00	1942	20231222	-33.01	1000	20240805	30.10	1875	-30.61	20240104	1000	30.10	20240805	1942	-33.01	20231222	1000	30.10	20240805	2.46	N	012030	500	1005 억	3320988	N	N	95	N	N
111	20240904	110239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1300	-18	5	-1.37	524985444	404744	41.90	1282	1316	1279	1713	923	1318	1297.08	1.65	-2206	1352	1335	1306	1289	1260	1343	1297	1006	395	500	970	1	1	201173933	2615	12.87	0.62	12	0.20	101.00	2105.00	1942	20231222	-33.06	1000	20240805	30.00	1875	-30.67	20240104	1000	30.00	20240805	1942	-33.06	20231222	1000	30.00	20240805	2.46	N	012030	500	1005 억	3320988	N	N	95	N	N
112	20240904	100239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1294	-24	5	-1.82	392597862	302806	31.35	1282	1316	1279	1713	923	1318	1296.53	1.65	-2653	1352	1335	1306	1289	1260	1343	1297	1006	395	500	970	1	1	201173933	2603	12.81	0.61	12	0.15	101.00	2105.00	1942	20231222	-33.37	1000	20240805	29.40	1875	-30.99	20240104	1000	29.40	20240805	1942	-33.37	20231222	1000	29.40	20240805	2.46	N	012030	500	1005 억	3320988	N	N	95	N	N
113	20240904	090238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1295	-23	5	-1.75	46077751	35921	3.72	1282	1295	1279	1713	923	1318	1282.75	1.65	6104	1352	1335	1306	1289	1260	1343	1297	1006	395	500	970	1	1	201173933	2605	12.82	0.62	12	0.02	101.00	2105.00	1942	20231222	-33.32	1000	20240805	29.50	1875	-30.93	20240104	1000	29.50	20240805	1942	-33.32	20231222	1000	29.50	20240805	2.46	N	012030	500	1005 억	3320988	N	N	95	N	N
114	20240903	160235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1318	34	2	2.65	1252854530	956003	146.91	1277	1323	1277	1669	899	1284	1310.49	1.60	99445	1315	1299	1278	1262	1241	1307	1270	1006	385	500	950	1	1	201173933	2651	13.05	0.63	12	0.48	101.00	2105.00	1942	20231222	-32.13	1000	20240805	31.80	1875	-29.71	20240104	1000	31.80	20240805	1942	-32.13	20231222	1000	31.80	20240805	2.47	N	012030	500	1005 억	3214128	N	N	95	N	N
115	20240903	150237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1314	30	2	2.34	1165809200	889957	136.76	1277	1323	1277	1669	899	1284	1309.96	1.60	89718	1315	1299	1278	1262	1241	1307	1270	1006	385	500	950	1	1	201173933	2643	13.01	0.62	12	0.44	101.00	2105.00	1942	20231222	-32.34	1000	20240805	31.40	1875	-29.92	20240104	1000	31.40	20240805	1942	-32.34	20231222	1000	31.40	20240805	2.47	N	012030	500	1005 억	3214128	N	N	52	N	N
116	20240903	140236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1320	36	2	2.80	1009909856	771179	118.51	1277	1323	1277	1669	899	1284	1309.57	1.60	75350	1315	1299	1278	1262	1241	1307	1270	1006	385	500	950	1	1	201173933	2655	13.07	0.63	12	0.38	101.00	2105.00	1942	20231222	-32.03	1000	20240805	32.00	1875	-29.60	20240104	1000	32.00	20240805	1942	-32.03	20231222	1000	32.00	20240805	2.47	N	012030	500	1005 억	3214128	N	N	52	N	N
117	20240903	130236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1314	30	2	2.34	732389963	560256	86.10	1277	1322	1277	1669	899	1284	1307.24	1.60	33312	1315	1299	1278	1262	1241	1307	1270	1006	385	500	950	1	1	201173933	2643	13.01	0.62	12	0.28	101.00	2105.00	1942	20231222	-32.34	1000	20240805	31.40	1875	-29.92	20240104	1000	31.40	20240805	1942	-32.34	20231222	1000	31.40	20240805	2.47	N	012030	500	1005 억	3214128	N	N	52	N	N
118	20240903	120235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1311	27	2	2.10	638404705	488795	75.11	1277	1322	1277	1669	899	1284	1306.08	1.60	22492	1315	1299	1278	1262	1241	1307	1270	1006	385	500	950	1	1	201173933	2637	12.98	0.62	12	0.24	101.00	2105.00	1942	20231222	-32.49	1000	20240805	31.10	1875	-30.08	20240104	1000	31.10	20240805	1942	-32.49	20231222	1000	31.10	20240805	2.47	N	012030	500	1005 억	3214128	N	N	52	N	N
119	20240903	110234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1304	20	2	1.56	465520364	356782	54.83	1277	1322	1277	1669	899	1284	1304.78	1.60	7278	1315	1299	1278	1262	1241	1307	1270	1006	385	500	950	1	1	201173933	2623	12.91	0.62	12	0.18	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	1875	-30.45	20240104	1000	30.40	20240805	1942	-32.85	20231222	1000	30.40	20240805	2.47	N	012030	500	1005 억	3214128	N	N	52	N	N
120	20240903	100234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1314	30	2	2.34	338832405	259704	39.91	1277	1322	1277	1669	899	1284	1304.69	1.60	11402	1315	1299	1278	1262	1241	1307	1270	1006	385	500	950	1	1	201173933	2643	13.01	0.62	12	0.13	101.00	2105.00	1942	20231222	-32.34	1000	20240805	31.40	1875	-29.92	20240104	1000	31.40	20240805	1942	-32.34	20231222	1000	31.40	20240805	2.47	N	012030	500	1005 억	3214128	N	N	52	N	N
121	20240903	090234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1285	1	2	0.08	2089805	1636	0.25	1277	1285	1277	1669	899	1284	1277.37	1.60	293	1315	1299	1278	1262	1241	1307	1270	1006	385	500	950	1	1	201173933	2585	12.72	0.61	12	0.00	101.00	2105.00	1942	20231222	-33.83	1000	20240805	28.50	1875	-31.47	20240104	1000	28.50	20240805	1942	-33.83	20231222	1000	28.50	20240805	2.47	N	012030	500	1005 억	3214128	N	N	52	N	N
122	20240902	160233	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1284	19	2	1.50	817824190	639593	86.31	1265	1294	1257	1644	886	1265	1278.66	1.65	-93367	1307	1285	1250	1228	1193	1297	1240	1006	379	500	930	1	1	201173933	2583	12.71	0.61	12	0.32	101.00	2105.00	1942	20231222	-33.88	1000	20240805	28.40	1875	-31.52	20240104	1000	28.40	20240805	1942	-33.88	20231222	1000	28.40	20240805	2.51	N	012030	500	1005 억	3320944	N	N	52	N	N
123	20240902	150236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1287	22	2	1.74	762087229	596223	80.46	1265	1294	1257	1644	886	1265	1278.19	1.65	-85516	1307	1285	1250	1228	1193	1297	1240	1006	379	500	930	1	1	201173933	2589	12.74	0.61	12	0.30	101.00	2105.00	1942	20231222	-33.73	1000	20240805	28.70	1875	-31.36	20240104	1000	28.70	20240805	1942	-33.73	20231222	1000	28.70	20240805	2.51	N	012030	500	1005 억	3320944	N	N	13	N	N
124	20240902	140236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1270	5	2	0.40	591924576	463695	62.57	1265	1294	1257	1644	886	1265	1276.54	1.65	-45111	1307	1285	1250	1228	1193	1297	1240	1006	379	500	930	1	1	201173933	2555	12.57	0.60	12	0.23	101.00	2105.00	1942	20231222	-34.60	1000	20240805	27.00	1875	-32.27	20240104	1000	27.00	20240805	1942	-34.60	20231222	1000	27.00	20240805	2.51	N	012030	500	1005 억	3320944	N	N	13	N	N
125	20240902	130235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1266	1	2	0.08	547835853	428979	57.89	1265	1294	1257	1644	886	1265	1277.07	1.65	-39511	1307	1285	1250	1228	1193	1297	1240	1006	379	500	930	1	1	201173933	2547	12.53	0.60	12	0.21	101.00	2105.00	1942	20231222	-34.81	1000	20240805	26.60	1875	-32.48	20240104	1000	26.60	20240805	1942	-34.81	20231222	1000	26.60	20240805	2.51	N	012030	500	1005 억	3320944	N	N	13	N	N
126	20240902	120236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1270	5	2	0.40	505218288	395244	53.34	1265	1294	1257	1644	886	1265	1278.24	1.65	-37145	1307	1285	1250	1228	1193	1297	1240	1006	379	500	930	1	1	201173933	2555	12.57	0.60	12	0.20	101.00	2105.00	1942	20231222	-34.60	1000	20240805	27.00	1875	-32.27	20240104	1000	27.00	20240805	1942	-34.60	20231222	1000	27.00	20240805	2.51	N	012030	500	1005 억	3320944	N	N	13	N	N
127	20240902	110236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1276	11	2	0.87	411412343	321113	43.33	1265	1294	1257	1644	886	1265	1281.21	1.65	-39203	1307	1285	1250	1228	1193	1297	1240	1006	379	500	930	1	1	201173933	2567	12.63	0.61	12	0.16	101.00	2105.00	1942	20231222	-34.29	1000	20240805	27.60	1875	-31.95	20240104	1000	27.60	20240805	1942	-34.29	20231222	1000	27.60	20240805	2.51	N	012030	500	1005 억	3320944	N	N	13	N	N
128	20240902	100234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1287	22	2	1.74	289647890	226250	30.53	1265	1294	1257	1644	886	1265	1280.21	1.65	1720	1307	1285	1250	1228	1193	1297	1240	1006	379	500	930	1	1	201173933	2589	12.74	0.61	12	0.11	101.00	2105.00	1942	20231222	-33.73	1000	20240805	28.70	1875	-31.36	20240104	1000	28.70	20240805	1942	-33.73	20231222	1000	28.70	20240805	2.51	N	012030	500	1005 억	3320944	N	N	13	N	N
129	20240902	090232	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1258	-7	5	-0.55	13101838	10373	1.40	1265	1266	1257	1644	886	1265	1263.07	1.65	-5517	1307	1285	1250	1228	1193	1297	1240	1006	379	500	930	1	1	201173933	2531	12.46	0.60	12	0.01	101.00	2105.00	1942	20231222	-35.22	1000	20240805	25.80	1875	-32.91	20240104	1000	25.80	20240805	1942	-35.22	20231222	1000	25.80	20240805	2.51	N	012030	500	1005 억	3320944	N	N	13	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History