KissMeData/035510/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160433	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9870	-160	5	-1.60	268046970	27018	14.58	10020	10110	9850	13030	7030	10030	9921.06	1.19	-293	10863	10446	10233	9816	9603	10340	9710	86	3000	500	7420	10	1	17200000	1698	5.58	0.40	12	0.16	1770.00	24729.00	14150	20240131	-30.25	8760	20240805	12.67	14150	-30.25	20240131	8760	12.67	20240805	14150	-30.25	20240131	8760	12.67	20240805	1.03	N	035510	500	86 억	204190	N	N	17	N	N
3	20240930	150439	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9860	-170	5	-1.69	262799220	26486	14.30	10020	10110	9850	13030	7030	10030	9922.19	1.19	135	10863	10446	10233	9816	9603	10340	9710	86	3000	500	7420	10	1	17200000	1696	5.57	0.40	12	0.15	1770.00	24729.00	14150	20240131	-30.32	8760	20240805	12.56	14150	-30.32	20240131	8760	12.56	20240805	14150	-30.32	20240131	8760	12.56	20240805	1.03	N	035510	500	86 억	204190	N	N	17	N	N
4	20240930	140437	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9880	-150	5	-1.50	256774970	25876	13.97	10020	10110	9850	13030	7030	10030	9923.29	1.19	300	10863	10446	10233	9816	9603	10340	9710	86	3000	500	7420	10	1	17200000	1699	5.58	0.40	12	0.15	1770.00	24729.00	14150	20240131	-30.18	8760	20240805	12.79	14150	-30.18	20240131	8760	12.79	20240805	14150	-30.18	20240131	8760	12.79	20240805	1.03	N	035510	500	86 억	204190	N	N	17	N	N
5	20240930	130437	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9930	-100	5	-1.00	224340330	22589	12.19	10020	10110	9850	13030	7030	10030	9931.40	1.19	535	10863	10446	10233	9816	9603	10340	9710	86	3000	500	7420	10	1	17200000	1708	5.61	0.40	12	0.13	1770.00	24729.00	14150	20240131	-29.82	8760	20240805	13.36	14150	-29.82	20240131	8760	13.36	20240805	14150	-29.82	20240131	8760	13.36	20240805	1.03	N	035510	500	86 억	204190	N	N	17	N	N
6	20240930	120435	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9900	-130	5	-1.30	171494760	17246	9.31	10020	10110	9860	13030	7030	10030	9944.03	1.19	-1691	10863	10446	10233	9816	9603	10340	9710	86	3000	500	7420	10	1	17200000	1703	5.59	0.40	12	0.10	1770.00	24729.00	14150	20240131	-30.04	8760	20240805	13.01	14150	-30.04	20240131	8760	13.01	20240805	14150	-30.04	20240131	8760	13.01	20240805	1.03	N	035510	500	86 억	204190	N	N	17	N	N
7	20240930	110434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9880	-150	5	-1.50	155736730	15650	8.45	10020	10110	9860	13030	7030	10030	9951.23	1.19	-1686	10863	10446	10233	9816	9603	10340	9710	86	3000	500	7420	10	1	17200000	1699	5.58	0.40	12	0.09	1770.00	24729.00	14150	20240131	-30.18	8760	20240805	12.79	14150	-30.18	20240131	8760	12.79	20240805	14150	-30.18	20240131	8760	12.79	20240805	1.03	N	035510	500	86 억	204190	N	N	17	N	N
8	20240930	100431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9970	-60	5	-0.60	107726520	10799	5.83	10020	10110	9920	13030	7030	10030	9975.60	1.19	-693	10863	10446	10233	9816	9603	10340	9710	86	3000	500	7420	10	1	17200000	1715	5.63	0.40	12	0.06	1770.00	24729.00	14150	20240131	-29.54	8760	20240805	13.81	14150	-29.54	20240131	8760	13.81	20240805	14150	-29.54	20240131	8760	13.81	20240805	1.03	N	035510	500	86 억	204190	N	N	17	N	N
9	20240930	090418	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9990	-40	5	-0.40	25118050	2508	1.35	10020	10110	9990	13030	7030	10030	10015.17	1.19	-150	10863	10446	10233	9816	9603	10340	9710	86	3000	500	7420	10	1	17200000	1718	5.64	0.40	12	0.01	1770.00	24729.00	14150	20240131	-29.40	8760	20240805	14.04	14150	-29.40	20240131	8760	14.04	20240805	14150	-29.40	20240131	8760	14.04	20240805	1.03	N	035510	500	86 억	204190	N	N	17	N	N
10	20240927	160432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	10030	350	2	3.62	1899875920	185054	273.28	10400	10650	10020	12580	6780	9680	10266.65	1.08	19537	10033	9856	9573	9396	9113	9945	9485	86	2900	500	7160	10	1	17200000	1725	5.67	0.41	12	1.08	1770.00	24729.00	14150	20240131	-29.12	8760	20240805	14.50	14150	-29.12	20240131	8760	14.50	20240805	14150	-29.12	20240131	8760	14.50	20240805	1.03	N	035510	500	86 억	185978	N	N	17	N	N
11	20240927	150436	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	10030	350	2	3.62	1818553030	176945	261.30	10400	10650	10030	12580	6780	9680	10277.50	1.08	20132	10033	9856	9573	9396	9113	9945	9485	86	2900	500	7160	10	1	17200000	1725	5.67	0.41	12	1.03	1770.00	24729.00	14150	20240131	-29.12	8760	20240805	14.50	14150	-29.12	20240131	8760	14.50	20240805	14150	-29.12	20240131	8760	14.50	20240805	1.03	N	035510	500	86 억	185978	N	N	14	N	N
12	20240927	140439	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	10100	420	2	4.34	1744282830	169564	250.40	10400	10650	10050	12580	6780	9680	10286.87	1.08	18889	10033	9856	9573	9396	9113	9945	9485	86	2900	500	7160	10	1	17200000	1737	5.71	0.41	12	0.99	1770.00	24729.00	14150	20240131	-28.62	8760	20240805	15.30	14150	-28.62	20240131	8760	15.30	20240805	14150	-28.62	20240131	8760	15.30	20240805	1.03	N	035510	500	86 억	185978	N	N	14	N	N
13	20240927	130435	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	10090	410	2	4.24	1729806930	168135	248.29	10400	10650	10050	12580	6780	9680	10288.20	1.08	19269	10033	9856	9573	9396	9113	9945	9485	86	2900	500	7160	10	1	17200000	1735	5.70	0.41	12	0.98	1770.00	24729.00	14150	20240131	-28.69	8760	20240805	15.18	14150	-28.69	20240131	8760	15.18	20240805	14150	-28.69	20240131	8760	15.18	20240805	1.03	N	035510	500	86 억	185978	N	N	14	N	N
14	20240927	120434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	10090	410	2	4.24	1685658410	163756	241.82	10400	10650	10050	12580	6780	9680	10293.72	1.08	18279	10033	9856	9573	9396	9113	9945	9485	86	2900	500	7160	10	1	17200000	1735	5.70	0.41	12	0.95	1770.00	24729.00	14150	20240131	-28.69	8760	20240805	15.18	14150	-28.69	20240131	8760	15.18	20240805	14150	-28.69	20240131	8760	15.18	20240805	1.03	N	035510	500	86 억	185978	N	N	14	N	N
15	20240927	110436	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	10150	470	2	4.86	1556549210	150967	222.94	10400	10650	10060	12580	6780	9680	10310.53	1.08	19968	10033	9856	9573	9396	9113	9945	9485	86	2900	500	7160	10	1	17200000	1746	5.73	0.41	12	0.88	1770.00	24729.00	14150	20240131	-28.27	8760	20240805	15.87	14150	-28.27	20240131	8760	15.87	20240805	14150	-28.27	20240131	8760	15.87	20240805	1.03	N	035510	500	86 억	185978	N	N	14	N	N
16	20240927	100434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	10270	590	2	6.10	1310379220	126732	187.15	10400	10650	10120	12580	6780	9680	10339.77	1.08	22017	10033	9856	9573	9396	9113	9945	9485	86	2900	500	7160	10	1	17200000	1766	5.80	0.42	12	0.74	1770.00	24729.00	14150	20240131	-27.42	8760	20240805	17.24	14150	-27.42	20240131	8760	17.24	20240805	14150	-27.42	20240131	8760	17.24	20240805	1.03	N	035510	500	86 억	185978	N	N	14	N	N
17	20240927	090434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	10220	540	2	5.58	357676400	34770	51.35	10400	10430	10190	12580	6780	9680	10286.93	1.08	-3607	10033	9856	9573	9396	9113	9945	9485	86	2900	500	7160	10	1	17200000	1758	5.77	0.41	12	0.20	1770.00	24729.00	14150	20240131	-27.77	8760	20240805	16.67	14150	-27.77	20240131	8760	16.67	20240805	14150	-27.77	20240131	8760	16.67	20240805	1.03	N	035510	500	86 억	185978	N	N	14	N	N
18	20240926	160428	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9680	510	2	5.56	648038940	67712	229.43	9350	9750	9290	11920	6420	9170	9570.52	1.10	-4399	9450	9310	9240	9100	9030	9275	9065	86	2750	500	6780	10	1	17200000	1665	5.47	0.39	12	0.39	1770.00	24729.00	14150	20240131	-31.59	8760	20240805	10.50	14150	-31.59	20240131	8760	10.50	20240805	14150	-31.59	20240131	8760	10.50	20240805	1.02	N	035510	500	86 억	188897	N	N	14	N	N
19	20240926	150427	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9580	410	2	4.47	622937620	65111	220.62	9350	9750	9290	11920	6420	9170	9567.32	1.10	-4253	9450	9310	9240	9100	9030	9275	9065	86	2750	500	6780	10	1	17200000	1648	5.41	0.39	12	0.38	1770.00	24729.00	14150	20240131	-32.30	8760	20240805	9.36	14150	-32.30	20240131	8760	9.36	20240805	14150	-32.30	20240131	8760	9.36	20240805	1.02	N	035510	500	86 억	188897	N	N	17	N	N
20	20240926	140432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9510	340	2	3.71	547096140	57225	193.90	9350	9750	9290	11920	6420	9170	9560.44	1.10	-1891	9450	9310	9240	9100	9030	9275	9065	86	2750	500	6780	10	1	17200000	1636	5.37	0.38	12	0.33	1770.00	24729.00	14150	20240131	-32.79	8760	20240805	8.56	14150	-32.79	20240131	8760	8.56	20240805	14150	-32.79	20240131	8760	8.56	20240805	1.02	N	035510	500	86 억	188897	N	N	17	N	N
21	20240926	130434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9530	360	2	3.93	503996250	52687	178.52	9350	9750	9290	11920	6420	9170	9565.86	1.10	-3466	9450	9310	9240	9100	9030	9275	9065	86	2750	500	6780	10	1	17200000	1639	5.38	0.39	12	0.31	1770.00	24729.00	14150	20240131	-32.65	8760	20240805	8.79	14150	-32.65	20240131	8760	8.79	20240805	14150	-32.65	20240131	8760	8.79	20240805	1.02	N	035510	500	86 억	188897	N	N	17	N	N
22	20240926	120434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9550	380	2	4.14	236238470	24997	84.70	9350	9610	9290	11920	6420	9170	9450.67	1.10	3032	9450	9310	9240	9100	9030	9275	9065	86	2750	500	6780	10	1	17200000	1643	5.40	0.39	12	0.15	1770.00	24729.00	14150	20240131	-32.51	8760	20240805	9.02	14150	-32.51	20240131	8760	9.02	20240805	14150	-32.51	20240131	8760	9.02	20240805	1.02	N	035510	500	86 억	188897	N	N	17	N	N
23	20240926	110434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9430	260	2	2.84	98545670	10525	35.66	9350	9430	9290	11920	6420	9170	9363.01	1.10	-765	9450	9310	9240	9100	9030	9275	9065	86	2750	500	6780	10	1	17200000	1622	5.33	0.38	12	0.06	1770.00	24729.00	14150	20240131	-33.36	8760	20240805	7.65	14150	-33.36	20240131	8760	7.65	20240805	14150	-33.36	20240131	8760	7.65	20240805	1.02	N	035510	500	86 억	188897	N	N	17	N	N
24	20240926	100434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9330	160	2	1.74	51002970	5446	18.45	9350	9400	9290	11920	6420	9170	9365.22	1.10	-877	9450	9310	9240	9100	9030	9275	9065	86	2750	500	6780	10	1	17200000	1605	5.27	0.38	12	0.03	1770.00	24729.00	14150	20240131	-34.06	8760	20240805	6.51	14150	-34.06	20240131	8760	6.51	20240805	14150	-34.06	20240131	8760	6.51	20240805	1.02	N	035510	500	86 억	188897	N	N	17	N	N
25	20240926	090431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9360	190	2	2.07	4422630	473	1.60	9350	9360	9340	11920	6420	9170	9350.17	1.10	-152	9450	9310	9240	9100	9030	9275	9065	86	2750	500	6780	10	1	17200000	1610	5.29	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.85	8760	20240805	6.85	14150	-33.85	20240131	8760	6.85	20240805	14150	-33.85	20240131	8760	6.85	20240805	1.02	N	035510	500	86 억	188897	N	N	17	N	N
26	20240925	160428	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9170	-100	5	-1.08	268783220	28880	138.41	9310	9380	9170	12050	6490	9270	9306.90	1.07	719	9416	9342	9226	9152	9036	9380	9190	86	2780	500	6850	10	1	17200000	1577	5.18	0.37	12	0.17	1770.00	24729.00	14150	20240131	-35.19	8760	20240805	4.68	14150	-35.19	20240131	8760	4.68	20240805	14150	-35.19	20240131	8760	4.68	20240805	1.03	N	035510	500	86 억	183238	N	N	17	N	N
27	20240925	150431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9280	10	2	0.11	225810390	24202	115.99	9310	9380	9270	12050	6490	9270	9330.24	1.07	3397	9416	9342	9226	9152	9036	9380	9190	86	2780	500	6850	10	1	17200000	1596	5.24	0.38	12	0.14	1770.00	24729.00	14150	20240131	-34.42	8760	20240805	5.94	14150	-34.42	20240131	8760	5.94	20240805	14150	-34.42	20240131	8760	5.94	20240805	1.03	N	035510	500	86 억	183238	N	N	14	N	N
28	20240925	140433	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9380	110	2	1.19	202154380	21665	103.83	9310	9380	9290	12050	6490	9270	9330.92	1.07	4591	9416	9342	9226	9152	9036	9380	9190	86	2780	500	6850	10	1	17200000	1613	5.30	0.38	12	0.13	1770.00	24729.00	14150	20240131	-33.71	8760	20240805	7.08	14150	-33.71	20240131	8760	7.08	20240805	14150	-33.71	20240131	8760	7.08	20240805	1.03	N	035510	500	86 억	183238	N	N	14	N	N
29	20240925	130432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9370	100	2	1.08	190249170	20394	97.74	9310	9380	9290	12050	6490	9270	9328.68	1.07	4240	9416	9342	9226	9152	9036	9380	9190	86	2780	500	6850	10	1	17200000	1612	5.29	0.38	12	0.12	1770.00	24729.00	14150	20240131	-33.78	8760	20240805	6.96	14150	-33.78	20240131	8760	6.96	20240805	14150	-33.78	20240131	8760	6.96	20240805	1.03	N	035510	500	86 억	183238	N	N	14	N	N
30	20240925	120432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9350	80	2	0.86	165984280	17803	85.32	9310	9380	9290	12050	6490	9270	9323.39	1.07	3692	9416	9342	9226	9152	9036	9380	9190	86	2780	500	6850	10	1	17200000	1608	5.28	0.38	12	0.10	1770.00	24729.00	14150	20240131	-33.92	8760	20240805	6.74	14150	-33.92	20240131	8760	6.74	20240805	14150	-33.92	20240131	8760	6.74	20240805	1.03	N	035510	500	86 억	183238	N	N	14	N	N
31	20240925	110430	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9360	90	2	0.97	98862340	10615	50.87	9310	9380	9290	12050	6490	9270	9313.46	1.07	2393	9416	9342	9226	9152	9036	9380	9190	86	2780	500	6850	10	1	17200000	1610	5.29	0.38	12	0.06	1770.00	24729.00	14150	20240131	-33.85	8760	20240805	6.85	14150	-33.85	20240131	8760	6.85	20240805	14150	-33.85	20240131	8760	6.85	20240805	1.03	N	035510	500	86 억	183238	N	N	14	N	N
32	20240925	100431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9330	60	2	0.65	92863270	9973	47.80	9310	9380	9290	12050	6490	9270	9311.47	1.07	2113	9416	9342	9226	9152	9036	9380	9190	86	2780	500	6850	10	1	17200000	1605	5.27	0.38	12	0.06	1770.00	24729.00	14150	20240131	-34.06	8760	20240805	6.51	14150	-34.06	20240131	8760	6.51	20240805	14150	-34.06	20240131	8760	6.51	20240805	1.03	N	035510	500	86 억	183238	N	N	14	N	N
33	20240925	090431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9320	50	2	0.54	475230	51	0.24	9310	9380	9310	12050	6490	9270	9318.24	1.07	9	9416	9342	9226	9152	9036	9380	9190	86	2780	500	6850	10	1	17200000	1603	5.27	0.38	12	0.00	1770.00	24729.00	14150	20240131	-34.13	8760	20240805	6.39	14150	-34.13	20240131	8760	6.39	20240805	14150	-34.13	20240131	8760	6.39	20240805	1.03	N	035510	500	86 억	183238	N	N	14	N	N
34	20240924	160429	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9270	120	2	1.31	191230750	20864	118.24	9150	9300	9110	11890	6410	9150	9165.46	1.04	4505	9256	9202	9116	9062	8976	9230	9090	86	2740	500	6770	10	1	17200000	1594	5.24	0.37	12	0.12	1770.00	24729.00	14150	20240131	-34.49	8760	20240805	5.82	14150	-34.49	20240131	8760	5.82	20240805	14150	-34.49	20240131	8760	5.82	20240805	0.99	N	035510	500	86 억	178585	N	N	14	N	N
35	20240924	150428	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9270	120	2	1.31	188820770	20604	116.76	9150	9300	9110	11890	6410	9150	9164.28	1.04	4494	9256	9202	9116	9062	8976	9230	9090	86	2740	500	6770	10	1	17200000	1594	5.24	0.37	12	0.12	1770.00	24729.00	14150	20240131	-34.49	8760	20240805	5.82	14150	-34.49	20240131	8760	5.82	20240805	14150	-34.49	20240131	8760	5.82	20240805	0.99	N	035510	500	86 억	178585	N	N	1	N	N
36	20240924	140428	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9180	30	2	0.33	129141880	14135	80.10	9150	9190	9110	11890	6410	9150	9136.32	1.04	2370	9256	9202	9116	9062	8976	9230	9090	86	2740	500	6770	10	1	17200000	1579	5.19	0.37	12	0.08	1770.00	24729.00	14150	20240131	-35.12	8760	20240805	4.79	14150	-35.12	20240131	8760	4.79	20240805	14150	-35.12	20240131	8760	4.79	20240805	0.99	N	035510	500	86 억	178585	N	N	1	N	N
37	20240924	130429	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9180	30	2	0.33	79581930	8709	49.35	9150	9190	9110	11890	6410	9150	9137.90	1.04	1319	9256	9202	9116	9062	8976	9230	9090	86	2740	500	6770	10	1	17200000	1579	5.19	0.37	12	0.05	1770.00	24729.00	14150	20240131	-35.12	8760	20240805	4.79	14150	-35.12	20240131	8760	4.79	20240805	14150	-35.12	20240131	8760	4.79	20240805	0.99	N	035510	500	86 억	178585	N	N	1	N	N
38	20240924	120429	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9180	30	2	0.33	72998390	7992	45.29	9150	9180	9110	11890	6410	9150	9133.93	1.04	1217	9256	9202	9116	9062	8976	9230	9090	86	2740	500	6770	10	1	17200000	1579	5.19	0.37	12	0.05	1770.00	24729.00	14150	20240131	-35.12	8760	20240805	4.79	14150	-35.12	20240131	8760	4.79	20240805	14150	-35.12	20240131	8760	4.79	20240805	0.99	N	035510	500	86 억	178585	N	N	1	N	N
39	20240924	110430	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9140	-10	5	-0.11	57668820	6316	35.79	9150	9180	9120	11890	6410	9150	9130.59	1.04	1214	9256	9202	9116	9062	8976	9230	9090	86	2740	500	6770	10	1	17200000	1572	5.16	0.37	12	0.04	1770.00	24729.00	14150	20240131	-35.41	8760	20240805	4.34	14150	-35.41	20240131	8760	4.34	20240805	14150	-35.41	20240131	8760	4.34	20240805	0.99	N	035510	500	86 억	178585	N	N	1	N	N
40	20240924	100427	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9180	30	2	0.33	15362480	1679	9.51	9150	9180	9130	11890	6410	9150	9149.78	1.04	496	9256	9202	9116	9062	8976	9230	9090	86	2740	500	6770	10	1	17200000	1579	5.19	0.37	12	0.01	1770.00	24729.00	14150	20240131	-35.12	8760	20240805	4.79	14150	-35.12	20240131	8760	4.79	20240805	14150	-35.12	20240131	8760	4.79	20240805	0.99	N	035510	500	86 억	178585	N	N	1	N	N
41	20240924	090427	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9150	0	3	0.00	1244410	136	0.77	9150	9160	9150	11890	6410	9150	9150.07	1.04	8	9256	9202	9116	9062	8976	9230	9090	86	2740	500	6770	10	1	17200000	1574	5.17	0.37	12	0.00	1770.00	24729.00	14150	20240131	-35.34	8760	20240805	4.45	14150	-35.34	20240131	8760	4.45	20240805	14150	-35.34	20240131	8760	4.45	20240805	0.99	N	035510	500	86 억	178585	N	N	1	N	N
42	20240923	160427	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9150	100	2	1.10	160525910	17645	74.27	9110	9170	9030	11760	6340	9050	9097.53	1.04	-232	9156	9102	9056	9002	8956	9080	8980	86	2710	500	6690	10	1	17200000	1574	5.17	0.37	12	0.10	1770.00	24729.00	14150	20240131	-35.34	8760	20240805	4.45	14150	-35.34	20240131	8760	4.45	20240805	14150	-35.34	20240131	8760	4.45	20240805	0.96	N	035510	500	86 억	178544	N	N	1	N	N
43	20240923	150428	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9160	110	2	1.22	158936790	17471	73.54	9110	9170	9030	11760	6340	9050	9097.18	1.04	-256	9156	9102	9056	9002	8956	9080	8980	86	2710	500	6690	10	1	17200000	1576	5.18	0.37	12	0.10	1770.00	24729.00	14150	20240131	-35.27	8760	20240805	4.57	14150	-35.27	20240131	8760	4.57	20240805	14150	-35.27	20240131	8760	4.57	20240805	0.96	N	035510	500	86 억	178544	N	N	24	N	N
44	20240923	140431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9140	90	2	0.99	135952870	14960	62.97	9110	9170	9030	11760	6340	9050	9087.76	1.04	-702	9156	9102	9056	9002	8956	9080	8980	86	2710	500	6690	10	1	17200000	1572	5.16	0.37	12	0.09	1770.00	24729.00	14150	20240131	-35.41	8760	20240805	4.34	14150	-35.41	20240131	8760	4.34	20240805	14150	-35.41	20240131	8760	4.34	20240805	0.96	N	035510	500	86 억	178544	N	N	24	N	N
45	20240923	130428	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9120	70	2	0.77	124637620	13722	57.76	9110	9170	9030	11760	6340	9050	9083.05	1.04	-1554	9156	9102	9056	9002	8956	9080	8980	86	2710	500	6690	10	1	17200000	1569	5.15	0.37	12	0.08	1770.00	24729.00	14150	20240131	-35.55	8760	20240805	4.11	14150	-35.55	20240131	8760	4.11	20240805	14150	-35.55	20240131	8760	4.11	20240805	0.96	N	035510	500	86 억	178544	N	N	24	N	N
46	20240923	120427	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9070	20	2	0.22	62074430	6857	28.86	9110	9120	9030	11760	6340	9050	9052.71	1.04	-1346	9156	9102	9056	9002	8956	9080	8980	86	2710	500	6690	10	1	17200000	1560	5.12	0.37	12	0.04	1770.00	24729.00	14150	20240131	-35.90	8760	20240805	3.54	14150	-35.90	20240131	8760	3.54	20240805	14150	-35.90	20240131	8760	3.54	20240805	0.96	N	035510	500	86 억	178544	N	N	24	N	N
47	20240923	110429	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9060	10	2	0.11	44818520	4953	20.85	9110	9120	9030	11760	6340	9050	9048.76	1.04	-1071	9156	9102	9056	9002	8956	9080	8980	86	2710	500	6690	10	1	17200000	1558	5.12	0.37	12	0.03	1770.00	24729.00	14150	20240131	-35.97	8760	20240805	3.42	14150	-35.97	20240131	8760	3.42	20240805	14150	-35.97	20240131	8760	3.42	20240805	0.96	N	035510	500	86 억	178544	N	N	24	N	N
48	20240923	100426	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9070	20	2	0.22	42571050	4705	19.80	9110	9120	9030	11760	6340	9050	9048.04	1.04	-1039	9156	9102	9056	9002	8956	9080	8980	86	2710	500	6690	10	1	17200000	1560	5.12	0.37	12	0.03	1770.00	24729.00	14150	20240131	-35.90	8760	20240805	3.54	14150	-35.90	20240131	8760	3.54	20240805	14150	-35.90	20240131	8760	3.54	20240805	0.96	N	035510	500	86 억	178544	N	N	24	N	N
49	20240923	090426	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9110	60	2	0.66	2075880	229	0.96	9110	9120	9050	11760	6340	9050	9064.98	1.04	-26	9156	9102	9056	9002	8956	9080	8980	86	2710	500	6690	10	1	17200000	1567	5.15	0.37	12	0.00	1770.00	24729.00	14150	20240131	-35.62	8760	20240805	4.00	14150	-35.62	20240131	8760	4.00	20240805	14150	-35.62	20240131	8760	4.00	20240805	0.96	N	035510	500	86 억	178544	N	N	24	N	N
50	20240913	160408	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9110	40	2	0.44	113431950	12466	88.12	9070	9140	9070	11790	6350	9070	9099.28	1.08	2728	9256	9162	9076	8982	8896	9210	9030	86	2720	500	6710	10	1	17200000	1567	5.15	0.37	12	0.07	1770.00	24729.00	14150	20240131	-35.62	8760	20240805	4.00	14150	-35.62	20240131	8760	4.00	20240805	14150	-35.62	20240131	8760	4.00	20240805	0.97	N	035510	500	86 억	186215	N	N	16	N	N
51	20240913	150412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9100	30	2	0.33	105833170	11633	82.23	9070	9140	9070	11790	6350	9070	9097.67	1.08	2706	9256	9162	9076	8982	8896	9210	9030	86	2720	500	6710	10	1	17200000	1565	5.14	0.37	12	0.07	1770.00	24729.00	14150	20240131	-35.69	8760	20240805	3.88	14150	-35.69	20240131	8760	3.88	20240805	14150	-35.69	20240131	8760	3.88	20240805	0.97	N	035510	500	86 억	186215	N	N	16	N	N
52	20240913	140413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9090	20	2	0.22	81766760	8986	63.52	9070	9140	9070	11790	6350	9070	9099.35	1.08	2062	9256	9162	9076	8982	8896	9210	9030	86	2720	500	6710	10	1	17200000	1563	5.14	0.37	12	0.05	1770.00	24729.00	14150	20240131	-35.76	8760	20240805	3.77	14150	-35.76	20240131	8760	3.77	20240805	14150	-35.76	20240131	8760	3.77	20240805	0.97	N	035510	500	86 억	186215	N	N	16	N	N
53	20240913	130409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9090	20	2	0.22	77815850	8551	60.44	9070	9140	9070	11790	6350	9070	9100.20	1.08	1971	9256	9162	9076	8982	8896	9210	9030	86	2720	500	6710	10	1	17200000	1563	5.14	0.37	12	0.05	1770.00	24729.00	14150	20240131	-35.76	8760	20240805	3.77	14150	-35.76	20240131	8760	3.77	20240805	14150	-35.76	20240131	8760	3.77	20240805	0.97	N	035510	500	86 억	186215	N	N	16	N	N
54	20240913	120410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9100	30	2	0.33	77024880	8464	59.83	9070	9140	9070	11790	6350	9070	9100.29	1.08	1976	9256	9162	9076	8982	8896	9210	9030	86	2720	500	6710	10	1	17200000	1565	5.14	0.37	12	0.05	1770.00	24729.00	14150	20240131	-35.69	8760	20240805	3.88	14150	-35.69	20240131	8760	3.88	20240805	14150	-35.69	20240131	8760	3.88	20240805	0.97	N	035510	500	86 억	186215	N	N	16	N	N
55	20240913	110412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9090	20	2	0.22	60726600	6672	47.16	9070	9140	9070	11790	6350	9070	9101.71	1.08	2084	9256	9162	9076	8982	8896	9210	9030	86	2720	500	6710	10	1	17200000	1563	5.14	0.37	12	0.04	1770.00	24729.00	14150	20240131	-35.76	8760	20240805	3.77	14150	-35.76	20240131	8760	3.77	20240805	14150	-35.76	20240131	8760	3.77	20240805	0.97	N	035510	500	86 억	186215	N	N	16	N	N
56	20240913	100412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9110	40	2	0.44	52395000	5756	40.69	9070	9140	9070	11790	6350	9070	9102.68	1.08	1942	9256	9162	9076	8982	8896	9210	9030	86	2720	500	6710	10	1	17200000	1567	5.15	0.37	12	0.03	1770.00	24729.00	14150	20240131	-35.62	8760	20240805	4.00	14150	-35.62	20240131	8760	4.00	20240805	14150	-35.62	20240131	8760	4.00	20240805	0.97	N	035510	500	86 억	186215	N	N	16	N	N
57	20240913	090413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9070	0	3	0.00	45350	5	0.04	9070	9070	9070	11790	6350	9070	9070.00	1.08	-5	9256	9162	9076	8982	8896	9210	9030	86	2720	500	6710	10	1	17200000	1560	5.12	0.37	12	0.00	1770.00	24729.00	14150	20240131	-35.90	8760	20240805	3.54	14150	-35.90	20240131	8760	3.54	20240805	14150	-35.90	20240131	8760	3.54	20240805	0.97	N	035510	500	86 억	186215	N	N	16	N	N
58	20240912	160408	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9070	50	2	0.55	128431600	14147	55.28	9020	9170	8990	11720	6320	9020	9078.36	1.08	-123	9113	9066	9013	8966	8913	9090	8990	86	2700	500	6670	10	1	17200000	1560	5.12	0.37	12	0.08	1770.00	24729.00	14150	20240131	-35.90	8760	20240805	3.54	14150	-35.90	20240131	8760	3.54	20240805	14150	-35.90	20240131	8760	3.54	20240805	0.95	N	035510	500	86 억	186260	N	N	16	N	N
59	20240912	150409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9090	70	2	0.78	124016790	13661	53.38	9020	9170	8990	11720	6320	9020	9078.16	1.08	-481	9113	9066	9013	8966	8913	9090	8990	86	2700	500	6670	10	1	17200000	1563	5.14	0.37	12	0.08	1770.00	24729.00	14150	20240131	-35.76	8760	20240805	3.77	14150	-35.76	20240131	8760	3.77	20240805	14150	-35.76	20240131	8760	3.77	20240805	0.95	N	035510	500	86 억	186260	N	N	0	N	N
60	20240912	140411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9060	40	2	0.44	100484790	11073	43.27	9020	9170	8990	11720	6320	9020	9074.76	1.08	-1012	9113	9066	9013	8966	8913	9090	8990	86	2700	500	6670	10	1	17200000	1558	5.12	0.37	12	0.06	1770.00	24729.00	14150	20240131	-35.97	8760	20240805	3.42	14150	-35.97	20240131	8760	3.42	20240805	14150	-35.97	20240131	8760	3.42	20240805	0.95	N	035510	500	86 억	186260	N	N	0	N	N
61	20240912	130409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9060	40	2	0.44	91334650	10063	39.32	9020	9170	8990	11720	6320	9020	9076.28	1.08	-1407	9113	9066	9013	8966	8913	9090	8990	86	2700	500	6670	10	1	17200000	1558	5.12	0.37	12	0.06	1770.00	24729.00	14150	20240131	-35.97	8760	20240805	3.42	14150	-35.97	20240131	8760	3.42	20240805	14150	-35.97	20240131	8760	3.42	20240805	0.95	N	035510	500	86 억	186260	N	N	0	N	N
62	20240912	120408	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9070	50	2	0.55	79102130	8711	34.04	9020	9170	8990	11720	6320	9020	9080.72	1.08	-927	9113	9066	9013	8966	8913	9090	8990	86	2700	500	6670	10	1	17200000	1560	5.12	0.37	12	0.05	1770.00	24729.00	14150	20240131	-35.90	8760	20240805	3.54	14150	-35.90	20240131	8760	3.54	20240805	14150	-35.90	20240131	8760	3.54	20240805	0.95	N	035510	500	86 억	186260	N	N	0	N	N
63	20240912	110408	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9070	50	2	0.55	67745690	7457	29.14	9020	9170	8990	11720	6320	9020	9084.85	1.08	-637	9113	9066	9013	8966	8913	9090	8990	86	2700	500	6670	10	1	17200000	1560	5.12	0.37	12	0.04	1770.00	24729.00	14150	20240131	-35.90	8760	20240805	3.54	14150	-35.90	20240131	8760	3.54	20240805	14150	-35.90	20240131	8760	3.54	20240805	0.95	N	035510	500	86 억	186260	N	N	0	N	N
64	20240912	100409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9100	80	2	0.89	48117720	5287	20.66	9020	9170	8990	11720	6320	9020	9101.14	1.08	-296	9113	9066	9013	8966	8913	9090	8990	86	2700	500	6670	10	1	17200000	1565	5.14	0.37	12	0.03	1770.00	24729.00	14150	20240131	-35.69	8760	20240805	3.88	14150	-35.69	20240131	8760	3.88	20240805	14150	-35.69	20240131	8760	3.88	20240805	0.95	N	035510	500	86 억	186260	N	N	0	N	N
65	20240912	090409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9030	10	2	0.11	3977890	441	1.72	9020	9030	8990	11720	6320	9020	9020.16	1.08	-99	9113	9066	9013	8966	8913	9090	8990	86	2700	500	6670	10	1	17200000	1553	5.10	0.37	12	0.00	1770.00	24729.00	14150	20240131	-36.18	8760	20240805	3.08	14150	-36.18	20240131	8760	3.08	20240805	14150	-36.18	20240131	8760	3.08	20240805	0.95	N	035510	500	86 억	186260	N	N	0	N	N
66	20240911	160402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9020	30	2	0.33	230293710	25593	73.77	8990	9060	8960	11680	6300	8990	8998.31	1.10	-2873	9290	9140	9020	8870	8750	9080	8810	86	2690	500	6650	10	1	17200000	1551	5.10	0.36	12	0.15	1770.00	24729.00	14150	20240131	-36.25	8760	20240805	2.97	14150	-36.25	20240131	8760	2.97	20240805	14150	-36.25	20240131	8760	2.97	20240805	0.96	N	035510	500	86 억	189861	N	N	1	N	N
67	20240911	150404	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9020	30	2	0.33	214387780	23823	68.67	8990	9060	8960	11680	6300	8990	8999.19	1.10	-1773	9290	9140	9020	8870	8750	9080	8810	86	2690	500	6650	10	1	17200000	1551	5.10	0.36	12	0.14	1770.00	24729.00	14150	20240131	-36.25	8760	20240805	2.97	14150	-36.25	20240131	8760	2.97	20240805	14150	-36.25	20240131	8760	2.97	20240805	0.96	N	035510	500	86 억	189861	N	N	1	N	N
68	20240911	140404	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9030	40	2	0.44	191165570	21238	61.22	8990	9060	8960	11680	6300	8990	9001.11	1.10	-2516	9290	9140	9020	8870	8750	9080	8810	86	2690	500	6650	10	1	17200000	1553	5.10	0.37	12	0.12	1770.00	24729.00	14150	20240131	-36.18	8760	20240805	3.08	14150	-36.18	20240131	8760	3.08	20240805	14150	-36.18	20240131	8760	3.08	20240805	0.96	N	035510	500	86 억	189861	N	N	1	N	N
69	20240911	130403	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9040	50	2	0.56	172857550	19213	55.38	8990	9060	8960	11680	6300	8990	8996.91	1.10	-2035	9290	9140	9020	8870	8750	9080	8810	86	2690	500	6650	10	1	17200000	1555	5.11	0.37	12	0.11	1770.00	24729.00	14150	20240131	-36.11	8760	20240805	3.20	14150	-36.11	20240131	8760	3.20	20240805	14150	-36.11	20240131	8760	3.20	20240805	0.96	N	035510	500	86 억	189861	N	N	1	N	N
70	20240911	120406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9010	20	2	0.22	164050730	18236	52.56	8990	9060	8960	11680	6300	8990	8995.98	1.10	-1623	9290	9140	9020	8870	8750	9080	8810	86	2690	500	6650	10	1	17200000	1550	5.09	0.36	12	0.11	1770.00	24729.00	14150	20240131	-36.33	8760	20240805	2.85	14150	-36.33	20240131	8760	2.85	20240805	14150	-36.33	20240131	8760	2.85	20240805	0.96	N	035510	500	86 억	189861	N	N	1	N	N
71	20240911	110401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9000	10	2	0.11	134788860	14982	43.18	8990	9060	8970	11680	6300	8990	8996.72	1.10	-1592	9290	9140	9020	8870	8750	9080	8810	86	2690	500	6650	10	1	17200000	1548	5.08	0.36	12	0.09	1770.00	24729.00	14150	20240131	-36.40	8760	20240805	2.74	14150	-36.40	20240131	8760	2.74	20240805	14150	-36.40	20240131	8760	2.74	20240805	0.96	N	035510	500	86 억	189861	N	N	1	N	N
72	20240911	100402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8980	-10	5	-0.11	58331000	6480	18.68	8990	9060	8980	11680	6300	8990	9001.70	1.10	-374	9290	9140	9020	8870	8750	9080	8810	86	2690	500	6650	10	1	17200000	1545	5.07	0.36	12	0.04	1770.00	24729.00	14150	20240131	-36.54	8760	20240805	2.51	14150	-36.54	20240131	8760	2.51	20240805	14150	-36.54	20240131	8760	2.51	20240805	0.96	N	035510	500	86 억	189861	N	N	1	N	N
73	20240911	090406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9060	70	2	0.78	4385130	487	1.40	8990	9060	8980	11680	6300	8990	9004.37	1.10	-453	9290	9140	9020	8870	8750	9080	8810	86	2690	500	6650	10	1	17200000	1558	5.12	0.37	12	0.00	1770.00	24729.00	14150	20240131	-35.97	8760	20240805	3.42	14150	-35.97	20240131	8760	3.42	20240805	14150	-35.97	20240131	8760	3.42	20240805	0.96	N	035510	500	86 억	189861	N	N	1	N	N
74	20240910	160402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8990	-100	5	-1.10	312179070	34654	105.12	9070	9170	8900	11810	6370	9090	9008.49	1.13	-4850	9296	9192	9086	8982	8876	9245	9035	86	2720	500	6720	10	1	17200000	1546	5.08	0.36	12	0.20	1770.00	24729.00	14150	20240131	-36.47	8760	20240805	2.63	14150	-36.47	20240131	8760	2.63	20240805	14150	-36.47	20240131	8760	2.63	20240805	0.93	N	035510	500	86 억	194746	N	N	1	N	N
75	20240910	150405	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8920	-170	5	-1.87	301086140	33415	101.36	9070	9170	8900	11810	6370	9090	9010.51	1.13	-4297	9296	9192	9086	8982	8876	9245	9035	86	2720	500	6720	10	1	17200000	1534	5.04	0.36	12	0.19	1770.00	24729.00	14150	20240131	-36.96	8760	20240805	1.83	14150	-36.96	20240131	8760	1.83	20240805	14150	-36.96	20240131	8760	1.83	20240805	0.93	N	035510	500	86 억	194746	N	N	0	N	N
76	20240910	140403	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9020	-70	5	-0.77	168328350	18576	56.35	9070	9170	8990	11810	6370	9090	9061.60	1.13	-2298	9296	9192	9086	8982	8876	9245	9035	86	2720	500	6720	10	1	17200000	1551	5.10	0.36	12	0.11	1770.00	24729.00	14150	20240131	-36.25	8760	20240805	2.97	14150	-36.25	20240131	8760	2.97	20240805	14150	-36.25	20240131	8760	2.97	20240805	0.93	N	035510	500	86 억	194746	N	N	0	N	N
77	20240910	130403	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9040	-50	5	-0.55	129761360	14296	43.36	9070	9170	9030	11810	6370	9090	9076.76	1.13	484	9296	9192	9086	8982	8876	9245	9035	86	2720	500	6720	10	1	17200000	1555	5.11	0.37	12	0.08	1770.00	24729.00	14150	20240131	-36.11	8760	20240805	3.20	14150	-36.11	20240131	8760	3.20	20240805	14150	-36.11	20240131	8760	3.20	20240805	0.93	N	035510	500	86 억	194746	N	N	0	N	N
78	20240910	120401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9070	-20	5	-0.22	122201280	13460	40.83	9070	9170	9040	11810	6370	9090	9078.85	1.13	979	9296	9192	9086	8982	8876	9245	9035	86	2720	500	6720	10	1	17200000	1560	5.12	0.37	12	0.08	1770.00	24729.00	14150	20240131	-35.90	8760	20240805	3.54	14150	-35.90	20240131	8760	3.54	20240805	14150	-35.90	20240131	8760	3.54	20240805	0.93	N	035510	500	86 억	194746	N	N	0	N	N
79	20240910	110402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9100	10	2	0.11	110878270	12210	37.04	9070	9170	9040	11810	6370	9090	9080.94	1.13	1648	9296	9192	9086	8982	8876	9245	9035	86	2720	500	6720	10	1	17200000	1565	5.14	0.37	12	0.07	1770.00	24729.00	14150	20240131	-35.69	8760	20240805	3.88	14150	-35.69	20240131	8760	3.88	20240805	14150	-35.69	20240131	8760	3.88	20240805	0.93	N	035510	500	86 억	194746	N	N	0	N	N
80	20240910	100403	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9070	-20	5	-0.22	87803600	9663	29.31	9070	9170	9050	11810	6370	9090	9086.58	1.13	1400	9296	9192	9086	8982	8876	9245	9035	86	2720	500	6720	10	1	17200000	1560	5.12	0.37	12	0.06	1770.00	24729.00	14150	20240131	-35.90	8760	20240805	3.54	14150	-35.90	20240131	8760	3.54	20240805	14150	-35.90	20240131	8760	3.54	20240805	0.93	N	035510	500	86 억	194746	N	N	0	N	N
81	20240910	090402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9170	80	2	0.88	509120	56	0.17	9070	9170	9070	11810	6370	9090	9091.43	1.13	-6	9296	9192	9086	8982	8876	9245	9035	86	2720	500	6720	10	1	17200000	1577	5.18	0.37	12	0.00	1770.00	24729.00	14150	20240131	-35.19	8760	20240805	4.68	14150	-35.19	20240131	8760	4.68	20240805	14150	-35.19	20240131	8760	4.68	20240805	0.93	N	035510	500	86 억	194746	N	N	0	N	N
82	20240909	160355	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9090	-50	5	-0.55	298831530	32967	148.31	9020	9190	8980	11880	6400	9140	9064.57	1.07	8364	9533	9336	9193	8996	8853	9265	8925	86	2740	500	6760	10	1	17200000	1563	5.14	0.37	12	0.19	1770.00	24729.00	14150	20240131	-35.76	8760	20240805	3.77	14150	-35.76	20240131	8760	3.77	20240805	14150	-35.76	20240131	8760	3.77	20240805	0.95	N	035510	500	86 억	184709	N	N	0	N	N
83	20240909	150358	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9110	-30	5	-0.33	291468570	32158	144.67	9020	9190	8980	11880	6400	9140	9063.64	1.07	8078	9533	9336	9193	8996	8853	9265	8925	86	2740	500	6760	10	1	17200000	1567	5.15	0.37	12	0.19	1770.00	24729.00	14150	20240131	-35.62	8760	20240805	4.00	14150	-35.62	20240131	8760	4.00	20240805	14150	-35.62	20240131	8760	4.00	20240805	0.95	N	035510	500	86 억	184709	N	N	0	N	N
84	20240909	140359	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9120	-20	5	-0.22	225416990	24895	111.99	9020	9190	8980	11880	6400	9140	9054.71	1.07	4826	9533	9336	9193	8996	8853	9265	8925	86	2740	500	6760	10	1	17200000	1569	5.15	0.37	12	0.14	1770.00	24729.00	14150	20240131	-35.55	8760	20240805	4.11	14150	-35.55	20240131	8760	4.11	20240805	14150	-35.55	20240131	8760	4.11	20240805	0.95	N	035510	500	86 억	184709	N	N	0	N	N
85	20240909	130358	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9120	-20	5	-0.22	179742690	19886	89.46	9020	9190	8980	11880	6400	9140	9038.65	1.07	2561	9533	9336	9193	8996	8853	9265	8925	86	2740	500	6760	10	1	17200000	1569	5.15	0.37	12	0.12	1770.00	24729.00	14150	20240131	-35.55	8760	20240805	4.11	14150	-35.55	20240131	8760	4.11	20240805	14150	-35.55	20240131	8760	4.11	20240805	0.95	N	035510	500	86 억	184709	N	N	0	N	N
86	20240909	120356	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9080	-60	5	-0.66	142210530	15757	70.88	9020	9190	8980	11880	6400	9140	9025.23	1.07	575	9533	9336	9193	8996	8853	9265	8925	86	2740	500	6760	10	1	17200000	1562	5.13	0.37	12	0.09	1770.00	24729.00	14150	20240131	-35.83	8760	20240805	3.65	14150	-35.83	20240131	8760	3.65	20240805	14150	-35.83	20240131	8760	3.65	20240805	0.95	N	035510	500	86 억	184709	N	N	0	N	N
87	20240909	110356	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9040	-100	5	-1.09	135174950	14981	67.39	9020	9190	8980	11880	6400	9140	9023.09	1.07	574	9533	9336	9193	8996	8853	9265	8925	86	2740	500	6760	10	1	17200000	1555	5.11	0.37	12	0.09	1770.00	24729.00	14150	20240131	-36.11	8760	20240805	3.20	14150	-36.11	20240131	8760	3.20	20240805	14150	-36.11	20240131	8760	3.20	20240805	0.95	N	035510	500	86 억	184709	N	N	0	N	N
88	20240909	100401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9000	-140	5	-1.53	54850140	6089	27.39	9020	9190	8980	11880	6400	9140	9008.07	1.07	-755	9533	9336	9193	8996	8853	9265	8925	86	2740	500	6760	10	1	17200000	1548	5.08	0.36	12	0.04	1770.00	24729.00	14150	20240131	-36.40	8760	20240805	2.74	14150	-36.40	20240131	8760	2.74	20240805	14150	-36.40	20240131	8760	2.74	20240805	0.95	N	035510	500	86 억	184709	N	N	0	N	N
89	20240909	090354	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9030	-110	5	-1.20	1447210	160	0.72	9020	9190	9020	11880	6400	9140	9045.06	1.07	-13	9533	9336	9193	8996	8853	9265	8925	86	2740	500	6760	10	1	17200000	1553	5.10	0.37	12	0.00	1770.00	24729.00	14150	20240131	-36.18	8760	20240805	3.08	14150	-36.18	20240131	8760	3.08	20240805	14150	-36.18	20240131	8760	3.08	20240805	0.95	N	035510	500	86 억	184709	N	N	0	N	N
90	20240906	160353	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9140	-110	5	-1.19	203118500	22227	78.62	9310	9390	9050	12020	6480	9250	9138.37	1.12	-7895	9590	9420	9280	9110	8970	9350	9040	86	2770	500	6840	10	1	17200000	1572	5.16	0.37	12	0.13	1770.00	24729.00	14150	20240131	-35.41	8760	20240805	4.34	14150	-35.41	20240131	8760	4.34	20240805	14150	-35.41	20240131	8760	4.34	20240805	0.90	N	035510	500	86 억	192777	N	N	0	N	N
91	20240906	150359	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9140	-110	5	-1.19	197152540	21574	76.31	9310	9390	9050	12020	6480	9250	9138.43	1.12	-7558	9590	9420	9280	9110	8970	9350	9040	86	2770	500	6840	10	1	17200000	1572	5.16	0.37	12	0.13	1770.00	24729.00	14150	20240131	-35.41	8760	20240805	4.34	14150	-35.41	20240131	8760	4.34	20240805	14150	-35.41	20240131	8760	4.34	20240805	0.90	N	035510	500	86 억	192777	N	N	0	N	N
92	20240906	140359	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9130	-120	5	-1.30	174677640	19112	67.61	9310	9390	9050	12020	6480	9250	9139.68	1.12	-6325	9590	9420	9280	9110	8970	9350	9040	86	2770	500	6840	10	1	17200000	1570	5.16	0.37	12	0.11	1770.00	24729.00	14150	20240131	-35.48	8760	20240805	4.22	14150	-35.48	20240131	8760	4.22	20240805	14150	-35.48	20240131	8760	4.22	20240805	0.90	N	035510	500	86 억	192777	N	N	0	N	N
93	20240906	130355	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9110	-140	5	-1.51	147965230	16192	57.28	9310	9390	9050	12020	6480	9250	9138.17	1.12	-5400	9590	9420	9280	9110	8970	9350	9040	86	2770	500	6840	10	1	17200000	1567	5.15	0.37	12	0.09	1770.00	24729.00	14150	20240131	-35.62	8760	20240805	4.00	14150	-35.62	20240131	8760	4.00	20240805	14150	-35.62	20240131	8760	4.00	20240805	0.90	N	035510	500	86 억	192777	N	N	0	N	N
94	20240906	120358	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9110	-140	5	-1.51	142463420	15588	55.14	9310	9390	9050	12020	6480	9250	9139.30	1.12	-5210	9590	9420	9280	9110	8970	9350	9040	86	2770	500	6840	10	1	17200000	1567	5.15	0.37	12	0.09	1770.00	24729.00	14150	20240131	-35.62	8760	20240805	4.00	14150	-35.62	20240131	8760	4.00	20240805	14150	-35.62	20240131	8760	4.00	20240805	0.90	N	035510	500	86 억	192777	N	N	0	N	N
95	20240906	110400	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9100	-150	5	-1.62	116796460	12770	45.17	9310	9390	9050	12020	6480	9250	9146.16	1.12	-4613	9590	9420	9280	9110	8970	9350	9040	86	2770	500	6840	10	1	17200000	1565	5.14	0.37	12	0.07	1770.00	24729.00	14150	20240131	-35.69	8760	20240805	3.88	14150	-35.69	20240131	8760	3.88	20240805	14150	-35.69	20240131	8760	3.88	20240805	0.90	N	035510	500	86 억	192777	N	N	0	N	N
96	20240906	100355	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9100	-150	5	-1.62	105503720	11527	40.77	9310	9390	9050	12020	6480	9250	9152.75	1.12	-3894	9590	9420	9280	9110	8970	9350	9040	86	2770	500	6840	10	1	17200000	1565	5.14	0.37	12	0.07	1770.00	24729.00	14150	20240131	-35.69	8760	20240805	3.88	14150	-35.69	20240131	8760	3.88	20240805	14150	-35.69	20240131	8760	3.88	20240805	0.90	N	035510	500	86 억	192777	N	N	0	N	N
97	20240906	090358	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9390	140	2	1.51	735880	79	0.28	9310	9390	9310	12020	6480	9250	9314.94	1.12	-46	9590	9420	9280	9110	8970	9350	9040	86	2770	500	6840	10	1	17200000	1615	5.31	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.64	8760	20240805	7.19	14150	-33.64	20240131	8760	7.19	20240805	14150	-33.64	20240131	8760	7.19	20240805	0.90	N	035510	500	86 억	192777	N	N	0	N	N
98	20240905	160351	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9250	80	2	0.87	262178580	28219	85.00	9280	9450	9140	11920	6420	9170	9290.87	1.07	7575	9483	9326	9223	9066	8963	9275	9015	86	2750	500	6780	10	1	17200000	1591	5.23	0.37	12	0.16	1770.00	24729.00	14150	20240131	-34.63	8760	20240805	5.59	14150	-34.63	20240131	8760	5.59	20240805	14150	-34.63	20240131	8760	5.59	20240805	0.93	N	035510	500	86 억	184095	N	N	0	N	N
99	20240905	150357	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9250	80	2	0.87	245793900	26440	79.64	9280	9450	9140	11920	6420	9170	9296.29	1.07	6586	9483	9326	9223	9066	8963	9275	9015	86	2750	500	6780	10	1	17200000	1591	5.23	0.37	12	0.15	1770.00	24729.00	14150	20240131	-34.63	8760	20240805	5.59	14150	-34.63	20240131	8760	5.59	20240805	14150	-34.63	20240131	8760	5.59	20240805	0.93	N	035510	500	86 억	184095	N	N	0	N	N
100	20240905	140355	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9170	0	3	0.00	227247590	24422	73.56	9280	9450	9150	11920	6420	9170	9305.04	1.07	6439	9483	9326	9223	9066	8963	9275	9015	86	2750	500	6780	10	1	17200000	1577	5.18	0.37	12	0.14	1770.00	24729.00	14150	20240131	-35.19	8760	20240805	4.68	14150	-35.19	20240131	8760	4.68	20240805	14150	-35.19	20240131	8760	4.68	20240805	0.93	N	035510	500	86 억	184095	N	N	0	N	N
101	20240905	130357	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9180	10	2	0.11	202532110	21727	65.44	9280	9450	9170	11920	6420	9170	9321.68	1.07	5321	9483	9326	9223	9066	8963	9275	9015	86	2750	500	6780	10	1	17200000	1579	5.19	0.37	12	0.13	1770.00	24729.00	14150	20240131	-35.12	8760	20240805	4.79	14150	-35.12	20240131	8760	4.79	20240805	14150	-35.12	20240131	8760	4.79	20240805	0.93	N	035510	500	86 억	184095	N	N	0	N	N
102	20240905	120353	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9300	130	2	1.42	186496860	19992	60.22	9280	9450	9230	11920	6420	9170	9328.57	1.07	5904	9483	9326	9223	9066	8963	9275	9015	86	2750	500	6780	10	1	17200000	1600	5.25	0.38	12	0.12	1770.00	24729.00	14150	20240131	-34.28	8760	20240805	6.16	14150	-34.28	20240131	8760	6.16	20240805	14150	-34.28	20240131	8760	6.16	20240805	0.93	N	035510	500	86 억	184095	N	N	0	N	N
103	20240905	110354	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9290	120	2	1.31	164808220	17653	53.17	9280	9450	9230	11920	6420	9170	9335.99	1.07	7198	9483	9326	9223	9066	8963	9275	9015	86	2750	500	6780	10	1	17200000	1598	5.25	0.38	12	0.10	1770.00	24729.00	14150	20240131	-34.35	8760	20240805	6.05	14150	-34.35	20240131	8760	6.05	20240805	14150	-34.35	20240131	8760	6.05	20240805	0.93	N	035510	500	86 억	184095	N	N	0	N	N
104	20240905	100353	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9420	250	2	2.73	130482150	13985	42.12	9280	9450	9230	11920	6420	9170	9330.15	1.07	6206	9483	9326	9223	9066	8963	9275	9015	86	2750	500	6780	10	1	17200000	1620	5.32	0.38	12	0.08	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	0.93	N	035510	500	86 억	184095	N	N	0	N	N
105	20240905	090357	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9280	110	2	1.20	371200	40	0.12	9280	9280	9280	11920	6420	9170	9280.00	1.07	-5	9483	9326	9223	9066	8963	9275	9015	86	2750	500	6780	10	1	17200000	1596	5.24	0.38	12	0.00	1770.00	24729.00	14150	20240131	-34.42	8760	20240805	5.94	14150	-34.42	20240131	8760	5.94	20240805	14150	-34.42	20240131	8760	5.94	20240805	0.93	N	035510	500	86 억	184095	N	N	0	N	N
106	20240904	160349	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9170	-300	5	-3.17	305511740	33199	217.50	9380	9380	9120	12310	6630	9470	9202.44	1.11	-7563	9563	9516	9493	9446	9423	9505	9435	86	2840	500	7000	10	1	17200000	1577	5.18	0.37	12	0.19	1770.00	24729.00	14150	20240131	-35.19	8760	20240805	4.68	14150	-35.19	20240131	8760	4.68	20240805	14150	-35.19	20240131	8760	4.68	20240805	0.93	N	035510	500	86 억	191349	N	N	20	N	N
107	20240904	150351	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9160	-310	5	-3.27	290995020	31615	207.12	9380	9380	9120	12310	6630	9470	9204.33	1.11	-6938	9563	9516	9493	9446	9423	9505	9435	86	2840	500	7000	10	1	17200000	1576	5.18	0.37	12	0.18	1770.00	24729.00	14150	20240131	-35.27	8760	20240805	4.57	14150	-35.27	20240131	8760	4.57	20240805	14150	-35.27	20240131	8760	4.57	20240805	0.93	N	035510	500	86 억	191349	N	N	20	N	N
108	20240904	140353	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9160	-310	5	-3.27	206206410	22343	146.38	9380	9380	9150	12310	6630	9470	9229.13	1.11	-5820	9563	9516	9493	9446	9423	9505	9435	86	2840	500	7000	10	1	17200000	1576	5.18	0.37	12	0.13	1770.00	24729.00	14150	20240131	-35.27	8760	20240805	4.57	14150	-35.27	20240131	8760	4.57	20240805	14150	-35.27	20240131	8760	4.57	20240805	0.93	N	035510	500	86 억	191349	N	N	20	N	N
109	20240904	130352	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9190	-280	5	-2.96	167531090	18124	118.74	9380	9380	9170	12310	6630	9470	9243.60	1.11	-4764	9563	9516	9493	9446	9423	9505	9435	86	2840	500	7000	10	1	17200000	1581	5.19	0.37	12	0.11	1770.00	24729.00	14150	20240131	-35.05	8760	20240805	4.91	14150	-35.05	20240131	8760	4.91	20240805	14150	-35.05	20240131	8760	4.91	20240805	0.93	N	035510	500	86 억	191349	N	N	20	N	N
110	20240904	120349	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9230	-240	5	-2.53	119121300	12869	84.31	9380	9380	9210	12310	6630	9470	9256.45	1.11	-1128	9563	9516	9493	9446	9423	9505	9435	86	2840	500	7000	10	1	17200000	1588	5.21	0.37	12	0.07	1770.00	24729.00	14150	20240131	-34.77	8760	20240805	5.37	14150	-34.77	20240131	8760	5.37	20240805	14150	-34.77	20240131	8760	5.37	20240805	0.93	N	035510	500	86 억	191349	N	N	20	N	N
111	20240904	110350	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9280	-190	5	-2.01	107859020	11652	76.34	9380	9380	9210	12310	6630	9470	9256.70	1.11	-902	9563	9516	9493	9446	9423	9505	9435	86	2840	500	7000	10	1	17200000	1596	5.24	0.38	12	0.07	1770.00	24729.00	14150	20240131	-34.42	8760	20240805	5.94	14150	-34.42	20240131	8760	5.94	20240805	14150	-34.42	20240131	8760	5.94	20240805	0.93	N	035510	500	86 억	191349	N	N	20	N	N
112	20240904	100352	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9240	-230	5	-2.43	89072510	9620	63.02	9380	9380	9210	12310	6630	9470	9259.10	1.11	-557	9563	9516	9493	9446	9423	9505	9435	86	2840	500	7000	10	1	17200000	1589	5.22	0.37	12	0.06	1770.00	24729.00	14150	20240131	-34.70	8760	20240805	5.48	14150	-34.70	20240131	8760	5.48	20240805	14150	-34.70	20240131	8760	5.48	20240805	0.93	N	035510	500	86 억	191349	N	N	20	N	N
113	20240904	090350	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9310	-160	5	-1.69	6924640	743	4.87	9380	9380	9300	12310	6630	9470	9319.84	1.11	97	9563	9516	9493	9446	9423	9505	9435	86	2840	500	7000	10	1	17200000	1601	5.26	0.38	12	0.00	1770.00	24729.00	14150	20240131	-34.20	8760	20240805	6.28	14150	-34.20	20240131	8760	6.28	20240805	14150	-34.20	20240131	8760	6.28	20240805	0.93	N	035510	500	86 억	191349	N	N	20	N	N
114	20240903	160346	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9470	0	3	0.00	145006150	15263	145.79	9540	9540	9470	12310	6630	9470	9500.50	1.10	2146	9610	9540	9470	9400	9330	9505	9365	86	2840	500	7000	10	1	17200000	1629	5.35	0.38	12	0.09	1770.00	24729.00	14150	20240131	-33.07	8760	20240805	8.11	14150	-33.07	20240131	8760	8.11	20240805	14150	-33.07	20240131	8760	8.11	20240805	0.91	N	035510	500	86 억	188771	N	N	20	N	N
115	20240903	150348	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9520	50	2	0.53	113372870	11926	113.92	9540	9540	9470	12310	6630	9470	9506.36	1.10	1407	9610	9540	9470	9400	9330	9505	9365	86	2840	500	7000	10	1	17200000	1637	5.38	0.38	12	0.07	1770.00	24729.00	14150	20240131	-32.72	8760	20240805	8.68	14150	-32.72	20240131	8760	8.68	20240805	14150	-32.72	20240131	8760	8.68	20240805	0.91	N	035510	500	86 억	188771	N	N	6	N	N
116	20240903	140348	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9530	60	2	0.63	88132010	9271	88.56	9540	9540	9470	12310	6630	9470	9506.20	1.10	741	9610	9540	9470	9400	9330	9505	9365	86	2840	500	7000	10	1	17200000	1639	5.38	0.39	12	0.05	1770.00	24729.00	14150	20240131	-32.65	8760	20240805	8.79	14150	-32.65	20240131	8760	8.79	20240805	14150	-32.65	20240131	8760	8.79	20240805	0.91	N	035510	500	86 억	188771	N	N	6	N	N
117	20240903	130349	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9500	30	2	0.32	72679120	7643	73.01	9540	9540	9470	12310	6630	9470	9509.24	1.10	699	9610	9540	9470	9400	9330	9505	9365	86	2840	500	7000	10	1	17200000	1634	5.37	0.38	12	0.04	1770.00	24729.00	14150	20240131	-32.86	8760	20240805	8.45	14150	-32.86	20240131	8760	8.45	20240805	14150	-32.86	20240131	8760	8.45	20240805	0.91	N	035510	500	86 억	188771	N	N	6	N	N
118	20240903	120345	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9530	60	2	0.63	46456160	4880	46.61	9540	9540	9480	12310	6630	9470	9519.70	1.10	-18	9610	9540	9470	9400	9330	9505	9365	86	2840	500	7000	10	1	17200000	1639	5.38	0.39	12	0.03	1770.00	24729.00	14150	20240131	-32.65	8760	20240805	8.79	14150	-32.65	20240131	8760	8.79	20240805	14150	-32.65	20240131	8760	8.79	20240805	0.91	N	035510	500	86 억	188771	N	N	6	N	N
119	20240903	110343	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9530	60	2	0.63	34023770	3575	34.15	9540	9540	9480	12310	6630	9470	9517.14	1.10	-105	9610	9540	9470	9400	9330	9505	9365	86	2840	500	7000	10	1	17200000	1639	5.38	0.39	12	0.02	1770.00	24729.00	14150	20240131	-32.65	8760	20240805	8.79	14150	-32.65	20240131	8760	8.79	20240805	14150	-32.65	20240131	8760	8.79	20240805	0.91	N	035510	500	86 억	188771	N	N	6	N	N
120	20240903	100344	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9510	40	2	0.42	7166230	755	7.21	9540	9540	9480	12310	6630	9470	9491.70	1.10	-50	9610	9540	9470	9400	9330	9505	9365	86	2840	500	7000	10	1	17200000	1636	5.37	0.38	12	0.00	1770.00	24729.00	14150	20240131	-32.79	8760	20240805	8.56	14150	-32.79	20240131	8760	8.56	20240805	14150	-32.79	20240131	8760	8.56	20240805	0.91	N	035510	500	86 억	188771	N	N	6	N	N
121	20240903	090344	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9540	70	2	0.74	9540	1	0.01	9540	9540	9540	12310	6630	9470	9540.00	1.10	0	9610	9540	9470	9400	9330	9505	9365	86	2840	500	7000	10	1	17200000	1641	5.39	0.39	12	0.00	1770.00	24729.00	14150	20240131	-32.58	8760	20240805	8.90	14150	-32.58	20240131	8760	8.90	20240805	14150	-32.58	20240131	8760	8.90	20240805	0.91	N	035510	500	86 억	188771	N	N	6	N	N
122	20240902	160342	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9470	0	3	0.00	98860610	10469	70.81	9540	9540	9400	12310	6630	9470	9441.54	1.12	-4335	9550	9510	9440	9400	9330	9530	9420	86	2840	500	7000	10	1	17200000	1629	5.35	0.38	12	0.06	1770.00	24729.00	14150	20240131	-33.07	8760	20240805	8.11	14150	-33.07	20240131	8760	8.11	20240805	14150	-33.07	20240131	8760	8.11	20240805	0.91	N	035510	500	86 억	193106	N	N	6	N	N
123	20240902	150346	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9470	0	3	0.00	86568980	9171	62.03	9540	9540	9400	12310	6630	9470	9439.43	1.12	-4016	9550	9510	9440	9400	9330	9530	9420	86	2840	500	7000	10	1	17200000	1629	5.35	0.38	12	0.05	1770.00	24729.00	14150	20240131	-33.07	8760	20240805	8.11	14150	-33.07	20240131	8760	8.11	20240805	14150	-33.07	20240131	8760	8.11	20240805	0.91	N	035510	500	86 억	193106	N	N	3	N	N
124	20240902	140347	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9470	0	3	0.00	84043570	8904	60.23	9540	9540	9400	12310	6630	9470	9438.86	1.12	-3974	9550	9510	9440	9400	9330	9530	9420	86	2840	500	7000	10	1	17200000	1629	5.35	0.38	12	0.05	1770.00	24729.00	14150	20240131	-33.07	8760	20240805	8.11	14150	-33.07	20240131	8760	8.11	20240805	14150	-33.07	20240131	8760	8.11	20240805	0.91	N	035510	500	86 억	193106	N	N	3	N	N
125	20240902	130345	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9480	10	2	0.11	81558790	8641	58.45	9540	9540	9400	12310	6630	9470	9438.58	1.12	-3974	9550	9510	9440	9400	9330	9530	9420	86	2840	500	7000	10	1	17200000	1631	5.36	0.38	12	0.05	1770.00	24729.00	14150	20240131	-33.00	8760	20240805	8.22	14150	-33.00	20240131	8760	8.22	20240805	14150	-33.00	20240131	8760	8.22	20240805	0.91	N	035510	500	86 억	193106	N	N	3	N	N
126	20240902	120346	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9440	-30	5	-0.32	72491090	7681	51.95	9540	9540	9400	12310	6630	9470	9437.72	1.12	-3975	9550	9510	9440	9400	9330	9530	9420	86	2840	500	7000	10	1	17200000	1624	5.33	0.38	12	0.04	1770.00	24729.00	14150	20240131	-33.29	8760	20240805	7.76	14150	-33.29	20240131	8760	7.76	20240805	14150	-33.29	20240131	8760	7.76	20240805	0.91	N	035510	500	86 억	193106	N	N	3	N	N
127	20240902	110343	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9480	10	2	0.11	53794230	5703	38.58	9540	9540	9400	12310	6630	9470	9432.62	1.12	-2683	9550	9510	9440	9400	9330	9530	9420	86	2840	500	7000	10	1	17200000	1631	5.36	0.38	12	0.03	1770.00	24729.00	14150	20240131	-33.00	8760	20240805	8.22	14150	-33.00	20240131	8760	8.22	20240805	14150	-33.00	20240131	8760	8.22	20240805	0.91	N	035510	500	86 억	193106	N	N	3	N	N
128	20240902	100343	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9400	-70	5	-0.74	41633640	4413	29.85	9540	9540	9400	12310	6630	9470	9434.32	1.12	-2390	9550	9510	9440	9400	9330	9530	9420	86	2840	500	7000	10	1	17200000	1617	5.31	0.38	12	0.03	1770.00	24729.00	14150	20240131	-33.57	8760	20240805	7.31	14150	-33.57	20240131	8760	7.31	20240805	14150	-33.57	20240131	8760	7.31	20240805	0.91	N	035510	500	86 억	193106	N	N	3	N	N
129	20240902	090340	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9430	-40	5	-0.42	5969220	628	4.25	9540	9540	9430	12310	6630	9470	9505.13	1.12	-305	9550	9510	9440	9400	9330	9530	9420	86	2840	500	7000	10	1	17200000	1622	5.33	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.36	8760	20240805	7.65	14150	-33.36	20240131	8760	7.65	20240805	14150	-33.36	20240131	8760	7.65	20240805	0.91	N	035510	500	86 억	193106	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History