KissMeData/037560/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	foreignNetBuyingQuantity	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	160446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2665	-50	5	-1.84	277615455	104107	56.49	2765	2770	2615	3525	1905	2715	2666.64	4.83	-22747	-24982	2838	2776	2718	2656	2598	2807	2687	1936	810	2500	1950	5	1	77446865	2064	-4.55	0.37	12	0.13	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.75	N	037560	2500	1936 억	1833936	N	N	2	N	N
3	20240930	150452	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	-80	5	-2.95	243118395	90971	49.36	2765	2770	2625	3525	1905	2715	2672.48	4.83	-22822	-24566	2838	2776	2718	2656	2598	2807	2687	1936	810	2500	1950	5	1	77446865	2041	-4.50	0.36	12	0.12	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.75	N	037560	2500	1936 억	1833861	N	N	701	N	N
4	20240930	140451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	-65	5	-2.39	217273630	81172	44.05	2765	2770	2630	3525	1905	2715	2676.71	4.84	-21237	-21852	2838	2776	2718	2656	2598	2807	2687	1936	810	2500	1950	5	1	77446865	2052	-4.52	0.36	12	0.10	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.75	N	037560	2500	1936 억	1835446	N	N	701	N	N
5	20240930	130451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2660	-55	5	-2.03	161644315	60119	32.62	2765	2770	2650	3525	1905	2715	2688.74	4.84	-18826	-19501	2838	2776	2718	2656	2598	2807	2687	1936	810	2500	1950	5	1	77446865	2060	-4.54	0.36	12	0.08	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.75	N	037560	2500	1936 억	1837857	N	N	701	N	N
6	20240930	120449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	-65	5	-2.39	148052300	55009	29.85	2765	2770	2650	3525	1905	2715	2691.42	4.84	-18146	-18821	2838	2776	2718	2656	2598	2807	2687	1936	810	2500	1950	5	1	77446865	2052	-4.52	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.75	N	037560	2500	1936 억	1838537	N	N	701	N	N
7	20240930	110448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2670	-45	5	-1.66	100405930	37061	20.11	2765	2770	2670	3525	1905	2715	2709.21	4.85	-17053	-17670	2838	2776	2718	2656	2598	2807	2687	1936	810	2500	1950	5	1	77446865	2068	-4.56	0.37	12	0.05	-586.00	7300.00	5210	20240119	-48.75	2420	20240806	10.33	5210	-48.75	20240119	2420	10.33	20240806	5210	-48.75	20240119	2420	10.33	20240806	1.75	N	037560	2500	1936 억	1839630	N	N	701	N	N
8	20240930	100445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2700	-15	5	-0.55	67554655	24804	13.46	2765	2770	2695	3525	1905	2715	2723.54	4.87	-7652	-7891	2838	2776	2718	2656	2598	2807	2687	1936	810	2500	1950	5	1	77446865	2091	-4.61	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.75	N	037560	2500	1936 억	1849031	N	N	701	N	N
9	20240930	090430	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2735	20	2	0.74	11325685	4099	2.22	2765	2770	2720	3525	1905	2715	2763.04	4.89	-289	-482	2838	2776	2718	2656	2598	2807	2687	1936	810	2500	1950	5	1	77446865	2118	-4.67	0.37	12	0.01	-586.00	7300.00	5210	20240119	-47.50	2420	20240806	13.02	5210	-47.50	20240119	2420	13.02	20240806	5210	-47.50	20240119	2420	13.02	20240806	1.75	N	037560	2500	1936 억	1856394	N	N	701	N	N
10	20240927	160446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2715	30	2	1.12	498830125	183335	250.46	2665	2780	2660	3490	1880	2685	2720.87	4.89	33246	34460	2745	2715	2680	2650	2615	2730	2665	1936	805	2500	1930	5	1	77446865	2103	-4.63	0.37	12	0.24	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.79	N	037560	2500	1936 억	1855711	N	N	701	N	N
11	20240927	150451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2725	40	2	1.49	480477730	176580	241.23	2665	2780	2660	3490	1880	2685	2721.02	4.88	31067	30744	2745	2715	2680	2650	2615	2730	2665	1936	805	2500	1930	5	1	77446865	2110	-4.65	0.37	12	0.23	-586.00	7300.00	5210	20240119	-47.70	2420	20240806	12.60	5210	-47.70	20240119	2420	12.60	20240806	5210	-47.70	20240119	2420	12.60	20240806	1.79	N	037560	2500	1936 억	1853532	N	N	1599	N	N
12	20240927	140453	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2715	30	2	1.12	458357835	168443	230.11	2665	2780	2660	3490	1880	2685	2721.15	4.88	28920	28977	2745	2715	2680	2650	2615	2730	2665	1936	805	2500	1930	5	1	77446865	2103	-4.63	0.37	12	0.22	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.79	N	037560	2500	1936 억	1851385	N	N	1599	N	N
13	20240927	130449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2725	40	2	1.49	421458420	154875	211.58	2665	2780	2660	3490	1880	2685	2721.28	4.86	23597	23320	2745	2715	2680	2650	2615	2730	2665	1936	805	2500	1930	5	1	77446865	2110	-4.65	0.37	12	0.20	-586.00	7300.00	5210	20240119	-47.70	2420	20240806	12.60	5210	-47.70	20240119	2420	12.60	20240806	5210	-47.70	20240119	2420	12.60	20240806	1.79	N	037560	2500	1936 억	1846062	N	N	1599	N	N
14	20240927	120448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2715	30	2	1.12	354018380	130149	177.80	2665	2780	2660	3490	1880	2685	2720.10	4.86	20838	20190	2745	2715	2680	2650	2615	2730	2665	1936	805	2500	1930	5	1	77446865	2103	-4.63	0.37	12	0.17	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.79	N	037560	2500	1936 억	1843303	N	N	1599	N	N
15	20240927	110450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2740	55	2	2.05	263157895	96758	132.18	2665	2780	2660	3490	1880	2685	2719.75	4.85	17740	17795	2745	2715	2680	2650	2615	2730	2665	1936	805	2500	1930	5	1	77446865	2122	-4.68	0.38	12	0.12	-586.00	7300.00	5210	20240119	-47.41	2420	20240806	13.22	5210	-47.41	20240119	2420	13.22	20240806	5210	-47.41	20240119	2420	13.22	20240806	1.79	N	037560	2500	1936 억	1840205	N	N	1599	N	N
16	20240927	100448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2705	20	2	0.74	145784140	53972	73.73	2665	2720	2660	3490	1880	2685	2701.11	4.83	10752	10262	2745	2715	2680	2650	2615	2730	2665	1936	805	2500	1930	5	1	77446865	2095	-4.62	0.37	12	0.07	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.79	N	037560	2500	1936 억	1833217	N	N	1599	N	N
17	20240927	090448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2680	-5	5	-0.19	9945805	3730	5.10	2665	2685	2660	3490	1880	2685	2666.44	4.80	680	-278	2745	2715	2680	2650	2615	2730	2665	1936	805	2500	1930	5	1	77446865	2076	-4.57	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.56	2420	20240806	10.74	5210	-48.56	20240119	2420	10.74	20240806	5210	-48.56	20240119	2420	10.74	20240806	1.79	N	037560	2500	1936 억	1823145	N	N	1599	N	N
18	20240926	160442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2685	35	2	1.32	192300810	72033	63.06	2665	2710	2645	3445	1855	2650	2669.60	4.80	19763	20071	2716	2682	2651	2617	2586	2682	2617	1936	795	2500	1900	5	1	77446865	2079	-4.58	0.37	12	0.09	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.78	N	037560	2500	1936 억	1822465	N	N	1599	N	N
19	20240926	150439	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2685	35	2	1.32	157399675	59076	51.72	2665	2690	2645	3445	1855	2650	2664.36	4.80	19169	18852	2716	2682	2651	2617	2586	2682	2617	1936	795	2500	1900	5	1	77446865	2079	-4.58	0.37	12	0.08	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.78	N	037560	2500	1936 억	1821871	N	N	130	N	N
20	20240926	140445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2670	20	2	0.75	126204010	47425	41.52	2665	2675	2645	3445	1855	2650	2661.13	4.78	12393	10839	2716	2682	2651	2617	2586	2682	2617	1936	795	2500	1900	5	1	77446865	2068	-4.56	0.37	12	0.06	-586.00	7300.00	5210	20240119	-48.75	2420	20240806	10.33	5210	-48.75	20240119	2420	10.33	20240806	5210	-48.75	20240119	2420	10.33	20240806	1.78	N	037560	2500	1936 억	1815095	N	N	130	N	N
21	20240926	130447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2670	20	2	0.75	105005220	39484	34.57	2665	2675	2645	3445	1855	2650	2659.44	4.77	5955	4467	2716	2682	2651	2617	2586	2682	2617	1936	795	2500	1900	5	1	77446865	2068	-4.56	0.37	12	0.05	-586.00	7300.00	5210	20240119	-48.75	2420	20240806	10.33	5210	-48.75	20240119	2420	10.33	20240806	5210	-48.75	20240119	2420	10.33	20240806	1.78	N	037560	2500	1936 억	1808657	N	N	130	N	N
22	20240926	120448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2670	20	2	0.75	84856180	31932	27.95	2665	2670	2645	3445	1855	2650	2657.40	4.76	3228	2395	2716	2682	2651	2617	2586	2682	2617	1936	795	2500	1900	5	1	77446865	2068	-4.56	0.37	12	0.04	-586.00	7300.00	5210	20240119	-48.75	2420	20240806	10.33	5210	-48.75	20240119	2420	10.33	20240806	5210	-48.75	20240119	2420	10.33	20240806	1.78	N	037560	2500	1936 억	1805930	N	N	130	N	N
23	20240926	110448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2665	15	2	0.57	69730305	26257	22.99	2665	2670	2645	3445	1855	2650	2655.68	4.76	3049	1753	2716	2682	2651	2617	2586	2682	2617	1936	795	2500	1900	5	1	77446865	2064	-4.55	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.78	N	037560	2500	1936 억	1805751	N	N	130	N	N
24	20240926	100448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2655	5	2	0.19	39129715	14747	12.91	2665	2670	2645	3445	1855	2650	2653.40	4.76	2382	611	2716	2682	2651	2617	2586	2682	2617	1936	795	2500	1900	5	1	77446865	2056	-4.53	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.04	2420	20240806	9.71	5210	-49.04	20240119	2420	9.71	20240806	5210	-49.04	20240119	2420	9.71	20240806	1.78	N	037560	2500	1936 억	1805084	N	N	130	N	N
25	20240926	090444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2660	10	2	0.38	1585670	595	0.52	2665	2665	2660	3445	1855	2650	2664.99	4.75	50	-74	2716	2682	2651	2617	2586	2682	2617	1936	795	2500	1900	5	1	77446865	2060	-4.54	0.36	12	0.00	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.78	N	037560	2500	1936 억	1802752	N	N	130	N	N
26	20240925	160442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	-5	5	-0.19	302304790	113947	103.99	2650	2685	2620	3450	1860	2655	2653.03	4.75	5703	7997	2695	2675	2635	2615	2575	2685	2625	1936	795	2500	1910	5	1	77446865	2052	-4.52	0.36	12	0.15	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.78	N	037560	2500	1936 억	1802417	N	N	130	N	N
27	20240925	150445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	-5	5	-0.19	269241580	101413	92.55	2650	2685	2640	3450	1860	2655	2654.90	4.75	5007	5060	2695	2675	2635	2615	2575	2685	2625	1936	795	2500	1910	5	1	77446865	2052	-4.52	0.36	12	0.13	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.78	N	037560	2500	1936 억	1801721	N	N	4	N	N
28	20240925	140447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2665	10	2	0.38	127742575	48007	43.81	2650	2685	2645	3450	1860	2655	2660.92	4.76	9789	9120	2695	2675	2635	2615	2575	2685	2625	1936	795	2500	1910	5	1	77446865	2064	-4.55	0.37	12	0.06	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.78	N	037560	2500	1936 억	1806503	N	N	4	N	N
29	20240925	130446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2665	10	2	0.38	120668010	45350	41.39	2650	2685	2645	3450	1860	2655	2660.82	4.76	9134	8231	2695	2675	2635	2615	2575	2685	2625	1936	795	2500	1910	5	1	77446865	2064	-4.55	0.37	12	0.06	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.78	N	037560	2500	1936 억	1805848	N	N	4	N	N
30	20240925	120445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2660	5	2	0.19	98757010	37120	33.88	2650	2685	2645	3450	1860	2655	2660.48	4.76	10163	8698	2695	2675	2635	2615	2575	2685	2625	1936	795	2500	1910	5	1	77446865	2060	-4.54	0.36	12	0.05	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.78	N	037560	2500	1936 억	1806877	N	N	4	N	N
31	20240925	110444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2660	5	2	0.19	84385905	31725	28.95	2650	2685	2645	3450	1860	2655	2659.92	4.76	9771	8369	2695	2675	2635	2615	2575	2685	2625	1936	795	2500	1910	5	1	77446865	2060	-4.54	0.36	12	0.04	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.78	N	037560	2500	1936 억	1806485	N	N	4	N	N
32	20240925	100445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2660	5	2	0.19	69246365	26025	23.75	2650	2685	2645	3450	1860	2655	2660.76	4.75	7602	6682	2695	2675	2635	2615	2575	2685	2625	1936	795	2500	1910	5	1	77446865	2060	-4.54	0.36	12	0.03	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.78	N	037560	2500	1936 억	1804316	N	N	4	N	N
33	20240925	090445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2660	5	2	0.19	5459045	2058	1.88	2650	2660	2645	3450	1860	2655	2652.60	4.74	1188	449	2695	2675	2635	2615	2575	2685	2625	1936	795	2500	1910	5	1	77446865	2060	-4.54	0.36	12	0.00	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.78	N	037560	2500	1936 억	1797902	N	N	4	N	N
34	20240924	160442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2655	35	2	1.34	285691510	108376	215.65	2595	2655	2595	3405	1835	2620	2636.11	4.73	26900	26902	2650	2635	2620	2605	2590	2642	2612	1936	785	2500	1880	5	1	77446865	2056	-4.53	0.36	12	0.14	-586.00	7300.00	5210	20240119	-49.04	2420	20240806	9.71	5210	-49.04	20240119	2420	9.71	20240806	5210	-49.04	20240119	2420	9.71	20240806	1.78	N	037560	2500	1936 억	1796714	N	N	4	N	N
35	20240924	150441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	25	2	0.95	271637890	103075	205.10	2595	2655	2595	3405	1835	2620	2635.34	4.73	24397	24263	2650	2635	2620	2605	2590	2642	2612	1936	785	2500	1880	5	1	77446865	2048	-4.51	0.36	12	0.13	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.78	N	037560	2500	1936 억	1794211	N	N	127	N	N
36	20240924	140442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	15	2	0.57	179135880	68033	135.37	2595	2655	2595	3405	1835	2620	2633.07	4.66	-736	-1605	2650	2635	2620	2605	2590	2642	2612	1936	785	2500	1880	5	1	77446865	2041	-4.50	0.36	12	0.09	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.78	N	037560	2500	1936 억	1769078	N	N	127	N	N
37	20240924	130442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	10	2	0.38	168645010	64051	127.45	2595	2655	2595	3405	1835	2620	2632.98	4.66	-3099	-3210	2650	2635	2620	2605	2590	2642	2612	1936	785	2500	1880	5	1	77446865	2037	-4.49	0.36	12	0.08	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.78	N	037560	2500	1936 억	1766715	N	N	127	N	N
38	20240924	120443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	20	2	0.76	150777895	57265	113.95	2595	2655	2595	3405	1835	2620	2632.99	4.65	-4229	-4452	2650	2635	2620	2605	2590	2642	2612	1936	785	2500	1880	5	1	77446865	2045	-4.51	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.78	N	037560	2500	1936 억	1765585	N	N	127	N	N
39	20240924	110443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	25	2	0.95	143486105	54501	108.45	2595	2655	2595	3405	1835	2620	2632.72	4.65	-5495	-5720	2650	2635	2620	2605	2590	2642	2612	1936	785	2500	1880	5	1	77446865	2048	-4.51	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.78	N	037560	2500	1936 억	1764319	N	N	127	N	N
40	20240924	100440	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	15	2	0.57	58701560	22439	44.65	2595	2640	2595	3405	1835	2620	2616.05	4.66	-113	299	2650	2635	2620	2605	2590	2642	2612	1936	785	2500	1880	5	1	77446865	2041	-4.50	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.78	N	037560	2500	1936 억	1769701	N	N	127	N	N
41	20240924	090441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	-10	5	-0.38	22135250	8526	16.97	2595	2615	2595	3405	1835	2620	2596.21	4.66	-1080	-455	2650	2635	2620	2605	2590	2642	2612	1936	785	2500	1880	5	1	77446865	2021	-4.45	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.78	N	037560	2500	1936 억	1768734	N	N	127	N	N
42	20240923	160441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	0	3	0.00	130616150	49970	67.51	2605	2635	2605	3405	1835	2620	2613.89	4.66	-7109	-7107	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1880	5	1	77446865	2029	-4.47	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.79	N	037560	2500	1936 억	1769814	N	N	127	N	N
43	20240923	150442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	-5	5	-0.19	111854615	42808	57.83	2605	2635	2605	3405	1835	2620	2612.94	4.67	-6028	-6026	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1880	5	1	77446865	2025	-4.46	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.79	N	037560	2500	1936 억	1770895	N	N	491	N	N
44	20240923	140445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	-10	5	-0.38	101542010	38859	52.50	2605	2635	2605	3405	1835	2620	2613.09	4.67	-4567	-4566	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1880	5	1	77446865	2021	-4.45	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.79	N	037560	2500	1936 억	1772356	N	N	491	N	N
45	20240923	130442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	-5	5	-0.19	83306970	31868	43.05	2605	2635	2605	3405	1835	2620	2614.13	4.67	-4558	-4556	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1880	5	1	77446865	2025	-4.46	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.79	N	037560	2500	1936 억	1772365	N	N	491	N	N
46	20240923	120441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	-10	5	-0.38	67056855	25644	34.64	2605	2635	2605	3405	1835	2620	2614.91	4.67	-4116	-4172	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1880	5	1	77446865	2021	-4.45	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.79	N	037560	2500	1936 억	1772807	N	N	491	N	N
47	20240923	110442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	0	3	0.00	56567240	21629	29.22	2605	2635	2605	3405	1835	2620	2615.34	4.67	-4174	-4174	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1880	5	1	77446865	2029	-4.47	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.79	N	037560	2500	1936 억	1772749	N	N	491	N	N
48	20240923	100440	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	10	2	0.38	43449225	16626	22.46	2605	2635	2605	3405	1835	2620	2613.33	4.68	-2404	-2404	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1880	5	1	77446865	2037	-4.49	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.79	N	037560	2500	1936 억	1774519	N	N	491	N	N
49	20240923	090440	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	-15	5	-0.57	1445895	555	0.75	2605	2615	2605	3405	1835	2620	2605.22	4.68	55	28	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1880	5	1	77446865	2017	-4.45	0.36	12	0.00	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.79	N	037560	2500	1936 억	1776978	N	N	491	N	N
50	20240913	160420	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	-10	5	-0.38	209845560	80873	11.39	2610	2620	2570	3390	1830	2610	2594.75	4.69	-13866	-16355	2973	2791	2653	2471	2333	2882	2562	1936	780	2500	1870	5	1	77446865	2014	-4.44	0.36	12	0.10	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.90	N	037560	2500	1936 억	1779054	N	N	44	N	N
51	20240913	150425	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	-10	5	-0.38	205049530	79029	11.13	2610	2620	2570	3390	1830	2610	2594.61	4.69	-13479	-16083	2973	2791	2653	2471	2333	2882	2562	1936	780	2500	1870	5	1	77446865	2014	-4.44	0.36	12	0.10	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.90	N	037560	2500	1936 억	1779441	N	N	3975	N	N
52	20240913	140425	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	-10	5	-0.38	143517125	55358	7.79	2610	2615	2570	3390	1830	2610	2592.53	4.71	-7309	-8678	2973	2791	2653	2471	2333	2882	2562	1936	780	2500	1870	5	1	77446865	2014	-4.44	0.36	12	0.07	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.90	N	037560	2500	1936 억	1785611	N	N	3975	N	N
53	20240913	130422	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	-10	5	-0.38	126731270	48900	6.89	2610	2615	2570	3390	1830	2610	2591.64	4.71	-6629	-6873	2973	2791	2653	2471	2333	2882	2562	1936	780	2500	1870	5	1	77446865	2014	-4.44	0.36	12	0.06	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.90	N	037560	2500	1936 억	1786291	N	N	3975	N	N
54	20240913	120423	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	-10	5	-0.38	115510890	44588	6.28	2610	2615	2570	3390	1830	2610	2590.63	4.71	-5341	-5506	2973	2791	2653	2471	2333	2882	2562	1936	780	2500	1870	5	1	77446865	2014	-4.44	0.36	12	0.06	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.90	N	037560	2500	1936 억	1787579	N	N	3975	N	N
55	20240913	110424	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2585	-25	5	-0.96	101784845	39285	5.53	2610	2615	2570	3390	1830	2610	2590.93	4.71	-4663	-4846	2973	2791	2653	2471	2333	2882	2562	1936	780	2500	1870	5	1	77446865	2002	-4.41	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.38	2420	20240806	6.82	5210	-50.38	20240119	2420	6.82	20240806	5210	-50.38	20240119	2420	6.82	20240806	1.90	N	037560	2500	1936 억	1788257	N	N	3975	N	N
56	20240913	100424	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2580	-30	5	-1.15	68732180	26472	3.73	2610	2615	2575	3390	1830	2610	2596.41	4.71	-4847	-5030	2973	2791	2653	2471	2333	2882	2562	1936	780	2500	1870	5	1	77446865	1998	-4.40	0.35	12	0.03	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	1.90	N	037560	2500	1936 억	1788073	N	N	3975	N	N
57	20240913	090426	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	-10	5	-0.38	10324505	3960	0.56	2610	2610	2595	3390	1830	2610	2607.20	4.73	573	283	2973	2791	2653	2471	2333	2882	2562	1936	780	2500	1870	5	1	77446865	2014	-4.44	0.36	12	0.01	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.90	N	037560	2500	1936 억	1793493	N	N	3975	N	N
58	20240912	160421	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	90	2	3.57	1885160105	709767	1015.03	2515	2835	2515	3275	1765	2520	2656.03	4.72	37834	55642	2566	2542	2526	2502	2486	2555	2515	1936	755	2500	1810	5	1	77446865	2021	-4.45	0.36	12	0.92	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.90	N	037560	2500	1936 억	1792920	N	N	3975	N	N
59	20240912	150422	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	95	2	3.77	1844270370	694103	992.63	2515	2835	2515	3275	1765	2520	2657.06	4.72	35929	54487	2566	2542	2526	2502	2486	2555	2515	1936	755	2500	1810	5	1	77446865	2025	-4.46	0.36	12	0.90	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.90	N	037560	2500	1936 억	1791015	N	N	307	N	N
60	20240912	140423	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	95	2	3.77	1797393040	676100	966.88	2515	2835	2515	3275	1765	2520	2658.47	4.71	33845	48269	2566	2542	2526	2502	2486	2555	2515	1936	755	2500	1810	5	1	77446865	2025	-4.46	0.36	12	0.87	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.90	N	037560	2500	1936 억	1788931	N	N	307	N	N
61	20240912	130421	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	110	2	4.37	1625245975	610193	872.63	2515	2835	2515	3275	1765	2520	2663.49	4.69	24358	35501	2566	2542	2526	2502	2486	2555	2515	1936	755	2500	1810	5	1	77446865	2037	-4.49	0.36	12	0.79	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.90	N	037560	2500	1936 억	1779444	N	N	307	N	N
62	20240912	120421	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2580	60	2	2.38	234523030	91930	131.47	2515	2580	2515	3275	1765	2520	2551.10	4.78	59642	67592	2566	2542	2526	2502	2486	2555	2515	1936	755	2500	1810	5	1	77446865	1998	-4.40	0.35	12	0.12	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	1.90	N	037560	2500	1936 억	1814728	N	N	307	N	N
63	20240912	110420	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2570	50	2	1.98	202960785	79677	113.94	2515	2575	2515	3275	1765	2520	2547.29	4.77	55509	58984	2566	2542	2526	2502	2486	2555	2515	1936	755	2500	1810	5	1	77446865	1990	-4.39	0.35	12	0.10	-586.00	7300.00	5210	20240119	-50.67	2420	20240806	6.20	5210	-50.67	20240119	2420	6.20	20240806	5210	-50.67	20240119	2420	6.20	20240806	1.90	N	037560	2500	1936 억	1810595	N	N	307	N	N
64	20240912	100421	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2550	30	2	1.19	120218120	47365	67.74	2515	2550	2515	3275	1765	2520	2538.12	4.71	32109	32060	2566	2542	2526	2502	2486	2555	2515	1936	755	2500	1810	5	1	77446865	1975	-4.35	0.35	12	0.06	-586.00	7300.00	5210	20240119	-51.06	2420	20240806	5.37	5210	-51.06	20240119	2420	5.37	20240806	5210	-51.06	20240119	2420	5.37	20240806	1.90	N	037560	2500	1936 억	1787195	N	N	307	N	N
65	20240912	090421	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2530	10	2	0.40	2263895	897	1.28	2515	2530	2515	3275	1765	2520	2523.85	4.63	1148	648	2566	2542	2526	2502	2486	2555	2515	1936	755	2500	1810	5	1	77446865	1959	-4.32	0.35	12	0.00	-586.00	7300.00	5210	20240119	-51.44	2420	20240806	4.55	5210	-51.44	20240119	2420	4.55	20240806	5210	-51.44	20240119	2420	4.55	20240806	1.90	N	037560	2500	1936 억	1756234	N	N	307	N	N
66	20240911	160414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2520	-15	5	-0.59	177013240	69921	95.68	2510	2550	2510	3295	1775	2535	2531.62	4.62	-19734	-19852	2571	2552	2531	2512	2491	2562	2522	1936	760	2500	1820	5	1	77446865	1952	-4.30	0.35	12	0.09	-586.00	7300.00	5210	20240119	-51.63	2420	20240806	4.13	5210	-51.63	20240119	2420	4.13	20240806	5210	-51.63	20240119	2420	4.13	20240806	1.92	N	037560	2500	1936 억	1755086	N	N	307	N	N
67	20240911	150416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2535	0	3	0.00	167596165	66191	90.58	2510	2550	2510	3295	1775	2535	2532.01	4.62	-19726	-19844	2571	2552	2531	2512	2491	2562	2522	1936	760	2500	1820	5	1	77446865	1963	-4.33	0.35	12	0.09	-586.00	7300.00	5210	20240119	-51.34	2420	20240806	4.75	5210	-51.34	20240119	2420	4.75	20240806	5210	-51.34	20240119	2420	4.75	20240806	1.92	N	037560	2500	1936 억	1755094	N	N	48	N	N
68	20240911	140416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2535	0	3	0.00	115230250	45553	62.34	2510	2545	2510	3295	1775	2535	2529.59	4.63	-15940	-16058	2571	2552	2531	2512	2491	2562	2522	1936	760	2500	1820	5	1	77446865	1963	-4.33	0.35	12	0.06	-586.00	7300.00	5210	20240119	-51.34	2420	20240806	4.75	5210	-51.34	20240119	2420	4.75	20240806	5210	-51.34	20240119	2420	4.75	20240806	1.92	N	037560	2500	1936 억	1758880	N	N	48	N	N
69	20240911	130415	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2530	-5	5	-0.20	104542355	41328	56.55	2510	2545	2510	3295	1775	2535	2529.58	4.64	-15840	-15958	2571	2552	2531	2512	2491	2562	2522	1936	760	2500	1820	5	1	77446865	1959	-4.32	0.35	12	0.05	-586.00	7300.00	5210	20240119	-51.44	2420	20240806	4.55	5210	-51.44	20240119	2420	4.55	20240806	5210	-51.44	20240119	2420	4.55	20240806	1.92	N	037560	2500	1936 억	1758980	N	N	48	N	N
70	20240911	120418	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2525	-10	5	-0.39	93690075	37031	50.67	2510	2545	2510	3295	1775	2535	2530.04	4.64	-12610	-12728	2571	2552	2531	2512	2491	2562	2522	1936	760	2500	1820	5	1	77446865	1956	-4.31	0.35	12	0.05	-586.00	7300.00	5210	20240119	-51.54	2420	20240806	4.34	5210	-51.54	20240119	2420	4.34	20240806	5210	-51.54	20240119	2420	4.34	20240806	1.92	N	037560	2500	1936 억	1762210	N	N	48	N	N
71	20240911	110412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2525	-10	5	-0.39	74991655	29624	40.54	2510	2545	2510	3295	1775	2535	2531.45	4.65	-9334	-9454	2571	2552	2531	2512	2491	2562	2522	1936	760	2500	1820	5	1	77446865	1956	-4.31	0.35	12	0.04	-586.00	7300.00	5210	20240119	-51.54	2420	20240806	4.34	5210	-51.54	20240119	2420	4.34	20240806	5210	-51.54	20240119	2420	4.34	20240806	1.92	N	037560	2500	1936 억	1765486	N	N	48	N	N
72	20240911	100414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2535	0	3	0.00	30471550	12048	16.49	2510	2540	2510	3295	1775	2535	2529.18	4.67	-805	-805	2571	2552	2531	2512	2491	2562	2522	1936	760	2500	1820	5	1	77446865	1963	-4.33	0.35	12	0.02	-586.00	7300.00	5210	20240119	-51.34	2420	20240806	4.75	5210	-51.34	20240119	2420	4.75	20240806	5210	-51.34	20240119	2420	4.75	20240806	1.92	N	037560	2500	1936 억	1774015	N	N	48	N	N
73	20240911	090418	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2520	-15	5	-0.59	2015550	802	1.10	2510	2535	2510	3295	1775	2535	2513.15	4.68	-81	-81	2571	2552	2531	2512	2491	2562	2522	1936	760	2500	1820	5	1	77446865	1952	-4.30	0.35	12	0.00	-586.00	7300.00	5210	20240119	-51.63	2420	20240806	4.13	5210	-51.63	20240119	2420	4.13	20240806	5210	-51.63	20240119	2420	4.13	20240806	1.92	N	037560	2500	1936 억	1774739	N	N	48	N	N
74	20240910	160414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2535	5	2	0.20	185316450	73056	72.31	2510	2550	2510	3285	1775	2530	2536.64	4.68	-9763	-9608	2573	2551	2518	2496	2463	2562	2507	1936	755	2500	1820	5	1	77446865	1963	-4.33	0.35	12	0.09	-586.00	7300.00	5210	20240119	-51.34	2420	20240806	4.75	5210	-51.34	20240119	2420	4.75	20240806	5210	-51.34	20240119	2420	4.75	20240806	1.93	N	037560	2500	1936 억	1774820	N	N	48	N	N
75	20240910	150417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2545	15	2	0.59	177978045	70162	69.44	2510	2550	2510	3285	1775	2530	2536.67	4.68	-9609	-9618	2573	2551	2518	2496	2463	2562	2507	1936	755	2500	1820	5	1	77446865	1971	-4.34	0.35	12	0.09	-586.00	7300.00	5210	20240119	-51.15	2420	20240806	5.17	5210	-51.15	20240119	2420	5.17	20240806	5210	-51.15	20240119	2420	5.17	20240806	1.93	N	037560	2500	1936 억	1774974	N	N	446	N	N
76	20240910	140415	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2545	15	2	0.59	156551435	61731	61.10	2510	2550	2510	3285	1775	2530	2536.03	4.68	-6718	-6799	2573	2551	2518	2496	2463	2562	2507	1936	755	2500	1820	5	1	77446865	1971	-4.34	0.35	12	0.08	-586.00	7300.00	5210	20240119	-51.15	2420	20240806	5.17	5210	-51.15	20240119	2420	5.17	20240806	5210	-51.15	20240119	2420	5.17	20240806	1.93	N	037560	2500	1936 억	1777865	N	N	446	N	N
77	20240910	130415	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2545	15	2	0.59	131402075	51848	51.32	2510	2550	2510	3285	1775	2530	2534.37	4.69	-6479	-6543	2573	2551	2518	2496	2463	2562	2507	1936	755	2500	1820	5	1	77446865	1971	-4.34	0.35	12	0.07	-586.00	7300.00	5210	20240119	-51.15	2420	20240806	5.17	5210	-51.15	20240119	2420	5.17	20240806	5210	-51.15	20240119	2420	5.17	20240806	1.93	N	037560	2500	1936 억	1778104	N	N	446	N	N
78	20240910	120413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2535	5	2	0.20	116571545	46021	45.55	2510	2545	2510	3285	1775	2530	2533.01	4.69	-5766	-5915	2573	2551	2518	2496	2463	2562	2507	1936	755	2500	1820	5	1	77446865	1963	-4.33	0.35	12	0.06	-586.00	7300.00	5210	20240119	-51.34	2420	20240806	4.75	5210	-51.34	20240119	2420	4.75	20240806	5210	-51.34	20240119	2420	4.75	20240806	1.93	N	037560	2500	1936 억	1778817	N	N	446	N	N
79	20240910	110414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2540	10	2	0.40	74696060	29509	29.21	2510	2545	2510	3285	1775	2530	2531.30	4.69	-5506	-5570	2573	2551	2518	2496	2463	2562	2507	1936	755	2500	1820	5	1	77446865	1967	-4.33	0.35	12	0.04	-586.00	7300.00	5210	20240119	-51.25	2420	20240806	4.96	5210	-51.25	20240119	2420	4.96	20240806	5210	-51.25	20240119	2420	4.96	20240806	1.93	N	037560	2500	1936 억	1779077	N	N	446	N	N
80	20240910	100415	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2540	10	2	0.40	45946620	18192	18.01	2510	2545	2510	3285	1775	2530	2525.65	4.69	-5327	-5718	2573	2551	2518	2496	2463	2562	2507	1936	755	2500	1820	5	1	77446865	1967	-4.33	0.35	12	0.02	-586.00	7300.00	5210	20240119	-51.25	2420	20240806	4.96	5210	-51.25	20240119	2420	4.96	20240806	5210	-51.25	20240119	2420	4.96	20240806	1.93	N	037560	2500	1936 억	1779256	N	N	446	N	N
81	20240910	090413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2515	-15	5	-0.59	8808845	3509	3.47	2510	2530	2510	3285	1775	2530	2510.36	4.70	-478	-478	2573	2551	2518	2496	2463	2562	2507	1936	755	2500	1820	5	1	77446865	1948	-4.29	0.34	12	0.00	-586.00	7300.00	5210	20240119	-51.73	2420	20240806	3.93	5210	-51.73	20240119	2420	3.93	20240806	5210	-51.73	20240119	2420	3.93	20240806	1.93	N	037560	2500	1936 억	1784105	N	N	446	N	N
82	20240909	160407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2530	-10	5	-0.39	253874660	101033	59.69	2495	2540	2485	3300	1780	2540	2512.72	4.70	5280	4874	2680	2610	2575	2505	2470	2592	2487	1936	760	2500	1820	5	1	77446865	1959	-4.32	0.35	12	0.13	-586.00	7300.00	5210	20240119	-51.44	2420	20240806	4.55	5210	-51.44	20240119	2420	4.55	20240806	5210	-51.44	20240119	2420	4.55	20240806	1.93	N	037560	2500	1936 억	1784583	N	N	446	N	N
83	20240909	150409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2535	-5	5	-0.20	237134130	94403	55.78	2495	2540	2485	3300	1780	2540	2511.93	4.70	3811	3592	2680	2610	2575	2505	2470	2592	2487	1936	760	2500	1820	5	1	77446865	1963	-4.33	0.35	12	0.12	-586.00	7300.00	5210	20240119	-51.34	2420	20240806	4.75	5210	-51.34	20240119	2420	4.75	20240806	5210	-51.34	20240119	2420	4.75	20240806	1.93	N	037560	2500	1936 억	1783114	N	N	0	N	N
84	20240909	140412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2535	-5	5	-0.20	213618260	85125	50.29	2495	2535	2485	3300	1780	2540	2509.47	4.70	3626	3288	2680	2610	2575	2505	2470	2592	2487	1936	760	2500	1820	5	1	77446865	1963	-4.33	0.35	12	0.11	-586.00	7300.00	5210	20240119	-51.34	2420	20240806	4.75	5210	-51.34	20240119	2420	4.75	20240806	5210	-51.34	20240119	2420	4.75	20240806	1.93	N	037560	2500	1936 억	1782929	N	N	0	N	N
85	20240909	130410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2530	-10	5	-0.39	179082425	71474	42.23	2495	2530	2485	3300	1780	2540	2505.56	4.69	1805	604	2680	2610	2575	2505	2470	2592	2487	1936	760	2500	1820	5	1	77446865	1959	-4.32	0.35	12	0.09	-586.00	7300.00	5210	20240119	-51.44	2420	20240806	4.55	5210	-51.44	20240119	2420	4.55	20240806	5210	-51.44	20240119	2420	4.55	20240806	1.93	N	037560	2500	1936 억	1781108	N	N	0	N	N
86	20240909	120408	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2520	-20	5	-0.79	169253785	67579	39.93	2495	2530	2485	3300	1780	2540	2504.53	4.69	1598	-497	2680	2610	2575	2505	2470	2592	2487	1936	760	2500	1820	5	1	77446865	1952	-4.30	0.35	12	0.09	-586.00	7300.00	5210	20240119	-51.63	2420	20240806	4.13	5210	-51.63	20240119	2420	4.13	20240806	5210	-51.63	20240119	2420	4.13	20240806	1.93	N	037560	2500	1936 억	1780901	N	N	0	N	N
87	20240909	110408	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2505	-35	5	-1.38	103906885	41555	24.55	2495	2530	2485	3300	1780	2540	2500.47	4.67	-6491	-9371	2680	2610	2575	2505	2470	2592	2487	1936	760	2500	1820	5	1	77446865	1940	-4.27	0.34	12	0.05	-586.00	7300.00	5210	20240119	-51.92	2420	20240806	3.51	5210	-51.92	20240119	2420	3.51	20240806	5210	-51.92	20240119	2420	3.51	20240806	1.93	N	037560	2500	1936 억	1772812	N	N	0	N	N
88	20240909	100413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2505	-35	5	-1.38	75250930	30097	17.78	2495	2530	2485	3300	1780	2540	2500.28	4.67	-7531	-11166	2680	2610	2575	2505	2470	2592	2487	1936	760	2500	1820	5	1	77446865	1940	-4.27	0.34	12	0.04	-586.00	7300.00	5210	20240119	-51.92	2420	20240806	3.51	5210	-51.92	20240119	2420	3.51	20240806	5210	-51.92	20240119	2420	3.51	20240806	1.93	N	037560	2500	1936 억	1771772	N	N	0	N	N
89	20240909	090406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2510	-30	5	-1.18	15219855	6055	3.58	2495	2530	2490	3300	1780	2540	2513.60	4.68	-2826	-2762	2680	2610	2575	2505	2470	2592	2487	1936	760	2500	1820	5	1	77446865	1944	-4.28	0.34	12	0.01	-586.00	7300.00	5210	20240119	-51.82	2420	20240806	3.72	5210	-51.82	20240119	2420	3.72	20240806	5210	-51.82	20240119	2420	3.72	20240806	1.93	N	037560	2500	1936 억	1776477	N	N	0	N	N
90	20240906	160404	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2540	-90	5	-3.42	430766955	167702	395.78	2610	2645	2540	3415	1845	2630	2568.74	4.69	-986	3162	2683	2656	2638	2611	2593	2647	2602	1936	785	2500	1890	5	1	77446865	1967	-4.33	0.35	12	0.22	-586.00	7300.00	5210	20240119	-51.25	2420	20240806	4.96	5210	-51.25	20240119	2420	4.96	20240806	5210	-51.25	20240119	2420	4.96	20240806	1.94	N	037560	2500	1936 억	1779303	N	N	55	N	N
91	20240906	150410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2565	-65	5	-2.47	389641870	151534	357.63	2610	2645	2545	3415	1845	2630	2571.32	4.69	-710	3370	2683	2656	2638	2611	2593	2647	2602	1936	785	2500	1890	5	1	77446865	1987	-4.38	0.35	12	0.20	-586.00	7300.00	5210	20240119	-50.77	2420	20240806	5.99	5210	-50.77	20240119	2420	5.99	20240806	5210	-50.77	20240119	2420	5.99	20240806	1.94	N	037560	2500	1936 억	1779579	N	N	55	N	N
92	20240906	140410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2575	-55	5	-2.09	190835895	73722	173.99	2610	2645	2570	3415	1845	2630	2588.59	4.66	-10391	-10656	2683	2656	2638	2611	2593	2647	2602	1936	785	2500	1890	5	1	77446865	1994	-4.39	0.35	12	0.10	-586.00	7300.00	5210	20240119	-50.58	2420	20240806	6.40	5210	-50.58	20240119	2420	6.40	20240806	5210	-50.58	20240119	2420	6.40	20240806	1.94	N	037560	2500	1936 억	1769898	N	N	55	N	N
93	20240906	130407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2595	-35	5	-1.33	180711300	69802	164.74	2610	2645	2570	3415	1845	2630	2588.91	4.66	-11262	-11347	2683	2656	2638	2611	2593	2647	2602	1936	785	2500	1890	5	1	77446865	2010	-4.43	0.36	12	0.09	-586.00	7300.00	5210	20240119	-50.19	2420	20240806	7.23	5210	-50.19	20240119	2420	7.23	20240806	5210	-50.19	20240119	2420	7.23	20240806	1.94	N	037560	2500	1936 억	1769027	N	N	55	N	N
94	20240906	120410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2585	-45	5	-1.71	174605365	67440	159.16	2610	2645	2570	3415	1845	2630	2589.05	4.66	-12561	-12821	2683	2656	2638	2611	2593	2647	2602	1936	785	2500	1890	5	1	77446865	2002	-4.41	0.35	12	0.09	-586.00	7300.00	5210	20240119	-50.38	2420	20240806	6.82	5210	-50.38	20240119	2420	6.82	20240806	5210	-50.38	20240119	2420	6.82	20240806	1.94	N	037560	2500	1936 억	1767728	N	N	55	N	N
95	20240906	110412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2580	-50	5	-1.90	149553010	57719	136.22	2610	2645	2575	3415	1845	2630	2591.05	4.66	-11130	-12336	2683	2656	2638	2611	2593	2647	2602	1936	785	2500	1890	5	1	77446865	1998	-4.40	0.35	12	0.07	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	1.94	N	037560	2500	1936 억	1769159	N	N	55	N	N
96	20240906	100406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2585	-45	5	-1.71	105599465	40693	96.04	2610	2645	2580	3415	1845	2630	2595.03	4.66	-12311	-12535	2683	2656	2638	2611	2593	2647	2602	1936	785	2500	1890	5	1	77446865	2002	-4.41	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.38	2420	20240806	6.82	5210	-50.38	20240119	2420	6.82	20240806	5210	-50.38	20240119	2420	6.82	20240806	1.94	N	037560	2500	1936 억	1767978	N	N	55	N	N
97	20240906	090409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	0	3	0.00	7882260	3020	7.13	2610	2630	2610	3415	1845	2630	2610.02	4.69	1039	3	2683	2656	2638	2611	2593	2647	2602	1936	785	2500	1890	5	1	77446865	2037	-4.49	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.94	N	037560	2500	1936 억	1781328	N	N	55	N	N
98	20240905	160402	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	-15	5	-0.57	111285145	42243	40.05	2635	2665	2620	3435	1855	2645	2634.40	4.69	-13404	-14454	2701	2672	2641	2612	2581	2657	2597	1936	790	2500	1900	5	1	77446865	2037	-4.49	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.96	N	037560	2500	1936 억	1780289	N	N	55	N	N
99	20240905	150409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	-10	5	-0.38	102066640	38741	36.73	2635	2665	2620	3435	1855	2645	2634.59	4.69	-13279	-14324	2701	2672	2641	2612	2581	2657	2597	1936	790	2500	1900	5	1	77446865	2041	-4.50	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.96	N	037560	2500	1936 억	1780414	N	N	0	N	N
100	20240905	140407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	-15	5	-0.57	92483765	35100	33.28	2635	2665	2620	3435	1855	2645	2634.87	4.69	-12270	-13007	2701	2672	2641	2612	2581	2657	2597	1936	790	2500	1900	5	1	77446865	2037	-4.49	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.96	N	037560	2500	1936 억	1781423	N	N	0	N	N
101	20240905	130408	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	-25	5	-0.95	69461205	26341	24.98	2635	2665	2620	3435	1855	2645	2637.00	4.70	-10824	-11302	2701	2672	2641	2612	2581	2657	2597	1936	790	2500	1900	5	1	77446865	2029	-4.47	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.96	N	037560	2500	1936 억	1782869	N	N	0	N	N
102	20240905	120405	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	-10	5	-0.38	48116670	18210	17.27	2635	2665	2625	3435	1855	2645	2642.32	4.71	-5123	-5271	2701	2672	2641	2612	2581	2657	2597	1936	790	2500	1900	5	1	77446865	2041	-4.50	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.96	N	037560	2500	1936 억	1788570	N	N	0	N	N
103	20240905	110404	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	-5	5	-0.19	33085605	12516	11.87	2635	2665	2625	3435	1855	2645	2643.46	4.72	-1659	-1659	2701	2672	2641	2612	2581	2657	2597	1936	790	2500	1900	5	1	77446865	2045	-4.51	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.96	N	037560	2500	1936 억	1792034	N	N	0	N	N
104	20240905	100404	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2665	20	2	0.76	21217095	8039	7.62	2635	2665	2625	3435	1855	2645	2639.27	4.73	-540	-540	2701	2672	2641	2612	2581	2657	2597	1936	790	2500	1900	5	1	77446865	2064	-4.55	0.37	12	0.01	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.96	N	037560	2500	1936 억	1793153	N	N	0	N	N
105	20240905	090409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2665	20	2	0.76	1657710	628	0.60	2635	2665	2635	3435	1855	2645	2639.67	4.73	241	241	2701	2672	2641	2612	2581	2657	2597	1936	790	2500	1900	5	1	77446865	2064	-4.55	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.96	N	037560	2500	1936 억	1793934	N	N	0	N	N
106	20240904	160400	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	-50	5	-1.86	278562550	105435	248.53	2650	2670	2610	3500	1890	2695	2642.03	4.73	-20270	-22253	2731	2712	2696	2677	2661	2722	2687	1936	805	2500	1940	5	1	77446865	2048	-4.51	0.36	12	0.14	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.96	N	037560	2500	1936 억	1793693	N	N	1477	N	N
107	20240904	150403	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	-50	5	-1.86	262301920	99285	234.04	2650	2670	2610	3500	1890	2695	2641.91	4.73	-19693	-20508	2731	2712	2696	2677	2661	2722	2687	1936	805	2500	1940	5	1	77446865	2048	-4.51	0.36	12	0.13	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.96	N	037560	2500	1936 억	1794270	N	N	1477	N	N
108	20240904	140404	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	-50	5	-1.86	222366960	84181	198.43	2650	2670	2610	3500	1890	2695	2641.53	4.75	-13204	-13518	2731	2712	2696	2677	2661	2722	2687	1936	805	2500	1940	5	1	77446865	2048	-4.51	0.36	12	0.11	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.96	N	037560	2500	1936 억	1800759	N	N	1477	N	N
109	20240904	130403	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	-50	5	-1.86	190372575	72097	169.95	2650	2670	2610	3500	1890	2695	2640.51	4.75	-11164	-11246	2731	2712	2696	2677	2661	2722	2687	1936	805	2500	1940	5	1	77446865	2048	-4.51	0.36	12	0.09	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.96	N	037560	2500	1936 억	1802799	N	N	1477	N	N
110	20240904	120401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	-50	5	-1.86	163126130	61805	145.69	2650	2670	2610	3500	1890	2695	2639.37	4.75	-9679	-10296	2731	2712	2696	2677	2661	2722	2687	1936	805	2500	1940	5	1	77446865	2048	-4.51	0.36	12	0.08	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.96	N	037560	2500	1936 억	1804284	N	N	1477	N	N
111	20240904	110400	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	-60	5	-2.23	128252830	48634	114.64	2650	2670	2610	3500	1890	2695	2637.10	4.76	-5926	-6608	2731	2712	2696	2677	2661	2722	2687	1936	805	2500	1940	5	1	77446865	2041	-4.50	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.96	N	037560	2500	1936 억	1808037	N	N	1477	N	N
112	20240904	100404	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	-45	5	-1.67	103699930	39349	92.75	2650	2670	2610	3500	1890	2695	2635.39	4.77	-5364	-6115	2731	2712	2696	2677	2661	2722	2687	1936	805	2500	1940	5	1	77446865	2052	-4.52	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.96	N	037560	2500	1936 억	1808599	N	N	1477	N	N
113	20240904	090401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2670	-25	5	-0.93	6356015	2398	5.65	2650	2670	2645	3500	1890	2695	2650.55	4.78	-137	-137	2731	2712	2696	2677	2661	2722	2687	1936	805	2500	1940	5	1	77446865	2068	-4.56	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.75	2420	20240806	10.33	5210	-48.75	20240119	2420	10.33	20240806	5210	-48.75	20240119	2420	10.33	20240806	1.96	N	037560	2500	1936 억	1813826	N	N	1477	N	N
114	20240903	160357	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2695	-10	5	-0.37	113519750	42068	143.62	2690	2715	2680	3515	1895	2705	2698.47	4.78	4768	2783	2731	2717	2701	2687	2671	2710	2680	1936	810	2500	1940	5	1	77446865	2087	-4.60	0.37	12	0.05	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.96	N	037560	2500	1936 억	1813963	N	N	1477	N	N
115	20240903	150400	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2700	-5	5	-0.18	91354225	33851	115.57	2690	2715	2680	3515	1895	2705	2698.70	4.78	4577	4576	2731	2717	2701	2687	2671	2710	2680	1936	810	2500	1940	5	1	77446865	2091	-4.61	0.37	12	0.04	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.96	N	037560	2500	1936 억	1813772	N	N	11	N	N
116	20240903	140359	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2700	-5	5	-0.18	76526700	28366	96.84	2690	2715	2680	3515	1895	2705	2697.81	4.78	4550	4538	2731	2717	2701	2687	2671	2710	2680	1936	810	2500	1940	5	1	77446865	2091	-4.61	0.37	12	0.04	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.96	N	037560	2500	1936 억	1813745	N	N	11	N	N
117	20240903	130400	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2700	-5	5	-0.18	62389225	23134	78.98	2690	2715	2680	3515	1895	2705	2696.83	4.78	4835	4812	2731	2717	2701	2687	2671	2710	2680	1936	810	2500	1940	5	1	77446865	2091	-4.61	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.96	N	037560	2500	1936 억	1814030	N	N	11	N	N
118	20240903	120356	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2695	-10	5	-0.37	49325585	18290	62.44	2690	2715	2680	3515	1895	2705	2696.83	4.78	5082	5076	2731	2717	2701	2687	2671	2710	2680	1936	810	2500	1940	5	1	77446865	2087	-4.60	0.37	12	0.02	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.96	N	037560	2500	1936 억	1814277	N	N	11	N	N
119	20240903	110354	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2705	0	3	0.00	39629685	14696	50.17	2690	2715	2680	3515	1895	2705	2696.58	4.78	5430	5430	2731	2717	2701	2687	2671	2710	2680	1936	810	2500	1940	5	1	77446865	2095	-4.62	0.37	12	0.02	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.96	N	037560	2500	1936 억	1814625	N	N	11	N	N
120	20240903	100355	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2705	0	3	0.00	31293525	11609	39.63	2690	2715	2680	3515	1895	2705	2695.56	4.78	6073	5912	2731	2717	2701	2687	2671	2710	2680	1936	810	2500	1940	5	1	77446865	2095	-4.62	0.37	12	0.01	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.96	N	037560	2500	1936 억	1815268	N	N	11	N	N
121	20240903	090355	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2715	10	2	0.37	905625	336	1.15	2690	2715	2690	3515	1895	2705	2692.29	4.77	242	0	2731	2717	2701	2687	2671	2710	2680	1936	810	2500	1940	5	1	77446865	2103	-4.63	0.37	12	0.00	-586.00	7300.00	5210	20240119	-47.89	2420	20240806	12.19	5210	-47.89	20240119	2420	12.19	20240806	5210	-47.89	20240119	2420	12.19	20240806	1.96	N	037560	2500	1936 억	1809437	N	N	11	N	N
122	20240902	160352	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2705	-10	5	-0.37	76543585	28366	78.14	2715	2715	2685	3525	1905	2715	2698.33	4.77	-2975	-3007	2745	2730	2705	2690	2665	2737	2697	1936	810	2500	1950	5	1	77446865	2095	-4.62	0.37	12	0.04	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.94	N	037560	2500	1936 억	1809195	N	N	11	N	N
123	20240902	150357	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2705	-10	5	-0.37	59567965	22081	60.82	2715	2715	2685	3525	1905	2715	2697.70	4.77	-3708	-3740	2745	2730	2705	2690	2665	2737	2697	1936	810	2500	1950	5	1	77446865	2095	-4.62	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.94	N	037560	2500	1936 억	1808462	N	N	17	N	N
124	20240902	140359	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2705	-10	5	-0.37	40034595	14852	40.91	2715	2715	2685	3525	1905	2715	2695.57	4.77	-3374	-3406	2745	2730	2705	2690	2665	2737	2697	1936	810	2500	1950	5	1	77446865	2095	-4.62	0.37	12	0.02	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.94	N	037560	2500	1936 억	1808796	N	N	17	N	N
125	20240902	130356	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2700	-15	5	-0.55	37051590	13748	37.87	2715	2715	2685	3525	1905	2715	2695.05	4.77	-3374	-3406	2745	2730	2705	2690	2665	2737	2697	1936	810	2500	1950	5	1	77446865	2091	-4.61	0.37	12	0.02	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.94	N	037560	2500	1936 억	1808796	N	N	17	N	N
126	20240902	120358	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2695	-20	5	-0.74	31119785	11549	31.81	2715	2715	2685	3525	1905	2715	2694.59	4.77	-3374	-3406	2745	2730	2705	2690	2665	2737	2697	1936	810	2500	1950	5	1	77446865	2087	-4.60	0.37	12	0.01	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.94	N	037560	2500	1936 억	1808796	N	N	17	N	N
127	20240902	110354	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2695	-20	5	-0.74	25294915	9385	25.85	2715	2715	2685	3525	1905	2715	2695.25	4.77	-2755	-2788	2745	2730	2705	2690	2665	2737	2697	1936	810	2500	1950	5	1	77446865	2087	-4.60	0.37	12	0.01	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.94	N	037560	2500	1936 억	1809415	N	N	17	N	N
128	20240902	100353	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2700	-15	5	-0.55	19805435	7344	20.23	2715	2715	2685	3525	1905	2715	2696.82	4.77	-1933	-1966	2745	2730	2705	2690	2665	2737	2697	1936	810	2500	1950	5	1	77446865	2091	-4.61	0.37	12	0.01	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.94	N	037560	2500	1936 억	1810237	N	N	17	N	N
129	20240902	090351	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2705	-10	5	-0.37	814305	300	0.83	2715	2715	2705	3525	1905	2715	2714.35	4.78	0	0	2745	2730	2705	2690	2665	2737	2697	1936	810	2500	1950	5	1	77446865	2095	-4.62	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.94	N	037560	2500	1936 억	1812170	N	N	17	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History