KissMeData/284740/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

57 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	161116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	200	2	0.87	742388500	31981	137.16	22950	23400	22900	29800	16100	22950	23213.44	6.63	-676	23383	23166	22883	22666	22383	23200	22700	22	6850	100	16520	50	1	22437330	5194	4.64	0.64	12	0.14	4990.00	35987.00	24900	20231114	-7.03	19710	20231006	17.45	24400	-5.12	20240627	19730	17.33	20240805	24900	-7.03	20231114	19710	17.45	20231006	0.35	N	284740	100	22 억	1487356	N	N	718	N	N
3	20240930	151132	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	350	2	1.53	705017950	30370	130.25	22950	23400	22900	29800	16100	22950	23214.30	6.63	-433	23383	23166	22883	22666	22383	23200	22700	22	6850	100	16520	50	1	22437330	5228	4.67	0.65	12	0.14	4990.00	35987.00	24900	20231114	-6.43	19710	20231006	18.21	24400	-4.51	20240627	19730	18.09	20240805	24900	-6.43	20231114	19710	18.21	20231006	0.35	N	284740	100	22 억	1487356	N	N	3	N	N
4	20240930	141133	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	400	2	1.74	553448650	23860	102.33	22950	23350	22900	29800	16100	22950	23195.68	6.63	2151	23383	23166	22883	22666	22383	23200	22700	22	6850	100	16520	50	1	22437330	5239	4.68	0.65	12	0.11	4990.00	35987.00	24900	20231114	-6.22	19710	20231006	18.47	24400	-4.30	20240627	19730	18.35	20240805	24900	-6.22	20231114	19710	18.47	20231006	0.35	N	284740	100	22 억	1487356	N	N	3	N	N
5	20240930	131125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	250	2	1.09	406115350	17536	75.21	22950	23300	22900	29800	16100	22950	23158.96	6.63	1884	23383	23166	22883	22666	22383	23200	22700	22	6850	100	16520	50	1	22437330	5205	4.65	0.64	12	0.08	4990.00	35987.00	24900	20231114	-6.83	19710	20231006	17.71	24400	-4.92	20240627	19730	17.59	20240805	24900	-6.83	20231114	19710	17.71	20231006	0.35	N	284740	100	22 억	1487356	N	N	3	N	N
6	20240930	121123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	300	2	1.31	318510750	13749	58.97	22950	23300	22900	29800	16100	22950	23166.12	6.63	1035	23383	23166	22883	22666	22383	23200	22700	22	6850	100	16520	50	1	22437330	5217	4.66	0.65	12	0.06	4990.00	35987.00	24900	20231114	-6.63	19710	20231006	17.96	24400	-4.71	20240627	19730	17.84	20240805	24900	-6.63	20231114	19710	17.96	20231006	0.35	N	284740	100	22 억	1487356	N	N	3	N	N
7	20240930	111120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	250	2	1.09	188203950	8136	34.89	22950	23300	22900	29800	16100	22950	23132.27	6.63	296	23383	23166	22883	22666	22383	23200	22700	22	6850	100	16520	50	1	22437330	5205	4.65	0.64	12	0.04	4990.00	35987.00	24900	20231114	-6.83	19710	20231006	17.71	24400	-4.92	20240627	19730	17.59	20240805	24900	-6.83	20231114	19710	17.71	20231006	0.35	N	284740	100	22 억	1487356	N	N	3	N	N
8	20240930	101118	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	200	2	0.87	105339300	4565	19.58	22950	23300	22900	29800	16100	22950	23075.45	6.63	-62	23383	23166	22883	22666	22383	23200	22700	22	6850	100	16520	50	1	22437330	5194	4.64	0.64	12	0.02	4990.00	35987.00	24900	20231114	-7.03	19710	20231006	17.45	24400	-5.12	20240627	19730	17.33	20240805	24900	-7.03	20231114	19710	17.45	20231006	0.35	N	284740	100	22 억	1487356	N	N	3	N	N
9	20240930	091032	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	50	2	0.22	18640450	812	3.48	22950	23050	22900	29800	16100	22950	22956.23	6.63	-67	23383	23166	22883	22666	22383	23200	22700	22	6850	100	16520	50	1	22437330	5161	4.61	0.64	12	0.00	4990.00	35987.00	24900	20231114	-7.63	19710	20231006	16.69	24400	-5.74	20240627	19730	16.57	20240805	24900	-7.63	20231114	19710	16.69	20231006	0.35	N	284740	100	22 억	1487356	N	N	3	N	N
10	20240927	161126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	0	3	0.00	532545750	23302	113.05	22950	23100	22600	29800	16100	22950	22854.06	6.64	2068	23383	23166	22883	22666	22383	23275	22775	22	6850	100	16520	50	1	22437330	5149	4.60	0.64	12	0.10	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19710	16.44	20231006	0.32	N	284740	100	22 억	1488791	N	N	3	N	N
11	20240927	151130	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	0	3	0.00	505154500	22107	107.25	22950	23100	22600	29800	16100	22950	22850.43	6.64	2113	23383	23166	22883	22666	22383	23275	22775	22	6850	100	16520	50	1	22437330	5149	4.60	0.64	12	0.10	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19710	16.44	20231006	0.32	N	284740	100	22 억	1488791	N	N	53	N	N
12	20240927	141139	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	50	2	0.22	348220750	15271	74.09	22950	23100	22600	29800	16100	22950	22802.75	6.64	4269	23383	23166	22883	22666	22383	23275	22775	22	6850	100	16520	50	1	22437330	5161	4.61	0.64	12	0.07	4990.00	35987.00	24900	20231114	-7.63	19710	20231006	16.69	24400	-5.74	20240627	19730	16.57	20240805	24900	-7.63	20231114	19710	16.69	20231006	0.32	N	284740	100	22 억	1488791	N	N	53	N	N
13	20240927	131124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	-250	5	-1.09	263669550	11580	56.18	22950	23100	22600	29800	16100	22950	22769.39	6.64	3098	23383	23166	22883	22666	22383	23275	22775	22	6850	100	16520	50	1	22437330	5093	4.55	0.63	12	0.05	4990.00	35987.00	24900	20231114	-8.84	19710	20231006	15.17	24400	-6.97	20240627	19730	15.05	20240805	24900	-8.84	20231114	19710	15.17	20231006	0.32	N	284740	100	22 억	1488791	N	N	53	N	N
14	20240927	121123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-200	5	-0.87	245649900	10787	52.33	22950	23100	22600	29800	16100	22950	22772.77	6.64	2771	23383	23166	22883	22666	22383	23275	22775	22	6850	100	16520	50	1	22437330	5104	4.56	0.63	12	0.05	4990.00	35987.00	24900	20231114	-8.63	19710	20231006	15.42	24400	-6.76	20240627	19730	15.31	20240805	24900	-8.63	20231114	19710	15.42	20231006	0.32	N	284740	100	22 억	1488791	N	N	53	N	N
15	20240927	111127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-200	5	-0.87	131558300	5763	27.96	22950	23100	22650	29800	16100	22950	22828.09	6.64	2325	23383	23166	22883	22666	22383	23275	22775	22	6850	100	16520	50	1	22437330	5104	4.56	0.63	12	0.03	4990.00	35987.00	24900	20231114	-8.63	19710	20231006	15.42	24400	-6.76	20240627	19730	15.31	20240805	24900	-8.63	20231114	19710	15.42	20231006	0.32	N	284740	100	22 억	1488791	N	N	53	N	N
16	20240927	101125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-100	5	-0.44	107504900	4706	22.83	22950	23100	22650	29800	16100	22950	22844.22	6.64	1893	23383	23166	22883	22666	22383	23275	22775	22	6850	100	16520	50	1	22437330	5127	4.58	0.63	12	0.02	4990.00	35987.00	24900	20231114	-8.23	19710	20231006	15.93	24400	-6.35	20240627	19730	15.81	20240805	24900	-8.23	20231114	19710	15.93	20231006	0.32	N	284740	100	22 억	1488791	N	N	53	N	N
17	20240927	091128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-50	5	-0.22	52376800	2301	11.16	22950	22950	22650	29800	16100	22950	22762.62	6.64	1856	23383	23166	22883	22666	22383	23275	22775	22	6850	100	16520	50	1	22437330	5138	4.59	0.64	12	0.01	4990.00	35987.00	24900	20231114	-8.03	19710	20231006	16.18	24400	-6.15	20240627	19730	16.07	20240805	24900	-8.03	20231114	19710	16.18	20231006	0.32	N	284740	100	22 억	1488791	N	N	53	N	N
18	20240926	161107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	250	2	1.10	470711750	20540	23.74	22600	23100	22600	29500	15900	22700	22916.83	6.64	147	23766	23232	22716	22182	21666	23500	22450	22	6800	100	16340	50	1	22437330	5149	4.60	0.64	12	0.09	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19710	16.44	20231006	0.33	N	284740	100	22 억	1489034	N	N	53	N	N
19	20240926	151113	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	300	2	1.32	418740150	18273	21.12	22600	23100	22600	29500	15900	22700	22915.79	6.64	-869	23766	23232	22716	22182	21666	23500	22450	22	6800	100	16340	50	1	22437330	5161	4.61	0.64	12	0.08	4990.00	35987.00	24900	20231114	-7.63	19710	20231006	16.69	24400	-5.74	20240627	19730	16.57	20240805	24900	-7.63	20231114	19710	16.69	20231006	0.33	N	284740	100	22 억	1489034	N	N	0	N	N
20	20240926	141120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	150	2	0.66	271671250	11859	13.71	22600	23100	22600	29500	15900	22700	22908.45	6.64	-1628	23766	23232	22716	22182	21666	23500	22450	22	6800	100	16340	50	1	22437330	5127	4.58	0.63	12	0.05	4990.00	35987.00	24900	20231114	-8.23	19710	20231006	15.93	24400	-6.35	20240627	19730	15.81	20240805	24900	-8.23	20231114	19710	15.93	20231006	0.33	N	284740	100	22 억	1489034	N	N	0	N	N
21	20240926	131118	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	250	2	1.10	235365100	10275	11.88	22600	23100	22600	29500	15900	22700	22906.58	6.64	-1825	23766	23232	22716	22182	21666	23500	22450	22	6800	100	16340	50	1	22437330	5149	4.60	0.64	12	0.05	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19710	16.44	20231006	0.33	N	284740	100	22 억	1489034	N	N	0	N	N
22	20240926	121120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	300	2	1.32	208310850	9098	10.52	22600	23100	22600	29500	15900	22700	22896.33	6.64	-1890	23766	23232	22716	22182	21666	23500	22450	22	6800	100	16340	50	1	22437330	5161	4.61	0.64	12	0.04	4990.00	35987.00	24900	20231114	-7.63	19710	20231006	16.69	24400	-5.74	20240627	19730	16.57	20240805	24900	-7.63	20231114	19710	16.69	20231006	0.33	N	284740	100	22 억	1489034	N	N	0	N	N
23	20240926	111118	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	350	2	1.54	132333700	5794	6.70	22600	23100	22600	29500	15900	22700	22839.78	6.64	-14	23766	23232	22716	22182	21666	23500	22450	22	6800	100	16340	50	1	22437330	5172	4.62	0.64	12	0.03	4990.00	35987.00	24900	20231114	-7.43	19710	20231006	16.95	24400	-5.53	20240627	19730	16.83	20240805	24900	-7.43	20231114	19710	16.95	20231006	0.33	N	284740	100	22 억	1489034	N	N	0	N	N
24	20240926	101122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	250	2	1.10	90009400	3953	4.57	22600	23000	22600	29500	15900	22700	22769.90	6.64	275	23766	23232	22716	22182	21666	23500	22450	22	6800	100	16340	50	1	22437330	5149	4.60	0.64	12	0.02	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19710	16.44	20231006	0.33	N	284740	100	22 억	1489034	N	N	0	N	N
25	20240926	091117	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	50	2	0.22	15622000	688	0.80	22600	23000	22600	29500	15900	22700	22706.40	6.64	155	23766	23232	22716	22182	21666	23500	22450	22	6800	100	16340	50	1	22437330	5104	4.56	0.63	12	0.00	4990.00	35987.00	24900	20231114	-8.63	19710	20231006	15.42	24400	-6.76	20240627	19730	15.31	20240805	24900	-8.63	20231114	19710	15.42	20231006	0.33	N	284740	100	22 억	1489034	N	N	0	N	N
26	20240925	161103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	600	2	2.71	1985000600	86516	386.21	22200	23250	22200	28700	15500	22100	22943.75	6.67	-1973	22433	22266	21983	21816	21533	22350	21900	22	6600	100	15910	50	1	22437330	5093	4.55	0.63	12	0.39	4990.00	35987.00	24900	20231114	-8.84	19710	20231006	15.17	24400	-6.97	20240627	19730	15.05	20240805	24900	-8.84	20231114	19710	15.17	20231006	0.33	N	284740	100	22 억	1496826	N	N	0	N	N
27	20240925	151114	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	700	2	3.17	1919964750	83659	373.46	22200	23250	22200	28700	15500	22100	22949.89	6.67	-920	22433	22266	21983	21816	21533	22350	21900	22	6600	100	15910	50	1	22437330	5116	4.57	0.63	12	0.37	4990.00	35987.00	24900	20231114	-8.43	19710	20231006	15.68	24400	-6.56	20240627	19730	15.56	20240805	24900	-8.43	20231114	19710	15.68	20231006	0.33	N	284740	100	22 억	1496826	N	N	0	N	N
28	20240925	141116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	1000	2	4.52	1674802850	72981	325.79	22200	23250	22200	28700	15500	22100	22948.48	6.67	2796	22433	22266	21983	21816	21533	22350	21900	22	6600	100	15910	50	1	22437330	5183	4.63	0.64	12	0.33	4990.00	35987.00	24900	20231114	-7.23	19710	20231006	17.20	24400	-5.33	20240627	19730	17.08	20240805	24900	-7.23	20231114	19710	17.20	20231006	0.33	N	284740	100	22 억	1496826	N	N	0	N	N
29	20240925	131107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	1050	2	4.75	1397913500	61021	272.40	22200	23200	22200	28700	15500	22100	22908.73	6.67	5327	22433	22266	21983	21816	21533	22350	21900	22	6600	100	15910	50	1	22437330	5194	4.64	0.64	12	0.27	4990.00	35987.00	24900	20231114	-7.03	19710	20231006	17.45	24400	-5.12	20240627	19730	17.33	20240805	24900	-7.03	20231114	19710	17.45	20231006	0.33	N	284740	100	22 억	1496826	N	N	0	N	N
30	20240925	121115	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	1050	2	4.75	1244192700	54370	242.71	22200	23200	22200	28700	15500	22100	22883.81	6.67	6251	22433	22266	21983	21816	21533	22350	21900	22	6600	100	15910	50	1	22437330	5194	4.64	0.64	12	0.24	4990.00	35987.00	24900	20231114	-7.03	19710	20231006	17.45	24400	-5.12	20240627	19730	17.33	20240805	24900	-7.03	20231114	19710	17.45	20231006	0.33	N	284740	100	22 억	1496826	N	N	0	N	N
31	20240925	111112	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	950	2	4.30	1000123300	43803	195.54	22200	23100	22200	28700	15500	22100	22832.30	6.67	7269	22433	22266	21983	21816	21533	22350	21900	22	6600	100	15910	50	1	22437330	5172	4.62	0.64	12	0.20	4990.00	35987.00	24900	20231114	-7.43	19710	20231006	16.95	24400	-5.53	20240627	19730	16.83	20240805	24900	-7.43	20231114	19710	16.95	20231006	0.33	N	284740	100	22 억	1496826	N	N	0	N	N
32	20240925	101109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	850	2	3.85	650482300	28607	127.70	22200	23000	22200	28700	15500	22100	22738.57	6.67	7304	22433	22266	21983	21816	21533	22350	21900	22	6600	100	15910	50	1	22437330	5149	4.60	0.64	12	0.13	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19710	16.44	20231006	0.33	N	284740	100	22 억	1496826	N	N	0	N	N
33	20240925	091120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	700	2	3.17	307777850	13606	60.74	22200	22950	22200	28700	15500	22100	22620.74	6.67	2459	22433	22266	21983	21816	21533	22350	21900	22	6600	100	15910	50	1	22437330	5116	4.57	0.63	12	0.06	4990.00	35987.00	24900	20231114	-8.43	19710	20231006	15.68	24400	-6.56	20240627	19730	15.56	20240805	24900	-8.43	20231114	19710	15.68	20231006	0.33	N	284740	100	22 억	1496826	N	N	0	N	N
34	20240924	161105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	300	2	1.38	474415050	21548	80.13	21950	22150	21700	28300	15300	21800	22016.66	6.87	348	22300	22050	21700	21450	21100	21875	21275	22	6500	100	15690	50	1	22437330	4959	4.43	0.61	12	0.10	4990.00	35987.00	24900	20231114	-11.24	19710	20231006	12.13	24400	-9.43	20240627	19730	12.01	20240805	24900	-11.24	20231114	19710	12.13	20231006	0.36	N	284740	100	22 억	1542139	N	N	1	N	N
35	20240924	151107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	200	2	0.92	460994450	20940	77.87	21950	22150	21700	28300	15300	21800	22015.02	6.87	438	22300	22050	21700	21450	21100	21875	21275	22	6500	100	15690	50	1	22437330	4936	4.41	0.61	12	0.09	4990.00	35987.00	24900	20231114	-11.65	19710	20231006	11.62	24400	-9.84	20240627	19730	11.51	20240805	24900	-11.65	20231114	19710	11.62	20231006	0.36	N	284740	100	22 억	1542139	N	N	1	N	N
36	20240924	141056	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	300	2	1.38	389259100	17682	65.75	21950	22150	21700	28300	15300	21800	22014.43	6.87	847	22300	22050	21700	21450	21100	21875	21275	22	6500	100	15690	50	1	22437330	4959	4.43	0.61	12	0.08	4990.00	35987.00	24900	20231114	-11.24	19710	20231006	12.13	24400	-9.43	20240627	19730	12.01	20240805	24900	-11.24	20231114	19710	12.13	20231006	0.36	N	284740	100	22 억	1542139	N	N	1	N	N
37	20240924	131106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	300	2	1.38	344104000	15639	58.16	21950	22150	21700	28300	15300	21800	22002.94	6.87	967	22300	22050	21700	21450	21100	21875	21275	22	6500	100	15690	50	1	22437330	4959	4.43	0.61	12	0.07	4990.00	35987.00	24900	20231114	-11.24	19710	20231006	12.13	24400	-9.43	20240627	19730	12.01	20240805	24900	-11.24	20231114	19710	12.13	20231006	0.36	N	284740	100	22 억	1542139	N	N	1	N	N
38	20240924	121059	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	200	2	0.92	257681150	11724	43.60	21950	22100	21700	28300	15300	21800	21978.94	6.87	229	22300	22050	21700	21450	21100	21875	21275	22	6500	100	15690	50	1	22437330	4936	4.41	0.61	12	0.05	4990.00	35987.00	24900	20231114	-11.65	19710	20231006	11.62	24400	-9.84	20240627	19730	11.51	20240805	24900	-11.65	20231114	19710	11.62	20231006	0.36	N	284740	100	22 억	1542139	N	N	1	N	N
39	20240924	111107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	250	2	1.15	176623950	8052	29.94	21950	22100	21700	28300	15300	21800	21935.41	6.87	376	22300	22050	21700	21450	21100	21875	21275	22	6500	100	15690	50	1	22437330	4947	4.42	0.61	12	0.04	4990.00	35987.00	24900	20231114	-11.45	19710	20231006	11.87	24400	-9.63	20240627	19730	11.76	20240805	24900	-11.45	20231114	19710	11.87	20231006	0.36	N	284740	100	22 억	1542139	N	N	1	N	N
40	20240924	101106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	50	2	0.23	40579350	1858	6.91	21950	21950	21700	28300	15300	21800	21840.34	6.87	-859	22300	22050	21700	21450	21100	21875	21275	22	6500	100	15690	50	1	22437330	4903	4.38	0.61	12	0.01	4990.00	35987.00	24900	20231114	-12.25	19710	20231006	10.86	24400	-10.45	20240627	19730	10.75	20240805	24900	-12.25	20231114	19710	10.86	20231006	0.36	N	284740	100	22 억	1542139	N	N	1	N	N
41	20240924	091109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	-50	5	-0.23	12951950	591	2.20	21950	21950	21750	28300	15300	21800	21915.31	6.87	-176	22300	22050	21700	21450	21100	21875	21275	22	6500	100	15690	50	1	22437330	4880	4.36	0.60	12	0.00	4990.00	35987.00	24900	20231114	-12.65	19710	20231006	10.35	24400	-10.86	20240627	19730	10.24	20240805	24900	-12.65	20231114	19710	10.35	20231006	0.36	N	284740	100	22 억	1542139	N	N	1	N	N
42	20240923	161101	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	582191150	26891	131.73	21950	21950	21350	28400	15300	21850	21650.04	6.87	3792	22450	22150	21650	21350	20850	22300	21500	22	6550	100	15730	50	1	22437330	4891	4.37	0.61	12	0.12	4990.00	35987.00	24900	20231114	-12.45	19710	20231006	10.60	24400	-10.66	20240627	19730	10.49	20240805	24900	-12.45	20231114	19710	10.60	20231006	0.36	N	284740	100	22 억	1542151	N	N	1	N	N
43	20240923	151104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	-100	5	-0.46	569178950	26293	128.81	21950	21950	21350	28400	15300	21850	21647.55	6.87	4025	22450	22150	21650	21350	20850	22300	21500	22	6550	100	15730	50	1	22437330	4880	4.36	0.60	12	0.12	4990.00	35987.00	24900	20231114	-12.65	19710	20231006	10.35	24400	-10.86	20240627	19730	10.24	20240805	24900	-12.65	20231114	19710	10.35	20231006	0.36	N	284740	100	22 억	1542151	N	N	8	N	N
44	20240923	141110	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-150	5	-0.69	521605400	24102	118.07	21950	21950	21350	28400	15300	21850	21641.58	6.87	3399	22450	22150	21650	21350	20850	22300	21500	22	6550	100	15730	50	1	22437330	4869	4.35	0.60	12	0.11	4990.00	35987.00	24900	20231114	-12.85	19710	20231006	10.10	24400	-11.07	20240627	19730	9.98	20240805	24900	-12.85	20231114	19710	10.10	20231006	0.36	N	284740	100	22 억	1542151	N	N	8	N	N
45	20240923	131106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	0	3	0.00	153891900	7105	34.81	21950	21950	21350	28400	15300	21850	21659.66	6.87	1755	22450	22150	21650	21350	20850	22300	21500	22	6550	100	15730	50	1	22437330	4903	4.38	0.61	12	0.03	4990.00	35987.00	24900	20231114	-12.25	19710	20231006	10.86	24400	-10.45	20240627	19730	10.75	20240805	24900	-12.25	20231114	19710	10.86	20231006	0.36	N	284740	100	22 억	1542151	N	N	8	N	N
46	20240923	121107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-150	5	-0.69	129725050	5999	29.39	21950	21950	21350	28400	15300	21850	21624.45	6.87	1114	22450	22150	21650	21350	20850	22300	21500	22	6550	100	15730	50	1	22437330	4869	4.35	0.60	12	0.03	4990.00	35987.00	24900	20231114	-12.85	19710	20231006	10.10	24400	-11.07	20240627	19730	9.98	20240805	24900	-12.85	20231114	19710	10.10	20231006	0.36	N	284740	100	22 억	1542151	N	N	8	N	N
47	20240923	111106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	-100	5	-0.46	100949550	4676	22.91	21950	21950	21350	28400	15300	21850	21588.87	6.87	814	22450	22150	21650	21350	20850	22300	21500	22	6550	100	15730	50	1	22437330	4880	4.36	0.60	12	0.02	4990.00	35987.00	24900	20231114	-12.65	19710	20231006	10.35	24400	-10.86	20240627	19730	10.24	20240805	24900	-12.65	20231114	19710	10.35	20231006	0.36	N	284740	100	22 억	1542151	N	N	8	N	N
48	20240923	101104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-200	5	-0.92	71065550	3301	16.17	21950	21950	21350	28400	15300	21850	21528.49	6.87	316	22450	22150	21650	21350	20850	22300	21500	22	6550	100	15730	50	1	22437330	4858	4.34	0.60	12	0.01	4990.00	35987.00	24900	20231114	-13.05	19710	20231006	9.84	24400	-11.27	20240627	19730	9.73	20240805	24900	-13.05	20231114	19710	9.84	20231006	0.36	N	284740	100	22 억	1542151	N	N	8	N	N
49	20240923	091105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-50	5	-0.23	2540600	116	0.57	21950	21950	21750	28400	15300	21850	21901.72	6.87	-56	22450	22150	21650	21350	20850	22300	21500	22	6550	100	15730	50	1	22437330	4891	4.37	0.61	12	0.00	4990.00	35987.00	24900	20231114	-12.45	19710	20231006	10.60	24400	-10.66	20240627	19730	10.49	20240805	24900	-12.45	20231114	19710	10.60	20231006	0.36	N	284740	100	22 억	1542151	N	N	8	N	N
50	20240913	161010	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	99399600	4642	40.40	21600	21650	21250	28050	15150	21600	21413.10	6.92	-823	21900	21750	21450	21300	21000	21825	21375	22	6450	100	15550	50	1	22437330	4813	4.30	0.60	12	0.02	4990.00	35987.00	24900	20231114	-13.86	19710	20231006	8.83	24400	-12.09	20240627	19730	8.72	20240805	24900	-13.86	20231114	19710	8.83	20231006	0.36	N	284740	100	22 억	1552882	N	N	194	N	N
51	20240913	151020	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-300	5	-1.39	80938450	3779	32.89	21600	21650	21250	28050	15150	21600	21417.95	6.92	-760	21900	21750	21450	21300	21000	21825	21375	22	6450	100	15550	50	1	22437330	4779	4.27	0.59	12	0.02	4990.00	35987.00	24900	20231114	-14.46	19710	20231006	8.07	24400	-12.70	20240627	19730	7.96	20240805	24900	-14.46	20231114	19710	8.07	20231006	0.36	N	284740	100	22 억	1552882	N	N	359	N	N
52	20240913	141021	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-300	5	-1.39	66405700	3098	26.96	21600	21650	21300	28050	15150	21600	21435.02	6.92	-715	21900	21750	21450	21300	21000	21825	21375	22	6450	100	15550	50	1	22437330	4779	4.27	0.59	12	0.01	4990.00	35987.00	24900	20231114	-14.46	19710	20231006	8.07	24400	-12.70	20240627	19730	7.96	20240805	24900	-14.46	20231114	19710	8.07	20231006	0.36	N	284740	100	22 억	1552882	N	N	359	N	N
53	20240913	131015	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	-250	5	-1.16	56065350	2613	22.74	21600	21650	21300	28050	15150	21600	21456.31	6.92	-584	21900	21750	21450	21300	21000	21825	21375	22	6450	100	15550	50	1	22437330	4790	4.28	0.59	12	0.01	4990.00	35987.00	24900	20231114	-14.26	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	24900	-14.26	20231114	19710	8.32	20231006	0.36	N	284740	100	22 억	1552882	N	N	359	N	N
54	20240913	121017	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-200	5	-0.93	52043950	2425	21.11	21600	21650	21300	28050	15150	21600	21461.42	6.92	-473	21900	21750	21450	21300	21000	21825	21375	22	6450	100	15550	50	1	22437330	4802	4.29	0.59	12	0.01	4990.00	35987.00	24900	20231114	-14.06	19710	20231006	8.57	24400	-12.30	20240627	19730	8.46	20240805	24900	-14.06	20231114	19710	8.57	20231006	0.36	N	284740	100	22 억	1552882	N	N	359	N	N
55	20240913	111019	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-300	5	-1.39	41533150	1932	16.82	21600	21650	21300	28050	15150	21600	21497.49	6.92	-469	21900	21750	21450	21300	21000	21825	21375	22	6450	100	15550	50	1	22437330	4779	4.27	0.59	12	0.01	4990.00	35987.00	24900	20231114	-14.46	19710	20231006	8.07	24400	-12.70	20240627	19730	7.96	20240805	24900	-14.46	20231114	19710	8.07	20231006	0.36	N	284740	100	22 억	1552882	N	N	359	N	N
56	20240913	101022	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-100	5	-0.46	25547350	1186	10.32	21600	21650	21400	28050	15150	21600	21540.77	6.92	-119	21900	21750	21450	21300	21000	21825	21375	22	6450	100	15550	50	1	22437330	4824	4.31	0.60	12	0.01	4990.00	35987.00	24900	20231114	-13.65	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	24900	-13.65	20231114	19710	9.08	20231006	0.36	N	284740	100	22 억	1552882	N	N	359	N	N
57	20240913	091024	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	0	3	0.00	7484700	346	3.01	21600	21650	21550	28050	15150	21600	21632.08	6.92	-109	21900	21750	21450	21300	21000	21825	21375	22	6450	100	15550	50	1	22437330	4846	4.33	0.60	12	0.00	4990.00	35987.00	24900	20231114	-13.25	19710	20231006	9.59	24400	-11.48	20240627	19730	9.48	20240805	24900	-13.25	20231114	19710	9.59	20231006	0.36	N	284740	100	22 억	1552882	N	N	359	N	N
58	20240912	161001	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	250	2	1.17	246722800	11488	125.95	21350	21600	21150	27750	14950	21350	21476.56	6.95	-939	21750	21550	21250	21050	20750	21650	21150	22	6400	100	15370	50	1	22437330	4846	4.33	0.60	12	0.05	4990.00	35987.00	24900	20231114	-13.25	19710	20231006	9.59	24400	-11.48	20240627	19730	9.48	20240805	24900	-13.25	20231114	19710	9.59	20231006	0.36	N	284740	100	22 억	1559069	N	N	359	N	N
59	20240912	151015	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	50	2	0.23	189032800	8815	96.65	21350	21600	21150	27750	14950	21350	21444.45	6.95	-1951	21750	21550	21250	21050	20750	21650	21150	22	6400	100	15370	50	1	22437330	4802	4.29	0.59	12	0.04	4990.00	35987.00	24900	20231114	-14.06	19710	20231006	8.57	24400	-12.30	20240627	19730	8.46	20240805	24900	-14.06	20231114	19710	8.57	20231006	0.36	N	284740	100	22 억	1559069	N	N	0	N	N
60	20240912	141019	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	150	2	0.70	164086450	7655	83.93	21350	21600	21150	27750	14950	21350	21435.20	6.95	-1759	21750	21550	21250	21050	20750	21650	21150	22	6400	100	15370	50	1	22437330	4824	4.31	0.60	12	0.03	4990.00	35987.00	24900	20231114	-13.65	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	24900	-13.65	20231114	19710	9.08	20231006	0.36	N	284740	100	22 억	1559069	N	N	0	N	N
61	20240912	131011	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	100	2	0.47	142665550	6659	73.01	21350	21600	21150	27750	14950	21350	21424.47	6.95	-1742	21750	21550	21250	21050	20750	21650	21150	22	6400	100	15370	50	1	22437330	4813	4.30	0.60	12	0.03	4990.00	35987.00	24900	20231114	-13.86	19710	20231006	8.83	24400	-12.09	20240627	19730	8.72	20240805	24900	-13.86	20231114	19710	8.83	20231006	0.36	N	284740	100	22 억	1559069	N	N	0	N	N
62	20240912	121009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	100	2	0.47	115556150	5395	59.15	21350	21600	21150	27750	14950	21350	21419.12	6.95	-796	21750	21550	21250	21050	20750	21650	21150	22	6400	100	15370	50	1	22437330	4813	4.30	0.60	12	0.02	4990.00	35987.00	24900	20231114	-13.86	19710	20231006	8.83	24400	-12.09	20240627	19730	8.72	20240805	24900	-13.86	20231114	19710	8.83	20231006	0.36	N	284740	100	22 억	1559069	N	N	0	N	N
63	20240912	111009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	150	2	0.70	93741900	4372	47.93	21350	21600	21350	27750	14950	21350	21441.42	6.95	-422	21750	21550	21250	21050	20750	21650	21150	22	6400	100	15370	50	1	22437330	4824	4.31	0.60	12	0.02	4990.00	35987.00	24900	20231114	-13.65	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	24900	-13.65	20231114	19710	9.08	20231006	0.36	N	284740	100	22 억	1559069	N	N	0	N	N
64	20240912	101011	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	100	2	0.47	34565800	1612	17.67	21350	21600	21350	27750	14950	21350	21442.80	6.95	-522	21750	21550	21250	21050	20750	21650	21150	22	6400	100	15370	50	1	22437330	4813	4.30	0.60	12	0.01	4990.00	35987.00	24900	20231114	-13.86	19710	20231006	8.83	24400	-12.09	20240627	19730	8.72	20240805	24900	-13.86	20231114	19710	8.83	20231006	0.36	N	284740	100	22 억	1559069	N	N	0	N	N
65	20240912	091010	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	50	2	0.23	1238350	58	0.64	21350	21400	21350	27750	14950	21350	21350.86	6.95	1	21750	21550	21250	21050	20750	21650	21150	22	6400	100	15370	50	1	22437330	4802	4.29	0.59	12	0.00	4990.00	35987.00	24900	20231114	-14.06	19710	20231006	8.57	24400	-12.30	20240627	19730	8.46	20240805	24900	-14.06	20231114	19710	8.57	20231006	0.36	N	284740	100	22 억	1559069	N	N	0	N	N
66	20240911	160949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	50	2	0.23	193678850	9117	87.26	21300	21450	20950	27650	14950	21300	21243.70	6.96	713	21633	21466	21283	21116	20933	21375	21025	22	6350	100	15330	50	1	22437330	4790	4.28	0.59	12	0.04	4990.00	35987.00	24900	20231114	-14.26	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	24900	-14.26	20231114	19710	8.32	20231006	0.36	N	284740	100	22 억	1561087	N	N	0	N	N
67	20240911	150955	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	50	2	0.23	188330000	8866	84.86	21300	21450	20950	27650	14950	21300	21241.82	6.96	713	21633	21466	21283	21116	20933	21375	21025	22	6350	100	15330	50	1	22437330	4790	4.28	0.59	12	0.04	4990.00	35987.00	24900	20231114	-14.26	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	24900	-14.26	20231114	19710	8.32	20231006	0.36	N	284740	100	22 억	1561087	N	N	0	N	N
68	20240911	140959	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	100	2	0.47	163307550	7694	73.64	21300	21450	20950	27650	14950	21300	21225.31	6.96	921	21633	21466	21283	21116	20933	21375	21025	22	6350	100	15330	50	1	22437330	4802	4.29	0.59	12	0.03	4990.00	35987.00	24900	20231114	-14.06	19710	20231006	8.57	24400	-12.30	20240627	19730	8.46	20240805	24900	-14.06	20231114	19710	8.57	20231006	0.36	N	284740	100	22 억	1561087	N	N	0	N	N
69	20240911	130954	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	100	2	0.47	134831100	6361	60.88	21300	21400	20950	27650	14950	21300	21196.53	6.96	1170	21633	21466	21283	21116	20933	21375	21025	22	6350	100	15330	50	1	22437330	4802	4.29	0.59	12	0.03	4990.00	35987.00	24900	20231114	-14.06	19710	20231006	8.57	24400	-12.30	20240627	19730	8.46	20240805	24900	-14.06	20231114	19710	8.57	20231006	0.36	N	284740	100	22 억	1561087	N	N	0	N	N
70	20240911	120958	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	100	2	0.47	111306750	5261	50.35	21300	21400	20950	27650	14950	21300	21156.96	6.96	1034	21633	21466	21283	21116	20933	21375	21025	22	6350	100	15330	50	1	22437330	4802	4.29	0.59	12	0.02	4990.00	35987.00	24900	20231114	-14.06	19710	20231006	8.57	24400	-12.30	20240627	19730	8.46	20240805	24900	-14.06	20231114	19710	8.57	20231006	0.36	N	284740	100	22 억	1561087	N	N	0	N	N
71	20240911	110949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	50	2	0.23	84589300	4008	38.36	21300	21400	20950	27650	14950	21300	21105.11	6.96	1112	21633	21466	21283	21116	20933	21375	21025	22	6350	100	15330	50	1	22437330	4790	4.28	0.59	12	0.02	4990.00	35987.00	24900	20231114	-14.26	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	24900	-14.26	20231114	19710	8.32	20231006	0.36	N	284740	100	22 억	1561087	N	N	0	N	N
72	20240911	100944	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21050	-250	5	-1.17	39016250	1852	17.73	21300	21400	21000	27650	14950	21300	21067.09	6.96	142	21633	21466	21283	21116	20933	21375	21025	22	6350	100	15330	50	1	22437330	4723	4.22	0.58	12	0.01	4990.00	35987.00	24900	20231114	-15.46	19710	20231006	6.80	24400	-13.73	20240627	19730	6.69	20240805	24900	-15.46	20231114	19710	6.80	20231006	0.36	N	284740	100	22 억	1561087	N	N	0	N	N
73	20240911	091001	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	0	3	0.00	768200	36	0.34	21300	21400	21300	27650	14950	21300	21338.89	6.96	0	21633	21466	21283	21116	20933	21375	21025	22	6350	100	15330	50	1	22437330	4779	4.27	0.59	12	0.00	4990.00	35987.00	24900	20231114	-14.46	19710	20231006	8.07	24400	-12.70	20240627	19730	7.96	20240805	24900	-14.46	20231114	19710	8.07	20231006	0.36	N	284740	100	22 억	1561087	N	N	0	N	N
74	20240910	160949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	222250850	10445	38.95	21350	21450	21100	27750	14950	21350	21278.13	6.95	-3098	21983	21666	21083	20766	20183	21825	20925	22	6400	100	15370	50	1	22437330	4779	4.27	0.59	12	0.05	4990.00	35987.00	24900	20231114	-14.46	19710	20231006	8.07	24400	-12.70	20240627	19730	7.96	20240805	24900	-14.46	20231114	19710	8.07	20231006	0.36	N	284740	100	22 억	1560381	N	N	0	N	N
75	20240910	150959	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-200	5	-0.94	206882350	9722	36.26	21350	21450	21100	27750	14950	21350	21279.81	6.95	-2742	21983	21666	21083	20766	20183	21825	20925	22	6400	100	15370	50	1	22437330	4745	4.24	0.59	12	0.04	4990.00	35987.00	24900	20231114	-15.06	19710	20231006	7.31	24400	-13.32	20240627	19730	7.20	20240805	24900	-15.06	20231114	19710	7.31	20231006	0.36	N	284740	100	22 억	1560381	N	N	0	N	N
76	20240910	140950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-100	5	-0.47	177198300	8323	31.04	21350	21450	21100	27750	14950	21350	21290.20	6.95	-1658	21983	21666	21083	20766	20183	21825	20925	22	6400	100	15370	50	1	22437330	4768	4.26	0.59	12	0.04	4990.00	35987.00	24900	20231114	-14.66	19710	20231006	7.81	24400	-12.91	20240627	19730	7.70	20240805	24900	-14.66	20231114	19710	7.81	20231006	0.36	N	284740	100	22 억	1560381	N	N	0	N	N
77	20240910	130950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	0	3	0.00	146252350	6871	25.62	21350	21450	21100	27750	14950	21350	21285.45	6.95	-858	21983	21666	21083	20766	20183	21825	20925	22	6400	100	15370	50	1	22437330	4790	4.28	0.59	12	0.03	4990.00	35987.00	24900	20231114	-14.26	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	24900	-14.26	20231114	19710	8.32	20231006	0.36	N	284740	100	22 억	1560381	N	N	0	N	N
78	20240910	120951	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	101740600	4786	17.85	21350	21450	21100	27750	14950	21350	21257.96	6.95	-113	21983	21666	21083	20766	20183	21825	20925	22	6400	100	15370	50	1	22437330	4779	4.27	0.59	12	0.02	4990.00	35987.00	24900	20231114	-14.46	19710	20231006	8.07	24400	-12.70	20240627	19730	7.96	20240805	24900	-14.46	20231114	19710	8.07	20231006	0.36	N	284740	100	22 억	1560381	N	N	0	N	N
79	20240910	110949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	50	2	0.23	64264500	3029	11.30	21350	21400	21100	27750	14950	21350	21216.41	6.95	353	21983	21666	21083	20766	20183	21825	20925	22	6400	100	15370	50	1	22437330	4802	4.29	0.59	12	0.01	4990.00	35987.00	24900	20231114	-14.06	19710	20231006	8.57	24400	-12.30	20240627	19730	8.46	20240805	24900	-14.06	20231114	19710	8.57	20231006	0.36	N	284740	100	22 억	1560381	N	N	0	N	N
80	20240910	100953	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-150	5	-0.70	42773400	2017	7.52	21350	21350	21150	27750	14950	21350	21206.45	6.95	92	21983	21666	21083	20766	20183	21825	20925	22	6400	100	15370	50	1	22437330	4757	4.25	0.59	12	0.01	4990.00	35987.00	24900	20231114	-14.86	19710	20231006	7.56	24400	-13.11	20240627	19730	7.45	20240805	24900	-14.86	20231114	19710	7.56	20231006	0.36	N	284740	100	22 억	1560381	N	N	0	N	N
81	20240910	090949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-150	5	-0.70	25941750	1222	4.56	21350	21350	21200	27750	14950	21350	21228.93	6.95	74	21983	21666	21083	20766	20183	21825	20925	22	6400	100	15370	50	1	22437330	4757	4.25	0.59	12	0.01	4990.00	35987.00	24900	20231114	-14.86	19710	20231006	7.56	24400	-13.11	20240627	19730	7.45	20240805	24900	-14.86	20231114	19710	7.56	20231006	0.36	N	284740	100	22 억	1560381	N	N	0	N	N
82	20240909	160931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	0	3	0.00	563914550	26814	119.37	21000	21400	20500	27750	14950	21350	21030.60	6.95	-1947	22516	21932	21516	20932	20516	21725	20725	22	6400	100	15370	50	1	22437330	4790	4.28	0.59	12	0.12	4990.00	35987.00	24900	20231114	-14.26	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	24900	-14.26	20231114	19710	8.32	20231006	0.36	N	284740	100	22 억	1558338	N	N	0	N	N
83	20240909	150941	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	0	3	0.00	550968750	26207	116.67	21000	21400	20500	27750	14950	21350	21023.72	6.95	-1682	22516	21932	21516	20932	20516	21725	20725	22	6400	100	15370	50	1	22437330	4790	4.28	0.59	12	0.12	4990.00	35987.00	24900	20231114	-14.26	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	24900	-14.26	20231114	19710	8.32	20231006	0.36	N	284740	100	22 억	1558338	N	N	0	N	N
84	20240909	140942	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	490018000	23350	103.95	21000	21400	20500	27750	14950	21350	20985.78	6.95	-171	22516	21932	21516	20932	20516	21725	20725	22	6400	100	15370	50	1	22437330	4779	4.27	0.59	12	0.10	4990.00	35987.00	24900	20231114	-14.46	19710	20231006	8.07	24400	-12.70	20240627	19730	7.96	20240805	24900	-14.46	20231114	19710	8.07	20231006	0.36	N	284740	100	22 억	1558338	N	N	0	N	N
85	20240909	130940	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21000	-350	5	-1.64	299686700	14376	64.00	21000	21350	20500	27750	14950	21350	20846.32	6.95	-610	22516	21932	21516	20932	20516	21725	20725	22	6400	100	15370	50	1	22437330	4712	4.21	0.58	12	0.06	4990.00	35987.00	24900	20231114	-15.66	19710	20231006	6.54	24400	-13.93	20240627	19730	6.44	20240805	24900	-15.66	20231114	19710	6.54	20231006	0.36	N	284740	100	22 억	1558338	N	N	0	N	N
86	20240909	120936	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21100	-250	5	-1.17	275637150	13236	58.93	21000	21350	20500	27750	14950	21350	20824.81	6.95	-442	22516	21932	21516	20932	20516	21725	20725	22	6400	100	15370	50	1	22437330	4734	4.23	0.59	12	0.06	4990.00	35987.00	24900	20231114	-15.26	19710	20231006	7.05	24400	-13.52	20240627	19730	6.94	20240805	24900	-15.26	20231114	19710	7.05	20231006	0.36	N	284740	100	22 억	1558338	N	N	0	N	N
87	20240909	110938	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-200	5	-0.94	250771600	12059	53.69	21000	21350	20500	27750	14950	21350	20795.39	6.95	-378	22516	21932	21516	20932	20516	21725	20725	22	6400	100	15370	50	1	22437330	4745	4.24	0.59	12	0.05	4990.00	35987.00	24900	20231114	-15.06	19710	20231006	7.31	24400	-13.32	20240627	19730	7.20	20240805	24900	-15.06	20231114	19710	7.31	20231006	0.36	N	284740	100	22 억	1558338	N	N	0	N	N
88	20240909	100938	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20950	-400	5	-1.87	219565150	10578	47.09	21000	21350	20500	27750	14950	21350	20756.77	6.95	210	22516	21932	21516	20932	20516	21725	20725	22	6400	100	15370	50	1	22437330	4701	4.20	0.58	12	0.05	4990.00	35987.00	24900	20231114	-15.86	19710	20231006	6.29	24400	-14.14	20240627	19730	6.18	20240805	24900	-15.86	20231114	19710	6.29	20231006	0.36	N	284740	100	22 억	1558338	N	N	0	N	N
89	20240909	090933	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	20750	-600	5	-2.81	79340700	3821	17.01	21000	21350	20600	27750	14950	21350	20764.38	6.95	1130	22516	21932	21516	20932	20516	21725	20725	22	6400	100	15370	50	1	22437330	4656	4.16	0.58	12	0.02	4990.00	35987.00	24900	20231114	-16.67	19710	20231006	5.28	24400	-14.96	20240627	19730	5.17	20240805	24900	-16.67	20231114	19710	5.28	20231006	0.36	N	284740	100	22 억	1558338	N	N	0	N	N
90	20240906	160920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	-650	5	-2.95	480473700	22434	137.85	21950	22100	21100	28600	15400	22000	21417.22	6.96	-488	22500	22250	21900	21650	21300	22375	21775	22	6600	100	15840	50	1	22437330	4790	4.28	0.59	12	0.10	4990.00	35987.00	24900	20231114	-14.26	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	24900	-14.26	20231114	19710	8.32	20231006	0.36	N	284740	100	22 억	1561901	N	N	0	N	N
91	20240906	150935	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-800	5	-3.64	442198600	20629	126.76	21950	22100	21150	28600	15400	22000	21435.77	6.96	-440	22500	22250	21900	21650	21300	22375	21775	22	6600	100	15840	50	1	22437330	4757	4.25	0.59	12	0.09	4990.00	35987.00	24900	20231114	-14.86	19710	20231006	7.56	24400	-13.11	20240627	19730	7.45	20240805	24900	-14.86	20231114	19710	7.56	20231006	0.36	N	284740	100	22 억	1561901	N	N	0	N	N
92	20240906	140944	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-850	5	-3.86	391136350	18226	111.99	21950	22100	21150	28600	15400	22000	21460.35	6.96	-313	22500	22250	21900	21650	21300	22375	21775	22	6600	100	15840	50	1	22437330	4745	4.24	0.59	12	0.08	4990.00	35987.00	24900	20231114	-15.06	19710	20231006	7.31	24400	-13.32	20240627	19730	7.20	20240805	24900	-15.06	20231114	19710	7.31	20231006	0.36	N	284740	100	22 억	1561901	N	N	0	N	N
93	20240906	130937	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-800	5	-3.64	318142650	14778	90.81	21950	22100	21200	28600	15400	22000	21528.13	6.96	-895	22500	22250	21900	21650	21300	22375	21775	22	6600	100	15840	50	1	22437330	4757	4.25	0.59	12	0.07	4990.00	35987.00	24900	20231114	-14.86	19710	20231006	7.56	24400	-13.11	20240627	19730	7.45	20240805	24900	-14.86	20231114	19710	7.56	20231006	0.36	N	284740	100	22 억	1561901	N	N	0	N	N
94	20240906	120936	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	-650	5	-2.95	272615950	12637	77.65	21950	22100	21300	28600	15400	22000	21572.84	6.96	-1407	22500	22250	21900	21650	21300	22375	21775	22	6600	100	15840	50	1	22437330	4790	4.28	0.59	12	0.06	4990.00	35987.00	24900	20231114	-14.26	19710	20231006	8.32	24400	-12.50	20240627	19730	8.21	20240805	24900	-14.26	20231114	19710	8.32	20231006	0.36	N	284740	100	22 억	1561901	N	N	0	N	N
95	20240906	110938	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-450	5	-2.05	196286200	9065	55.70	21950	22100	21450	28600	15400	22000	21653.19	6.96	-1786	22500	22250	21900	21650	21300	22375	21775	22	6600	100	15840	50	1	22437330	4835	4.32	0.60	12	0.04	4990.00	35987.00	24900	20231114	-13.45	19710	20231006	9.34	24400	-11.68	20240627	19730	9.22	20240805	24900	-13.45	20231114	19710	9.34	20231006	0.36	N	284740	100	22 억	1561901	N	N	0	N	N
96	20240906	100932	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-500	5	-2.27	118459800	5449	33.48	21950	22100	21500	28600	15400	22000	21739.73	6.96	-1428	22500	22250	21900	21650	21300	22375	21775	22	6600	100	15840	50	1	22437330	4824	4.31	0.60	12	0.02	4990.00	35987.00	24900	20231114	-13.65	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	24900	-13.65	20231114	19710	9.08	20231006	0.36	N	284740	100	22 억	1561901	N	N	0	N	N
97	20240906	090935	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	0	3	0.00	3915750	178	1.09	21950	22100	21950	28600	15400	22000	21998.60	6.96	-124	22500	22250	21900	21650	21300	22375	21775	22	6600	100	15840	50	1	22437330	4936	4.41	0.61	12	0.00	4990.00	35987.00	24900	20231114	-11.65	19710	20231006	11.62	24400	-9.84	20240627	19730	11.51	20240805	24900	-11.65	20231114	19710	11.62	20231006	0.36	N	284740	100	22 억	1561901	N	N	0	N	N
98	20240905	160918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	400	2	1.85	357494850	16262	87.59	21550	22150	21550	28050	15150	21600	21983.45	6.95	-4070	22066	21832	21616	21382	21166	21725	21275	22	6450	100	15550	50	1	22437330	4936	4.41	0.61	12	0.07	4990.00	35987.00	24900	20231114	-11.65	19710	20231006	11.62	24400	-9.84	20240627	19730	11.51	20240805	24900	-11.65	20231114	19710	11.62	20231006	0.37	N	284740	100	22 억	1558600	N	N	16	N	N
99	20240905	150935	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	450	2	2.08	335435500	15263	82.21	21550	22150	21550	28050	15150	21600	21977.04	6.95	-3710	22066	21832	21616	21382	21166	21725	21275	22	6450	100	15550	50	1	22437330	4947	4.42	0.61	12	0.07	4990.00	35987.00	24900	20231114	-11.45	19710	20231006	11.87	24400	-9.63	20240627	19730	11.76	20240805	24900	-11.45	20231114	19710	11.87	20231006	0.37	N	284740	100	22 억	1558600	N	N	16	N	N
100	20240905	140930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	300	2	1.39	271876350	12376	66.66	21550	22150	21550	28050	15150	21600	21968.03	6.95	-2867	22066	21832	21616	21382	21166	21725	21275	22	6450	100	15550	50	1	22437330	4914	4.39	0.61	12	0.06	4990.00	35987.00	24900	20231114	-12.05	19710	20231006	11.11	24400	-10.25	20240627	19730	11.00	20240805	24900	-12.05	20231114	19710	11.11	20231006	0.37	N	284740	100	22 억	1558600	N	N	16	N	N
101	20240905	130931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	300	2	1.39	207207600	9429	50.79	21550	22150	21550	28050	15150	21600	21975.56	6.95	-1682	22066	21832	21616	21382	21166	21725	21275	22	6450	100	15550	50	1	22437330	4914	4.39	0.61	12	0.04	4990.00	35987.00	24900	20231114	-12.05	19710	20231006	11.11	24400	-10.25	20240627	19730	11.00	20240805	24900	-12.05	20231114	19710	11.11	20231006	0.37	N	284740	100	22 억	1558600	N	N	16	N	N
102	20240905	120931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	350	2	1.62	165285900	7521	40.51	21550	22150	21550	28050	15150	21600	21976.59	6.95	-604	22066	21832	21616	21382	21166	21725	21275	22	6450	100	15550	50	1	22437330	4925	4.40	0.61	12	0.03	4990.00	35987.00	24900	20231114	-11.85	19710	20231006	11.36	24400	-10.04	20240627	19730	11.25	20240805	24900	-11.85	20231114	19710	11.36	20231006	0.37	N	284740	100	22 억	1558600	N	N	16	N	N
103	20240905	110927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	450	2	2.08	105621200	4807	25.89	21550	22150	21550	28050	15150	21600	21972.37	6.95	197	22066	21832	21616	21382	21166	21725	21275	22	6450	100	15550	50	1	22437330	4947	4.42	0.61	12	0.02	4990.00	35987.00	24900	20231114	-11.45	19710	20231006	11.87	24400	-9.63	20240627	19730	11.76	20240805	24900	-11.45	20231114	19710	11.87	20231006	0.37	N	284740	100	22 억	1558600	N	N	16	N	N
104	20240905	100927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	450	2	2.08	48244150	2205	11.88	21550	22050	21550	28050	15150	21600	21879.43	6.95	492	22066	21832	21616	21382	21166	21725	21275	22	6450	100	15550	50	1	22437330	4947	4.42	0.61	12	0.01	4990.00	35987.00	24900	20231114	-11.45	19710	20231006	11.87	24400	-9.63	20240627	19730	11.76	20240805	24900	-11.45	20231114	19710	11.87	20231006	0.37	N	284740	100	22 억	1558600	N	N	16	N	N
105	20240905	090934	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	200	2	0.93	5251550	242	1.30	21550	21850	21550	28050	15150	21600	21700.62	6.95	197	22066	21832	21616	21382	21166	21725	21275	22	6450	100	15550	50	1	22437330	4891	4.37	0.61	12	0.00	4990.00	35987.00	24900	20231114	-12.45	19710	20231006	10.60	24400	-10.66	20240627	19730	10.49	20240805	24900	-12.45	20231114	19710	10.60	20231006	0.37	N	284740	100	22 억	1558600	N	N	16	N	N
106	20240904	160910	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-550	5	-2.48	400696400	18559	196.08	21850	21850	21400	28750	15550	22150	21590.41	6.96	-892	22483	22316	22083	21916	21683	22400	22000	22	6600	100	15940	50	1	22437330	4846	4.33	0.60	12	0.08	4990.00	35987.00	24900	20231114	-13.25	19710	20231006	9.59	24400	-11.48	20240627	19730	9.48	20240805	24900	-13.25	20231114	19710	9.59	20231006	0.38	N	284740	100	22 억	1561088	N	N	16	N	N
107	20240904	150918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-650	5	-2.93	334628950	15484	163.59	21850	21850	21450	28750	15550	22150	21611.27	6.96	-1336	22483	22316	22083	21916	21683	22400	22000	22	6600	100	15940	50	1	22437330	4824	4.31	0.60	12	0.07	4990.00	35987.00	24900	20231114	-13.65	19710	20231006	9.08	24400	-11.89	20240627	19730	8.97	20240805	24900	-13.65	20231114	19710	9.08	20231006	0.38	N	284740	100	22 억	1561088	N	N	0	N	N
108	20240904	140922	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-600	5	-2.71	259132950	11979	126.56	21850	21850	21450	28750	15550	22150	21632.27	6.96	-1109	22483	22316	22083	21916	21683	22400	22000	22	6600	100	15940	50	1	22437330	4835	4.32	0.60	12	0.05	4990.00	35987.00	24900	20231114	-13.45	19710	20231006	9.34	24400	-11.68	20240627	19730	9.22	20240805	24900	-13.45	20231114	19710	9.34	20231006	0.38	N	284740	100	22 억	1561088	N	N	0	N	N
109	20240904	130919	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-600	5	-2.71	206052750	9509	100.46	21850	21850	21550	28750	15550	22150	21669.23	6.96	-1446	22483	22316	22083	21916	21683	22400	22000	22	6600	100	15940	50	1	22437330	4835	4.32	0.60	12	0.04	4990.00	35987.00	24900	20231114	-13.45	19710	20231006	9.34	24400	-11.68	20240627	19730	9.22	20240805	24900	-13.45	20231114	19710	9.34	20231006	0.38	N	284740	100	22 억	1561088	N	N	0	N	N
110	20240904	120917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-500	5	-2.26	132070900	6084	64.28	21850	21850	21600	28750	15550	22150	21707.91	6.96	-1569	22483	22316	22083	21916	21683	22400	22000	22	6600	100	15940	50	1	22437330	4858	4.34	0.60	12	0.03	4990.00	35987.00	24900	20231114	-13.05	19710	20231006	9.84	24400	-11.27	20240627	19730	9.73	20240805	24900	-13.05	20231114	19710	9.84	20231006	0.38	N	284740	100	22 억	1561088	N	N	0	N	N
111	20240904	110913	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-500	5	-2.26	103674100	4773	50.43	21850	21850	21600	28750	15550	22150	21720.95	6.96	-1098	22483	22316	22083	21916	21683	22400	22000	22	6600	100	15940	50	1	22437330	4858	4.34	0.60	12	0.02	4990.00	35987.00	24900	20231114	-13.05	19710	20231006	9.84	24400	-11.27	20240627	19730	9.73	20240805	24900	-13.05	20231114	19710	9.84	20231006	0.38	N	284740	100	22 억	1561088	N	N	0	N	N
112	20240904	100916	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-500	5	-2.26	82266850	3786	40.00	21850	21850	21600	28750	15550	22150	21729.23	6.96	-905	22483	22316	22083	21916	21683	22400	22000	22	6600	100	15940	50	1	22437330	4858	4.34	0.60	12	0.02	4990.00	35987.00	24900	20231114	-13.05	19710	20231006	9.84	24400	-11.27	20240627	19730	9.73	20240805	24900	-13.05	20231114	19710	9.84	20231006	0.38	N	284740	100	22 억	1561088	N	N	0	N	N
113	20240904	090920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-350	5	-1.58	21689550	997	10.53	21850	21850	21650	28750	15550	22150	21754.81	6.96	-300	22483	22316	22083	21916	21683	22400	22000	22	6600	100	15940	50	1	22437330	4891	4.37	0.61	12	0.00	4990.00	35987.00	24900	20231114	-12.45	19710	20231006	10.60	24400	-10.66	20240627	19730	10.49	20240805	24900	-12.45	20231114	19710	10.60	20231006	0.38	N	284740	100	22 억	1561088	N	N	0	N	N
114	20240903	160903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	50	2	0.23	209272150	9463	84.52	21900	22250	21850	28700	15500	22100	22114.78	6.95	-1401	22500	22300	22050	21850	21600	22175	21725	22	6600	100	15910	50	1	22437330	4970	4.44	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19710	12.38	20231006	0.38	N	284740	100	22 억	1559739	N	N	2	N	N
115	20240903	150912	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-50	5	-0.23	192358750	8698	77.69	21900	22250	21850	28700	15500	22100	22115.29	6.95	-1336	22500	22300	22050	21850	21600	22175	21725	22	6600	100	15910	50	1	22437330	4947	4.42	0.61	12	0.04	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24400	-9.63	20240627	19730	11.76	20240805	24900	-11.45	20231114	19710	11.87	20231006	0.38	N	284740	100	22 억	1559739	N	N	2	N	N
116	20240903	140913	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	100	2	0.45	146587450	6630	59.22	21900	22250	21850	28700	15500	22100	22109.72	6.95	-502	22500	22300	22050	21850	21600	22175	21725	22	6600	100	15910	50	1	22437330	4981	4.45	0.62	12	0.03	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19710	12.63	20231006	0.38	N	284740	100	22 억	1559739	N	N	2	N	N
117	20240903	130913	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	100	2	0.45	104842050	4743	42.36	21900	22250	21850	28700	15500	22100	22104.59	6.95	-45	22500	22300	22050	21850	21600	22175	21725	22	6600	100	15910	50	1	22437330	4981	4.45	0.62	12	0.02	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19710	12.63	20231006	0.38	N	284740	100	22 억	1559739	N	N	2	N	N
118	20240903	120901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	50	2	0.23	65091600	2947	26.32	21900	22250	21850	28700	15500	22100	22087.41	6.95	0	22500	22300	22050	21850	21600	22175	21725	22	6600	100	15910	50	1	22437330	4970	4.44	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19710	12.38	20231006	0.38	N	284740	100	22 억	1559739	N	N	2	N	N
119	20240903	110901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	50	2	0.23	39154900	1778	15.88	21900	22200	21850	28700	15500	22100	22021.88	6.95	154	22500	22300	22050	21850	21600	22175	21725	22	6600	100	15910	50	1	22437330	4970	4.44	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19710	12.38	20231006	0.38	N	284740	100	22 억	1559739	N	N	2	N	N
120	20240903	100900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-100	5	-0.45	20424050	930	8.31	21900	22100	21850	28700	15500	22100	21961.34	6.95	144	22500	22300	22050	21850	21600	22175	21725	22	6600	100	15910	50	1	22437330	4936	4.41	0.61	12	0.00	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	24400	-9.84	20240627	19730	11.51	20240805	24900	-11.65	20231114	19710	11.62	20231006	0.38	N	284740	100	22 억	1559739	N	N	2	N	N
121	20240903	090903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-250	5	-1.13	5911200	270	2.41	21900	22050	21850	28700	15500	22100	21893.33	6.95	32	22500	22300	22050	21850	21600	22175	21725	22	6600	100	15910	50	1	22437330	4903	4.38	0.61	12	0.00	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	24400	-10.45	20240627	19730	10.75	20240805	24900	-12.25	20231114	19710	10.86	20231006	0.38	N	284740	100	22 억	1559739	N	N	2	N	N
122	20240902	160854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-100	5	-0.45	245865750	11185	66.37	22150	22250	21800	28850	15550	22200	21981.74	6.95	608	22933	22566	22133	21766	21333	22750	21950	22	6650	100	15980	50	1	22437330	4959	4.43	0.61	12	0.05	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	24400	-9.43	20240627	19730	12.01	20240805	24900	-11.24	20231114	19710	12.13	20231006	0.38	N	284740	100	22 억	1558751	N	N	2	N	N
123	20240902	150907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-200	5	-0.90	226333750	10298	61.10	22150	22250	21800	28850	15550	22200	21978.42	6.95	890	22933	22566	22133	21766	21333	22750	21950	22	6650	100	15980	50	1	22437330	4936	4.41	0.61	12	0.05	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	24400	-9.84	20240627	19730	11.51	20240805	24900	-11.65	20231114	19710	11.62	20231006	0.38	N	284740	100	22 억	1558751	N	N	3	N	N
124	20240902	140905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-150	5	-0.68	197770050	9003	53.42	22150	22250	21800	28850	15550	22200	21967.13	6.95	679	22933	22566	22133	21766	21333	22750	21950	22	6650	100	15980	50	1	22437330	4947	4.42	0.61	12	0.04	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24400	-9.63	20240627	19730	11.76	20240805	24900	-11.45	20231114	19710	11.87	20231006	0.38	N	284740	100	22 억	1558751	N	N	3	N	N
125	20240902	130901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-250	5	-1.13	181778700	8276	49.11	22150	22250	21800	28850	15550	22200	21964.56	6.95	557	22933	22566	22133	21766	21333	22750	21950	22	6650	100	15980	50	1	22437330	4925	4.40	0.61	12	0.04	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	24400	-10.04	20240627	19730	11.25	20240805	24900	-11.85	20231114	19710	11.36	20231006	0.38	N	284740	100	22 억	1558751	N	N	3	N	N
126	20240902	120904	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-350	5	-1.58	163241500	7431	44.09	22150	22250	21800	28850	15550	22200	21967.64	6.95	355	22933	22566	22133	21766	21333	22750	21950	22	6650	100	15980	50	1	22437330	4903	4.38	0.61	12	0.03	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	24400	-10.45	20240627	19730	10.75	20240805	24900	-12.25	20231114	19710	10.86	20231006	0.38	N	284740	100	22 억	1558751	N	N	3	N	N
127	20240902	110855	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-150	5	-0.68	67054800	3035	18.01	22150	22250	21900	28850	15550	22200	22093.84	6.95	-66	22933	22566	22133	21766	21333	22750	21950	22	6650	100	15980	50	1	22437330	4947	4.42	0.61	12	0.01	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	24400	-9.63	20240627	19730	11.76	20240805	24900	-11.45	20231114	19710	11.87	20231006	0.38	N	284740	100	22 억	1558751	N	N	3	N	N
128	20240902	100854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-200	5	-0.90	49254000	2226	13.21	22150	22250	21900	28850	15550	22200	22126.68	6.95	5	22933	22566	22133	21766	21333	22750	21950	22	6650	100	15980	50	1	22437330	4936	4.41	0.61	12	0.01	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	24400	-9.84	20240627	19730	11.51	20240805	24900	-11.65	20231114	19710	11.62	20231006	0.38	N	284740	100	22 억	1558751	N	N	3	N	N
129	20240902	090849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-50	5	-0.23	864150	39	0.23	22150	22200	22100	28850	15550	22200	22157.69	6.95	-1	22933	22566	22133	21766	21333	22750	21950	22	6650	100	15980	50	1	22437330	4970	4.44	0.62	12	0.00	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19710	12.38	20231006	0.38	N	284740	100	22 억	1558751	N	N	3	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History