KissMeData/403550/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	161254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	110	2	0.62	199520680	11189	128.30	17790	17960	17630	23100	12460	17790	17831.80	1.15	-1086	18150	17970	17880	17700	17610	17925	17655	33	5310	100	12450	10	1	32809902	5873	-13.85	2.77	12	0.03	-1292.00	6458.00	22550	20240325	-20.62	11370	20231010	57.43	22550	-20.62	20240325	15320	16.84	20240102	22550	-20.62	20240325	11370	57.43	20231010	0.03	N	403550	100	32 억	376699	N	N	3	N	N
3	20240930	151311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	110	2	0.62	189647980	10637	121.97	17790	17960	17630	23100	12460	17790	17829.09	1.15	-1065	18150	17970	17880	17700	17610	17925	17655	33	5310	100	12450	10	1	32809902	5873	-13.85	2.77	12	0.03	-1292.00	6458.00	22550	20240325	-20.62	11370	20231010	57.43	22550	-20.62	20240325	15320	16.84	20240102	22550	-20.62	20240325	11370	57.43	20231010	0.03	N	403550	100	32 억	376699	N	N	5	N	N
4	20240930	141312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17830	40	2	0.22	84028890	4695	53.84	17790	17960	17630	23100	12460	17790	17897.53	1.15	-714	18150	17970	17880	17700	17610	17925	17655	33	5310	100	12450	10	1	32809902	5850	-13.80	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.93	11370	20231010	56.82	22550	-20.93	20240325	15320	16.38	20240102	22550	-20.93	20240325	11370	56.82	20231010	0.03	N	403550	100	32 억	376699	N	N	5	N	N
5	20240930	131304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	160	2	0.90	80043250	4472	51.28	17790	17960	17630	23100	12460	17790	17898.76	1.15	-684	18150	17970	17880	17700	17610	17925	17655	33	5310	100	12450	10	1	32809902	5889	-13.89	2.78	12	0.01	-1292.00	6458.00	22550	20240325	-20.40	11370	20231010	57.87	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	11370	57.87	20231010	0.03	N	403550	100	32 억	376699	N	N	5	N	N
6	20240930	121301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17860	70	2	0.39	78287920	4374	50.15	17790	17960	17630	23100	12460	17790	17898.47	1.15	-684	18150	17970	17880	17700	17610	17925	17655	33	5310	100	12450	10	1	32809902	5860	-13.82	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.80	11370	20231010	57.08	22550	-20.80	20240325	15320	16.58	20240102	22550	-20.80	20240325	11370	57.08	20231010	0.03	N	403550	100	32 억	376699	N	N	5	N	N
7	20240930	111258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17870	80	2	0.45	74321370	4152	47.61	17790	17960	17630	23100	12460	17790	17900.14	1.15	-622	18150	17970	17880	17700	17610	17925	17655	33	5310	100	12450	10	1	32809902	5863	-13.83	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.75	11370	20231010	57.17	22550	-20.75	20240325	15320	16.64	20240102	22550	-20.75	20240325	11370	57.17	20231010	0.03	N	403550	100	32 억	376699	N	N	5	N	N
8	20240930	101259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17880	90	2	0.51	70835620	3957	45.37	17790	17960	17630	23100	12460	17790	17901.34	1.15	-697	18150	17970	17880	17700	17610	17925	17655	33	5310	100	12450	10	1	32809902	5866	-13.84	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.71	11370	20231010	57.26	22550	-20.71	20240325	15320	16.71	20240102	22550	-20.71	20240325	11370	57.26	20231010	0.03	N	403550	100	32 억	376699	N	N	5	N	N
9	20240930	091202	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17960	170	2	0.96	60699160	3392	38.89	17790	17960	17630	23100	12460	17790	17894.80	1.15	-695	18150	17970	17880	17700	17610	17925	17655	33	5310	100	12450	10	1	32809902	5893	-13.90	2.78	12	0.01	-1292.00	6458.00	22550	20240325	-20.35	11370	20231010	57.96	22550	-20.35	20240325	15320	17.23	20240102	22550	-20.35	20240325	11370	57.96	20231010	0.03	N	403550	100	32 억	376699	N	N	5	N	N
10	20240927	161259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17790	-200	5	-1.11	146119340	8154	58.14	17990	18060	17790	23350	12600	17990	17919.96	1.15	-1055	18256	18122	17956	17822	17656	18190	17890	33	5360	100	12590	10	1	32809902	5837	-13.77	2.75	12	0.02	-1292.00	6458.00	22550	20240325	-21.11	11370	20231010	56.46	22550	-21.11	20240325	15320	16.12	20240102	22550	-21.11	20240325	11370	56.46	20231010	0.02	N	403550	100	32 억	377695	N	N	5	N	N
11	20240927	151309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	-40	5	-0.22	124836280	6959	49.62	17990	18060	17850	23350	12600	17990	17938.82	1.15	-1003	18256	18122	17956	17822	17656	18190	17890	33	5360	100	12590	10	1	32809902	5889	-13.89	2.78	12	0.02	-1292.00	6458.00	22550	20240325	-20.40	11370	20231010	57.87	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	11370	57.87	20231010	0.02	N	403550	100	32 억	377695	N	N	2	N	N
12	20240927	141319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	-40	5	-0.22	103247550	5753	41.02	17990	18060	17870	23350	12600	17990	17946.73	1.15	-850	18256	18122	17956	17822	17656	18190	17890	33	5360	100	12590	10	1	32809902	5889	-13.89	2.78	12	0.02	-1292.00	6458.00	22550	20240325	-20.40	11370	20231010	57.87	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	11370	57.87	20231010	0.02	N	403550	100	32 억	377695	N	N	2	N	N
13	20240927	131302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17920	-70	5	-0.39	73055090	4064	28.98	17990	18060	17870	23350	12600	17990	17976.15	1.15	-818	18256	18122	17956	17822	17656	18190	17890	33	5360	100	12590	10	1	32809902	5880	-13.87	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.53	11370	20231010	57.61	22550	-20.53	20240325	15320	16.97	20240102	22550	-20.53	20240325	11370	57.61	20231010	0.02	N	403550	100	32 억	377695	N	N	2	N	N
14	20240927	121300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17910	-80	5	-0.44	66882300	3719	26.52	17990	18060	17870	23350	12600	17990	17983.95	1.15	-717	18256	18122	17956	17822	17656	18190	17890	33	5360	100	12590	10	1	32809902	5876	-13.86	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.58	11370	20231010	57.52	22550	-20.58	20240325	15320	16.91	20240102	22550	-20.58	20240325	11370	57.52	20231010	0.02	N	403550	100	32 억	377695	N	N	2	N	N
15	20240927	111302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	-90	5	-0.50	35909880	1998	14.25	17990	18060	17870	23350	12600	17990	17972.91	1.15	-633	18256	18122	17956	17822	17656	18190	17890	33	5360	100	12590	10	1	32809902	5873	-13.85	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.62	11370	20231010	57.43	22550	-20.62	20240325	15320	16.84	20240102	22550	-20.62	20240325	11370	57.43	20231010	0.02	N	403550	100	32 억	377695	N	N	2	N	N
16	20240927	101303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	10	2	0.06	28436460	1581	11.27	17990	18060	17870	23350	12600	17990	17986.38	1.15	-337	18256	18122	17956	17822	17656	18190	17890	33	5360	100	12590	10	1	32809902	5906	-13.93	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.18	11370	20231010	58.31	22550	-20.18	20240325	15320	17.49	20240102	22550	-20.18	20240325	11370	58.31	20231010	0.02	N	403550	100	32 억	377695	N	N	2	N	N
17	20240927	091308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18020	30	2	0.17	12861700	715	5.10	17990	18050	17870	23350	12600	17990	17988.39	1.15	-276	18256	18122	17956	17822	17656	18190	17890	33	5360	100	12590	10	1	32809902	5912	-13.95	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.09	11370	20231010	58.49	22550	-20.09	20240325	15320	17.62	20240102	22550	-20.09	20240325	11370	58.49	20231010	0.02	N	403550	100	32 억	377695	N	N	2	N	N
18	20240926	161243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	110	2	0.62	251754360	14025	35.83	17880	18090	17790	23200	12520	17880	17950.38	1.16	-2584	19220	18550	18180	17510	17140	18365	17325	33	5320	100	12510	10	1	32804902	5902	-13.92	2.79	12	0.04	-1292.00	6458.00	22550	20240325	-20.22	11370	20231010	58.22	22550	-20.22	20240325	15320	17.43	20240102	22550	-20.22	20240325	11370	58.22	20231010	0.02	N	403550	100	32 억	381152	N	N	2	N	N
19	20240926	151250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	-30	5	-0.17	179647790	10012	25.58	17880	18090	17790	23200	12520	17880	17943.25	1.16	-1773	19220	18550	18180	17510	17140	18365	17325	33	5320	100	12510	10	1	32804902	5856	-13.82	2.76	12	0.03	-1292.00	6458.00	22550	20240325	-20.84	11370	20231010	56.99	22550	-20.84	20240325	15320	16.51	20240102	22550	-20.84	20240325	11370	56.99	20231010	0.02	N	403550	100	32 억	381152	N	N	0	N	N
20	20240926	141258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	-30	5	-0.17	158750060	8847	22.60	17880	18090	17790	23200	12520	17880	17943.94	1.16	-1511	19220	18550	18180	17510	17140	18365	17325	33	5320	100	12510	10	1	32804902	5856	-13.82	2.76	12	0.03	-1292.00	6458.00	22550	20240325	-20.84	11370	20231010	56.99	22550	-20.84	20240325	15320	16.51	20240102	22550	-20.84	20240325	11370	56.99	20231010	0.02	N	403550	100	32 억	381152	N	N	0	N	N
21	20240926	131238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17870	-10	5	-0.06	129872470	7227	18.46	17880	18090	17830	23200	12520	17880	17970.45	1.16	-1428	19220	18550	18180	17510	17140	18365	17325	33	5320	100	12510	10	1	32804902	5862	-13.83	2.77	12	0.02	-1292.00	6458.00	22550	20240325	-20.75	11370	20231010	57.17	22550	-20.75	20240325	15320	16.64	20240102	22550	-20.75	20240325	11370	57.17	20231010	0.02	N	403550	100	32 억	381152	N	N	0	N	N
22	20240926	121257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17870	-10	5	-0.06	118670020	6600	16.86	17880	18090	17840	23200	12520	17880	17980.31	1.16	-1421	19220	18550	18180	17510	17140	18365	17325	33	5320	100	12510	10	1	32804902	5862	-13.83	2.77	12	0.02	-1292.00	6458.00	22550	20240325	-20.75	11370	20231010	57.17	22550	-20.75	20240325	15320	16.64	20240102	22550	-20.75	20240325	11370	57.17	20231010	0.02	N	403550	100	32 억	381152	N	N	0	N	N
23	20240926	111256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	-40	5	-0.22	113740560	6324	16.16	17880	18090	17840	23200	12520	17880	17985.54	1.16	-1394	19220	18550	18180	17510	17140	18365	17325	33	5320	100	12510	10	1	32804902	5852	-13.81	2.76	12	0.02	-1292.00	6458.00	22550	20240325	-20.89	11370	20231010	56.90	22550	-20.89	20240325	15320	16.45	20240102	22550	-20.89	20240325	11370	56.90	20231010	0.02	N	403550	100	32 억	381152	N	N	0	N	N
24	20240926	101259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17880	0	3	0.00	101784120	5655	14.45	17880	18090	17840	23200	12520	17880	17998.96	1.16	-1395	19220	18550	18180	17510	17140	18365	17325	33	5320	100	12510	10	1	32804902	5866	-13.84	2.77	12	0.02	-1292.00	6458.00	22550	20240325	-20.71	11370	20231010	57.26	22550	-20.71	20240325	15320	16.71	20240102	22550	-20.71	20240325	11370	57.26	20231010	0.02	N	403550	100	32 억	381152	N	N	0	N	N
25	20240926	091255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	-30	5	-0.17	39565540	2192	5.60	17880	18090	17850	23200	12520	17880	18049.97	1.16	-740	19220	18550	18180	17510	17140	18365	17325	33	5320	100	12510	10	1	32804902	5856	-13.82	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.84	11370	20231010	56.99	22550	-20.84	20240325	15320	16.51	20240102	22550	-20.84	20240325	11370	56.99	20231010	0.02	N	403550	100	32 억	381152	N	N	0	N	N
26	20240925	161239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17880	-930	5	-4.94	707770930	39138	345.41	18810	18850	17810	24450	13170	18810	18084.04	1.16	664	19236	19022	18616	18402	17996	19130	18510	33	5640	100	13160	10	1	32804902	5866	-13.84	2.77	12	0.12	-1292.00	6458.00	22550	20240325	-20.71	11370	20231010	57.26	22550	-20.71	20240325	15320	16.71	20240102	22550	-20.71	20240325	11370	57.26	20231010	0.02	N	403550	100	32 억	379816	N	N	0	N	N
27	20240925	151252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-820	5	-4.36	637085350	35212	310.76	18810	18850	17810	24450	13170	18810	18092.85	1.16	1005	19236	19022	18616	18402	17996	19130	18510	33	5640	100	13160	10	1	32804902	5902	-13.92	2.79	12	0.11	-1292.00	6458.00	22550	20240325	-20.22	11370	20231010	58.22	22550	-20.22	20240325	15320	17.43	20240102	22550	-20.22	20240325	11370	58.22	20231010	0.02	N	403550	100	32 억	379816	N	N	0	N	N
28	20240925	141253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17880	-930	5	-4.94	618366890	34170	301.56	18810	18850	17810	24450	13170	18810	18096.78	1.16	1293	19236	19022	18616	18402	17996	19130	18510	33	5640	100	13160	10	1	32804902	5866	-13.84	2.77	12	0.10	-1292.00	6458.00	22550	20240325	-20.71	11370	20231010	57.26	22550	-20.71	20240325	15320	16.71	20240102	22550	-20.71	20240325	11370	57.26	20231010	0.02	N	403550	100	32 억	379816	N	N	0	N	N
29	20240925	131244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	-810	5	-4.31	529448320	29216	257.84	18810	18850	17990	24450	13170	18810	18121.86	1.16	1863	19236	19022	18616	18402	17996	19130	18510	33	5640	100	13160	10	1	32804902	5905	-13.93	2.79	12	0.09	-1292.00	6458.00	22550	20240325	-20.18	11370	20231010	58.31	22550	-20.18	20240325	15320	17.49	20240102	22550	-20.18	20240325	11370	58.31	20231010	0.02	N	403550	100	32 억	379816	N	N	0	N	N
30	20240925	121253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18080	-730	5	-3.88	431454630	23781	209.88	18810	18850	17990	24450	13170	18810	18142.83	1.16	2397	19236	19022	18616	18402	17996	19130	18510	33	5640	100	13160	10	1	32804902	5931	-13.99	2.80	12	0.07	-1292.00	6458.00	22550	20240325	-19.82	11370	20231010	59.01	22550	-19.82	20240325	15320	18.02	20240102	22550	-19.82	20240325	11370	59.01	20231010	0.02	N	403550	100	32 억	379816	N	N	0	N	N
31	20240925	111248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18040	-770	5	-4.09	419141350	23099	203.86	18810	18850	17990	24450	13170	18810	18145.43	1.16	2922	19236	19022	18616	18402	17996	19130	18510	33	5640	100	13160	10	1	32804902	5918	-13.96	2.79	12	0.07	-1292.00	6458.00	22550	20240325	-20.00	11370	20231010	58.66	22550	-20.00	20240325	15320	17.75	20240102	22550	-20.00	20240325	11370	58.66	20231010	0.02	N	403550	100	32 억	379816	N	N	0	N	N
32	20240925	101245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18100	-710	5	-3.77	368354940	20288	179.05	18810	18850	17990	24450	13170	18810	18156.30	1.16	3118	19236	19022	18616	18402	17996	19130	18510	33	5640	100	13160	10	1	32804902	5938	-14.01	2.80	12	0.06	-1292.00	6458.00	22550	20240325	-19.73	11370	20231010	59.19	22550	-19.73	20240325	15320	18.15	20240102	22550	-19.73	20240325	11370	59.19	20231010	0.02	N	403550	100	32 억	379816	N	N	0	N	N
33	20240925	091258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18850	40	2	0.21	489540	26	0.23	18810	18850	18810	24450	13170	18810	18828.46	1.16	0	19236	19022	18616	18402	17996	19130	18510	33	5640	100	13160	10	1	32804902	6184	-14.59	2.92	12	0.00	-1292.00	6458.00	22550	20240325	-16.41	11370	20231010	65.79	22550	-16.41	20240325	15320	23.04	20240102	22550	-16.41	20240325	11370	65.79	20231010	0.02	N	403550	100	32 억	379816	N	N	0	N	N
34	20240924	161241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18810	110	2	0.59	210479650	11331	75.47	18700	18830	18210	24300	13090	18700	18575.54	1.16	-1228	19233	18966	18533	18266	17833	19100	18400	33	5600	100	13090	10	1	32804902	6171	-14.56	2.91	12	0.03	-1292.00	6458.00	22550	20240325	-16.59	11370	20231010	65.44	22550	-16.59	20240325	15320	22.78	20240102	22550	-16.59	20240325	11370	65.44	20231010	0.02	N	403550	100	32 억	381463	N	N	0	N	N
35	20240924	151243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18650	-50	5	-0.27	162832040	8790	58.55	18700	18830	18210	24300	13090	18700	18524.69	1.16	-875	19233	18966	18533	18266	17833	19100	18400	33	5600	100	13090	10	1	32804902	6118	-14.43	2.89	12	0.03	-1292.00	6458.00	22550	20240325	-17.29	11370	20231010	64.03	22550	-17.29	20240325	15320	21.74	20240102	22550	-17.29	20240325	11370	64.03	20231010	0.02	N	403550	100	32 억	381463	N	N	0	N	N
36	20240924	141233	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18460	-240	5	-1.28	61024450	3279	21.84	18700	18830	18430	24300	13090	18700	18610.69	1.16	-374	19233	18966	18533	18266	17833	19100	18400	33	5600	100	13090	10	1	32804902	6056	-14.29	2.86	12	0.01	-1292.00	6458.00	22550	20240325	-18.14	11370	20231010	62.36	22550	-18.14	20240325	15320	20.50	20240102	22550	-18.14	20240325	11370	62.36	20231010	0.02	N	403550	100	32 억	381463	N	N	0	N	N
37	20240924	131242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18460	-240	5	-1.28	58494720	3142	20.93	18700	18830	18430	24300	13090	18700	18617.03	1.16	-291	19233	18966	18533	18266	17833	19100	18400	33	5600	100	13090	10	1	32804902	6056	-14.29	2.86	12	0.01	-1292.00	6458.00	22550	20240325	-18.14	11370	20231010	62.36	22550	-18.14	20240325	15320	20.50	20240102	22550	-18.14	20240325	11370	62.36	20231010	0.02	N	403550	100	32 억	381463	N	N	0	N	N
38	20240924	121237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18480	-220	5	-1.18	55650090	2988	19.90	18700	18830	18430	24300	13090	18700	18624.53	1.16	-239	19233	18966	18533	18266	17833	19100	18400	33	5600	100	13090	10	1	32804902	6062	-14.30	2.86	12	0.01	-1292.00	6458.00	22550	20240325	-18.05	11370	20231010	62.53	22550	-18.05	20240325	15320	20.63	20240102	22550	-18.05	20240325	11370	62.53	20231010	0.02	N	403550	100	32 억	381463	N	N	0	N	N
39	20240924	111244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18460	-240	5	-1.28	55075760	2957	19.70	18700	18830	18430	24300	13090	18700	18625.55	1.16	-227	19233	18966	18533	18266	17833	19100	18400	33	5600	100	13090	10	1	32804902	6056	-14.29	2.86	12	0.01	-1292.00	6458.00	22550	20240325	-18.14	11370	20231010	62.36	22550	-18.14	20240325	15320	20.50	20240102	22550	-18.14	20240325	11370	62.36	20231010	0.02	N	403550	100	32 억	381463	N	N	0	N	N
40	20240924	101242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18600	-100	5	-0.53	31274930	1672	11.14	18700	18830	18510	24300	13090	18700	18705.10	1.16	-360	19233	18966	18533	18266	17833	19100	18400	33	5600	100	13090	10	1	32804902	6102	-14.40	2.88	12	0.01	-1292.00	6458.00	22550	20240325	-17.52	11370	20231010	63.59	22550	-17.52	20240325	15320	21.41	20240102	22550	-17.52	20240325	11370	63.59	20231010	0.02	N	403550	100	32 억	381463	N	N	0	N	N
41	20240924	091245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18570	-130	5	-0.70	6738700	361	2.40	18700	18830	18570	24300	13090	18700	18666.76	1.16	97	19233	18966	18533	18266	17833	19100	18400	33	5600	100	13090	10	1	32804902	6092	-14.37	2.88	12	0.00	-1292.00	6458.00	22550	20240325	-17.65	11370	20231010	63.32	22550	-17.65	20240325	15320	21.21	20240102	22550	-17.65	20240325	11370	63.32	20231010	0.02	N	403550	100	32 억	381463	N	N	0	N	N
42	20240923	161236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18700	150	2	0.81	277798490	15013	127.68	18550	18800	18100	24100	12990	18550	18503.86	1.17	-2216	19203	18876	18683	18356	18163	18780	18260	33	5550	100	12980	10	1	32804902	6135	-14.47	2.90	12	0.05	-1292.00	6458.00	22550	20240325	-17.07	11370	20231010	64.47	22550	-17.07	20240325	15320	22.06	20240102	22550	-17.07	20240325	11370	64.47	20231010	0.02	N	403550	100	32 억	384430	N	N	0	N	N
43	20240923	151241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18580	30	2	0.16	263679190	14256	121.25	18550	18800	18100	24100	12990	18550	18496.02	1.17	-2072	19203	18876	18683	18356	18163	18780	18260	33	5550	100	12980	10	1	32804902	6095	-14.38	2.88	12	0.04	-1292.00	6458.00	22550	20240325	-17.61	11370	20231010	63.41	22550	-17.61	20240325	15320	21.28	20240102	22550	-17.61	20240325	11370	63.41	20231010	0.02	N	403550	100	32 억	384430	N	N	0	N	N
44	20240923	141247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	-250	5	-1.35	247460520	13379	113.79	18550	18800	18100	24100	12990	18550	18496.19	1.17	-2083	19203	18876	18683	18356	18163	18780	18260	33	5550	100	12980	10	1	32804902	6003	-14.16	2.83	12	0.04	-1292.00	6458.00	22550	20240325	-18.85	11370	20231010	60.95	22550	-18.85	20240325	15320	19.45	20240102	22550	-18.85	20240325	11370	60.95	20231010	0.02	N	403550	100	32 억	384430	N	N	0	N	N
45	20240923	131242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18320	-230	5	-1.24	185982410	10027	85.28	18550	18800	18190	24100	12990	18550	18548.16	1.17	-1810	19203	18876	18683	18356	18163	18780	18260	33	5550	100	12980	10	1	32804902	6010	-14.18	2.84	12	0.03	-1292.00	6458.00	22550	20240325	-18.76	11370	20231010	61.13	22550	-18.76	20240325	15320	19.58	20240102	22550	-18.76	20240325	11370	61.13	20231010	0.02	N	403550	100	32 억	384430	N	N	0	N	N
46	20240923	121243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	-250	5	-1.35	182280750	9825	83.56	18550	18800	18190	24100	12990	18550	18552.75	1.17	-1738	19203	18876	18683	18356	18163	18780	18260	33	5550	100	12980	10	1	32804902	6003	-14.16	2.83	12	0.03	-1292.00	6458.00	22550	20240325	-18.85	11370	20231010	60.95	22550	-18.85	20240325	15320	19.45	20240102	22550	-18.85	20240325	11370	60.95	20231010	0.02	N	403550	100	32 억	384430	N	N	0	N	N
47	20240923	111241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18490	-60	5	-0.32	173533270	9349	79.51	18550	18800	18190	24100	12990	18550	18561.69	1.17	-1756	19203	18876	18683	18356	18163	18780	18260	33	5550	100	12980	10	1	32804902	6066	-14.31	2.86	12	0.03	-1292.00	6458.00	22550	20240325	-18.00	11370	20231010	62.62	22550	-18.00	20240325	15320	20.69	20240102	22550	-18.00	20240325	11370	62.62	20231010	0.02	N	403550	100	32 억	384430	N	N	0	N	N
48	20240923	101240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18570	20	2	0.11	91939620	4913	41.78	18550	18800	18480	24100	12990	18550	18713.54	1.17	-1796	19203	18876	18683	18356	18163	18780	18260	33	5550	100	12980	10	1	32804902	6092	-14.37	2.88	12	0.01	-1292.00	6458.00	22550	20240325	-17.65	11370	20231010	63.32	22550	-17.65	20240325	15320	21.21	20240102	22550	-17.65	20240325	11370	63.32	20231010	0.02	N	403550	100	32 억	384430	N	N	0	N	N
49	20240923	091241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18560	10	2	0.05	42549380	2273	19.33	18550	18800	18480	24100	12990	18550	18719.48	1.17	-1584	19203	18876	18683	18356	18163	18780	18260	33	5550	100	12980	10	1	32804902	6089	-14.37	2.87	12	0.01	-1292.00	6458.00	22550	20240325	-17.69	11370	20231010	63.24	22550	-17.69	20240325	15320	21.15	20240102	22550	-17.69	20240325	11370	63.24	20231010	0.02	N	403550	100	32 억	384430	N	N	0	N	N
50	20240913	161137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19050	-20	5	-0.10	88577940	4646	33.55	19460	19460	18940	24750	13350	19070	19065.42	1.17	-124	19403	19236	19033	18866	18663	19320	18950	33	5680	100	13340	10	1	32804902	6249	-14.74	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.52	11370	20231010	67.55	22550	-15.52	20240325	15320	24.35	20240102	22550	-15.52	20240325	11370	67.55	20231010	0.02	N	403550	100	32 억	383592	N	N	3	N	N
51	20240913	151148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-70	5	-0.37	48069790	2522	18.21	19460	19460	18940	24750	13350	19070	19060.19	1.17	-107	19403	19236	19033	18866	18663	19320	18950	33	5680	100	13340	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.02	N	403550	100	32 억	383592	N	N	8	N	N
52	20240913	141148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18990	-80	5	-0.42	27875240	1459	10.54	19460	19460	18940	24750	13350	19070	19105.72	1.17	-126	19403	19236	19033	18866	18663	19320	18950	33	5680	100	13340	10	1	32804902	6230	-14.70	2.94	12	0.00	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.02	N	403550	100	32 억	383592	N	N	8	N	N
53	20240913	131143	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18990	-80	5	-0.42	27400500	1434	10.36	19460	19460	18940	24750	13350	19070	19107.74	1.17	-134	19403	19236	19033	18866	18663	19320	18950	33	5680	100	13340	10	1	32804902	6230	-14.70	2.94	12	0.00	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.02	N	403550	100	32 억	383592	N	N	8	N	N
54	20240913	121145	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18950	-120	5	-0.63	27191670	1423	10.28	19460	19460	18940	24750	13350	19070	19108.69	1.17	-133	19403	19236	19033	18866	18663	19320	18950	33	5680	100	13340	10	1	32804902	6217	-14.67	2.93	12	0.00	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.02	N	403550	100	32 억	383592	N	N	8	N	N
55	20240913	111148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19100	30	2	0.16	27077930	1417	10.23	19460	19460	18940	24750	13350	19070	19109.34	1.17	-128	19403	19236	19033	18866	18663	19320	18950	33	5680	100	13340	10	1	32804902	6266	-14.78	2.96	12	0.00	-1292.00	6458.00	22550	20240325	-15.30	11370	20231010	67.99	22550	-15.30	20240325	15320	24.67	20240102	22550	-15.30	20240325	11370	67.99	20231010	0.02	N	403550	100	32 억	383592	N	N	8	N	N
56	20240913	101149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-70	5	-0.37	15713520	820	5.92	19460	19460	18980	24750	13350	19070	19162.83	1.17	-93	19403	19236	19033	18866	18663	19320	18950	33	5680	100	13340	10	1	32804902	6233	-14.71	2.94	12	0.00	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.02	N	403550	100	32 억	383592	N	N	8	N	N
57	20240913	091153	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19250	180	2	0.94	12996560	677	4.89	19460	19460	19070	24750	13350	19070	19197.28	1.17	-90	19403	19236	19033	18866	18663	19320	18950	33	5680	100	13340	10	1	32804902	6315	-14.90	2.98	12	0.00	-1292.00	6458.00	22550	20240325	-14.63	11370	20231010	69.31	22550	-14.63	20240325	15320	25.65	20240102	22550	-14.63	20240325	11370	69.31	20231010	0.02	N	403550	100	32 억	383592	N	N	8	N	N
58	20240912	161127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19070	80	2	0.42	263115940	13848	312.95	19000	19200	18830	24650	13300	18990	19000.28	1.17	-1298	19163	19076	18913	18826	18663	19120	18870	33	5660	100	13290	10	1	32804902	6256	-14.76	2.95	12	0.04	-1292.00	6458.00	22550	20240325	-15.43	11370	20231010	67.72	22550	-15.43	20240325	15320	24.48	20240102	22550	-15.43	20240325	11370	67.72	20231010	0.02	N	403550	100	32 억	384939	N	N	8	N	N
59	20240912	151142	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19200	210	2	1.11	261183470	13747	310.67	19000	19200	18830	24650	13300	18990	18999.31	1.17	-1330	19163	19076	18913	18826	18663	19120	18870	33	5660	100	13290	10	1	32804902	6299	-14.86	2.97	12	0.04	-1292.00	6458.00	22550	20240325	-14.86	11370	20231010	68.87	22550	-14.86	20240325	15320	25.33	20240102	22550	-14.86	20240325	11370	68.87	20231010	0.02	N	403550	100	32 억	384939	N	N	0	N	N
60	20240912	141150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18890	-100	5	-0.53	122273510	6465	146.10	19000	19000	18830	24650	13300	18990	18913.15	1.17	-1264	19163	19076	18913	18826	18663	19120	18870	33	5660	100	13290	10	1	32804902	6197	-14.62	2.93	12	0.02	-1292.00	6458.00	22550	20240325	-16.23	11370	20231010	66.14	22550	-16.23	20240325	15320	23.30	20240102	22550	-16.23	20240325	11370	66.14	20231010	0.02	N	403550	100	32 억	384939	N	N	0	N	N
61	20240912	131137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	-130	5	-0.68	110885830	5864	132.52	19000	19000	18830	24650	13300	18990	18909.59	1.17	-942	19163	19076	18913	18826	18663	19120	18870	33	5660	100	13290	10	1	32804902	6187	-14.60	2.92	12	0.02	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.02	N	403550	100	32 억	384939	N	N	0	N	N
62	20240912	121136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18850	-140	5	-0.74	108000220	5711	129.06	19000	19000	18830	24650	13300	18990	18910.91	1.17	-942	19163	19076	18913	18826	18663	19120	18870	33	5660	100	13290	10	1	32804902	6184	-14.59	2.92	12	0.02	-1292.00	6458.00	22550	20240325	-16.41	11370	20231010	65.79	22550	-16.41	20240325	15320	23.04	20240102	22550	-16.41	20240325	11370	65.79	20231010	0.02	N	403550	100	32 억	384939	N	N	0	N	N
63	20240912	111135	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	10	2	0.05	105529050	5580	126.10	19000	19000	18830	24650	13300	18990	18912.02	1.17	-832	19163	19076	18913	18826	18663	19120	18870	33	5660	100	13290	10	1	32804902	6233	-14.71	2.94	12	0.02	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.02	N	403550	100	32 억	384939	N	N	0	N	N
64	20240912	101138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	10	2	0.05	82319840	4353	98.37	19000	19000	18830	24650	13300	18990	18911.06	1.17	-625	19163	19076	18913	18826	18663	19120	18870	33	5660	100	13290	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.02	N	403550	100	32 억	384939	N	N	0	N	N
65	20240912	091139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	-130	5	-0.68	21170690	1115	25.20	19000	19000	18860	24650	13300	18990	18987.17	1.17	-65	19163	19076	18913	18826	18663	19120	18870	33	5660	100	13290	10	1	32804902	6187	-14.60	2.92	12	0.00	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.02	N	403550	100	32 억	384939	N	N	0	N	N
66	20240911	161115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18990	50	2	0.26	83839290	4425	95.63	18940	19000	18750	24600	13260	18940	18946.73	1.18	-1057	19120	19030	18930	18840	18740	19075	18885	33	5660	100	13250	10	1	32804902	6230	-14.70	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.02	N	403550	100	32 억	386010	N	N	0	N	N
67	20240911	151120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18980	40	2	0.21	64611770	3412	73.74	18940	19000	18750	24600	13260	18940	18936.63	1.18	-468	19120	19030	18930	18840	18740	19075	18885	33	5660	100	13250	10	1	32804902	6226	-14.69	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.02	N	403550	100	32 억	386010	N	N	0	N	N
68	20240911	141124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18850	-90	5	-0.48	49599540	2617	56.56	18940	19000	18820	24600	13260	18940	18952.82	1.18	-368	19120	19030	18930	18840	18740	19075	18885	33	5660	100	13250	10	1	32804902	6184	-14.59	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.41	11370	20231010	65.79	22550	-16.41	20240325	15320	23.04	20240102	22550	-16.41	20240325	11370	65.79	20231010	0.02	N	403550	100	32 억	386010	N	N	0	N	N
69	20240911	131119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18830	-110	5	-0.58	49505330	2612	56.45	18940	19000	18830	24600	13260	18940	18953.04	1.18	-365	19120	19030	18930	18840	18740	19075	18885	33	5660	100	13250	10	1	32804902	6177	-14.57	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.50	11370	20231010	65.61	22550	-16.50	20240325	15320	22.91	20240102	22550	-16.50	20240325	11370	65.61	20231010	0.02	N	403550	100	32 억	386010	N	N	0	N	N
70	20240911	121123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18980	40	2	0.21	45888510	2420	52.30	18940	19000	18830	24600	13260	18940	18962.19	1.18	-393	19120	19030	18930	18840	18740	19075	18885	33	5660	100	13250	10	1	32804902	6226	-14.69	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.02	N	403550	100	32 억	386010	N	N	0	N	N
71	20240911	111114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18830	-110	5	-0.58	34726990	1831	39.57	18940	19000	18830	24600	13260	18940	18966.13	1.18	-70	19120	19030	18930	18840	18740	19075	18885	33	5660	100	13250	10	1	32804902	6177	-14.57	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.50	11370	20231010	65.61	22550	-16.50	20240325	15320	22.91	20240102	22550	-16.50	20240325	11370	65.61	20231010	0.02	N	403550	100	32 억	386010	N	N	0	N	N
72	20240911	101107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18830	-110	5	-0.58	29318580	1544	33.37	18940	19000	18830	24600	13260	18940	18988.72	1.18	37	19120	19030	18930	18840	18740	19075	18885	33	5660	100	13250	10	1	32804902	6177	-14.57	2.92	12	0.00	-1292.00	6458.00	22550	20240325	-16.50	11370	20231010	65.61	22550	-16.50	20240325	15320	22.91	20240102	22550	-16.50	20240325	11370	65.61	20231010	0.02	N	403550	100	32 억	386010	N	N	0	N	N
73	20240911	091126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	60	2	0.32	18997000	1000	21.61	18940	19000	18940	24600	13260	18940	18997.00	1.18	0	19120	19030	18930	18840	18740	19075	18885	33	5660	100	13250	10	1	32804902	6233	-14.71	2.94	12	0.00	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.02	N	403550	100	32 억	386010	N	N	0	N	N
74	20240910	161111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18940	40	2	0.21	87677220	4626	104.19	18900	19020	18830	24550	13230	18900	18953.14	1.18	-698	19140	19020	18880	18760	18620	19080	18820	33	5650	100	13230	10	1	32804902	6213	-14.66	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.01	11370	20231010	66.58	22550	-16.01	20240325	15320	23.63	20240102	22550	-16.01	20240325	11370	66.58	20231010	0.02	N	403550	100	32 억	386777	N	N	0	N	N
75	20240910	151124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18830	-70	5	-0.37	86105830	4543	102.32	18900	19020	18830	24550	13230	18900	18953.52	1.18	-683	19140	19020	18880	18760	18620	19080	18820	33	5650	100	13230	10	1	32804902	6177	-14.57	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.50	11370	20231010	65.61	22550	-16.50	20240325	15320	22.91	20240102	22550	-16.50	20240325	11370	65.61	20231010	0.02	N	403550	100	32 억	386777	N	N	0	N	N
76	20240910	141114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18990	90	2	0.48	72878990	3843	86.55	18900	19020	18850	24550	13230	18900	18964.09	1.18	-774	19140	19020	18880	18760	18620	19080	18820	33	5650	100	13230	10	1	32804902	6230	-14.70	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.02	N	403550	100	32 억	386777	N	N	0	N	N
77	20240910	131116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	-40	5	-0.21	48425660	2553	57.50	18900	19020	18850	24550	13230	18900	18968.14	1.18	-565	19140	19020	18880	18760	18620	19080	18820	33	5650	100	13230	10	1	32804902	6187	-14.60	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.02	N	403550	100	32 억	386777	N	N	0	N	N
78	20240910	121114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	-40	5	-0.21	46671440	2460	55.41	18900	19020	18850	24550	13230	18900	18972.13	1.18	-571	19140	19020	18880	18760	18620	19080	18820	33	5650	100	13230	10	1	32804902	6187	-14.60	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.02	N	403550	100	32 억	386777	N	N	0	N	N
79	20240910	111111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18890	-10	5	-0.05	46105640	2430	54.73	18900	19020	18850	24550	13230	18900	18973.51	1.18	-571	19140	19020	18880	18760	18620	19080	18820	33	5650	100	13230	10	1	32804902	6197	-14.62	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.23	11370	20231010	66.14	22550	-16.23	20240325	15320	23.30	20240102	22550	-16.23	20240325	11370	66.14	20231010	0.02	N	403550	100	32 억	386777	N	N	0	N	N
80	20240910	101116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18880	-20	5	-0.11	24330840	1282	28.87	18900	19010	18850	24550	13230	18900	18978.81	1.18	-482	19140	19020	18880	18760	18620	19080	18820	33	5650	100	13230	10	1	32804902	6194	-14.61	2.92	12	0.00	-1292.00	6458.00	22550	20240325	-16.27	11370	20231010	66.05	22550	-16.27	20240325	15320	23.24	20240102	22550	-16.27	20240325	11370	66.05	20231010	0.02	N	403550	100	32 억	386777	N	N	0	N	N
81	20240910	091113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	100	2	0.53	19088780	1005	22.64	18900	19000	18900	24550	13230	18900	18993.81	1.18	-442	19140	19020	18880	18760	18620	19080	18820	33	5650	100	13230	10	1	32804902	6233	-14.71	2.94	12	0.00	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.02	N	403550	100	32 억	386777	N	N	0	N	N
82	20240909	161051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18900	-100	5	-0.53	83737390	4440	76.92	18750	19000	18740	24700	13300	19000	18859.77	1.18	526	19360	19180	18920	18740	18480	19270	18830	33	5700	100	13300	10	1	32804902	6200	-14.63	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.19	11370	20231010	66.23	22550	-16.19	20240325	15320	23.37	20240102	22550	-16.19	20240325	11370	66.23	20231010	0.02	N	403550	100	32 억	386321	N	N	0	N	N
83	20240909	151105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18820	-180	5	-0.95	73280460	3889	67.38	18750	19000	18740	24700	13300	19000	18843.01	1.18	831	19360	19180	18920	18740	18480	19270	18830	33	5700	100	13300	10	1	32804902	6174	-14.57	2.91	12	0.01	-1292.00	6458.00	22550	20240325	-16.54	11370	20231010	65.52	22550	-16.54	20240325	15320	22.85	20240102	22550	-16.54	20240325	11370	65.52	20231010	0.02	N	403550	100	32 억	386321	N	N	0	N	N
84	20240909	141104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18800	-200	5	-1.05	61420540	3263	56.53	18750	19000	18740	24700	13300	19000	18823.33	1.18	837	19360	19180	18920	18740	18480	19270	18830	33	5700	100	13300	10	1	32804902	6167	-14.55	2.91	12	0.01	-1292.00	6458.00	22550	20240325	-16.63	11370	20231010	65.35	22550	-16.63	20240325	15320	22.72	20240102	22550	-16.63	20240325	11370	65.35	20231010	0.02	N	403550	100	32 억	386321	N	N	0	N	N
85	20240909	131102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18930	-70	5	-0.37	60010410	3188	55.23	18750	19000	18740	24700	13300	19000	18823.84	1.18	858	19360	19180	18920	18740	18480	19270	18830	33	5700	100	13300	10	1	32804902	6210	-14.65	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.05	11370	20231010	66.49	22550	-16.05	20240325	15320	23.56	20240102	22550	-16.05	20240325	11370	66.49	20231010	0.02	N	403550	100	32 억	386321	N	N	0	N	N
86	20240909	121056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18880	-120	5	-0.63	50401490	2681	46.45	18750	18990	18740	24700	13300	19000	18799.51	1.18	896	19360	19180	18920	18740	18480	19270	18830	33	5700	100	13300	10	1	32804902	6194	-14.61	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.27	11370	20231010	66.05	22550	-16.27	20240325	15320	23.24	20240102	22550	-16.27	20240325	11370	66.05	20231010	0.02	N	403550	100	32 억	386321	N	N	0	N	N
87	20240909	111057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18820	-180	5	-0.95	23467660	1244	21.55	18750	18990	18750	24700	13300	19000	18864.68	1.18	-318	19360	19180	18920	18740	18480	19270	18830	33	5700	100	13300	10	1	32804902	6174	-14.57	2.91	12	0.00	-1292.00	6458.00	22550	20240325	-16.54	11370	20231010	65.52	22550	-16.54	20240325	15320	22.85	20240102	22550	-16.54	20240325	11370	65.52	20231010	0.02	N	403550	100	32 억	386321	N	N	0	N	N
88	20240909	101059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18980	-20	5	-0.11	18749080	994	17.22	18750	18990	18750	24700	13300	19000	18862.25	1.18	-329	19360	19180	18920	18740	18480	19270	18830	33	5700	100	13300	10	1	32804902	6226	-14.69	2.94	12	0.00	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.02	N	403550	100	32 억	386321	N	N	0	N	N
89	20240909	091054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18760	-240	5	-1.26	6563550	350	6.06	18750	18770	18750	24700	13300	19000	18753.00	1.18	-45	19360	19180	18920	18740	18480	19270	18830	33	5700	100	13300	10	1	32804902	6154	-14.52	2.90	12	0.00	-1292.00	6458.00	22550	20240325	-16.81	11370	20231010	65.00	22550	-16.81	20240325	15320	22.45	20240102	22550	-16.81	20240325	11370	65.00	20231010	0.02	N	403550	100	32 억	386321	N	N	0	N	N
90	20240906	161039	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	10	2	0.05	108825040	5763	128.32	18990	19100	18660	24650	13300	18990	18883.40	1.18	-705	19383	19186	18963	18766	18543	19075	18655	33	5660	100	13290	10	1	32804902	6233	-14.71	2.94	12	0.02	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.03	N	403550	100	32 억	387159	N	N	0	N	N
91	20240906	151057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18810	-180	5	-0.95	97167690	5151	114.70	18990	19100	18660	24650	13300	18990	18863.85	1.18	-696	19383	19186	18963	18766	18543	19075	18655	33	5660	100	13290	10	1	32804902	6171	-14.56	2.91	12	0.02	-1292.00	6458.00	22550	20240325	-16.59	11370	20231010	65.44	22550	-16.59	20240325	15320	22.78	20240102	22550	-16.59	20240325	11370	65.44	20231010	0.03	N	403550	100	32 억	387159	N	N	0	N	N
92	20240906	141106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	10	2	0.05	87133300	4625	102.98	18990	19000	18660	24650	13300	18990	18839.63	1.18	-684	19383	19186	18963	18766	18543	19075	18655	33	5660	100	13290	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.03	N	403550	100	32 억	387159	N	N	0	N	N
93	20240906	131058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18700	-290	5	-1.53	39516230	2112	47.03	18990	18990	18660	24650	13300	18990	18710.34	1.18	-482	19383	19186	18963	18766	18543	19075	18655	33	5660	100	13290	10	1	32804902	6135	-14.47	2.90	12	0.01	-1292.00	6458.00	22550	20240325	-17.07	11370	20231010	64.47	22550	-17.07	20240325	15320	22.06	20240102	22550	-17.07	20240325	11370	64.47	20231010	0.03	N	403550	100	32 억	387159	N	N	0	N	N
94	20240906	121058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18690	-300	5	-1.58	20971330	1120	24.94	18990	18990	18670	24650	13300	18990	18724.40	1.18	-449	19383	19186	18963	18766	18543	19075	18655	33	5660	100	13290	10	1	32804902	6131	-14.47	2.89	12	0.00	-1292.00	6458.00	22550	20240325	-17.12	11370	20231010	64.38	22550	-17.12	20240325	15320	22.00	20240102	22550	-17.12	20240325	11370	64.38	20231010	0.03	N	403550	100	32 억	387159	N	N	0	N	N
95	20240906	111059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18700	-290	5	-1.53	19607690	1047	23.31	18990	18990	18670	24650	13300	18990	18727.50	1.18	-435	19383	19186	18963	18766	18543	19075	18655	33	5660	100	13290	10	1	32804902	6135	-14.47	2.90	12	0.00	-1292.00	6458.00	22550	20240325	-17.07	11370	20231010	64.47	22550	-17.07	20240325	15320	22.06	20240102	22550	-17.07	20240325	11370	64.47	20231010	0.03	N	403550	100	32 억	387159	N	N	0	N	N
96	20240906	101053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18700	-290	5	-1.53	13291640	709	15.79	18990	18990	18680	24650	13300	18990	18747.02	1.18	-219	19383	19186	18963	18766	18543	19075	18655	33	5660	100	13290	10	1	32804902	6135	-14.47	2.90	12	0.00	-1292.00	6458.00	22550	20240325	-17.07	11370	20231010	64.47	22550	-17.07	20240325	15320	22.06	20240102	22550	-17.07	20240325	11370	64.47	20231010	0.03	N	403550	100	32 억	387159	N	N	0	N	N
97	20240906	091057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18800	-190	5	-1.00	4157280	221	4.92	18990	18990	18800	24650	13300	18990	18811.22	1.18	-14	19383	19186	18963	18766	18543	19075	18655	33	5660	100	13290	10	1	32804902	6167	-14.55	2.91	12	0.00	-1292.00	6458.00	22550	20240325	-16.63	11370	20231010	65.35	22550	-16.63	20240325	15320	22.72	20240102	22550	-16.63	20240325	11370	65.35	20231010	0.03	N	403550	100	32 억	387159	N	N	0	N	N
98	20240905	161037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18990	120	2	0.64	85235930	4490	131.63	19160	19160	18740	24500	13210	18870	18983.50	1.18	-796	19270	19070	18950	18750	18630	19010	18690	33	5630	100	13200	10	1	32804902	6230	-14.70	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.03	N	403550	100	32 억	388034	N	N	1	N	N
99	20240905	151056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18990	120	2	0.64	64643880	3406	99.85	19160	19160	18740	24500	13210	18870	18979.41	1.18	-788	19270	19070	18950	18750	18630	19010	18690	33	5630	100	13200	10	1	32804902	6230	-14.70	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.79	11370	20231010	67.02	22550	-15.79	20240325	15320	23.96	20240102	22550	-15.79	20240325	11370	67.02	20231010	0.03	N	403550	100	32 억	388034	N	N	1	N	N
100	20240905	141051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18970	100	2	0.53	51921150	2734	80.15	19160	19160	18740	24500	13210	18870	18990.91	1.18	-860	19270	19070	18950	18750	18630	19010	18690	33	5630	100	13200	10	1	32804902	6223	-14.68	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.88	11370	20231010	66.84	22550	-15.88	20240325	15320	23.83	20240102	22550	-15.88	20240325	11370	66.84	20231010	0.03	N	403550	100	32 억	388034	N	N	1	N	N
101	20240905	131051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18860	-10	5	-0.05	33903680	1781	52.21	19160	19160	18860	24500	13210	18870	19036.32	1.18	-624	19270	19070	18950	18750	18630	19010	18690	33	5630	100	13200	10	1	32804902	6187	-14.60	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.36	11370	20231010	65.88	22550	-16.36	20240325	15320	23.11	20240102	22550	-16.36	20240325	11370	65.88	20231010	0.03	N	403550	100	32 억	388034	N	N	1	N	N
102	20240905	121052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18890	20	2	0.11	33262160	1747	51.22	19160	19160	18870	24500	13210	18870	19039.59	1.18	-617	19270	19070	18950	18750	18630	19010	18690	33	5630	100	13200	10	1	32804902	6197	-14.62	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.23	11370	20231010	66.14	22550	-16.23	20240325	15320	23.30	20240102	22550	-16.23	20240325	11370	66.14	20231010	0.03	N	403550	100	32 억	388034	N	N	1	N	N
103	20240905	111046	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18870	0	3	0.00	23005950	1208	35.41	19160	19160	18870	24500	13210	18870	19044.66	1.18	-542	19270	19070	18950	18750	18630	19010	18690	33	5630	100	13200	10	1	32804902	6190	-14.61	2.92	12	0.00	-1292.00	6458.00	22550	20240325	-16.32	11370	20231010	65.96	22550	-16.32	20240325	15320	23.17	20240102	22550	-16.32	20240325	11370	65.96	20231010	0.03	N	403550	100	32 억	388034	N	N	1	N	N
104	20240905	101047	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19040	170	2	0.90	21210090	1113	32.63	19160	19160	18910	24500	13210	18870	19056.68	1.18	-480	19270	19070	18950	18750	18630	19010	18690	33	5630	100	13200	10	1	32804902	6246	-14.74	2.95	12	0.00	-1292.00	6458.00	22550	20240325	-15.57	11370	20231010	67.46	22550	-15.57	20240325	15320	24.28	20240102	22550	-15.57	20240325	11370	67.46	20231010	0.03	N	403550	100	32 억	388034	N	N	1	N	N
105	20240905	091055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18920	50	2	0.26	1040810	55	1.61	19160	19160	18910	24500	13210	18870	18923.82	1.18	-23	19270	19070	18950	18750	18630	19010	18690	33	5630	100	13200	10	1	32804902	6207	-14.64	2.93	12	0.00	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.03	N	403550	100	32 억	388034	N	N	1	N	N
106	20240904	161027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18870	-90	5	-0.47	64907130	3411	34.06	19070	19150	18830	24600	13280	18960	19028.77	1.19	-1443	19440	19200	19060	18820	18680	19130	18750	33	5640	100	13270	10	1	32804902	6190	-14.61	2.92	12	0.01	-1292.00	6458.00	22550	20240325	-16.32	11370	20231010	65.96	22550	-16.32	20240325	15320	23.17	20240102	22550	-16.32	20240325	11370	65.96	20231010	0.03	N	403550	100	32 억	389440	N	N	1	N	N
107	20240904	151038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19010	50	2	0.26	51621920	2711	27.07	19070	19150	18830	24600	13280	18960	19041.65	1.19	-1258	19440	19200	19060	18820	18680	19130	18750	33	5640	100	13270	10	1	32804902	6236	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.70	11370	20231010	67.19	22550	-15.70	20240325	15320	24.09	20240102	22550	-15.70	20240325	11370	67.19	20231010	0.03	N	403550	100	32 억	389440	N	N	15	N	N
108	20240904	141041	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18920	-40	5	-0.21	40232180	2111	21.08	19070	19150	18830	24600	13280	18960	19058.35	1.19	-1222	19440	19200	19060	18820	18680	19130	18750	33	5640	100	13270	10	1	32804902	6207	-14.64	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.03	N	403550	100	32 억	389440	N	N	15	N	N
109	20240904	131037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18940	-20	5	-0.11	37809380	1983	19.80	19070	19150	18830	24600	13280	18960	19066.76	1.19	-1147	19440	19200	19060	18820	18680	19130	18750	33	5640	100	13270	10	1	32804902	6213	-14.66	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-16.01	11370	20231010	66.58	22550	-16.01	20240325	15320	23.63	20240102	22550	-16.01	20240325	11370	66.58	20231010	0.03	N	403550	100	32 억	389440	N	N	15	N	N
110	20240904	121036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18950	-10	5	-0.05	36274300	1902	18.99	19070	19150	18830	24600	13280	18960	19071.66	1.19	-1147	19440	19200	19060	18820	18680	19130	18750	33	5640	100	13270	10	1	32804902	6217	-14.67	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.03	N	403550	100	32 억	389440	N	N	15	N	N
111	20240904	111031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18950	-10	5	-0.05	36008990	1888	18.85	19070	19150	18830	24600	13280	18960	19072.56	1.19	-1134	19440	19200	19060	18820	18680	19130	18750	33	5640	100	13270	10	1	32804902	6217	-14.67	2.93	12	0.01	-1292.00	6458.00	22550	20240325	-15.96	11370	20231010	66.67	22550	-15.96	20240325	15320	23.69	20240102	22550	-15.96	20240325	11370	66.67	20231010	0.03	N	403550	100	32 억	389440	N	N	15	N	N
112	20240904	101032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	40	2	0.21	35080410	1839	18.36	19070	19150	18830	24600	13280	18960	19075.81	1.19	-1137	19440	19200	19060	18820	18680	19130	18750	33	5640	100	13270	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.03	N	403550	100	32 억	389440	N	N	15	N	N
113	20240904	091040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19150	190	2	1.00	24468220	1284	12.82	19070	19150	18830	24600	13280	18960	19056.25	1.19	-630	19440	19200	19060	18820	18680	19130	18750	33	5640	100	13270	10	1	32804902	6282	-14.82	2.97	12	0.00	-1292.00	6458.00	22550	20240325	-15.08	11370	20231010	68.43	22550	-15.08	20240325	15320	25.00	20240102	22550	-15.08	20240325	11370	68.43	20231010	0.03	N	403550	100	32 억	389440	N	N	15	N	N
114	20240903	161020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18960	-70	5	-0.37	191369940	10011	115.02	19080	19300	18920	24700	13330	19030	19115.97	1.19	-1231	19656	19342	19166	18852	18676	19255	18765	33	5670	100	13320	10	1	32804902	6220	-14.67	2.94	12	0.03	-1292.00	6458.00	22550	20240325	-15.92	11370	20231010	66.75	22550	-15.92	20240325	15320	23.76	20240102	22550	-15.92	20240325	11370	66.75	20231010	0.03	N	403550	100	32 억	392017	N	N	15	N	N
115	20240903	151029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18980	-50	5	-0.26	176827050	9249	106.26	19080	19300	18920	24700	13330	19030	19118.50	1.19	-1047	19656	19342	19166	18852	18676	19255	18765	33	5670	100	13320	10	1	32804902	6226	-14.69	2.94	12	0.03	-1292.00	6458.00	22550	20240325	-15.83	11370	20231010	66.93	22550	-15.83	20240325	15320	23.89	20240102	22550	-15.83	20240325	11370	66.93	20231010	0.03	N	403550	100	32 억	392017	N	N	7	N	N
116	20240903	141028	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18970	-60	5	-0.32	159505900	8342	95.84	19080	19300	18920	24700	13330	19030	19120.82	1.19	-1048	19656	19342	19166	18852	18676	19255	18765	33	5670	100	13320	10	1	32804902	6223	-14.68	2.94	12	0.03	-1292.00	6458.00	22550	20240325	-15.88	11370	20231010	66.84	22550	-15.88	20240325	15320	23.83	20240102	22550	-15.88	20240325	11370	66.84	20231010	0.03	N	403550	100	32 억	392017	N	N	7	N	N
117	20240903	131030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19030	0	3	0.00	144417920	7549	86.73	19080	19300	18920	24700	13330	19030	19130.74	1.19	-989	19656	19342	19166	18852	18676	19255	18765	33	5670	100	13320	10	1	32804902	6243	-14.73	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.61	11370	20231010	67.37	22550	-15.61	20240325	15320	24.22	20240102	22550	-15.61	20240325	11370	67.37	20231010	0.03	N	403550	100	32 억	392017	N	N	7	N	N
118	20240903	121018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-30	5	-0.16	74370900	3895	44.75	19080	19170	18920	24700	13330	19030	19093.94	1.19	-642	19656	19342	19166	18852	18676	19255	18765	33	5670	100	13320	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.03	N	403550	100	32 억	392017	N	N	7	N	N
119	20240903	111016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19050	20	2	0.11	73059880	3826	43.96	19080	19170	18920	24700	13330	19030	19095.63	1.19	-642	19656	19342	19166	18852	18676	19255	18765	33	5670	100	13320	10	1	32804902	6249	-14.74	2.95	12	0.01	-1292.00	6458.00	22550	20240325	-15.52	11370	20231010	67.55	22550	-15.52	20240325	15320	24.35	20240102	22550	-15.52	20240325	11370	67.55	20231010	0.03	N	403550	100	32 억	392017	N	N	7	N	N
120	20240903	101015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19150	120	2	0.63	73040830	3825	43.95	19080	19170	18920	24700	13330	19030	19095.64	1.19	-642	19656	19342	19166	18852	18676	19255	18765	33	5670	100	13320	10	1	32804902	6282	-14.82	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-15.08	11370	20231010	68.43	22550	-15.08	20240325	15320	25.00	20240102	22550	-15.08	20240325	11370	68.43	20231010	0.03	N	403550	100	32 억	392017	N	N	7	N	N
121	20240903	091020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-30	5	-0.16	19036160	1001	11.50	19080	19080	19000	24700	13330	19030	19017.14	1.19	82	19656	19342	19166	18852	18676	19255	18765	33	5670	100	13320	10	1	32804902	6233	-14.71	2.94	12	0.00	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.03	N	403550	100	32 억	392017	N	N	7	N	N
122	20240902	161008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19030	-260	5	-1.35	166834620	8704	138.51	19290	19480	18990	25050	13510	19290	19167.58	1.20	-1388	19663	19476	19233	19046	18803	19355	18925	33	5760	100	13500	10	1	32804902	6243	-14.73	2.95	12	0.03	-1292.00	6458.00	22550	20240325	-15.61	11370	20231010	67.37	22550	-15.61	20240325	15320	24.22	20240102	22550	-15.61	20240325	11370	67.37	20231010	0.03	N	403550	100	32 억	394513	N	N	7	N	N
123	20240902	151024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-290	5	-1.50	141534810	7382	117.47	19290	19480	18990	25050	13510	19290	19172.96	1.20	-1342	19663	19476	19233	19046	18803	19355	18925	33	5760	100	13500	10	1	32804902	6233	-14.71	2.94	12	0.02	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.03	N	403550	100	32 억	394513	N	N	3	N	N
124	20240902	141020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19060	-230	5	-1.19	127551070	6647	105.78	19290	19480	19000	25050	13510	19290	19189.27	1.20	-1377	19663	19476	19233	19046	18803	19355	18925	33	5760	100	13500	10	1	32804902	6253	-14.75	2.95	12	0.02	-1292.00	6458.00	22550	20240325	-15.48	11370	20231010	67.63	22550	-15.48	20240325	15320	24.41	20240102	22550	-15.48	20240325	11370	67.63	20231010	0.03	N	403550	100	32 억	394513	N	N	3	N	N
125	20240902	131017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19300	10	2	0.05	95461500	4967	79.04	19290	19480	19000	25050	13510	19290	19219.15	1.20	-1211	19663	19476	19233	19046	18803	19355	18925	33	5760	100	13500	10	1	32804902	6331	-14.94	2.99	12	0.02	-1292.00	6458.00	22550	20240325	-14.41	11370	20231010	69.74	22550	-14.41	20240325	15320	25.98	20240102	22550	-14.41	20240325	11370	69.74	20231010	0.03	N	403550	100	32 억	394513	N	N	3	N	N
126	20240902	121022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19110	-180	5	-0.93	63927090	3325	52.91	19290	19480	19000	25050	13510	19290	19226.19	1.20	-853	19663	19476	19233	19046	18803	19355	18925	33	5760	100	13500	10	1	32804902	6269	-14.79	2.96	12	0.01	-1292.00	6458.00	22550	20240325	-15.25	11370	20231010	68.07	22550	-15.25	20240325	15320	24.74	20240102	22550	-15.25	20240325	11370	68.07	20231010	0.03	N	403550	100	32 억	394513	N	N	3	N	N
127	20240902	111010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19000	-290	5	-1.50	60601530	3150	50.13	19290	19480	19000	25050	13510	19290	19238.58	1.20	-852	19663	19476	19233	19046	18803	19355	18925	33	5760	100	13500	10	1	32804902	6233	-14.71	2.94	12	0.01	-1292.00	6458.00	22550	20240325	-15.74	11370	20231010	67.11	22550	-15.74	20240325	15320	24.02	20240102	22550	-15.74	20240325	11370	67.11	20231010	0.03	N	403550	100	32 억	394513	N	N	3	N	N
128	20240902	101009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19160	-130	5	-0.67	34566090	1791	28.50	19290	19480	19010	25050	13510	19290	19299.88	1.20	-569	19663	19476	19233	19046	18803	19355	18925	33	5760	100	13500	10	1	32804902	6285	-14.83	2.97	12	0.01	-1292.00	6458.00	22550	20240325	-15.03	11370	20231010	68.51	22550	-15.03	20240325	15320	25.07	20240102	22550	-15.03	20240325	11370	68.51	20231010	0.03	N	403550	100	32 억	394513	N	N	3	N	N
129	20240902	091004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19430	140	2	0.73	19858110	1022	16.26	19290	19480	19270	25050	13510	19290	19430.64	1.20	-534	19663	19476	19233	19046	18803	19355	18925	33	5760	100	13500	10	1	32804902	6374	-15.04	3.01	12	0.00	-1292.00	6458.00	22550	20240325	-13.84	11370	20231010	70.89	22550	-13.84	20240325	15320	26.83	20240102	22550	-13.84	20240325	11370	70.89	20231010	0.03	N	403550	100	32 억	394513	N	N	3	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History