KissMeData/094280/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160739	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	-150	5	-1.16	121284290	9438	117.92	13000	13000	12810	16860	9080	12970	12850.63	0.59	-995	13150	13060	13000	12910	12850	13030	12880	58	3890	500	9590	10	1	11558200	1482	10.93	2.07	12	0.08	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.27	N	094280	500	57 억	68642	N	N	1	N	N
3	20240930	150750	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	-160	5	-1.23	118375120	9211	115.08	13000	13000	12810	16860	9080	12970	12851.49	0.59	-977	13150	13060	13000	12910	12850	13030	12880	58	3890	500	9590	10	1	11558200	1481	10.92	2.07	12	0.08	1173.00	6202.00	17000	20240627	-24.65	11900	20231027	7.65	17000	-24.65	20240627	11970	7.02	20240805	17000	-24.65	20240627	11900	7.65	20231027	0.27	N	094280	500	57 억	68642	N	N	1	N	N
4	20240930	140749	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	-150	5	-1.16	102178610	7947	99.29	13000	13000	12810	16860	9080	12970	12857.51	0.59	-815	13150	13060	13000	12910	12850	13030	12880	58	3890	500	9590	10	1	11558200	1482	10.93	2.07	12	0.07	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.27	N	094280	500	57 억	68642	N	N	1	N	N
5	20240930	130746	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	-120	5	-0.93	86438850	6720	83.96	13000	13000	12810	16860	9080	12970	12862.92	0.59	-775	13150	13060	13000	12910	12850	13030	12880	58	3890	500	9590	10	1	11558200	1485	10.95	2.07	12	0.06	1173.00	6202.00	17000	20240627	-24.41	11900	20231027	7.98	17000	-24.41	20240627	11970	7.35	20240805	17000	-24.41	20240627	11900	7.98	20231027	0.27	N	094280	500	57 억	68642	N	N	1	N	N
6	20240930	120742	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	-120	5	-0.93	83833750	6517	81.42	13000	13000	12810	16860	9080	12970	12863.86	0.59	-748	13150	13060	13000	12910	12850	13030	12880	58	3890	500	9590	10	1	11558200	1485	10.95	2.07	12	0.06	1173.00	6202.00	17000	20240627	-24.41	11900	20231027	7.98	17000	-24.41	20240627	11970	7.35	20240805	17000	-24.41	20240627	11900	7.98	20231027	0.27	N	094280	500	57 억	68642	N	N	1	N	N
7	20240930	110741	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	-150	5	-1.16	77803200	6047	75.55	13000	13000	12810	16860	9080	12970	12866.41	0.59	-717	13150	13060	13000	12910	12850	13030	12880	58	3890	500	9590	10	1	11558200	1482	10.93	2.07	12	0.05	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.27	N	094280	500	57 억	68642	N	N	1	N	N
8	20240930	100739	57	100.00	KOSPI	서비스업	N	N	N	N	N	12880	-90	5	-0.69	35314980	2739	34.22	13000	13000	12870	16860	9080	12970	12893.38	0.59	-205	13150	13060	13000	12910	12850	13030	12880	58	3890	500	9590	10	1	11558200	1489	10.98	2.08	12	0.02	1173.00	6202.00	17000	20240627	-24.24	11900	20231027	8.24	17000	-24.24	20240627	11970	7.60	20240805	17000	-24.24	20240627	11900	8.24	20231027	0.27	N	094280	500	57 억	68642	N	N	1	N	N
9	20240930	090711	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	-70	5	-0.54	10373210	803	10.03	13000	13000	12890	16860	9080	12970	12918.07	0.59	-271	13150	13060	13000	12910	12850	13030	12880	58	3890	500	9590	10	1	11558200	1491	11.00	2.08	12	0.01	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.27	N	094280	500	57 억	68642	N	N	1	N	N
10	20240927	160742	57	100.00	KOSPI	서비스업	N	N	N	N	N	12970	-90	5	-0.69	103280700	7961	89.00	13090	13090	12940	16970	9150	13060	12973.33	0.60	-621	13186	13122	13066	13002	12946	13155	13035	58	3910	500	9660	10	1	11558200	1499	11.06	2.09	12	0.07	1173.00	6202.00	17000	20240627	-23.71	11900	20231027	8.99	17000	-23.71	20240627	11970	8.35	20240805	17000	-23.71	20240627	11900	8.99	20231027	0.27	N	094280	500	57 억	69260	N	N	1	N	N
11	20240927	150747	57	100.00	KOSPI	서비스업	N	N	N	N	N	12970	-90	5	-0.69	96602000	7446	83.24	13090	13090	12940	16970	9150	13060	12973.68	0.60	-556	13186	13122	13066	13002	12946	13155	13035	58	3910	500	9660	10	1	11558200	1499	11.06	2.09	12	0.06	1173.00	6202.00	17000	20240627	-23.71	11900	20231027	8.99	17000	-23.71	20240627	11970	8.35	20240805	17000	-23.71	20240627	11900	8.99	20231027	0.27	N	094280	500	57 억	69260	N	N	1	N	N
12	20240927	140755	57	100.00	KOSPI	서비스업	N	N	N	N	N	12970	-90	5	-0.69	74886140	5770	64.51	13090	13090	12940	16970	9150	13060	12978.53	0.60	-66	13186	13122	13066	13002	12946	13155	13035	58	3910	500	9660	10	1	11558200	1499	11.06	2.09	12	0.05	1173.00	6202.00	17000	20240627	-23.71	11900	20231027	8.99	17000	-23.71	20240627	11970	8.35	20240805	17000	-23.71	20240627	11900	8.99	20231027	0.27	N	094280	500	57 억	69260	N	N	1	N	N
13	20240927	130747	57	100.00	KOSPI	서비스업	N	N	N	N	N	12970	-90	5	-0.69	73135480	5635	63.00	13090	13090	12940	16970	9150	13060	12978.79	0.60	-51	13186	13122	13066	13002	12946	13155	13035	58	3910	500	9660	10	1	11558200	1499	11.06	2.09	12	0.05	1173.00	6202.00	17000	20240627	-23.71	11900	20231027	8.99	17000	-23.71	20240627	11970	8.35	20240805	17000	-23.71	20240627	11900	8.99	20231027	0.27	N	094280	500	57 억	69260	N	N	1	N	N
14	20240927	120743	57	100.00	KOSPI	서비스업	N	N	N	N	N	12960	-100	5	-0.77	66435110	5118	57.22	13090	13090	12940	16970	9150	13060	12980.68	0.60	82	13186	13122	13066	13002	12946	13155	13035	58	3910	500	9660	10	1	11558200	1498	11.05	2.09	12	0.04	1173.00	6202.00	17000	20240627	-23.76	11900	20231027	8.91	17000	-23.76	20240627	11970	8.27	20240805	17000	-23.76	20240627	11900	8.91	20231027	0.27	N	094280	500	57 억	69260	N	N	1	N	N
15	20240927	110746	57	100.00	KOSPI	서비스업	N	N	N	N	N	12970	-90	5	-0.69	43972890	3384	37.83	13090	13090	12950	16970	9150	13060	12994.35	0.60	123	13186	13122	13066	13002	12946	13155	13035	58	3910	500	9660	10	1	11558200	1499	11.06	2.09	12	0.03	1173.00	6202.00	17000	20240627	-23.71	11900	20231027	8.99	17000	-23.71	20240627	11970	8.35	20240805	17000	-23.71	20240627	11900	8.99	20231027	0.27	N	094280	500	57 억	69260	N	N	1	N	N
16	20240927	100745	57	100.00	KOSPI	서비스업	N	N	N	N	N	12960	-100	5	-0.77	40511150	3117	34.85	13090	13090	12950	16970	9150	13060	12996.84	0.60	139	13186	13122	13066	13002	12946	13155	13035	58	3910	500	9660	10	1	11558200	1498	11.05	2.09	12	0.03	1173.00	6202.00	17000	20240627	-23.76	11900	20231027	8.91	17000	-23.76	20240627	11970	8.27	20240805	17000	-23.76	20240627	11900	8.91	20231027	0.27	N	094280	500	57 억	69260	N	N	1	N	N
17	20240927	090747	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	-20	5	-0.15	6515650	499	5.58	13090	13090	13040	16970	9150	13060	13057.41	0.60	-48	13186	13122	13066	13002	12946	13155	13035	58	3910	500	9660	10	1	11558200	1507	11.12	2.10	12	0.00	1173.00	6202.00	17000	20240627	-23.29	11900	20231027	9.58	17000	-23.29	20240627	11970	8.94	20240805	17000	-23.29	20240627	11900	9.58	20231027	0.27	N	094280	500	57 억	69260	N	N	1	N	N
18	20240926	160732	57	100.00	KOSPI	서비스업	N	N	N	N	N	13060	50	2	0.38	116658090	8937	83.32	13030	13130	13010	16910	9110	13010	13053.38	0.59	1936	13096	13052	13006	12962	12916	13055	12965	58	3900	500	9620	10	1	11558200	1510	11.13	2.11	12	0.08	1173.00	6202.00	17000	20240627	-23.18	11900	20231027	9.75	17000	-23.18	20240627	11970	9.11	20240805	17000	-23.18	20240627	11900	9.75	20231027	0.27	N	094280	500	57 억	68131	N	N	1	N	N
19	20240926	150733	57	100.00	KOSPI	서비스업	N	N	N	N	N	13060	50	2	0.38	103765270	7950	74.12	13030	13130	13010	16910	9110	13010	13052.24	0.59	1854	13096	13052	13006	12962	12916	13055	12965	58	3900	500	9620	10	1	11558200	1510	11.13	2.11	12	0.07	1173.00	6202.00	17000	20240627	-23.18	11900	20231027	9.75	17000	-23.18	20240627	11970	9.11	20240805	17000	-23.18	20240627	11900	9.75	20231027	0.27	N	094280	500	57 억	68131	N	N	0	N	N
20	20240926	140742	57	100.00	KOSPI	서비스업	N	N	N	N	N	13080	70	2	0.54	75702560	5800	54.07	13030	13130	13010	16910	9110	13010	13052.17	0.59	1485	13096	13052	13006	12962	12916	13055	12965	58	3900	500	9620	10	1	11558200	1512	11.15	2.11	12	0.05	1173.00	6202.00	17000	20240627	-23.06	11900	20231027	9.92	17000	-23.06	20240627	11970	9.27	20240805	17000	-23.06	20240627	11900	9.92	20231027	0.27	N	094280	500	57 억	68131	N	N	0	N	N
21	20240926	130739	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	30	2	0.23	65868830	5047	47.05	13030	13130	13010	16910	9110	13010	13051.09	0.59	1053	13096	13052	13006	12962	12916	13055	12965	58	3900	500	9620	10	1	11558200	1507	11.12	2.10	12	0.04	1173.00	6202.00	17000	20240627	-23.29	11900	20231027	9.58	17000	-23.29	20240627	11970	8.94	20240805	17000	-23.29	20240627	11900	9.58	20231027	0.27	N	094280	500	57 억	68131	N	N	0	N	N
22	20240926	120742	57	100.00	KOSPI	서비스업	N	N	N	N	N	13060	50	2	0.38	52016950	3985	37.15	13030	13130	13010	16910	9110	13010	13053.19	0.59	512	13096	13052	13006	12962	12916	13055	12965	58	3900	500	9620	10	1	11558200	1510	11.13	2.11	12	0.03	1173.00	6202.00	17000	20240627	-23.18	11900	20231027	9.75	17000	-23.18	20240627	11970	9.11	20240805	17000	-23.18	20240627	11900	9.75	20231027	0.27	N	094280	500	57 억	68131	N	N	0	N	N
23	20240926	110740	57	100.00	KOSPI	서비스업	N	N	N	N	N	13100	90	2	0.69	46489970	3562	33.21	13030	13130	13010	16910	9110	13010	13051.65	0.59	375	13096	13052	13006	12962	12916	13055	12965	58	3900	500	9620	10	1	11558200	1514	11.17	2.11	12	0.03	1173.00	6202.00	17000	20240627	-22.94	11900	20231027	10.08	17000	-22.94	20240627	11970	9.44	20240805	17000	-22.94	20240627	11900	10.08	20231027	0.27	N	094280	500	57 억	68131	N	N	0	N	N
24	20240926	100742	57	100.00	KOSPI	서비스업	N	N	N	N	N	13110	100	2	0.77	38232750	2931	27.33	13030	13130	13010	16910	9110	13010	13044.27	0.59	381	13096	13052	13006	12962	12916	13055	12965	58	3900	500	9620	10	1	11558200	1515	11.18	2.11	12	0.03	1173.00	6202.00	17000	20240627	-22.88	11900	20231027	10.17	17000	-22.88	20240627	11970	9.52	20240805	17000	-22.88	20240627	11900	10.17	20231027	0.27	N	094280	500	57 억	68131	N	N	0	N	N
25	20240926	090739	57	100.00	KOSPI	서비스업	N	N	N	N	N	13020	10	2	0.08	1980550	152	1.42	13030	13030	13020	16910	9110	13010	13029.93	0.59	-22	13096	13052	13006	12962	12916	13055	12965	58	3900	500	9620	10	1	11558200	1505	11.10	2.10	12	0.00	1173.00	6202.00	17000	20240627	-23.41	11900	20231027	9.41	17000	-23.41	20240627	11970	8.77	20240805	17000	-23.41	20240627	11900	9.41	20231027	0.27	N	094280	500	57 억	68131	N	N	0	N	N
26	20240925	160731	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	10	2	0.08	136446970	10495	205.91	13010	13050	12960	16900	9100	13000	13001.14	0.59	750	13040	13020	12990	12970	12940	13030	12980	58	3900	500	9620	10	1	11558200	1504	11.09	2.10	12	0.09	1173.00	6202.00	17000	20240627	-23.47	11900	20231027	9.33	17000	-23.47	20240627	11970	8.69	20240805	17000	-23.47	20240627	11900	9.33	20231027	0.29	N	094280	500	57 억	67672	N	N	0	N	N
27	20240925	150737	57	100.00	KOSPI	서비스업	N	N	N	N	N	12990	-10	5	-0.08	132948140	10226	200.63	13010	13050	12960	16900	9100	13000	13000.99	0.59	517	13040	13020	12990	12970	12940	13030	12980	58	3900	500	9620	10	1	11558200	1501	11.07	2.09	12	0.09	1173.00	6202.00	17000	20240627	-23.59	11900	20231027	9.16	17000	-23.59	20240627	11970	8.52	20240805	17000	-23.59	20240627	11900	9.16	20231027	0.29	N	094280	500	57 억	67672	N	N	0	N	N
28	20240925	140739	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	10	2	0.08	99836530	7678	150.64	13010	13050	12970	16900	9100	13000	13002.93	0.59	76	13040	13020	12990	12970	12940	13030	12980	58	3900	500	9620	10	1	11558200	1504	11.09	2.10	12	0.07	1173.00	6202.00	17000	20240627	-23.47	11900	20231027	9.33	17000	-23.47	20240627	11970	8.69	20240805	17000	-23.47	20240627	11900	9.33	20231027	0.29	N	094280	500	57 억	67672	N	N	0	N	N
29	20240925	130738	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	10	2	0.08	94096700	7237	141.99	13010	13050	12970	16900	9100	13000	13002.17	0.59	2	13040	13020	12990	12970	12940	13030	12980	58	3900	500	9620	10	1	11558200	1504	11.09	2.10	12	0.06	1173.00	6202.00	17000	20240627	-23.47	11900	20231027	9.33	17000	-23.47	20240627	11970	8.69	20240805	17000	-23.47	20240627	11900	9.33	20231027	0.29	N	094280	500	57 억	67672	N	N	0	N	N
30	20240925	120738	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	0	3	0.00	90520970	6962	136.59	13010	13050	12970	16900	9100	13000	13002.15	0.59	2	13040	13020	12990	12970	12940	13030	12980	58	3900	500	9620	10	1	11558200	1503	11.08	2.10	12	0.06	1173.00	6202.00	17000	20240627	-23.53	11900	20231027	9.24	17000	-23.53	20240627	11970	8.60	20240805	17000	-23.53	20240627	11900	9.24	20231027	0.29	N	094280	500	57 억	67672	N	N	0	N	N
31	20240925	110735	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	10	2	0.08	59946240	4612	90.48	13010	13050	12970	16900	9100	13000	12997.88	0.59	2	13040	13020	12990	12970	12940	13030	12980	58	3900	500	9620	10	1	11558200	1504	11.09	2.10	12	0.04	1173.00	6202.00	17000	20240627	-23.47	11900	20231027	9.33	17000	-23.47	20240627	11970	8.69	20240805	17000	-23.47	20240627	11900	9.33	20231027	0.29	N	094280	500	57 억	67672	N	N	0	N	N
32	20240925	100737	57	100.00	KOSPI	서비스업	N	N	N	N	N	13020	20	2	0.15	40013130	3079	60.41	13010	13050	12970	16900	9100	13000	12995.50	0.59	2	13040	13020	12990	12970	12940	13030	12980	58	3900	500	9620	10	1	11558200	1505	11.10	2.10	12	0.03	1173.00	6202.00	17000	20240627	-23.41	11900	20231027	9.41	17000	-23.41	20240627	11970	8.77	20240805	17000	-23.41	20240627	11900	9.41	20231027	0.29	N	094280	500	57 억	67672	N	N	0	N	N
33	20240925	090740	57	100.00	KOSPI	서비스업	N	N	N	N	N	13030	30	2	0.23	6006110	462	9.06	13010	13030	12990	16900	9100	13000	13000.24	0.59	-36	13040	13020	12990	12970	12940	13030	12980	58	3900	500	9620	10	1	11558200	1506	11.11	2.10	12	0.00	1173.00	6202.00	17000	20240627	-23.35	11900	20231027	9.50	17000	-23.35	20240627	11970	8.86	20240805	17000	-23.35	20240627	11900	9.50	20231027	0.29	N	094280	500	57 억	67672	N	N	0	N	N
34	20240924	160731	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	10	2	0.08	66219270	5097	80.69	12990	13010	12960	16880	9100	12990	12991.81	0.58	211	13050	13020	12970	12940	12890	13035	12955	58	3890	500	9610	10	1	11558200	1503	11.08	2.10	12	0.04	1173.00	6202.00	17000	20240627	-23.53	11900	20231027	9.24	17000	-23.53	20240627	11970	8.60	20240805	17000	-23.53	20240627	11900	9.24	20231027	0.29	N	094280	500	57 억	67461	N	N	0	N	N
35	20240924	150733	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	10	2	0.08	62364220	4800	75.99	12990	13010	12960	16880	9100	12990	12992.55	0.58	-9	13050	13020	12970	12940	12890	13035	12955	58	3890	500	9610	10	1	11558200	1503	11.08	2.10	12	0.04	1173.00	6202.00	17000	20240627	-23.53	11900	20231027	9.24	17000	-23.53	20240627	11970	8.60	20240805	17000	-23.53	20240627	11900	9.24	20231027	0.29	N	094280	500	57 억	67461	N	N	0	N	N
36	20240924	140730	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	10	2	0.08	44130430	3395	53.74	12990	13010	12960	16880	9100	12990	12998.65	0.58	-147	13050	13020	12970	12940	12890	13035	12955	58	3890	500	9610	10	1	11558200	1503	11.08	2.10	12	0.03	1173.00	6202.00	17000	20240627	-23.53	11900	20231027	9.24	17000	-23.53	20240627	11970	8.60	20240805	17000	-23.53	20240627	11900	9.24	20231027	0.29	N	094280	500	57 억	67461	N	N	0	N	N
37	20240924	130731	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	20	2	0.15	36706620	2824	44.70	12990	13010	12960	16880	9100	12990	12998.09	0.58	-96	13050	13020	12970	12940	12890	13035	12955	58	3890	500	9610	10	1	11558200	1504	11.09	2.10	12	0.02	1173.00	6202.00	17000	20240627	-23.47	11900	20231027	9.33	17000	-23.47	20240627	11970	8.69	20240805	17000	-23.47	20240627	11900	9.33	20231027	0.29	N	094280	500	57 억	67461	N	N	0	N	N
38	20240924	120725	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	10	2	0.08	29178830	2245	35.54	12990	13010	12960	16880	9100	12990	12997.25	0.58	-69	13050	13020	12970	12940	12890	13035	12955	58	3890	500	9610	10	1	11558200	1503	11.08	2.10	12	0.02	1173.00	6202.00	17000	20240627	-23.53	11900	20231027	9.24	17000	-23.53	20240627	11970	8.60	20240805	17000	-23.53	20240627	11900	9.24	20231027	0.29	N	094280	500	57 억	67461	N	N	0	N	N
39	20240924	110732	57	100.00	KOSPI	서비스업	N	N	N	N	N	12980	-10	5	-0.08	21197010	1631	25.82	12990	13010	12960	16880	9100	12990	12996.33	0.58	-56	13050	13020	12970	12940	12890	13035	12955	58	3890	500	9610	10	1	11558200	1500	11.07	2.09	12	0.01	1173.00	6202.00	17000	20240627	-23.65	11900	20231027	9.08	17000	-23.65	20240627	11970	8.44	20240805	17000	-23.65	20240627	11900	9.08	20231027	0.29	N	094280	500	57 억	67461	N	N	0	N	N
40	20240924	100732	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	20	2	0.15	15164340	1167	18.47	12990	13010	12960	16880	9100	12990	12994.29	0.58	-85	13050	13020	12970	12940	12890	13035	12955	58	3890	500	9610	10	1	11558200	1504	11.09	2.10	12	0.01	1173.00	6202.00	17000	20240627	-23.47	11900	20231027	9.33	17000	-23.47	20240627	11970	8.69	20240805	17000	-23.47	20240627	11900	9.33	20231027	0.29	N	094280	500	57 억	67461	N	N	0	N	N
41	20240924	090733	57	100.00	KOSPI	서비스업	N	N	N	N	N	12990	0	3	0.00	1181430	91	1.44	12990	12990	12970	16880	9100	12990	12982.75	0.58	-28	13050	13020	12970	12940	12890	13035	12955	58	3890	500	9610	10	1	11558200	1501	11.07	2.09	12	0.00	1173.00	6202.00	17000	20240627	-23.59	11900	20231027	9.16	17000	-23.59	20240627	11970	8.52	20240805	17000	-23.59	20240627	11900	9.16	20231027	0.29	N	094280	500	57 억	67461	N	N	0	N	N
42	20240923	160729	57	100.00	KOSPI	서비스업	N	N	N	N	N	12990	40	2	0.31	81776420	6309	98.01	12960	13000	12920	16830	9070	12950	12961.86	0.58	785	13036	12992	12936	12892	12836	12965	12865	58	3880	500	9580	10	1	11558200	1501	11.07	2.09	12	0.05	1173.00	6202.00	17000	20240627	-23.59	11900	20231027	9.16	17000	-23.59	20240627	11970	8.52	20240805	17000	-23.59	20240627	11900	9.16	20231027	0.30	N	094280	500	57 억	67403	N	N	1	N	N
43	20240923	150731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12990	40	2	0.31	81165980	6262	97.28	12960	13000	12920	16830	9070	12950	12961.67	0.58	771	13036	12992	12936	12892	12836	12965	12865	58	3880	500	9580	10	1	11558200	1501	11.07	2.09	12	0.05	1173.00	6202.00	17000	20240627	-23.59	11900	20231027	9.16	17000	-23.59	20240627	11970	8.52	20240805	17000	-23.59	20240627	11900	9.16	20231027	0.30	N	094280	500	57 억	67403	N	N	1	N	N
44	20240923	140737	57	100.00	KOSPI	서비스업	N	N	N	N	N	12990	40	2	0.31	75239840	5806	90.20	12960	13000	12920	16830	9070	12950	12958.98	0.58	617	13036	12992	12936	12892	12836	12965	12865	58	3880	500	9580	10	1	11558200	1501	11.07	2.09	12	0.05	1173.00	6202.00	17000	20240627	-23.59	11900	20231027	9.16	17000	-23.59	20240627	11970	8.52	20240805	17000	-23.59	20240627	11900	9.16	20231027	0.30	N	094280	500	57 억	67403	N	N	1	N	N
45	20240923	130730	57	100.00	KOSPI	서비스업	N	N	N	N	N	12980	30	2	0.23	69515230	5365	83.35	12960	13000	12920	16830	9070	12950	12957.17	0.58	403	13036	12992	12936	12892	12836	12965	12865	58	3880	500	9580	10	1	11558200	1500	11.07	2.09	12	0.05	1173.00	6202.00	17000	20240627	-23.65	11900	20231027	9.08	17000	-23.65	20240627	11970	8.44	20240805	17000	-23.65	20240627	11900	9.08	20231027	0.30	N	094280	500	57 억	67403	N	N	1	N	N
46	20240923	120730	57	100.00	KOSPI	서비스업	N	N	N	N	N	12990	40	2	0.31	64255890	4960	77.05	12960	12990	12920	16830	9070	12950	12954.82	0.58	225	13036	12992	12936	12892	12836	12965	12865	58	3880	500	9580	10	1	11558200	1501	11.07	2.09	12	0.04	1173.00	6202.00	17000	20240627	-23.59	11900	20231027	9.16	17000	-23.59	20240627	11970	8.52	20240805	17000	-23.59	20240627	11900	9.16	20231027	0.30	N	094280	500	57 억	67403	N	N	1	N	N
47	20240923	110731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12980	30	2	0.23	59789110	4616	71.71	12960	12980	12920	16830	9070	12950	12952.58	0.58	123	13036	12992	12936	12892	12836	12965	12865	58	3880	500	9580	10	1	11558200	1500	11.07	2.09	12	0.04	1173.00	6202.00	17000	20240627	-23.65	11900	20231027	9.08	17000	-23.65	20240627	11970	8.44	20240805	17000	-23.65	20240627	11900	9.08	20231027	0.30	N	094280	500	57 억	67403	N	N	1	N	N
48	20240923	100731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12960	10	2	0.08	46373410	3581	55.63	12960	12970	12920	16830	9070	12950	12949.85	0.58	-381	13036	12992	12936	12892	12836	12965	12865	58	3880	500	9580	10	1	11558200	1498	11.05	2.09	12	0.03	1173.00	6202.00	17000	20240627	-23.76	11900	20231027	8.91	17000	-23.76	20240627	11970	8.27	20240805	17000	-23.76	20240627	11900	8.91	20231027	0.30	N	094280	500	57 억	67403	N	N	1	N	N
49	20240923	090730	57	100.00	KOSPI	서비스업	N	N	N	N	N	12940	-10	5	-0.08	1502100	116	1.80	12960	12960	12940	16830	9070	12950	12949.14	0.58	-88	13036	12992	12936	12892	12836	12965	12865	58	3880	500	9580	10	1	11558200	1496	11.03	2.09	12	0.00	1173.00	6202.00	17000	20240627	-23.88	11900	20231027	8.74	17000	-23.88	20240627	11970	8.10	20240805	17000	-23.88	20240627	11900	8.74	20231027	0.30	N	094280	500	57 억	67403	N	N	1	N	N
50	20240913	160654	57	100.00	KOSPI	서비스업	N	N	N	N	N	12910	-20	5	-0.15	42011730	3254	42.61	12930	12960	12880	16800	9060	12930	12910.80	0.58	-135	13070	13000	12930	12860	12790	13035	12895	58	3870	500	9560	10	1	11558200	1492	11.01	2.08	12	0.03	1173.00	6202.00	17000	20240627	-24.06	11900	20231027	8.49	17000	-24.06	20240627	11970	7.85	20240805	17000	-24.06	20240627	11900	8.49	20231027	0.29	N	094280	500	57 억	67590	N	N	1	N	N
51	20240913	150701	57	100.00	KOSPI	서비스업	N	N	N	N	N	12920	-10	5	-0.08	37699130	2920	38.24	12930	12960	12880	16800	9060	12930	12910.66	0.58	-111	13070	13000	12930	12860	12790	13035	12895	58	3870	500	9560	10	1	11558200	1493	11.01	2.08	12	0.03	1173.00	6202.00	17000	20240627	-24.00	11900	20231027	8.57	17000	-24.00	20240627	11970	7.94	20240805	17000	-24.00	20240627	11900	8.57	20231027	0.29	N	094280	500	57 억	67590	N	N	133	N	N
52	20240913	140703	57	100.00	KOSPI	서비스업	N	N	N	N	N	12920	-10	5	-0.08	30836590	2388	31.27	12930	12960	12880	16800	9060	12930	12913.14	0.58	-70	13070	13000	12930	12860	12790	13035	12895	58	3870	500	9560	10	1	11558200	1493	11.01	2.08	12	0.02	1173.00	6202.00	17000	20240627	-24.00	11900	20231027	8.57	17000	-24.00	20240627	11970	7.94	20240805	17000	-24.00	20240627	11900	8.57	20231027	0.29	N	094280	500	57 억	67590	N	N	133	N	N
53	20240913	130659	57	100.00	KOSPI	서비스업	N	N	N	N	N	12920	-10	5	-0.08	26238710	2032	26.61	12930	12960	12880	16800	9060	12930	12912.75	0.58	-29	13070	13000	12930	12860	12790	13035	12895	58	3870	500	9560	10	1	11558200	1493	11.01	2.08	12	0.02	1173.00	6202.00	17000	20240627	-24.00	11900	20231027	8.57	17000	-24.00	20240627	11970	7.94	20240805	17000	-24.00	20240627	11900	8.57	20231027	0.29	N	094280	500	57 억	67590	N	N	133	N	N
54	20240913	120700	57	100.00	KOSPI	서비스업	N	N	N	N	N	12890	-40	5	-0.31	24974250	1934	25.33	12930	12960	12880	16800	9060	12930	12913.26	0.58	14	13070	13000	12930	12860	12790	13035	12895	58	3870	500	9560	10	1	11558200	1490	10.99	2.08	12	0.02	1173.00	6202.00	17000	20240627	-24.18	11900	20231027	8.32	17000	-24.18	20240627	11970	7.69	20240805	17000	-24.18	20240627	11900	8.32	20231027	0.29	N	094280	500	57 억	67590	N	N	133	N	N
55	20240913	110700	57	100.00	KOSPI	서비스업	N	N	N	N	N	12940	10	2	0.08	21501360	1665	21.80	12930	12960	12880	16800	9060	12930	12913.73	0.58	43	13070	13000	12930	12860	12790	13035	12895	58	3870	500	9560	10	1	11558200	1496	11.03	2.09	12	0.01	1173.00	6202.00	17000	20240627	-23.88	11900	20231027	8.74	17000	-23.88	20240627	11970	8.10	20240805	17000	-23.88	20240627	11900	8.74	20231027	0.29	N	094280	500	57 억	67590	N	N	133	N	N
56	20240913	100702	57	100.00	KOSPI	서비스업	N	N	N	N	N	12920	-10	5	-0.08	16325200	1265	16.57	12930	12960	12880	16800	9060	12930	12905.30	0.58	131	13070	13000	12930	12860	12790	13035	12895	58	3870	500	9560	10	1	11558200	1493	11.01	2.08	12	0.01	1173.00	6202.00	17000	20240627	-24.00	11900	20231027	8.57	17000	-24.00	20240627	11970	7.94	20240805	17000	-24.00	20240627	11900	8.57	20231027	0.29	N	094280	500	57 억	67590	N	N	133	N	N
57	20240913	090704	57	100.00	KOSPI	서비스업	N	N	N	N	N	12930	0	3	0.00	1448490	112	1.47	12930	12960	12930	16800	9060	12930	12932.95	0.58	-98	13070	13000	12930	12860	12790	13035	12895	58	3870	500	9560	10	1	11558200	1494	11.02	2.08	12	0.00	1173.00	6202.00	17000	20240627	-23.94	11900	20231027	8.66	17000	-23.94	20240627	11970	8.02	20240805	17000	-23.94	20240627	11900	8.66	20231027	0.29	N	094280	500	57 억	67590	N	N	133	N	N
58	20240912	160651	57	100.00	KOSPI	서비스업	N	N	N	N	N	12930	50	2	0.39	98847130	7636	123.16	12860	13000	12860	16740	9020	12880	12944.88	0.59	-328	13113	12996	12913	12796	12713	12955	12755	58	3860	500	9530	10	1	11558200	1494	11.02	2.08	12	0.07	1173.00	6202.00	17000	20240627	-23.94	11900	20231027	8.66	17000	-23.94	20240627	11970	8.02	20240805	17000	-23.94	20240627	11900	8.66	20231027	0.29	N	094280	500	57 억	68629	N	N	133	N	N
59	20240912	150658	57	100.00	KOSPI	서비스업	N	N	N	N	N	12890	10	2	0.08	91847840	7094	114.42	12860	13000	12860	16740	9020	12880	12947.26	0.59	-516	13113	12996	12913	12796	12713	12955	12755	58	3860	500	9530	10	1	11558200	1490	10.99	2.08	12	0.06	1173.00	6202.00	17000	20240627	-24.18	11900	20231027	8.32	17000	-24.18	20240627	11970	7.69	20240805	17000	-24.18	20240627	11900	8.32	20231027	0.29	N	094280	500	57 억	68629	N	N	0	N	N
60	20240912	140700	57	100.00	KOSPI	서비스업	N	N	N	N	N	12930	50	2	0.39	86259940	6661	107.44	12860	13000	12860	16740	9020	12880	12950.00	0.59	-563	13113	12996	12913	12796	12713	12955	12755	58	3860	500	9530	10	1	11558200	1494	11.02	2.08	12	0.06	1173.00	6202.00	17000	20240627	-23.94	11900	20231027	8.66	17000	-23.94	20240627	11970	8.02	20240805	17000	-23.94	20240627	11900	8.66	20231027	0.29	N	094280	500	57 억	68629	N	N	0	N	N
61	20240912	130657	57	100.00	KOSPI	서비스업	N	N	N	N	N	12950	70	2	0.54	79881290	6167	99.47	12860	13000	12860	16740	9020	12880	12953.02	0.59	-589	13113	12996	12913	12796	12713	12955	12755	58	3860	500	9530	10	1	11558200	1497	11.04	2.09	12	0.05	1173.00	6202.00	17000	20240627	-23.82	11900	20231027	8.82	17000	-23.82	20240627	11970	8.19	20240805	17000	-23.82	20240627	11900	8.82	20231027	0.29	N	094280	500	57 억	68629	N	N	0	N	N
62	20240912	120655	57	100.00	KOSPI	서비스업	N	N	N	N	N	12970	90	2	0.70	58125710	4492	72.45	12860	12980	12860	16740	9020	12880	12939.83	0.59	-445	13113	12996	12913	12796	12713	12955	12755	58	3860	500	9530	10	1	11558200	1499	11.06	2.09	12	0.04	1173.00	6202.00	17000	20240627	-23.71	11900	20231027	8.99	17000	-23.71	20240627	11970	8.35	20240805	17000	-23.71	20240627	11900	8.99	20231027	0.29	N	094280	500	57 억	68629	N	N	0	N	N
63	20240912	110654	57	100.00	KOSPI	서비스업	N	N	N	N	N	12890	10	2	0.08	12153050	941	15.18	12860	12970	12860	16740	9020	12880	12915.04	0.59	-272	13113	12996	12913	12796	12713	12955	12755	58	3860	500	9530	10	1	11558200	1490	10.99	2.08	12	0.01	1173.00	6202.00	17000	20240627	-24.18	11900	20231027	8.32	17000	-24.18	20240627	11970	7.69	20240805	17000	-24.18	20240627	11900	8.32	20231027	0.29	N	094280	500	57 억	68629	N	N	0	N	N
64	20240912	100655	57	100.00	KOSPI	서비스업	N	N	N	N	N	12950	70	2	0.54	9211470	713	11.50	12860	12970	12860	16740	9020	12880	12919.31	0.59	-230	13113	12996	12913	12796	12713	12955	12755	58	3860	500	9530	10	1	11558200	1497	11.04	2.09	12	0.01	1173.00	6202.00	17000	20240627	-23.82	11900	20231027	8.82	17000	-23.82	20240627	11970	8.19	20240805	17000	-23.82	20240627	11900	8.82	20231027	0.29	N	094280	500	57 억	68629	N	N	0	N	N
65	20240912	090657	57	100.00	KOSPI	서비스업	N	N	N	N	N	12860	-20	5	-0.16	630140	49	0.79	12860	12860	12860	16740	9020	12880	12860.00	0.59	-7	13113	12996	12913	12796	12713	12955	12755	58	3860	500	9530	10	1	11558200	1486	10.96	2.07	12	0.00	1173.00	6202.00	17000	20240627	-24.35	11900	20231027	8.07	17000	-24.35	20240627	11970	7.44	20240805	17000	-24.35	20240627	11900	8.07	20231027	0.29	N	094280	500	57 억	68629	N	N	0	N	N
66	20240911	160641	57	100.00	KOSPI	서비스업	N	N	N	N	N	12880	-40	5	-0.31	80049650	6198	104.91	12960	13030	12830	16790	9050	12920	12915.40	0.60	-1242	13060	12990	12910	12840	12760	13025	12875	58	3870	500	9560	10	1	11558200	1489	10.98	2.08	12	0.05	1173.00	6202.00	17000	20240627	-24.24	11900	20231027	8.24	17000	-24.24	20240627	11970	7.60	20240805	17000	-24.24	20240627	11900	8.24	20231027	0.29	N	094280	500	57 억	69871	N	N	0	N	N
67	20240911	150646	57	100.00	KOSPI	서비스업	N	N	N	N	N	12880	-40	5	-0.31	77735350	6018	101.86	12960	13030	12840	16790	9050	12920	12917.14	0.60	-1210	13060	12990	12910	12840	12760	13025	12875	58	3870	500	9560	10	1	11558200	1489	10.98	2.08	12	0.05	1173.00	6202.00	17000	20240627	-24.24	11900	20231027	8.24	17000	-24.24	20240627	11970	7.60	20240805	17000	-24.24	20240627	11900	8.24	20231027	0.29	N	094280	500	57 억	69871	N	N	0	N	N
68	20240911	140645	57	100.00	KOSPI	서비스업	N	N	N	N	N	12850	-70	5	-0.54	66350490	5132	86.87	12960	13030	12850	16790	9050	12920	12928.78	0.60	-753	13060	12990	12910	12840	12760	13025	12875	58	3870	500	9560	10	1	11558200	1485	10.95	2.07	12	0.04	1173.00	6202.00	17000	20240627	-24.41	11900	20231027	7.98	17000	-24.41	20240627	11970	7.35	20240805	17000	-24.41	20240627	11900	7.98	20231027	0.29	N	094280	500	57 억	69871	N	N	0	N	N
69	20240911	130644	57	100.00	KOSPI	서비스업	N	N	N	N	N	12880	-40	5	-0.31	56177970	4341	73.48	12960	13030	12850	16790	9050	12920	12941.25	0.60	-743	13060	12990	12910	12840	12760	13025	12875	58	3870	500	9560	10	1	11558200	1489	10.98	2.08	12	0.04	1173.00	6202.00	17000	20240627	-24.24	11900	20231027	8.24	17000	-24.24	20240627	11970	7.60	20240805	17000	-24.24	20240627	11900	8.24	20231027	0.29	N	094280	500	57 억	69871	N	N	0	N	N
70	20240911	120649	57	100.00	KOSPI	서비스업	N	N	N	N	N	12860	-60	5	-0.46	51301930	3962	67.06	12960	13030	12850	16790	9050	12920	12948.49	0.60	-585	13060	12990	12910	12840	12760	13025	12875	58	3870	500	9560	10	1	11558200	1486	10.96	2.07	12	0.03	1173.00	6202.00	17000	20240627	-24.35	11900	20231027	8.07	17000	-24.35	20240627	11970	7.44	20240805	17000	-24.35	20240627	11900	8.07	20231027	0.29	N	094280	500	57 억	69871	N	N	0	N	N
71	20240911	110640	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	-20	5	-0.15	43982280	3393	57.43	12960	13030	12850	16790	9050	12920	12962.65	0.60	-568	13060	12990	12910	12840	12760	13025	12875	58	3870	500	9560	10	1	11558200	1491	11.00	2.08	12	0.03	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.29	N	094280	500	57 억	69871	N	N	0	N	N
72	20240911	100639	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	80	2	0.62	33684600	2596	43.94	12960	13030	12920	16790	9050	12920	12975.58	0.60	-356	13060	12990	12910	12840	12760	13025	12875	58	3870	500	9560	10	1	11558200	1503	11.08	2.10	12	0.02	1173.00	6202.00	17000	20240627	-23.53	11900	20231027	9.24	17000	-23.53	20240627	11970	8.60	20240805	17000	-23.53	20240627	11900	9.24	20231027	0.29	N	094280	500	57 억	69871	N	N	0	N	N
73	20240911	090651	57	100.00	KOSPI	서비스업	N	N	N	N	N	12920	0	3	0.00	762970	59	1.00	12960	12960	12920	16790	9050	12920	12931.69	0.60	-34	13060	12990	12910	12840	12760	13025	12875	58	3870	500	9560	10	1	11558200	1493	11.01	2.08	12	0.00	1173.00	6202.00	17000	20240627	-24.00	11900	20231027	8.57	17000	-24.00	20240627	11970	7.94	20240805	17000	-24.00	20240627	11900	8.57	20231027	0.29	N	094280	500	57 억	69871	N	N	0	N	N
74	20240910	160642	57	100.00	KOSPI	서비스업	N	N	N	N	N	12920	50	2	0.39	76312690	5908	168.51	12830	12980	12830	16730	9010	12870	12916.84	0.61	-517	12983	12926	12853	12796	12723	12935	12805	58	3860	500	9520	10	1	11558200	1493	11.01	2.08	12	0.05	1173.00	6202.00	17000	20240627	-24.00	11900	20231027	8.57	17000	-24.00	20240627	11970	7.94	20240805	17000	-24.00	20240627	11900	8.57	20231027	0.29	N	094280	500	57 억	70414	N	N	0	N	N
75	20240910	150647	57	100.00	KOSPI	서비스업	N	N	N	N	N	12910	40	2	0.31	69035500	5344	152.42	12830	12980	12830	16730	9010	12870	12918.32	0.61	-458	12983	12926	12853	12796	12723	12935	12805	58	3860	500	9520	10	1	11558200	1492	11.01	2.08	12	0.05	1173.00	6202.00	17000	20240627	-24.06	11900	20231027	8.49	17000	-24.06	20240627	11970	7.85	20240805	17000	-24.06	20240627	11900	8.49	20231027	0.29	N	094280	500	57 억	70414	N	N	0	N	N
76	20240910	140642	57	100.00	KOSPI	서비스업	N	N	N	N	N	12910	40	2	0.31	51651080	3999	114.06	12830	12980	12830	16730	9010	12870	12916.00	0.61	-354	12983	12926	12853	12796	12723	12935	12805	58	3860	500	9520	10	1	11558200	1492	11.01	2.08	12	0.03	1173.00	6202.00	17000	20240627	-24.06	11900	20231027	8.49	17000	-24.06	20240627	11970	7.85	20240805	17000	-24.06	20240627	11900	8.49	20231027	0.29	N	094280	500	57 억	70414	N	N	0	N	N
77	20240910	130642	57	100.00	KOSPI	서비스업	N	N	N	N	N	12930	60	2	0.47	47829260	3703	105.62	12830	12980	12830	16730	9010	12870	12916.35	0.61	-325	12983	12926	12853	12796	12723	12935	12805	58	3860	500	9520	10	1	11558200	1494	11.02	2.08	12	0.03	1173.00	6202.00	17000	20240627	-23.94	11900	20231027	8.66	17000	-23.94	20240627	11970	8.02	20240805	17000	-23.94	20240627	11900	8.66	20231027	0.29	N	094280	500	57 억	70414	N	N	0	N	N
78	20240910	120642	57	100.00	KOSPI	서비스업	N	N	N	N	N	12930	60	2	0.47	43382150	3359	95.81	12830	12980	12830	16730	9010	12870	12915.20	0.61	-350	12983	12926	12853	12796	12723	12935	12805	58	3860	500	9520	10	1	11558200	1494	11.02	2.08	12	0.03	1173.00	6202.00	17000	20240627	-23.94	11900	20231027	8.66	17000	-23.94	20240627	11970	8.02	20240805	17000	-23.94	20240627	11900	8.66	20231027	0.29	N	094280	500	57 억	70414	N	N	0	N	N
79	20240910	110641	57	100.00	KOSPI	서비스업	N	N	N	N	N	12960	90	2	0.70	36395760	2819	80.41	12830	12980	12830	16730	9010	12870	12910.88	0.61	-7	12983	12926	12853	12796	12723	12935	12805	58	3860	500	9520	10	1	11558200	1498	11.05	2.09	12	0.02	1173.00	6202.00	17000	20240627	-23.76	11900	20231027	8.91	17000	-23.76	20240627	11970	8.27	20240805	17000	-23.76	20240627	11900	8.91	20231027	0.29	N	094280	500	57 억	70414	N	N	0	N	N
80	20240910	100645	57	100.00	KOSPI	서비스업	N	N	N	N	N	12980	110	2	0.85	29314870	2272	64.80	12830	12980	12830	16730	9010	12870	12902.67	0.61	-7	12983	12926	12853	12796	12723	12935	12805	58	3860	500	9520	10	1	11558200	1500	11.07	2.09	12	0.02	1173.00	6202.00	17000	20240627	-23.65	11900	20231027	9.08	17000	-23.65	20240627	11970	8.44	20240805	17000	-23.65	20240627	11900	9.08	20231027	0.29	N	094280	500	57 억	70414	N	N	0	N	N
81	20240910	090642	57	100.00	KOSPI	서비스업	N	N	N	N	N	12910	40	2	0.31	693180	54	1.54	12830	12910	12830	16730	9010	12870	12836.67	0.61	9	12983	12926	12853	12796	12723	12935	12805	58	3860	500	9520	10	1	11558200	1492	11.01	2.08	12	0.00	1173.00	6202.00	17000	20240627	-24.06	11900	20231027	8.49	17000	-24.06	20240627	11970	7.85	20240805	17000	-24.06	20240627	11900	8.49	20231027	0.29	N	094280	500	57 억	70414	N	N	0	N	N
82	20240909	160629	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	0	3	0.00	43934710	3426	41.59	12870	12910	12780	16730	9010	12870	12823.91	0.61	-374	13056	12962	12906	12812	12756	12935	12785	58	3860	500	9520	10	1	11558200	1488	10.97	2.08	12	0.03	1173.00	6202.00	17000	20240627	-24.29	11900	20231027	8.15	17000	-24.29	20240627	11970	7.52	20240805	17000	-24.29	20240627	11900	8.15	20231027	0.29	N	094280	500	57 억	70733	N	N	0	N	N
83	20240909	150634	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	0	3	0.00	41785900	3259	39.57	12870	12910	12780	16730	9010	12870	12821.69	0.61	-374	13056	12962	12906	12812	12756	12935	12785	58	3860	500	9520	10	1	11558200	1488	10.97	2.08	12	0.03	1173.00	6202.00	17000	20240627	-24.29	11900	20231027	8.15	17000	-24.29	20240627	11970	7.52	20240805	17000	-24.29	20240627	11900	8.15	20231027	0.29	N	094280	500	57 억	70733	N	N	0	N	N
84	20240909	140637	57	100.00	KOSPI	서비스업	N	N	N	N	N	12840	-30	5	-0.23	38829500	3029	36.77	12870	12910	12780	16730	9010	12870	12819.25	0.61	-330	13056	12962	12906	12812	12756	12935	12785	58	3860	500	9520	10	1	11558200	1484	10.95	2.07	12	0.03	1173.00	6202.00	17000	20240627	-24.47	11900	20231027	7.90	17000	-24.47	20240627	11970	7.27	20240805	17000	-24.47	20240627	11900	7.90	20231027	0.29	N	094280	500	57 억	70733	N	N	0	N	N
85	20240909	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	12860	-10	5	-0.08	37005930	2887	35.05	12870	12910	12780	16730	9010	12870	12818.13	0.61	-322	13056	12962	12906	12812	12756	12935	12785	58	3860	500	9520	10	1	11558200	1486	10.96	2.07	12	0.02	1173.00	6202.00	17000	20240627	-24.35	11900	20231027	8.07	17000	-24.35	20240627	11970	7.44	20240805	17000	-24.35	20240627	11900	8.07	20231027	0.29	N	094280	500	57 억	70733	N	N	0	N	N
86	20240909	120632	57	100.00	KOSPI	서비스업	N	N	N	N	N	12840	-30	5	-0.23	28054280	2190	26.59	12870	12870	12780	16730	9010	12870	12810.17	0.61	-298	13056	12962	12906	12812	12756	12935	12785	58	3860	500	9520	10	1	11558200	1484	10.95	2.07	12	0.02	1173.00	6202.00	17000	20240627	-24.47	11900	20231027	7.90	17000	-24.47	20240627	11970	7.27	20240805	17000	-24.47	20240627	11900	7.90	20231027	0.29	N	094280	500	57 억	70733	N	N	0	N	N
87	20240909	110632	57	100.00	KOSPI	서비스업	N	N	N	N	N	12830	-40	5	-0.31	26745800	2088	25.35	12870	12870	12780	16730	9010	12870	12809.29	0.61	-304	13056	12962	12906	12812	12756	12935	12785	58	3860	500	9520	10	1	11558200	1483	10.94	2.07	12	0.02	1173.00	6202.00	17000	20240627	-24.53	11900	20231027	7.82	17000	-24.53	20240627	11970	7.18	20240805	17000	-24.53	20240627	11900	7.82	20231027	0.29	N	094280	500	57 억	70733	N	N	0	N	N
88	20240909	100637	57	100.00	KOSPI	서비스업	N	N	N	N	N	12830	-40	5	-0.31	21351840	1667	20.24	12870	12870	12780	16730	9010	12870	12808.54	0.61	-216	13056	12962	12906	12812	12756	12935	12785	58	3860	500	9520	10	1	11558200	1483	10.94	2.07	12	0.01	1173.00	6202.00	17000	20240627	-24.53	11900	20231027	7.82	17000	-24.53	20240627	11970	7.18	20240805	17000	-24.53	20240627	11900	7.82	20231027	0.29	N	094280	500	57 억	70733	N	N	0	N	N
89	20240909	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-80	5	-0.62	4084740	319	3.87	12870	12870	12790	16730	9010	12870	12804.83	0.61	-94	13056	12962	12906	12812	12756	12935	12785	58	3860	500	9520	10	1	11558200	1478	10.90	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.29	N	094280	500	57 억	70733	N	N	0	N	N
90	20240906	160623	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	-110	5	-0.85	105628870	8195	101.80	13000	13000	12850	16870	9090	12980	12889.43	0.63	-2105	13100	13040	13000	12940	12900	13070	12970	58	3890	500	9600	10	1	11558200	1488	10.97	2.08	12	0.07	1173.00	6202.00	17000	20240627	-24.29	11900	20231027	8.15	17000	-24.29	20240627	11970	7.52	20240805	17000	-24.29	20240627	11900	8.15	20231027	0.29	N	094280	500	57 억	72863	N	N	0	N	N
91	20240906	150633	57	100.00	KOSPI	서비스업	N	N	N	N	N	12890	-90	5	-0.69	97451880	7560	93.91	13000	13000	12850	16870	9090	12980	12890.46	0.63	-1985	13100	13040	13000	12940	12900	13070	12970	58	3890	500	9600	10	1	11558200	1490	10.99	2.08	12	0.07	1173.00	6202.00	17000	20240627	-24.18	11900	20231027	8.32	17000	-24.18	20240627	11970	7.69	20240805	17000	-24.18	20240627	11900	8.32	20231027	0.29	N	094280	500	57 억	72863	N	N	0	N	N
92	20240906	140636	57	100.00	KOSPI	서비스업	N	N	N	N	N	12900	-80	5	-0.62	81912250	6354	78.93	13000	13000	12850	16870	9090	12980	12891.45	0.63	-1030	13100	13040	13000	12940	12900	13070	12970	58	3890	500	9600	10	1	11558200	1491	11.00	2.08	12	0.05	1173.00	6202.00	17000	20240627	-24.12	11900	20231027	8.40	17000	-24.12	20240627	11970	7.77	20240805	17000	-24.12	20240627	11900	8.40	20231027	0.29	N	094280	500	57 억	72863	N	N	0	N	N
93	20240906	130632	57	100.00	KOSPI	서비스업	N	N	N	N	N	12880	-100	5	-0.77	70318840	5454	67.75	13000	13000	12850	16870	9090	12980	12893.08	0.63	-1006	13100	13040	13000	12940	12900	13070	12970	58	3890	500	9600	10	1	11558200	1489	10.98	2.08	12	0.05	1173.00	6202.00	17000	20240627	-24.24	11900	20231027	8.24	17000	-24.24	20240627	11970	7.60	20240805	17000	-24.24	20240627	11900	8.24	20231027	0.29	N	094280	500	57 억	72863	N	N	0	N	N
94	20240906	120634	57	100.00	KOSPI	서비스업	N	N	N	N	N	12880	-100	5	-0.77	62631320	4857	60.34	13000	13000	12870	16870	9090	12980	12895.06	0.63	-955	13100	13040	13000	12940	12900	13070	12970	58	3890	500	9600	10	1	11558200	1489	10.98	2.08	12	0.04	1173.00	6202.00	17000	20240627	-24.24	11900	20231027	8.24	17000	-24.24	20240627	11970	7.60	20240805	17000	-24.24	20240627	11900	8.24	20231027	0.29	N	094280	500	57 억	72863	N	N	0	N	N
95	20240906	110636	57	100.00	KOSPI	서비스업	N	N	N	N	N	12920	-60	5	-0.46	24024630	1861	23.12	13000	13000	12880	16870	9090	12980	12909.53	0.63	-612	13100	13040	13000	12940	12900	13070	12970	58	3890	500	9600	10	1	11558200	1493	11.01	2.08	12	0.02	1173.00	6202.00	17000	20240627	-24.00	11900	20231027	8.57	17000	-24.00	20240627	11970	7.94	20240805	17000	-24.00	20240627	11900	8.57	20231027	0.29	N	094280	500	57 억	72863	N	N	0	N	N
96	20240906	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	12930	-50	5	-0.39	13596140	1052	13.07	13000	13000	12890	16870	9090	12980	12924.09	0.63	-519	13100	13040	13000	12940	12900	13070	12970	58	3890	500	9600	10	1	11558200	1494	11.02	2.08	12	0.01	1173.00	6202.00	17000	20240627	-23.94	11900	20231027	8.66	17000	-23.94	20240627	11970	8.02	20240805	17000	-23.94	20240627	11900	8.66	20231027	0.29	N	094280	500	57 억	72863	N	N	0	N	N
97	20240906	090634	57	100.00	KOSPI	서비스업	N	N	N	N	N	12970	-10	5	-0.08	791140	61	0.76	13000	13000	12960	16870	9090	12980	12969.51	0.63	-53	13100	13040	13000	12940	12900	13070	12970	58	3890	500	9600	10	1	11558200	1499	11.06	2.09	12	0.00	1173.00	6202.00	17000	20240627	-23.71	11900	20231027	8.99	17000	-23.71	20240627	11970	8.35	20240805	17000	-23.71	20240627	11900	8.99	20231027	0.29	N	094280	500	57 억	72863	N	N	0	N	N
98	20240905	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	12980	-60	5	-0.46	103508880	7960	31.19	12960	13060	12960	16950	9130	13040	13003.63	0.65	-1934	13480	13260	13060	12840	12640	13370	12950	58	3910	500	9640	10	1	11558200	1500	11.07	2.09	12	0.07	1173.00	6202.00	17000	20240627	-23.65	11900	20231027	9.08	17000	-23.65	20240627	11970	8.44	20240805	17000	-23.65	20240627	11900	9.08	20231027	0.30	N	094280	500	57 억	74817	N	N	0	N	N
99	20240905	150632	57	100.00	KOSPI	서비스업	N	N	N	N	N	12980	-60	5	-0.46	100562590	7733	30.30	12960	13060	12960	16950	9130	13040	13004.34	0.65	-1891	13480	13260	13060	12840	12640	13370	12950	58	3910	500	9640	10	1	11558200	1500	11.07	2.09	12	0.07	1173.00	6202.00	17000	20240627	-23.65	11900	20231027	9.08	17000	-23.65	20240627	11970	8.44	20240805	17000	-23.65	20240627	11900	9.08	20231027	0.30	N	094280	500	57 억	74817	N	N	0	N	N
100	20240905	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	12960	-80	5	-0.61	95529610	7345	28.78	12960	13060	12960	16950	9130	13040	13006.07	0.65	-1873	13480	13260	13060	12840	12640	13370	12950	58	3910	500	9640	10	1	11558200	1498	11.05	2.09	12	0.06	1173.00	6202.00	17000	20240627	-23.76	11900	20231027	8.91	17000	-23.76	20240627	11970	8.27	20240805	17000	-23.76	20240627	11900	8.91	20231027	0.30	N	094280	500	57 억	74817	N	N	0	N	N
101	20240905	130632	57	100.00	KOSPI	서비스업	N	N	N	N	N	12970	-70	5	-0.54	86623790	6658	26.09	12960	13060	12960	16950	9130	13040	13010.48	0.65	-1873	13480	13260	13060	12840	12640	13370	12950	58	3910	500	9640	10	1	11558200	1499	11.06	2.09	12	0.06	1173.00	6202.00	17000	20240627	-23.71	11900	20231027	8.99	17000	-23.71	20240627	11970	8.35	20240805	17000	-23.71	20240627	11900	8.99	20231027	0.30	N	094280	500	57 억	74817	N	N	0	N	N
102	20240905	120629	57	100.00	KOSPI	서비스업	N	N	N	N	N	13000	-40	5	-0.31	63464800	4874	19.10	12960	13060	12960	16950	9130	13040	13021.09	0.65	-1388	13480	13260	13060	12840	12640	13370	12950	58	3910	500	9640	10	1	11558200	1503	11.08	2.10	12	0.04	1173.00	6202.00	17000	20240627	-23.53	11900	20231027	9.24	17000	-23.53	20240627	11970	8.60	20240805	17000	-23.53	20240627	11900	9.24	20231027	0.30	N	094280	500	57 억	74817	N	N	0	N	N
103	20240905	110626	57	100.00	KOSPI	서비스업	N	N	N	N	N	13010	-30	5	-0.23	42855820	3292	12.90	12960	13060	12960	16950	9130	13040	13018.17	0.65	-1199	13480	13260	13060	12840	12640	13370	12950	58	3910	500	9640	10	1	11558200	1504	11.09	2.10	12	0.03	1173.00	6202.00	17000	20240627	-23.47	11900	20231027	9.33	17000	-23.47	20240627	11970	8.69	20240805	17000	-23.47	20240627	11900	9.33	20231027	0.30	N	094280	500	57 억	74817	N	N	0	N	N
104	20240905	100626	57	100.00	KOSPI	서비스업	N	N	N	N	N	13050	10	2	0.08	18304360	1407	5.51	12960	13060	12960	16950	9130	13040	13009.50	0.65	-291	13480	13260	13060	12840	12640	13370	12950	58	3910	500	9640	10	1	11558200	1508	11.13	2.10	12	0.01	1173.00	6202.00	17000	20240627	-23.24	11900	20231027	9.66	17000	-23.24	20240627	11970	9.02	20240805	17000	-23.24	20240627	11900	9.66	20231027	0.30	N	094280	500	57 억	74817	N	N	0	N	N
105	20240905	090632	57	100.00	KOSPI	서비스업	N	N	N	N	N	13030	-10	5	-0.08	7427020	573	2.25	12960	13030	12960	16950	9130	13040	12961.64	0.65	-71	13480	13260	13060	12840	12640	13370	12950	58	3910	500	9640	10	1	11558200	1506	11.11	2.10	12	0.00	1173.00	6202.00	17000	20240627	-23.35	11900	20231027	9.50	17000	-23.35	20240627	11970	8.86	20240805	17000	-23.35	20240627	11900	9.50	20231027	0.30	N	094280	500	57 억	74817	N	N	0	N	N
106	20240904	160617	57	100.00	KOSPI	서비스업	N	N	N	N	N	13040	-300	5	-2.25	332698130	25509	351.41	13020	13280	12860	17340	9340	13340	13042.40	0.69	-707	13766	13552	13126	12912	12486	13660	13020	58	4000	500	9870	10	1	11558200	1507	11.12	2.10	12	0.22	1173.00	6202.00	17000	20240627	-23.29	11900	20231027	9.58	17000	-23.29	20240627	11970	8.94	20240805	17000	-23.29	20240627	11900	9.58	20231027	0.30	N	094280	500	57 억	79193	N	N	2	N	N
107	20240904	150622	57	100.00	KOSPI	서비스업	N	N	N	N	N	13220	-120	5	-0.90	288717580	22168	305.39	13020	13280	12860	17340	9340	13340	13024.07	0.69	-1741	13766	13552	13126	12912	12486	13660	13020	58	4000	500	9870	10	1	11558200	1528	11.27	2.13	12	0.19	1173.00	6202.00	17000	20240627	-22.24	11900	20231027	11.09	17000	-22.24	20240627	11970	10.44	20240805	17000	-22.24	20240627	11900	11.09	20231027	0.30	N	094280	500	57 억	79193	N	N	2	N	N
108	20240904	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	13060	-280	5	-2.10	197446490	15233	209.85	13020	13120	12860	17340	9340	13340	12961.76	0.69	-4658	13766	13552	13126	12912	12486	13660	13020	58	4000	500	9870	10	1	11558200	1510	11.13	2.11	12	0.13	1173.00	6202.00	17000	20240627	-23.18	11900	20231027	9.75	17000	-23.18	20240627	11970	9.11	20240805	17000	-23.18	20240627	11900	9.75	20231027	0.30	N	094280	500	57 억	79193	N	N	2	N	N
109	20240904	130623	57	100.00	KOSPI	서비스업	N	N	N	N	N	13030	-310	5	-2.32	155266670	12004	165.37	13020	13050	12860	17340	9340	13340	12934.58	0.69	-5106	13766	13552	13126	12912	12486	13660	13020	58	4000	500	9870	10	1	11558200	1506	11.11	2.10	12	0.10	1173.00	6202.00	17000	20240627	-23.35	11900	20231027	9.50	17000	-23.35	20240627	11970	8.86	20240805	17000	-23.35	20240627	11900	9.50	20231027	0.30	N	094280	500	57 억	79193	N	N	2	N	N
110	20240904	120621	57	100.00	KOSPI	서비스업	N	N	N	N	N	12910	-430	5	-3.22	109694480	8491	116.97	13020	13020	12860	17340	9340	13340	12918.91	0.69	-3234	13766	13552	13126	12912	12486	13660	13020	58	4000	500	9870	10	1	11558200	1492	11.01	2.08	12	0.07	1173.00	6202.00	17000	20240627	-24.06	11900	20231027	8.49	17000	-24.06	20240627	11970	7.85	20240805	17000	-24.06	20240627	11900	8.49	20231027	0.30	N	094280	500	57 억	79193	N	N	2	N	N
111	20240904	110618	57	100.00	KOSPI	서비스업	N	N	N	N	N	12940	-400	5	-3.00	94805460	7339	101.10	13020	13020	12860	17340	9340	13340	12918.04	0.69	-3067	13766	13552	13126	12912	12486	13660	13020	58	4000	500	9870	10	1	11558200	1496	11.03	2.09	12	0.06	1173.00	6202.00	17000	20240627	-23.88	11900	20231027	8.74	17000	-23.88	20240627	11970	8.10	20240805	17000	-23.88	20240627	11900	8.74	20231027	0.30	N	094280	500	57 억	79193	N	N	2	N	N
112	20240904	100621	57	100.00	KOSPI	서비스업	N	N	N	N	N	12920	-420	5	-3.15	79286040	6138	84.56	13020	13020	12860	17340	9340	13340	12917.24	0.69	-2396	13766	13552	13126	12912	12486	13660	13020	58	4000	500	9870	10	1	11558200	1493	11.01	2.08	12	0.05	1173.00	6202.00	17000	20240627	-24.00	11900	20231027	8.57	17000	-24.00	20240627	11970	7.94	20240805	17000	-24.00	20240627	11900	8.57	20231027	0.30	N	094280	500	57 억	79193	N	N	2	N	N
113	20240904	090621	57	100.00	KOSPI	서비스업	N	N	N	N	N	12910	-430	5	-3.22	22967190	1773	24.42	13020	13020	12860	17340	9340	13340	12953.86	0.69	-1198	13766	13552	13126	12912	12486	13660	13020	58	4000	500	9870	10	1	11558200	1492	11.01	2.08	12	0.02	1173.00	6202.00	17000	20240627	-24.06	11900	20231027	8.49	17000	-24.06	20240627	11970	7.85	20240805	17000	-24.06	20240627	11900	8.49	20231027	0.30	N	094280	500	57 억	79193	N	N	2	N	N
114	20240903	160613	57	100.00	KOSPI	서비스업	N	N	N	N	N	13340	540	2	4.22	93962580	7166	134.93	12810	13340	12700	16640	8960	12800	13112.12	0.68	4319	12913	12856	12783	12726	12653	12885	12755	58	3840	500	9470	10	1	11558200	1542	11.37	2.15	12	0.06	1173.00	6202.00	17000	20240627	-21.53	11900	20231027	12.10	17000	-21.53	20240627	11970	11.45	20240805	17000	-21.53	20240627	11900	12.10	20231027	0.30	N	094280	500	57 억	78687	N	N	2	N	N
115	20240903	150617	57	100.00	KOSPI	서비스업	N	N	N	N	N	12830	30	2	0.23	38087210	2974	56.00	12810	12830	12700	16640	8960	12800	12806.73	0.68	497	12913	12856	12783	12726	12653	12885	12755	58	3840	500	9470	10	1	11558200	1483	10.94	2.07	12	0.03	1173.00	6202.00	17000	20240627	-24.53	11900	20231027	7.82	17000	-24.53	20240627	11970	7.18	20240805	17000	-24.53	20240627	11900	7.82	20231027	0.30	N	094280	500	57 억	78687	N	N	0	N	N
116	20240903	140619	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	20	2	0.16	35498350	2772	52.19	12810	12830	12700	16640	8960	12800	12806.04	0.68	498	12913	12856	12783	12726	12653	12885	12755	58	3840	500	9470	10	1	11558200	1482	10.93	2.07	12	0.02	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.30	N	094280	500	57 억	78687	N	N	0	N	N
117	20240903	130619	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	20	2	0.16	32551350	2542	47.86	12810	12830	12700	16640	8960	12800	12805.41	0.68	492	12913	12856	12783	12726	12653	12885	12755	58	3840	500	9470	10	1	11558200	1482	10.93	2.07	12	0.02	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.30	N	094280	500	57 억	78687	N	N	0	N	N
118	20240903	120610	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	10	2	0.08	17052570	1332	25.08	12810	12830	12700	16640	8960	12800	12802.23	0.68	349	12913	12856	12783	12726	12653	12885	12755	58	3840	500	9470	10	1	11558200	1481	10.92	2.07	12	0.01	1173.00	6202.00	17000	20240627	-24.65	11900	20231027	7.65	17000	-24.65	20240627	11970	7.02	20240805	17000	-24.65	20240627	11900	7.65	20231027	0.30	N	094280	500	57 억	78687	N	N	0	N	N
119	20240903	110609	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	0	3	0.00	10800580	844	15.89	12810	12820	12700	16640	8960	12800	12796.90	0.68	43	12913	12856	12783	12726	12653	12885	12755	58	3840	500	9470	10	1	11558200	1479	10.91	2.06	12	0.01	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.30	N	094280	500	57 억	78687	N	N	0	N	N
120	20240903	100610	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	0	3	0.00	6116450	478	9.00	12810	12820	12700	16640	8960	12800	12795.92	0.68	51	12913	12856	12783	12726	12653	12885	12755	58	3840	500	9470	10	1	11558200	1479	10.91	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.30	N	094280	500	57 억	78687	N	N	0	N	N
121	20240903	090612	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	20	2	0.16	1264380	99	1.86	12810	12820	12700	16640	8960	12800	12771.52	0.68	2	12913	12856	12783	12726	12653	12885	12755	58	3840	500	9470	10	1	11558200	1482	10.93	2.07	12	0.00	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.30	N	094280	500	57 억	78687	N	N	0	N	N
122	20240902	160605	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	-10	5	-0.08	67732970	5311	117.32	12710	12840	12710	16650	8970	12810	12753.34	0.69	-245	12943	12876	12763	12696	12583	12910	12730	58	3840	500	9470	10	1	11558200	1479	10.91	2.06	12	0.05	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.30	N	094280	500	57 억	79744	N	N	1	N	N
123	20240902	150615	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	10	2	0.08	65295670	5121	113.12	12710	12830	12710	16650	8970	12810	12750.57	0.69	-255	12943	12876	12763	12696	12583	12910	12730	58	3840	500	9470	10	1	11558200	1482	10.93	2.07	12	0.04	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.30	N	094280	500	57 억	79744	N	N	1	N	N
124	20240902	140613	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	-10	5	-0.08	51342350	4031	89.04	12710	12800	12710	16650	8970	12810	12736.88	0.69	-858	12943	12876	12763	12696	12583	12910	12730	58	3840	500	9470	10	1	11558200	1479	10.91	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.30	N	094280	500	57 억	79744	N	N	1	N	N
125	20240902	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	12750	-60	5	-0.47	45687390	3588	79.26	12710	12800	12710	16650	8970	12810	12733.39	0.69	-885	12943	12876	12763	12696	12583	12910	12730	58	3840	500	9470	10	1	11558200	1474	10.87	2.06	12	0.03	1173.00	6202.00	17000	20240627	-25.00	11900	20231027	7.14	17000	-25.00	20240627	11970	6.52	20240805	17000	-25.00	20240627	11900	7.14	20231027	0.30	N	094280	500	57 억	79744	N	N	1	N	N
126	20240902	120613	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	-80	5	-0.62	43468810	3414	75.41	12710	12800	12710	16650	8970	12810	12732.52	0.69	-827	12943	12876	12763	12696	12583	12910	12730	58	3840	500	9470	10	1	11558200	1471	10.85	2.05	12	0.03	1173.00	6202.00	17000	20240627	-25.12	11900	20231027	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.30	N	094280	500	57 억	79744	N	N	1	N	N
127	20240902	110608	57	100.00	KOSPI	서비스업	N	N	N	N	N	12720	-90	5	-0.70	33266760	2612	57.70	12710	12800	12710	16650	8970	12810	12736.13	0.69	-626	12943	12876	12763	12696	12583	12910	12730	58	3840	500	9470	10	1	11558200	1470	10.84	2.05	12	0.02	1173.00	6202.00	17000	20240627	-25.18	11900	20231027	6.89	17000	-25.18	20240627	11970	6.27	20240805	17000	-25.18	20240627	11900	6.89	20231027	0.30	N	094280	500	57 억	79744	N	N	1	N	N
128	20240902	100607	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	-80	5	-0.62	15103310	1186	26.20	12710	12800	12710	16650	8970	12810	12734.66	0.69	10	12943	12876	12763	12696	12583	12910	12730	58	3840	500	9470	10	1	11558200	1471	10.85	2.05	12	0.01	1173.00	6202.00	17000	20240627	-25.12	11900	20231027	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.30	N	094280	500	57 억	79744	N	N	1	N	N
129	20240902	090603	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	-10	5	-0.08	3054840	240	5.30	12710	12800	12710	16650	8970	12810	12728.50	0.69	13	12943	12876	12763	12696	12583	12910	12730	58	3840	500	9470	10	1	11558200	1479	10.91	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.30	N	094280	500	57 억	79744	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History