KissMeData/181710/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17060	-530	5	-3.01	961863920	55669	124.40	17420	17690	17030	22850	12320	17590	17279.34	10.77	-3050	17863	17726	17593	17456	17323	17795	17525	188	5260	500	12660	10	1	33766123	5761	-70.21	0.35	12	0.16	-243.00	48250.00	29250	20240220	-41.68	16730	20240923	1.97	29250	-41.68	20240220	16730	1.97	20240923	29250	-41.68	20240220	16730	1.97	20240923	0.87	N	181710	500	187 억	3635730	N	N	79	N	N
3	20240930	150937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17030	-560	5	-3.18	899902030	52039	116.29	17420	17690	17030	22850	12320	17590	17292.84	10.77	-2593	17863	17726	17593	17456	17323	17795	17525	188	5260	500	12660	10	1	33766123	5750	-70.08	0.35	12	0.15	-243.00	48250.00	29250	20240220	-41.78	16730	20240923	1.79	29250	-41.78	20240220	16730	1.79	20240923	29250	-41.78	20240220	16730	1.79	20240923	0.87	N	181710	500	187 억	3635730	N	N	119	N	N
4	20240930	140936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17120	-470	5	-2.67	731557360	42189	94.27	17420	17690	17110	22850	12320	17590	17340.00	10.77	-1077	17863	17726	17593	17456	17323	17795	17525	188	5260	500	12660	10	1	33766123	5781	-70.45	0.35	12	0.12	-243.00	48250.00	29250	20240220	-41.47	16730	20240923	2.33	29250	-41.47	20240220	16730	2.33	20240923	29250	-41.47	20240220	16730	2.33	20240923	0.87	N	181710	500	187 억	3635730	N	N	119	N	N
5	20240930	130931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17210	-380	5	-2.16	524638900	30128	67.32	17420	17690	17200	22850	12320	17590	17413.67	10.77	-663	17863	17726	17593	17456	17323	17795	17525	188	5260	500	12660	10	1	33766123	5811	-70.82	0.36	12	0.09	-243.00	48250.00	29250	20240220	-41.16	16730	20240923	2.87	29250	-41.16	20240220	16730	2.87	20240923	29250	-41.16	20240220	16730	2.87	20240923	0.87	N	181710	500	187 억	3635730	N	N	119	N	N
6	20240930	120928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17260	-330	5	-1.88	443753600	25440	56.85	17420	17690	17230	22850	12320	17590	17443.14	10.77	-529	17863	17726	17593	17456	17323	17795	17525	188	5260	500	12660	10	1	33766123	5828	-71.03	0.36	12	0.08	-243.00	48250.00	29250	20240220	-40.99	16730	20240923	3.17	29250	-40.99	20240220	16730	3.17	20240923	29250	-40.99	20240220	16730	3.17	20240923	0.87	N	181710	500	187 억	3635730	N	N	119	N	N
7	20240930	110926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17290	-300	5	-1.71	394372550	22578	50.45	17420	17690	17290	22850	12320	17590	17467.12	10.77	-1411	17863	17726	17593	17456	17323	17795	17525	188	5260	500	12660	10	1	33766123	5838	-71.15	0.36	12	0.07	-243.00	48250.00	29250	20240220	-40.89	16730	20240923	3.35	29250	-40.89	20240220	16730	3.35	20240923	29250	-40.89	20240220	16730	3.35	20240923	0.87	N	181710	500	187 억	3635730	N	N	119	N	N
8	20240930	100925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17590	0	3	0.00	146601630	8339	18.63	17420	17690	17420	22850	12320	17590	17580.24	10.77	1116	17863	17726	17593	17456	17323	17795	17525	188	5260	500	12660	10	1	33766123	5939	-72.39	0.36	12	0.02	-243.00	48250.00	29250	20240220	-39.86	16730	20240923	5.14	29250	-39.86	20240220	16730	5.14	20240923	29250	-39.86	20240220	16730	5.14	20240923	0.87	N	181710	500	187 억	3635730	N	N	119	N	N
9	20240930	090847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17600	10	2	0.06	23786070	1359	3.04	17420	17690	17420	22850	12320	17590	17502.63	10.77	515	17863	17726	17593	17456	17323	17795	17525	188	5260	500	12660	10	1	33766123	5943	-72.43	0.36	12	0.00	-243.00	48250.00	29250	20240220	-39.83	16730	20240923	5.20	29250	-39.83	20240220	16730	5.20	20240923	29250	-39.83	20240220	16730	5.20	20240923	0.87	N	181710	500	187 억	3635730	N	N	119	N	N
10	20240927	160934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17590	80	2	0.46	766282070	43533	125.63	17510	17730	17460	22750	12260	17510	17602.34	10.74	10871	17650	17580	17450	17380	17250	17615	17415	188	5240	500	12600	10	1	33766123	5939	-72.39	0.36	12	0.13	-243.00	48250.00	29250	20240220	-39.86	16730	20240923	5.14	29250	-39.86	20240220	16730	5.14	20240923	29250	-39.86	20240220	16730	5.14	20240923	0.89	N	181710	500	187 억	3624810	N	N	119	N	N
11	20240927	150934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17590	80	2	0.46	721487760	40988	118.29	17510	17730	17460	22750	12260	17510	17602.41	10.74	11170	17650	17580	17450	17380	17250	17615	17415	188	5240	500	12600	10	1	33766123	5939	-72.39	0.36	12	0.12	-243.00	48250.00	29250	20240220	-39.86	16730	20240923	5.14	29250	-39.86	20240220	16730	5.14	20240923	29250	-39.86	20240220	16730	5.14	20240923	0.89	N	181710	500	187 억	3624810	N	N	240	N	N
12	20240927	140942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17690	180	2	1.03	607987820	34547	99.70	17510	17730	17460	22750	12260	17510	17598.86	10.74	10089	17650	17580	17450	17380	17250	17615	17415	188	5240	500	12600	10	1	33766123	5973	-72.80	0.37	12	0.10	-243.00	48250.00	29250	20240220	-39.52	16730	20240923	5.74	29250	-39.52	20240220	16730	5.74	20240923	29250	-39.52	20240220	16730	5.74	20240923	0.89	N	181710	500	187 억	3624810	N	N	240	N	N
13	20240927	130936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17640	130	2	0.74	516852390	29388	84.81	17510	17730	17460	22750	12260	17510	17587.19	10.74	7183	17650	17580	17450	17380	17250	17615	17415	188	5240	500	12600	10	1	33766123	5956	-72.59	0.37	12	0.09	-243.00	48250.00	29250	20240220	-39.69	16730	20240923	5.44	29250	-39.69	20240220	16730	5.44	20240923	29250	-39.69	20240220	16730	5.44	20240923	0.89	N	181710	500	187 억	3624810	N	N	240	N	N
14	20240927	120929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17530	20	2	0.11	381223410	21677	62.56	17510	17730	17460	22750	12260	17510	17586.54	10.74	3827	17650	17580	17450	17380	17250	17615	17415	188	5240	500	12600	10	1	33766123	5919	-72.14	0.36	12	0.06	-243.00	48250.00	29250	20240220	-40.07	16730	20240923	4.78	29250	-40.07	20240220	16730	4.78	20240923	29250	-40.07	20240220	16730	4.78	20240923	0.89	N	181710	500	187 억	3624810	N	N	240	N	N
15	20240927	110934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17520	10	2	0.06	305990480	17383	50.17	17510	17730	17460	22750	12260	17510	17602.86	10.74	3469	17650	17580	17450	17380	17250	17615	17415	188	5240	500	12600	10	1	33766123	5916	-72.10	0.36	12	0.05	-243.00	48250.00	29250	20240220	-40.10	16730	20240923	4.72	29250	-40.10	20240220	16730	4.72	20240923	29250	-40.10	20240220	16730	4.72	20240923	0.89	N	181710	500	187 억	3624810	N	N	240	N	N
16	20240927	100931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17610	100	2	0.57	234897540	13334	38.48	17510	17730	17460	22750	12260	17510	17616.43	10.74	2824	17650	17580	17450	17380	17250	17615	17415	188	5240	500	12600	10	1	33766123	5946	-72.47	0.36	12	0.04	-243.00	48250.00	29250	20240220	-39.79	16730	20240923	5.26	29250	-39.79	20240220	16730	5.26	20240923	29250	-39.79	20240220	16730	5.26	20240923	0.89	N	181710	500	187 억	3624810	N	N	240	N	N
17	20240927	090933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17510	0	3	0.00	51552770	2943	8.49	17510	17590	17460	22750	12260	17510	17517.08	10.74	560	17650	17580	17450	17380	17250	17615	17415	188	5240	500	12600	10	1	33766123	5912	-72.06	0.36	12	0.01	-243.00	48250.00	29250	20240220	-40.14	16730	20240923	4.66	29250	-40.14	20240220	16730	4.66	20240923	29250	-40.14	20240220	16730	4.66	20240923	0.89	N	181710	500	187 억	3624810	N	N	240	N	N
18	20240926	160916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17510	170	2	0.98	599072230	34374	59.10	17480	17520	17320	22500	12140	17340	17428.04	10.71	9447	17853	17596	17293	17036	16733	17725	17165	188	5160	500	12480	10	1	33766123	5912	-72.06	0.36	12	0.10	-243.00	48250.00	29250	20240220	-40.14	16730	20240923	4.66	29250	-40.14	20240220	16730	4.66	20240923	29250	-40.14	20240220	16730	4.66	20240923	0.89	N	181710	500	187 억	3615615	N	N	240	N	N
19	20240926	150919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17460	120	2	0.69	568347350	32618	56.08	17480	17520	17320	22500	12140	17340	17424.35	10.71	8890	17853	17596	17293	17036	16733	17725	17165	188	5160	500	12480	10	1	33766123	5896	-71.85	0.36	12	0.10	-243.00	48250.00	29250	20240220	-40.31	16730	20240923	4.36	29250	-40.31	20240220	16730	4.36	20240923	29250	-40.31	20240220	16730	4.36	20240923	0.89	N	181710	500	187 억	3615615	N	N	169	N	N
20	20240926	140926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17420	80	2	0.46	426612390	24487	42.10	17480	17520	17320	22500	12140	17340	17421.99	10.71	5832	17853	17596	17293	17036	16733	17725	17165	188	5160	500	12480	10	1	33766123	5882	-71.69	0.36	12	0.07	-243.00	48250.00	29250	20240220	-40.44	16730	20240923	4.12	29250	-40.44	20240220	16730	4.12	20240923	29250	-40.44	20240220	16730	4.12	20240923	0.89	N	181710	500	187 억	3615615	N	N	169	N	N
21	20240926	130924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17440	100	2	0.58	340146010	19528	33.57	17480	17520	17320	22500	12140	17340	17418.37	10.71	3595	17853	17596	17293	17036	16733	17725	17165	188	5160	500	12480	10	1	33766123	5889	-71.77	0.36	12	0.06	-243.00	48250.00	29250	20240220	-40.38	16730	20240923	4.24	29250	-40.38	20240220	16730	4.24	20240923	29250	-40.38	20240220	16730	4.24	20240923	0.89	N	181710	500	187 억	3615615	N	N	169	N	N
22	20240926	120927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17470	130	2	0.75	278265270	15983	27.48	17480	17520	17320	22500	12140	17340	17410.08	10.71	2256	17853	17596	17293	17036	16733	17725	17165	188	5160	500	12480	10	1	33766123	5899	-71.89	0.36	12	0.05	-243.00	48250.00	29250	20240220	-40.27	16730	20240923	4.42	29250	-40.27	20240220	16730	4.42	20240923	29250	-40.27	20240220	16730	4.42	20240923	0.89	N	181710	500	187 억	3615615	N	N	169	N	N
23	20240926	110926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17360	20	2	0.12	197386880	11344	19.50	17480	17520	17320	22500	12140	17340	17400.11	10.71	-19	17853	17596	17293	17036	16733	17725	17165	188	5160	500	12480	10	1	33766123	5862	-71.44	0.36	12	0.03	-243.00	48250.00	29250	20240220	-40.65	16730	20240923	3.77	29250	-40.65	20240220	16730	3.77	20240923	29250	-40.65	20240220	16730	3.77	20240923	0.89	N	181710	500	187 억	3615615	N	N	169	N	N
24	20240926	100928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17360	20	2	0.12	141332690	8119	13.96	17480	17520	17320	22500	12140	17340	17407.65	10.71	208	17853	17596	17293	17036	16733	17725	17165	188	5160	500	12480	10	1	33766123	5862	-71.44	0.36	12	0.02	-243.00	48250.00	29250	20240220	-40.65	16730	20240923	3.77	29250	-40.65	20240220	16730	3.77	20240923	29250	-40.65	20240220	16730	3.77	20240923	0.89	N	181710	500	187 억	3615615	N	N	169	N	N
25	20240926	090925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17440	100	2	0.58	34831430	1995	3.43	17480	17520	17320	22500	12140	17340	17459.36	10.71	745	17853	17596	17293	17036	16733	17725	17165	188	5160	500	12480	10	1	33766123	5889	-71.77	0.36	12	0.01	-243.00	48250.00	29250	20240220	-40.38	16730	20240923	4.24	29250	-40.38	20240220	16730	4.24	20240923	29250	-40.38	20240220	16730	4.24	20240923	0.89	N	181710	500	187 억	3615615	N	N	169	N	N
26	20240925	160915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17340	330	2	1.94	999257550	57689	126.08	17020	17550	16990	22100	11910	17010	17321.41	10.66	15148	17223	17116	16963	16856	16703	17170	16910	188	5090	500	12240	10	1	33766123	5855	-71.36	0.36	12	0.17	-243.00	48250.00	29250	20240220	-40.72	16730	20240923	3.65	29250	-40.72	20240220	16730	3.65	20240923	29250	-40.72	20240220	16730	3.65	20240923	0.92	N	181710	500	187 억	3600282	N	N	169	N	N
27	20240925	150922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17260	250	2	1.47	974842960	56280	123.00	17020	17550	16990	22100	11910	17010	17321.30	10.66	15539	17223	17116	16963	16856	16703	17170	16910	188	5090	500	12240	10	1	33766123	5828	-71.03	0.36	12	0.17	-243.00	48250.00	29250	20240220	-40.99	16730	20240923	3.17	29250	-40.99	20240220	16730	3.17	20240923	29250	-40.99	20240220	16730	3.17	20240923	0.92	N	181710	500	187 억	3600282	N	N	83	N	N
28	20240925	140924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17420	410	2	2.41	792382770	45756	100.00	17020	17550	16990	22100	11910	17010	17317.57	10.66	18159	17223	17116	16963	16856	16703	17170	16910	188	5090	500	12240	10	1	33766123	5882	-71.69	0.36	12	0.14	-243.00	48250.00	29250	20240220	-40.44	16730	20240923	4.12	29250	-40.44	20240220	16730	4.12	20240923	29250	-40.44	20240220	16730	4.12	20240923	0.92	N	181710	500	187 억	3600282	N	N	83	N	N
29	20240925	130923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17370	360	2	2.12	731368120	42249	92.33	17020	17550	16990	22100	11910	17010	17310.90	10.66	16558	17223	17116	16963	16856	16703	17170	16910	188	5090	500	12240	10	1	33766123	5865	-71.48	0.36	12	0.13	-243.00	48250.00	29250	20240220	-40.62	16730	20240923	3.83	29250	-40.62	20240220	16730	3.83	20240923	29250	-40.62	20240220	16730	3.83	20240923	0.92	N	181710	500	187 억	3600282	N	N	83	N	N
30	20240925	120924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17400	390	2	2.29	562015370	32547	71.13	17020	17420	16990	22100	11910	17010	17267.81	10.66	14357	17223	17116	16963	16856	16703	17170	16910	188	5090	500	12240	10	1	33766123	5875	-71.60	0.36	12	0.10	-243.00	48250.00	29250	20240220	-40.51	16730	20240923	4.00	29250	-40.51	20240220	16730	4.00	20240923	29250	-40.51	20240220	16730	4.00	20240923	0.92	N	181710	500	187 억	3600282	N	N	83	N	N
31	20240925	110919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17360	350	2	2.06	475602480	27575	60.26	17020	17410	16990	22100	11910	17010	17247.60	10.66	11415	17223	17116	16963	16856	16703	17170	16910	188	5090	500	12240	10	1	33766123	5862	-71.44	0.36	12	0.08	-243.00	48250.00	29250	20240220	-40.65	16730	20240923	3.77	29250	-40.65	20240220	16730	3.77	20240923	29250	-40.65	20240220	16730	3.77	20240923	0.92	N	181710	500	187 억	3600282	N	N	83	N	N
32	20240925	100916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17280	270	2	1.59	288697680	16792	36.70	17020	17330	16990	22100	11910	17010	17192.57	10.66	8871	17223	17116	16963	16856	16703	17170	16910	188	5090	500	12240	10	1	33766123	5835	-71.11	0.36	12	0.05	-243.00	48250.00	29250	20240220	-40.92	16730	20240923	3.29	29250	-40.92	20240220	16730	3.29	20240923	29250	-40.92	20240220	16730	3.29	20240923	0.92	N	181710	500	187 억	3600282	N	N	83	N	N
33	20240925	090926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17070	60	2	0.35	50798380	2969	6.49	17020	17150	16990	22100	11910	17010	17109.59	10.66	1794	17223	17116	16963	16856	16703	17170	16910	188	5090	500	12240	10	1	33766123	5764	-70.25	0.35	12	0.01	-243.00	48250.00	29250	20240220	-41.64	16730	20240923	2.03	29250	-41.64	20240220	16730	2.03	20240923	29250	-41.64	20240220	16730	2.03	20240923	0.92	N	181710	500	187 억	3600282	N	N	83	N	N
34	20240924	160915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17010	40	2	0.24	765891930	45302	71.96	17000	17070	16810	22050	11880	16970	16906.36	10.63	11539	17356	17162	16946	16752	16536	17055	16645	188	5080	500	12210	10	1	33766123	5744	-70.00	0.35	12	0.13	-243.00	48250.00	29250	20240220	-41.85	16730	20240923	1.67	29250	-41.85	20240220	16730	1.67	20240923	29250	-41.85	20240220	16730	1.67	20240923	0.81	N	181710	500	187 억	3590568	N	N	83	N	N
35	20240924	150915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17000	30	2	0.18	725919680	42952	68.23	17000	17070	16810	22050	11880	16970	16900.72	10.63	9941	17356	17162	16946	16752	16536	17055	16645	188	5080	500	12210	10	1	33766123	5740	-69.96	0.35	12	0.13	-243.00	48250.00	29250	20240220	-41.88	16730	20240923	1.61	29250	-41.88	20240220	16730	1.61	20240923	29250	-41.88	20240220	16730	1.61	20240923	0.81	N	181710	500	187 억	3590568	N	N	40	N	N
36	20240924	140906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	16930	-40	5	-0.24	589177340	34888	55.42	17000	17070	16810	22050	11880	16970	16887.68	10.63	5028	17356	17162	16946	16752	16536	17055	16645	188	5080	500	12210	10	1	33766123	5717	-69.67	0.35	12	0.10	-243.00	48250.00	29250	20240220	-42.12	16730	20240923	1.20	29250	-42.12	20240220	16730	1.20	20240923	29250	-42.12	20240220	16730	1.20	20240923	0.81	N	181710	500	187 억	3590568	N	N	40	N	N
37	20240924	130916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	16820	-150	5	-0.88	488309800	28902	45.91	17000	17070	16810	22050	11880	16970	16895.36	10.63	2900	17356	17162	16946	16752	16536	17055	16645	188	5080	500	12210	10	1	33766123	5679	-69.22	0.35	12	0.09	-243.00	48250.00	29250	20240220	-42.50	16730	20240923	0.54	29250	-42.50	20240220	16730	0.54	20240923	29250	-42.50	20240220	16730	0.54	20240923	0.81	N	181710	500	187 억	3590568	N	N	40	N	N
38	20240924	120908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	16840	-130	5	-0.77	408591130	24168	38.39	17000	17070	16810	22050	11880	16970	16906.29	10.63	2027	17356	17162	16946	16752	16536	17055	16645	188	5080	500	12210	10	1	33766123	5686	-69.30	0.35	12	0.07	-243.00	48250.00	29250	20240220	-42.43	16730	20240923	0.66	29250	-42.43	20240220	16730	0.66	20240923	29250	-42.43	20240220	16730	0.66	20240923	0.81	N	181710	500	187 억	3590568	N	N	40	N	N
39	20240924	110916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	16810	-160	5	-0.94	292195580	17257	27.41	17000	17070	16810	22050	11880	16970	16932.00	10.63	354	17356	17162	16946	16752	16536	17055	16645	188	5080	500	12210	10	1	33766123	5676	-69.18	0.35	12	0.05	-243.00	48250.00	29250	20240220	-42.53	16730	20240923	0.48	29250	-42.53	20240220	16730	0.48	20240923	29250	-42.53	20240220	16730	0.48	20240923	0.81	N	181710	500	187 억	3590568	N	N	40	N	N
40	20240924	100916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	16990	20	2	0.12	97934140	5762	9.15	17000	17070	16940	22050	11880	16970	16996.55	10.63	-169	17356	17162	16946	16752	16536	17055	16645	188	5080	500	12210	10	1	33766123	5737	-69.92	0.35	12	0.02	-243.00	48250.00	29250	20240220	-41.91	16730	20240923	1.55	29250	-41.91	20240220	16730	1.55	20240923	29250	-41.91	20240220	16730	1.55	20240923	0.81	N	181710	500	187 억	3590568	N	N	40	N	N
41	20240924	090918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	16980	10	2	0.06	9102450	536	0.85	17000	17000	16940	22050	11880	16970	16982.18	10.63	108	17356	17162	16946	16752	16536	17055	16645	188	5080	500	12210	10	1	33766123	5733	-69.88	0.35	12	0.00	-243.00	48250.00	29250	20240220	-41.95	16730	20240923	1.49	29250	-41.95	20240220	16730	1.49	20240923	29250	-41.95	20240220	16730	1.49	20240923	0.81	N	181710	500	187 억	3590568	N	N	40	N	N
42	20240923	160912	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16970	50	2	0.30	1056260130	62393	35.35	17090	17140	16730	21950	11850	16920	16929.17	10.59	14354	17960	17440	17180	16660	16400	17310	16530	188	5030	500	12180	10	1	33766123	5730	-69.84	0.35	12	0.18	-243.00	48250.00	29250	20240220	-41.98	16730	20240923	1.43	29250	-41.98	20240220	16730	1.43	20240923	29250	-41.98	20240220	16730	1.43	20240923	0.79	N	181710	500	187 억	3575590	N	N	40	N	N
43	20240923	150914	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17020	100	2	0.59	990731200	58537	33.17	17090	17140	16730	21950	11850	16920	16924.90	10.59	14357	17960	17440	17180	16660	16400	17310	16530	188	5030	500	12180	10	1	33766123	5747	-70.04	0.35	12	0.17	-243.00	48250.00	29250	20240220	-41.81	16730	20240923	1.73	29250	-41.81	20240220	16730	1.73	20240923	29250	-41.81	20240220	16730	1.73	20240923	0.79	N	181710	500	187 억	3575590	N	N	102	N	N
44	20240923	140919	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17000	80	2	0.47	909532510	53756	30.46	17090	17140	16730	21950	11850	16920	16919.64	10.59	13824	17960	17440	17180	16660	16400	17310	16530	188	5030	500	12180	10	1	33766123	5740	-69.96	0.35	12	0.16	-243.00	48250.00	29250	20240220	-41.88	16730	20240923	1.61	29250	-41.88	20240220	16730	1.61	20240923	29250	-41.88	20240220	16730	1.61	20240923	0.79	N	181710	500	187 억	3575590	N	N	102	N	N
45	20240923	130915	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17030	110	2	0.65	822436880	48633	27.56	17090	17140	16730	21950	11850	16920	16911.02	10.59	11697	17960	17440	17180	16660	16400	17310	16530	188	5030	500	12180	10	1	33766123	5750	-70.08	0.35	12	0.14	-243.00	48250.00	29250	20240220	-41.78	16730	20240923	1.79	29250	-41.78	20240220	16730	1.79	20240923	29250	-41.78	20240220	16730	1.79	20240923	0.79	N	181710	500	187 억	3575590	N	N	102	N	N
46	20240923	120915	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17000	80	2	0.47	639920320	37927	21.49	17090	17090	16730	21950	11850	16920	16871.98	10.59	5576	17960	17440	17180	16660	16400	17310	16530	188	5030	500	12180	10	1	33766123	5740	-69.96	0.35	12	0.11	-243.00	48250.00	29250	20240220	-41.88	16730	20240923	1.61	29250	-41.88	20240220	16730	1.61	20240923	29250	-41.88	20240220	16730	1.61	20240923	0.79	N	181710	500	187 억	3575590	N	N	102	N	N
47	20240923	110916	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16970	50	2	0.30	517796870	30739	17.42	17090	17090	16730	21950	11850	16920	16844.08	10.59	961	17960	17440	17180	16660	16400	17310	16530	188	5030	500	12180	10	1	33766123	5730	-69.84	0.35	12	0.09	-243.00	48250.00	29250	20240220	-41.98	16730	20240923	1.43	29250	-41.98	20240220	16730	1.43	20240923	29250	-41.98	20240220	16730	1.43	20240923	0.79	N	181710	500	187 억	3575590	N	N	102	N	N
48	20240923	100914	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16830	-90	5	-0.53	351767930	20884	11.83	17090	17090	16760	21950	11850	16920	16842.60	10.59	-1256	17960	17440	17180	16660	16400	17310	16530	188	5030	500	12180	10	1	33766123	5683	-69.26	0.35	12	0.06	-243.00	48250.00	29250	20240220	-42.46	16760	20240923	0.42	29250	-42.46	20240220	16760	0.42	20240923	29250	-42.46	20240220	16760	0.42	20240923	0.79	N	181710	500	187 억	3575590	N	N	102	N	N
49	20240923	090914	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16840	-80	5	-0.47	120361730	7120	4.03	17090	17090	16820	21950	11850	16920	16903.95	10.59	-554	17960	17440	17180	16660	16400	17310	16530	188	5030	500	12180	10	1	33766123	5686	-69.30	0.35	12	0.02	-243.00	48250.00	29250	20240220	-42.43	16820	20240923	0.12	29250	-42.43	20240220	16820	0.12	20240923	29250	-42.43	20240220	16820	0.12	20240923	0.79	N	181710	500	187 억	3575590	N	N	102	N	N
50	20240913	160830	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17510	210	2	1.21	1350639820	77703	84.28	17390	17560	17210	22450	12110	17300	17381.74	10.84	6944	17660	17480	17350	17170	17040	17415	17105	188	5150	500	12450	10	1	33766123	5912	-72.06	0.36	12	0.23	-243.00	48250.00	29250	20240220	-40.14	17210	20240913	1.74	29250	-40.14	20240220	17210	1.74	20240913	29250	-40.14	20240220	17210	1.74	20240913	0.79	N	181710	500	187 억	3659054	N	N	334	N	N
51	20240913	150837	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17450	150	2	0.87	1295346200	74545	80.86	17390	17560	17210	22450	12110	17300	17376.70	10.84	6412	17660	17480	17350	17170	17040	17415	17105	188	5150	500	12450	10	1	33766123	5892	-71.81	0.36	12	0.22	-243.00	48250.00	29250	20240220	-40.34	17210	20240913	1.39	29250	-40.34	20240220	17210	1.39	20240913	29250	-40.34	20240220	17210	1.39	20240913	0.79	N	181710	500	187 억	3659054	N	N	233	N	N
52	20240913	140840	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17430	130	2	0.75	1092968810	62950	68.28	17390	17560	17210	22450	12110	17300	17362.49	10.84	6406	17660	17480	17350	17170	17040	17415	17105	188	5150	500	12450	10	1	33766123	5885	-71.73	0.36	12	0.19	-243.00	48250.00	29250	20240220	-40.41	17210	20240913	1.28	29250	-40.41	20240220	17210	1.28	20240913	29250	-40.41	20240220	17210	1.28	20240913	0.79	N	181710	500	187 억	3659054	N	N	233	N	N
53	20240913	130835	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17470	170	2	0.98	687599050	39718	43.08	17390	17500	17210	22450	12110	17300	17312.03	10.84	185	17660	17480	17350	17170	17040	17415	17105	188	5150	500	12450	10	1	33766123	5899	-71.89	0.36	12	0.12	-243.00	48250.00	29250	20240220	-40.27	17210	20240913	1.51	29250	-40.27	20240220	17210	1.51	20240913	29250	-40.27	20240220	17210	1.51	20240913	0.79	N	181710	500	187 억	3659054	N	N	233	N	N
54	20240913	120834	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17410	110	2	0.64	491894750	28485	30.90	17390	17420	17210	22450	12110	17300	17268.55	10.84	-4321	17660	17480	17350	17170	17040	17415	17105	188	5150	500	12450	10	1	33766123	5879	-71.65	0.36	12	0.08	-243.00	48250.00	29250	20240220	-40.48	17210	20240913	1.16	29250	-40.48	20240220	17210	1.16	20240913	29250	-40.48	20240220	17210	1.16	20240913	0.79	N	181710	500	187 억	3659054	N	N	233	N	N
55	20240913	110835	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17260	-40	5	-0.23	370379830	21466	23.28	17390	17390	17210	22450	12110	17300	17254.25	10.84	-4881	17660	17480	17350	17170	17040	17415	17105	188	5150	500	12450	10	1	33766123	5828	-71.03	0.36	12	0.06	-243.00	48250.00	29250	20240220	-40.99	17210	20240913	0.29	29250	-40.99	20240220	17210	0.29	20240913	29250	-40.99	20240220	17210	0.29	20240913	0.79	N	181710	500	187 억	3659054	N	N	233	N	N
56	20240913	100839	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17240	-60	5	-0.35	247110540	14320	15.53	17390	17390	17220	22450	12110	17300	17256.32	10.84	-3882	17660	17480	17350	17170	17040	17415	17105	188	5150	500	12450	10	1	33766123	5821	-70.95	0.36	12	0.04	-243.00	48250.00	29250	20240220	-41.06	17220	20240913	0.12	29250	-41.06	20240220	17220	0.12	20240913	29250	-41.06	20240220	17220	0.12	20240913	0.79	N	181710	500	187 억	3659054	N	N	233	N	N
57	20240913	090842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17280	-20	5	-0.12	33440570	1931	2.09	17390	17390	17250	22450	12110	17300	17317.75	10.84	-779	17660	17480	17350	17170	17040	17415	17105	188	5150	500	12450	10	1	33766123	5835	-71.11	0.36	12	0.01	-243.00	48250.00	29250	20240220	-40.92	17220	20240912	0.35	29250	-40.92	20240220	17220	0.35	20240912	29250	-40.92	20240220	17220	0.35	20240912	0.79	N	181710	500	187 억	3659054	N	N	233	N	N
58	20240912	160821	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17300	-100	5	-0.57	1584168550	91695	104.22	17450	17530	17220	22600	12180	17400	17276.46	10.82	5232	18200	17800	17600	17200	17000	17700	17100	188	5200	500	12520	10	1	33766123	5842	-71.19	0.36	12	0.27	-243.00	48250.00	29250	20240220	-40.85	17220	20240912	0.46	29250	-40.85	20240220	17220	0.46	20240912	29250	-40.85	20240220	17220	0.46	20240912	0.80	N	181710	500	187 억	3652208	N	N	233	N	N
59	20240912	150834	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17290	-110	5	-0.63	1514486480	87667	99.65	17450	17530	17220	22600	12180	17400	17275.45	10.82	5335	18200	17800	17600	17200	17000	17700	17100	188	5200	500	12520	10	1	33766123	5838	-71.15	0.36	12	0.26	-243.00	48250.00	29250	20240220	-40.89	17220	20240912	0.41	29250	-40.89	20240220	17220	0.41	20240912	29250	-40.89	20240220	17220	0.41	20240912	0.80	N	181710	500	187 억	3652208	N	N	53	N	N
60	20240912	140838	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17250	-150	5	-0.86	1261599960	73028	83.01	17450	17530	17220	22600	12180	17400	17275.56	10.82	1941	18200	17800	17600	17200	17000	17700	17100	188	5200	500	12520	10	1	33766123	5825	-70.99	0.36	12	0.22	-243.00	48250.00	29250	20240220	-41.03	17220	20240912	0.17	29250	-41.03	20240220	17220	0.17	20240912	29250	-41.03	20240220	17220	0.17	20240912	0.80	N	181710	500	187 억	3652208	N	N	53	N	N
61	20240912	130831	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17260	-140	5	-0.80	914973930	52925	60.16	17450	17530	17220	22600	12180	17400	17288.12	10.82	734	18200	17800	17600	17200	17000	17700	17100	188	5200	500	12520	10	1	33766123	5828	-71.03	0.36	12	0.16	-243.00	48250.00	29250	20240220	-40.99	17220	20240912	0.23	29250	-40.99	20240220	17220	0.23	20240912	29250	-40.99	20240220	17220	0.23	20240912	0.80	N	181710	500	187 억	3652208	N	N	53	N	N
62	20240912	120829	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17260	-140	5	-0.80	730975950	42284	48.06	17450	17530	17220	22600	12180	17400	17287.29	10.82	-1225	18200	17800	17600	17200	17000	17700	17100	188	5200	500	12520	10	1	33766123	5828	-71.03	0.36	12	0.13	-243.00	48250.00	29250	20240220	-40.99	17220	20240912	0.23	29250	-40.99	20240220	17220	0.23	20240912	29250	-40.99	20240220	17220	0.23	20240912	0.80	N	181710	500	187 억	3652208	N	N	53	N	N
63	20240912	110829	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17220	-180	5	-1.03	595932990	34448	39.15	17450	17530	17220	22600	12180	17400	17299.49	10.82	-1891	18200	17800	17600	17200	17000	17700	17100	188	5200	500	12520	10	1	33766123	5815	-70.86	0.36	12	0.10	-243.00	48250.00	29250	20240220	-41.13	17220	20240912	0.00	29250	-41.13	20240220	17220	0.00	20240912	29250	-41.13	20240220	17220	0.00	20240912	0.80	N	181710	500	187 억	3652208	N	N	53	N	N
64	20240912	100831	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	17270	-130	5	-0.75	363208550	20954	23.82	17450	17530	17270	22600	12180	17400	17333.61	10.82	-1431	18200	17800	17600	17200	17000	17700	17100	188	5200	500	12520	10	1	33766123	5831	-71.07	0.36	12	0.06	-243.00	48250.00	29250	20240220	-40.96	17270	20240912	0.00	29250	-40.96	20240220	17270	0.00	20240912	29250	-40.96	20240220	17270	0.00	20240912	0.80	N	181710	500	187 억	3652208	N	N	53	N	N
65	20240912	090831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17430	30	2	0.17	30796920	1767	2.01	17450	17530	17340	22600	12180	17400	17428.93	10.82	611	18200	17800	17600	17200	17000	17700	17100	188	5200	500	12520	10	1	33766123	5885	-71.73	0.36	12	0.01	-243.00	48250.00	29250	20240220	-40.41	17270	20240805	0.93	29250	-40.41	20240220	17270	0.93	20240805	29250	-40.41	20240220	17270	0.93	20240805	0.80	N	181710	500	187 억	3652208	N	N	53	N	N
66	20240911	160811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17400	-500	5	-2.79	1543092610	87857	170.13	17900	18000	17400	23250	12530	17900	17564.35	10.87	-16552	18340	18120	17920	17700	17500	18110	17690	188	5350	500	12880	10	1	33766123	5875	-71.60	0.36	12	0.26	-243.00	48250.00	29250	20240220	-40.51	17270	20240805	0.75	29250	-40.51	20240220	17270	0.75	20240805	29250	-40.51	20240220	17270	0.75	20240805	0.83	N	181710	500	187 억	3671783	N	N	53	N	N
67	20240911	150819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17410	-490	5	-2.74	1496715720	85193	164.97	17900	18000	17400	23250	12530	17900	17568.53	10.87	-15221	18340	18120	17920	17700	17500	18110	17690	188	5350	500	12880	10	1	33766123	5879	-71.65	0.36	12	0.25	-243.00	48250.00	29250	20240220	-40.48	17270	20240805	0.81	29250	-40.48	20240220	17270	0.81	20240805	29250	-40.48	20240220	17270	0.81	20240805	0.83	N	181710	500	187 억	3671783	N	N	19	N	N
68	20240911	140820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17440	-460	5	-2.57	1232989780	70071	135.69	17900	18000	17420	23250	12530	17900	17596.29	10.87	-10074	18340	18120	17920	17700	17500	18110	17690	188	5350	500	12880	10	1	33766123	5889	-71.77	0.36	12	0.21	-243.00	48250.00	29250	20240220	-40.38	17270	20240805	0.98	29250	-40.38	20240220	17270	0.98	20240805	29250	-40.38	20240220	17270	0.98	20240805	0.83	N	181710	500	187 억	3671783	N	N	19	N	N
69	20240911	130816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17500	-400	5	-2.23	976196610	55378	107.23	17900	18000	17460	23250	12530	17900	17627.88	10.87	-7726	18340	18120	17920	17700	17500	18110	17690	188	5350	500	12880	10	1	33766123	5909	-72.02	0.36	12	0.16	-243.00	48250.00	29250	20240220	-40.17	17270	20240805	1.33	29250	-40.17	20240220	17270	1.33	20240805	29250	-40.17	20240220	17270	1.33	20240805	0.83	N	181710	500	187 억	3671783	N	N	19	N	N
70	20240911	120822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17550	-350	5	-1.96	828743320	46958	90.93	17900	18000	17460	23250	12530	17900	17648.61	10.87	-6697	18340	18120	17920	17700	17500	18110	17690	188	5350	500	12880	10	1	33766123	5926	-72.22	0.36	12	0.14	-243.00	48250.00	29250	20240220	-40.00	17270	20240805	1.62	29250	-40.00	20240220	17270	1.62	20240805	29250	-40.00	20240220	17270	1.62	20240805	0.83	N	181710	500	187 억	3671783	N	N	19	N	N
71	20240911	110811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17510	-390	5	-2.18	677343500	38307	74.18	17900	18000	17470	23250	12530	17900	17681.98	10.87	-6331	18340	18120	17920	17700	17500	18110	17690	188	5350	500	12880	10	1	33766123	5912	-72.06	0.36	12	0.11	-243.00	48250.00	29250	20240220	-40.14	17270	20240805	1.39	29250	-40.14	20240220	17270	1.39	20240805	29250	-40.14	20240220	17270	1.39	20240805	0.83	N	181710	500	187 억	3671783	N	N	19	N	N
72	20240911	100808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17700	-200	5	-1.12	329278900	18546	35.91	17900	18000	17700	23250	12530	17900	17754.71	10.87	-2476	18340	18120	17920	17700	17500	18110	17690	188	5350	500	12880	10	1	33766123	5977	-72.84	0.37	12	0.05	-243.00	48250.00	29250	20240220	-39.49	17270	20240805	2.49	29250	-39.49	20240220	17270	2.49	20240805	29250	-39.49	20240220	17270	2.49	20240805	0.83	N	181710	500	187 억	3671783	N	N	19	N	N
73	20240911	090823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17810	-90	5	-0.50	21665080	1213	2.35	17900	18000	17800	23250	12530	17900	17860.74	10.87	-229	18340	18120	17920	17700	17500	18110	17690	188	5350	500	12880	10	1	33766123	6014	-73.29	0.37	12	0.00	-243.00	48250.00	29250	20240220	-39.11	17270	20240805	3.13	29250	-39.11	20240220	17270	3.13	20240805	29250	-39.11	20240220	17270	3.13	20240805	0.83	N	181710	500	187 억	3671783	N	N	19	N	N
74	20240910	160813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17900	120	2	0.67	926600650	51590	84.71	17900	18140	17720	23100	12450	17780	17961.01	10.85	7943	18186	17982	17726	17522	17266	18085	17625	188	5320	500	12800	10	1	33766123	6044	-73.66	0.37	12	0.15	-243.00	48250.00	29250	20240220	-38.80	17270	20240805	3.65	29250	-38.80	20240220	17270	3.65	20240805	29250	-38.80	20240220	17270	3.65	20240805	0.83	N	181710	500	187 억	3663303	N	N	19	N	N
75	20240910	150821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17910	130	2	0.73	781482000	43475	71.39	17900	18140	17720	23100	12450	17780	17975.43	10.85	5198	18186	17982	17726	17522	17266	18085	17625	188	5320	500	12800	10	1	33766123	6048	-73.70	0.37	12	0.13	-243.00	48250.00	29250	20240220	-38.77	17270	20240805	3.71	29250	-38.77	20240220	17270	3.71	20240805	29250	-38.77	20240220	17270	3.71	20240805	0.83	N	181710	500	187 억	3663303	N	N	252	N	N
76	20240910	140814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17940	160	2	0.90	627880180	34928	57.35	17900	18140	17720	23100	12450	17780	17976.41	10.85	6661	18186	17982	17726	17522	17266	18085	17625	188	5320	500	12800	10	1	33766123	6058	-73.83	0.37	12	0.10	-243.00	48250.00	29250	20240220	-38.67	17270	20240805	3.88	29250	-38.67	20240220	17270	3.88	20240805	29250	-38.67	20240220	17270	3.88	20240805	0.83	N	181710	500	187 억	3663303	N	N	252	N	N
77	20240910	130812	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18010	230	2	1.29	460911140	25639	42.10	17900	18140	17720	23100	12450	17780	17976.95	10.85	7787	18186	17982	17726	17522	17266	18085	17625	188	5320	500	12800	10	1	33766123	6081	-74.12	0.37	12	0.08	-243.00	48250.00	29250	20240220	-38.43	17270	20240805	4.28	29250	-38.43	20240220	17270	4.28	20240805	29250	-38.43	20240220	17270	4.28	20240805	0.83	N	181710	500	187 억	3663303	N	N	252	N	N
78	20240910	120813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18030	250	2	1.41	388013810	21592	35.45	17900	18140	17720	23100	12450	17780	17970.26	10.85	6485	18186	17982	17726	17522	17266	18085	17625	188	5320	500	12800	10	1	33766123	6088	-74.20	0.37	12	0.06	-243.00	48250.00	29250	20240220	-38.36	17270	20240805	4.40	29250	-38.36	20240220	17270	4.40	20240805	29250	-38.36	20240220	17270	4.40	20240805	0.83	N	181710	500	187 억	3663303	N	N	252	N	N
79	20240910	110812	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18050	270	2	1.52	314998300	17540	28.80	17900	18140	17720	23100	12450	17780	17958.85	10.85	4878	18186	17982	17726	17522	17266	18085	17625	188	5320	500	12800	10	1	33766123	6095	-74.28	0.37	12	0.05	-243.00	48250.00	29250	20240220	-38.29	17270	20240805	4.52	29250	-38.29	20240220	17270	4.52	20240805	29250	-38.29	20240220	17270	4.52	20240805	0.83	N	181710	500	187 억	3663303	N	N	252	N	N
80	20240910	100816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17870	90	2	0.51	107696150	6050	9.93	17900	17900	17720	23100	12450	17780	17801.02	10.85	355	18186	17982	17726	17522	17266	18085	17625	188	5320	500	12800	10	1	33766123	6034	-73.54	0.37	12	0.02	-243.00	48250.00	29250	20240220	-38.91	17270	20240805	3.47	29250	-38.91	20240220	17270	3.47	20240805	29250	-38.91	20240220	17270	3.47	20240805	0.83	N	181710	500	187 억	3663303	N	N	252	N	N
81	20240910	090813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17720	-60	5	-0.34	22665000	1273	2.09	17900	17900	17720	23100	12450	17780	17804.40	10.85	-582	18186	17982	17726	17522	17266	18085	17625	188	5320	500	12800	10	1	33766123	5983	-72.92	0.37	12	0.00	-243.00	48250.00	29250	20240220	-39.42	17270	20240805	2.61	29250	-39.42	20240220	17270	2.61	20240805	29250	-39.42	20240220	17270	2.61	20240805	0.83	N	181710	500	187 억	3663303	N	N	252	N	N
82	20240909	160757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17780	-200	5	-1.11	1073651420	60509	41.73	17710	17930	17470	23350	12590	17980	17743.47	10.85	-4145	19720	18850	18380	17510	17040	18615	17275	188	5370	500	12940	10	1	33766123	6004	-73.17	0.37	12	0.18	-243.00	48250.00	29250	20240220	-39.21	17270	20240805	2.95	29250	-39.21	20240220	17270	2.95	20240805	29250	-39.21	20240220	17270	2.95	20240805	0.84	N	181710	500	187 억	3664926	N	N	252	N	N
83	20240909	150805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17830	-150	5	-0.83	1000562870	56402	38.90	17710	17930	17470	23350	12590	17980	17739.85	10.85	-4125	19720	18850	18380	17510	17040	18615	17275	188	5370	500	12940	10	1	33766123	6020	-73.37	0.37	12	0.17	-243.00	48250.00	29250	20240220	-39.04	17270	20240805	3.24	29250	-39.04	20240220	17270	3.24	20240805	29250	-39.04	20240220	17270	3.24	20240805	0.84	N	181710	500	187 억	3664926	N	N	100	N	N
84	20240909	140808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17850	-130	5	-0.72	787478980	44476	30.67	17710	17930	17470	23350	12590	17980	17705.71	10.85	-4106	19720	18850	18380	17510	17040	18615	17275	188	5370	500	12940	10	1	33766123	6027	-73.46	0.37	12	0.13	-243.00	48250.00	29250	20240220	-38.97	17270	20240805	3.36	29250	-38.97	20240220	17270	3.36	20240805	29250	-38.97	20240220	17270	3.36	20240805	0.84	N	181710	500	187 억	3664926	N	N	100	N	N
85	20240909	130802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17780	-200	5	-1.11	655605610	37057	25.56	17710	17930	17470	23350	12590	17980	17691.82	10.85	-4982	19720	18850	18380	17510	17040	18615	17275	188	5370	500	12940	10	1	33766123	6004	-73.17	0.37	12	0.11	-243.00	48250.00	29250	20240220	-39.21	17270	20240805	2.95	29250	-39.21	20240220	17270	2.95	20240805	29250	-39.21	20240220	17270	2.95	20240805	0.84	N	181710	500	187 억	3664926	N	N	100	N	N
86	20240909	120800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17810	-170	5	-0.95	607997620	34381	23.71	17710	17930	17470	23350	12590	17980	17684.12	10.85	-4335	19720	18850	18380	17510	17040	18615	17275	188	5370	500	12940	10	1	33766123	6014	-73.29	0.37	12	0.10	-243.00	48250.00	29250	20240220	-39.11	17270	20240805	3.13	29250	-39.11	20240220	17270	3.13	20240805	29250	-39.11	20240220	17270	3.13	20240805	0.84	N	181710	500	187 억	3664926	N	N	100	N	N
87	20240909	110801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17800	-180	5	-1.00	513581000	29088	20.06	17710	17930	17470	23350	12590	17980	17656.11	10.85	-4154	19720	18850	18380	17510	17040	18615	17275	188	5370	500	12940	10	1	33766123	6010	-73.25	0.37	12	0.09	-243.00	48250.00	29250	20240220	-39.15	17270	20240805	3.07	29250	-39.15	20240220	17270	3.07	20240805	29250	-39.15	20240220	17270	3.07	20240805	0.84	N	181710	500	187 억	3664926	N	N	100	N	N
88	20240909	100805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17610	-370	5	-2.06	369973620	20984	14.47	17710	17930	17470	23350	12590	17980	17631.22	10.85	-4328	19720	18850	18380	17510	17040	18615	17275	188	5370	500	12940	10	1	33766123	5946	-72.47	0.36	12	0.06	-243.00	48250.00	29250	20240220	-39.79	17270	20240805	1.97	29250	-39.79	20240220	17270	1.97	20240805	29250	-39.79	20240220	17270	1.97	20240805	0.84	N	181710	500	187 억	3664926	N	N	100	N	N
89	20240909	090800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17690	-290	5	-1.61	71435020	4036	2.78	17710	17930	17620	23350	12590	17980	17699.46	10.85	-18	19720	18850	18380	17510	17040	18615	17275	188	5370	500	12940	10	1	33766123	5973	-72.80	0.37	12	0.01	-243.00	48250.00	29250	20240220	-39.52	17270	20240805	2.43	29250	-39.52	20240220	17270	2.43	20240805	29250	-39.52	20240220	17270	2.43	20240805	0.84	N	181710	500	187 억	3664926	N	N	100	N	N
90	20240906	160749	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17980	-1270	5	-6.60	2633234000	144552	284.72	19240	19250	17910	25000	13480	19250	18216.68	10.92	-12948	19616	19432	19196	19012	18776	19525	19105	188	5750	500	13860	10	1	33766123	6071	-73.99	0.37	12	0.43	-243.00	48250.00	29250	20240220	-38.53	17270	20240805	4.11	29250	-38.53	20240220	17270	4.11	20240805	29250	-38.53	20240220	17270	4.11	20240805	0.82	N	181710	500	187 억	3686226	N	N	100	N	N
91	20240906	150800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17940	-1310	5	-6.81	2512587830	137841	271.50	19240	19250	17910	25000	13480	19250	18228.16	10.92	-11278	19616	19432	19196	19012	18776	19525	19105	188	5750	500	13860	10	1	33766123	6058	-73.83	0.37	12	0.41	-243.00	48250.00	29250	20240220	-38.67	17270	20240805	3.88	29250	-38.67	20240220	17270	3.88	20240805	29250	-38.67	20240220	17270	3.88	20240805	0.82	N	181710	500	187 억	3686226	N	N	41	N	N
92	20240906	140810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	17940	-1310	5	-6.81	2003727440	109552	215.78	19240	19250	17930	25000	13480	19250	18290.19	10.92	-9512	19616	19432	19196	19012	18776	19525	19105	188	5750	500	13860	10	1	33766123	6058	-73.83	0.37	12	0.32	-243.00	48250.00	29250	20240220	-38.67	17270	20240805	3.88	29250	-38.67	20240220	17270	3.88	20240805	29250	-38.67	20240220	17270	3.88	20240805	0.82	N	181710	500	187 억	3686226	N	N	41	N	N
93	20240906	130801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18040	-1210	5	-6.29	1477810180	80329	158.22	19240	19250	18030	25000	13480	19250	18396.97	10.92	-10993	19616	19432	19196	19012	18776	19525	19105	188	5750	500	13860	10	1	33766123	6091	-74.24	0.37	12	0.24	-243.00	48250.00	29250	20240220	-38.32	17270	20240805	4.46	29250	-38.32	20240220	17270	4.46	20240805	29250	-38.32	20240220	17270	4.46	20240805	0.82	N	181710	500	187 억	3686226	N	N	41	N	N
94	20240906	120801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18070	-1180	5	-6.13	1244540690	67425	132.80	19240	19250	18030	25000	13480	19250	18458.15	10.92	-12298	19616	19432	19196	19012	18776	19525	19105	188	5750	500	13860	10	1	33766123	6102	-74.36	0.37	12	0.20	-243.00	48250.00	29250	20240220	-38.22	17270	20240805	4.63	29250	-38.22	20240220	17270	4.63	20240805	29250	-38.22	20240220	17270	4.63	20240805	0.82	N	181710	500	187 억	3686226	N	N	41	N	N
95	20240906	110804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18450	-800	5	-4.16	606089890	32337	63.69	19240	19250	18450	25000	13480	19250	18742.92	10.92	-10600	19616	19432	19196	19012	18776	19525	19105	188	5750	500	13860	10	1	33766123	6230	-75.93	0.38	12	0.10	-243.00	48250.00	29250	20240220	-36.92	17270	20240805	6.83	29250	-36.92	20240220	17270	6.83	20240805	29250	-36.92	20240220	17270	6.83	20240805	0.82	N	181710	500	187 억	3686226	N	N	41	N	N
96	20240906	100759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18770	-480	5	-2.49	257513620	13624	26.83	19240	19250	18760	25000	13480	19250	18901.47	10.92	-6784	19616	19432	19196	19012	18776	19525	19105	188	5750	500	13860	10	1	33766123	6338	-77.24	0.39	12	0.04	-243.00	48250.00	29250	20240220	-35.83	17270	20240805	8.69	29250	-35.83	20240220	17270	8.69	20240805	29250	-35.83	20240220	17270	8.69	20240805	0.82	N	181710	500	187 억	3686226	N	N	41	N	N
97	20240906	090802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19250	0	3	0.00	1974480	103	0.20	19240	19250	19140	25000	13480	19250	19169.71	10.92	-62	19616	19432	19196	19012	18776	19525	19105	188	5750	500	13860	10	1	33766123	6500	-79.22	0.40	12	0.00	-243.00	48250.00	29250	20240220	-34.19	17270	20240805	11.46	29250	-34.19	20240220	17270	11.46	20240805	29250	-34.19	20240220	17270	11.46	20240805	0.82	N	181710	500	187 억	3686226	N	N	41	N	N
98	20240905	160749	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19250	210	2	1.10	972230760	50677	70.98	19080	19380	18960	24750	13330	19040	19184.85	10.92	-2214	20020	19530	19210	18720	18400	19370	18560	188	5710	500	13700	10	1	33766123	6500	-79.22	0.40	12	0.15	-243.00	48250.00	29250	20240220	-34.19	17270	20240805	11.46	29250	-34.19	20240220	17270	11.46	20240805	29250	-34.19	20240220	17270	11.46	20240805	0.83	N	181710	500	187 억	3688464	N	N	41	N	N
99	20240905	150802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19200	160	2	0.84	949620280	49501	69.34	19080	19380	18960	24750	13330	19040	19183.86	10.92	-1914	20020	19530	19210	18720	18400	19370	18560	188	5710	500	13700	10	1	33766123	6483	-79.01	0.40	12	0.15	-243.00	48250.00	29250	20240220	-34.36	17270	20240805	11.18	29250	-34.36	20240220	17270	11.18	20240805	29250	-34.36	20240220	17270	11.18	20240805	0.83	N	181710	500	187 억	3688464	N	N	25	N	N
100	20240905	140757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18980	-60	5	-0.32	688474310	35880	50.26	19080	19380	18960	24750	13330	19040	19188.25	10.92	1982	20020	19530	19210	18720	18400	19370	18560	188	5710	500	13700	10	1	33766123	6409	-78.11	0.39	12	0.11	-243.00	48250.00	29250	20240220	-35.11	17270	20240805	9.90	29250	-35.11	20240220	17270	9.90	20240805	29250	-35.11	20240220	17270	9.90	20240805	0.83	N	181710	500	187 억	3688464	N	N	25	N	N
101	20240905	130759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19100	60	2	0.32	645062820	33597	47.06	19080	19380	19080	24750	13330	19040	19200.01	10.92	4044	20020	19530	19210	18720	18400	19370	18560	188	5710	500	13700	10	1	33766123	6449	-78.60	0.40	12	0.10	-243.00	48250.00	29250	20240220	-34.70	17270	20240805	10.60	29250	-34.70	20240220	17270	10.60	20240805	29250	-34.70	20240220	17270	10.60	20240805	0.83	N	181710	500	187 억	3688464	N	N	25	N	N
102	20240905	120757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19180	140	2	0.74	516115400	26854	37.61	19080	19380	19080	24750	13330	19040	19219.31	10.92	6855	20020	19530	19210	18720	18400	19370	18560	188	5710	500	13700	10	1	33766123	6476	-78.93	0.40	12	0.08	-243.00	48250.00	29250	20240220	-34.43	17270	20240805	11.06	29250	-34.43	20240220	17270	11.06	20240805	29250	-34.43	20240220	17270	11.06	20240805	0.83	N	181710	500	187 억	3688464	N	N	25	N	N
103	20240905	110754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19120	80	2	0.42	393076140	20427	28.61	19080	19380	19080	24750	13330	19040	19242.97	10.92	7576	20020	19530	19210	18720	18400	19370	18560	188	5710	500	13700	10	1	33766123	6456	-78.68	0.40	12	0.06	-243.00	48250.00	29250	20240220	-34.63	17270	20240805	10.71	29250	-34.63	20240220	17270	10.71	20240805	29250	-34.63	20240220	17270	10.71	20240805	0.83	N	181710	500	187 억	3688464	N	N	25	N	N
104	20240905	100754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19270	230	2	1.21	254256160	13209	18.50	19080	19380	19080	24750	13330	19040	19248.71	10.92	7095	20020	19530	19210	18720	18400	19370	18560	188	5710	500	13700	10	1	33766123	6507	-79.30	0.40	12	0.04	-243.00	48250.00	29250	20240220	-34.12	17270	20240805	11.58	29250	-34.12	20240220	17270	11.58	20240805	29250	-34.12	20240220	17270	11.58	20240805	0.83	N	181710	500	187 억	3688464	N	N	25	N	N
105	20240905	090801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19090	50	2	0.26	2849590	148	0.21	19080	19280	19080	24750	13330	19040	19253.99	10.92	-35	20020	19530	19210	18720	18400	19370	18560	188	5710	500	13700	10	1	33766123	6446	-78.56	0.40	12	0.00	-243.00	48250.00	29250	20240220	-34.74	17270	20240805	10.54	29250	-34.74	20240220	17270	10.54	20240805	29250	-34.74	20240220	17270	10.54	20240805	0.83	N	181710	500	187 억	3688464	N	N	25	N	N
106	20240904	160741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19040	-790	5	-3.98	1363804160	71310	171.34	19700	19700	18890	25750	13890	19830	19125.04	11.02	-31922	20270	20050	19830	19610	19390	20160	19720	188	5920	500	14270	10	1	33766123	6429	-78.35	0.39	12	0.21	-243.00	48250.00	29250	20240220	-34.91	17270	20240805	10.25	29250	-34.91	20240220	17270	10.25	20240805	29250	-34.91	20240220	17270	10.25	20240805	0.84	N	181710	500	187 억	3719923	N	N	25	N	N
107	20240904	150747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18910	-920	5	-4.64	1287066150	67263	161.62	19700	19700	18890	25750	13890	19830	19134.83	11.02	-30534	20270	20050	19830	19610	19390	20160	19720	188	5920	500	14270	10	1	33766123	6385	-77.82	0.39	12	0.20	-243.00	48250.00	29250	20240220	-35.35	17270	20240805	9.50	29250	-35.35	20240220	17270	9.50	20240805	29250	-35.35	20240220	17270	9.50	20240805	0.84	N	181710	500	187 억	3719923	N	N	160	N	N
108	20240904	140751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19000	-830	5	-4.19	928725130	48419	116.34	19700	19700	19000	25750	13890	19830	19181.01	11.02	-22170	20270	20050	19830	19610	19390	20160	19720	188	5920	500	14270	10	1	33766123	6416	-78.19	0.39	12	0.14	-243.00	48250.00	29250	20240220	-35.04	17270	20240805	10.02	29250	-35.04	20240220	17270	10.02	20240805	29250	-35.04	20240220	17270	10.02	20240805	0.84	N	181710	500	187 억	3719923	N	N	160	N	N
109	20240904	130749	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19120	-710	5	-3.58	760681240	39591	95.13	19700	19700	19070	25750	13890	19830	19213.49	11.02	-19126	20270	20050	19830	19610	19390	20160	19720	188	5920	500	14270	10	1	33766123	6456	-78.68	0.40	12	0.12	-243.00	48250.00	29250	20240220	-34.63	17270	20240805	10.71	29250	-34.63	20240220	17270	10.71	20240805	29250	-34.63	20240220	17270	10.71	20240805	0.84	N	181710	500	187 억	3719923	N	N	160	N	N
110	20240904	120746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19170	-660	5	-3.33	576455330	29953	71.97	19700	19700	19140	25750	13890	19830	19245.33	11.02	-12344	20270	20050	19830	19610	19390	20160	19720	188	5920	500	14270	10	1	33766123	6473	-78.89	0.40	12	0.09	-243.00	48250.00	29250	20240220	-34.46	17270	20240805	11.00	29250	-34.46	20240220	17270	11.00	20240805	29250	-34.46	20240220	17270	11.00	20240805	0.84	N	181710	500	187 억	3719923	N	N	160	N	N
111	20240904	110744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19200	-630	5	-3.18	513289280	26668	64.08	19700	19700	19140	25750	13890	19830	19247.39	11.02	-9642	20270	20050	19830	19610	19390	20160	19720	188	5920	500	14270	10	1	33766123	6483	-79.01	0.40	12	0.08	-243.00	48250.00	29250	20240220	-34.36	17270	20240805	11.18	29250	-34.36	20240220	17270	11.18	20240805	29250	-34.36	20240220	17270	11.18	20240805	0.84	N	181710	500	187 억	3719923	N	N	160	N	N
112	20240904	100746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19250	-580	5	-2.92	344579880	17911	43.04	19700	19700	19140	25750	13890	19830	19238.45	11.02	-7745	20270	20050	19830	19610	19390	20160	19720	188	5920	500	14270	10	1	33766123	6500	-79.22	0.40	12	0.05	-243.00	48250.00	29250	20240220	-34.19	17270	20240805	11.46	29250	-34.19	20240220	17270	11.46	20240805	29250	-34.19	20240220	17270	11.46	20240805	0.84	N	181710	500	187 억	3719923	N	N	160	N	N
113	20240904	090750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19390	-440	5	-2.22	32593440	1674	4.02	19700	19700	19380	25750	13890	19830	19470.39	11.02	-929	20270	20050	19830	19610	19390	20160	19720	188	5920	500	14270	10	1	33766123	6547	-79.79	0.40	12	0.00	-243.00	48250.00	29250	20240220	-33.71	17270	20240805	12.28	29250	-33.71	20240220	17270	12.28	20240805	29250	-33.71	20240220	17270	12.28	20240805	0.84	N	181710	500	187 억	3719923	N	N	160	N	N
114	20240903	160736	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19830	-60	5	-0.30	828266500	41614	124.65	19800	20050	19610	25850	13930	19890	19903.55	11.03	-5620	20256	20072	19916	19732	19576	19995	19655	188	5960	500	14320	10	1	33766123	6696	-81.60	0.41	12	0.12	-243.00	48250.00	29250	20240220	-32.21	17270	20240805	14.82	29250	-32.21	20240220	17270	14.82	20240805	29250	-32.21	20240220	17270	14.82	20240805	0.85	N	181710	500	187 억	3724428	N	N	160	N	N
115	20240903	150741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19850	-40	5	-0.20	792792330	39826	119.29	19800	20050	19610	25850	13930	19890	19906.40	11.03	-5257	20256	20072	19916	19732	19576	19995	19655	188	5960	500	14320	10	1	33766123	6703	-81.69	0.41	12	0.12	-243.00	48250.00	29250	20240220	-32.14	17270	20240805	14.94	29250	-32.14	20240220	17270	14.94	20240805	29250	-32.14	20240220	17270	14.94	20240805	0.85	N	181710	500	187 억	3724428	N	N	178	N	N
116	20240903	140743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19860	-30	5	-0.15	628335130	31550	94.50	19800	20050	19610	25850	13930	19890	19915.54	11.03	-2742	20256	20072	19916	19732	19576	19995	19655	188	5960	500	14320	10	1	33766123	6706	-81.73	0.41	12	0.09	-243.00	48250.00	29250	20240220	-32.10	17270	20240805	15.00	29250	-32.10	20240220	17270	15.00	20240805	29250	-32.10	20240220	17270	15.00	20240805	0.85	N	181710	500	187 억	3724428	N	N	178	N	N
117	20240903	130743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19970	80	2	0.40	544357020	27340	81.89	19800	20050	19610	25850	13930	19890	19910.64	11.03	-1124	20256	20072	19916	19732	19576	19995	19655	188	5960	500	14320	10	1	33766123	6743	-82.18	0.41	12	0.08	-243.00	48250.00	29250	20240220	-31.73	17270	20240805	15.63	29250	-31.73	20240220	17270	15.63	20240805	29250	-31.73	20240220	17270	15.63	20240805	0.85	N	181710	500	187 억	3724428	N	N	178	N	N
118	20240903	120733	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19920	30	2	0.15	382966280	19255	57.67	19800	20050	19610	25850	13930	19890	19889.19	11.03	2048	20256	20072	19916	19732	19576	19995	19655	188	5960	500	14320	10	1	33766123	6726	-81.98	0.41	12	0.06	-243.00	48250.00	29250	20240220	-31.90	17270	20240805	15.34	29250	-31.90	20240220	17270	15.34	20240805	29250	-31.90	20240220	17270	15.34	20240805	0.85	N	181710	500	187 억	3724428	N	N	178	N	N
119	20240903	110732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19990	100	2	0.50	274526490	13813	41.37	19800	20050	19610	25850	13930	19890	19874.50	11.03	4323	20256	20072	19916	19732	19576	19995	19655	188	5960	500	14320	10	1	33766123	6750	-82.26	0.41	12	0.04	-243.00	48250.00	29250	20240220	-31.66	17270	20240805	15.75	29250	-31.66	20240220	17270	15.75	20240805	29250	-31.66	20240220	17270	15.75	20240805	0.85	N	181710	500	187 억	3724428	N	N	178	N	N
120	20240903	100733	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19780	-110	5	-0.55	154525880	7803	23.37	19800	19910	19610	25850	13930	19890	19803.39	11.03	2635	20256	20072	19916	19732	19576	19995	19655	188	5960	500	14320	10	1	33766123	6679	-81.40	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.38	17270	20240805	14.53	29250	-32.38	20240220	17270	14.53	20240805	29250	-32.38	20240220	17270	14.53	20240805	0.85	N	181710	500	187 억	3724428	N	N	178	N	N
121	20240903	090734	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19800	-90	5	-0.45	27397700	1389	4.16	19800	19800	19610	25850	13930	19890	19724.77	11.03	185	20256	20072	19916	19732	19576	19995	19655	188	5960	500	14320	10	1	33766123	6686	-81.48	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.31	17270	20240805	14.65	29250	-32.31	20240220	17270	14.65	20240805	29250	-32.31	20240220	17270	14.65	20240805	0.85	N	181710	500	187 억	3724428	N	N	178	N	N
122	20240902	160727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19890	-50	5	-0.25	647832300	32438	89.61	19940	20100	19760	25900	13960	19940	19971.42	11.05	-7598	20200	20070	19810	19680	19420	20135	19745	188	5960	500	14350	10	1	33766123	6716	-81.85	0.41	12	0.10	-243.00	48250.00	29250	20240220	-32.00	17270	20240805	15.17	29250	-32.00	20240220	17270	15.17	20240805	29250	-32.00	20240220	17270	15.17	20240805	0.87	N	181710	500	187 억	3731463	N	N	178	N	N
123	20240902	150739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19930	-10	5	-0.05	618764100	30977	85.58	19940	20100	19760	25900	13960	19940	19974.95	11.05	-7178	20200	20070	19810	19680	19420	20135	19745	188	5960	500	14350	10	1	33766123	6730	-82.02	0.41	12	0.09	-243.00	48250.00	29250	20240220	-31.86	17270	20240805	15.40	29250	-31.86	20240220	17270	15.40	20240805	29250	-31.86	20240220	17270	15.40	20240805	0.87	N	181710	500	187 억	3731463	N	N	235	N	N
124	20240902	140736	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19890	-50	5	-0.25	475486850	23794	65.73	19940	20100	19760	25900	13960	19940	19983.48	11.05	-4017	20200	20070	19810	19680	19420	20135	19745	188	5960	500	14350	10	1	33766123	6716	-81.85	0.41	12	0.07	-243.00	48250.00	29250	20240220	-32.00	17270	20240805	15.17	29250	-32.00	20240220	17270	15.17	20240805	29250	-32.00	20240220	17270	15.17	20240805	0.87	N	181710	500	187 억	3731463	N	N	235	N	N
125	20240902	130732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	160	2	0.80	317164780	15889	43.89	19940	20100	19760	25900	13960	19940	19961.28	11.05	-2109	20200	20070	19810	19680	19420	20135	19745	188	5960	500	14350	50	1	33766123	6787	-82.72	0.42	12	0.05	-243.00	48250.00	29250	20240220	-31.28	17270	20240805	16.39	29250	-31.28	20240220	17270	16.39	20240805	29250	-31.28	20240220	17270	16.39	20240805	0.87	N	181710	500	187 억	3731463	N	N	235	N	N
126	20240902	120736	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19770	-170	5	-0.85	88969330	4492	12.41	19940	19940	19760	25900	13960	19940	19806.17	11.05	-2300	20200	20070	19810	19680	19420	20135	19745	188	5960	500	14350	10	1	33766123	6676	-81.36	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.41	17270	20240805	14.48	29250	-32.41	20240220	17270	14.48	20240805	29250	-32.41	20240220	17270	14.48	20240805	0.87	N	181710	500	187 억	3731463	N	N	235	N	N
127	20240902	110729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19770	-170	5	-0.85	68046390	3434	9.49	19940	19940	19770	25900	13960	19940	19815.49	11.05	-1539	20200	20070	19810	19680	19420	20135	19745	188	5960	500	14350	10	1	33766123	6676	-81.36	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.41	17270	20240805	14.48	29250	-32.41	20240220	17270	14.48	20240805	29250	-32.41	20240220	17270	14.48	20240805	0.87	N	181710	500	187 억	3731463	N	N	235	N	N
128	20240902	100727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19790	-150	5	-0.75	34366370	1732	4.78	19940	19940	19790	25900	13960	19940	19842.02	11.05	-675	20200	20070	19810	19680	19420	20135	19745	188	5960	500	14350	10	1	33766123	6682	-81.44	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.34	17270	20240805	14.59	29250	-32.34	20240220	17270	14.59	20240805	29250	-32.34	20240220	17270	14.59	20240805	0.87	N	181710	500	187 억	3731463	N	N	235	N	N
129	20240902	090723	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19810	-130	5	-0.65	10410080	524	1.45	19940	19940	19800	25900	13960	19940	19866.56	11.05	-61	20200	20070	19810	19680	19420	20135	19745	188	5960	500	14350	10	1	33766123	6689	-81.52	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.27	17270	20240805	14.71	29250	-32.27	20240220	17270	14.71	20240805	29250	-32.27	20240220	17270	14.71	20240805	0.87	N	181710	500	187 억	3731463	N	N	235	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History