KissMeData/214320/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160959	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19140	-350	5	-1.80	753840950	39135	129.53	19530	19530	19140	25300	13650	19490	19262.58	25.94	-21892	19670	19580	19470	19380	19270	19625	19425	200	5810	500	14810	10	1	40000000	7656	7.52	0.84	12	0.10	2544.00	22771.00	24300	20240503	-21.23	18200	20240805	5.16	24300	-21.23	20240503	18200	5.16	20240805	46050	-58.44	20231026	18200	5.16	20240805	0.16	N	214320	500	200 억	10374406	N	N	2230	N	N
3	20240930	151012	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19180	-310	5	-1.59	671387070	34831	115.28	19530	19530	19170	25300	13650	19490	19275.56	25.94	-19829	19670	19580	19470	19380	19270	19625	19425	200	5810	500	14810	10	1	40000000	7672	7.54	0.84	12	0.09	2544.00	22771.00	24300	20240503	-21.07	18200	20240805	5.38	24300	-21.07	20240503	18200	5.38	20240805	46050	-58.35	20231026	18200	5.38	20240805	0.16	N	214320	500	200 억	10374406	N	N	64	N	N
4	20240930	141012	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19240	-250	5	-1.28	464510270	24066	79.65	19530	19530	19230	25300	13650	19490	19301.52	25.94	-12083	19670	19580	19470	19380	19270	19625	19425	200	5810	500	14810	10	1	40000000	7696	7.56	0.84	12	0.06	2544.00	22771.00	24300	20240503	-20.82	18200	20240805	5.71	24300	-20.82	20240503	18200	5.71	20240805	46050	-58.22	20231026	18200	5.71	20240805	0.16	N	214320	500	200 억	10374406	N	N	64	N	N
5	20240930	131006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19290	-200	5	-1.03	368437640	19076	63.14	19530	19530	19250	25300	13650	19490	19314.20	25.94	-8985	19670	19580	19470	19380	19270	19625	19425	200	5810	500	14810	10	1	40000000	7716	7.58	0.85	12	0.05	2544.00	22771.00	24300	20240503	-20.62	18200	20240805	5.99	24300	-20.62	20240503	18200	5.99	20240805	46050	-58.11	20231026	18200	5.99	20240805	0.16	N	214320	500	200 억	10374406	N	N	64	N	N
6	20240930	121003	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19250	-240	5	-1.23	310671850	16079	53.22	19530	19530	19250	25300	13650	19490	19321.59	25.94	-7184	19670	19580	19470	19380	19270	19625	19425	200	5810	500	14810	10	1	40000000	7700	7.57	0.85	12	0.04	2544.00	22771.00	24300	20240503	-20.78	18200	20240805	5.77	24300	-20.78	20240503	18200	5.77	20240805	46050	-58.20	20231026	18200	5.77	20240805	0.16	N	214320	500	200 억	10374406	N	N	64	N	N
7	20240930	111001	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19320	-170	5	-0.87	196079620	10134	33.54	19530	19530	19250	25300	13650	19490	19348.69	25.94	-4909	19670	19580	19470	19380	19270	19625	19425	200	5810	500	14810	10	1	40000000	7728	7.59	0.85	12	0.03	2544.00	22771.00	24300	20240503	-20.49	18200	20240805	6.15	24300	-20.49	20240503	18200	6.15	20240805	46050	-58.05	20231026	18200	6.15	20240805	0.16	N	214320	500	200 억	10374406	N	N	64	N	N
8	20240930	100959	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19360	-130	5	-0.67	69487020	3579	11.85	19530	19530	19350	25300	13650	19490	19415.21	25.94	-1980	19670	19580	19470	19380	19270	19625	19425	200	5810	500	14810	10	1	40000000	7744	7.61	0.85	12	0.01	2544.00	22771.00	24300	20240503	-20.33	18200	20240805	6.37	24300	-20.33	20240503	18200	6.37	20240805	46050	-57.96	20231026	18200	6.37	20240805	0.16	N	214320	500	200 억	10374406	N	N	64	N	N
9	20240930	090919	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19430	-60	5	-0.31	16917860	869	2.88	19530	19530	19430	25300	13650	19490	19468.19	25.94	-733	19670	19580	19470	19380	19270	19625	19425	200	5810	500	14810	10	1	40000000	7772	7.64	0.85	12	0.00	2544.00	22771.00	24300	20240503	-20.04	18200	20240805	6.76	24300	-20.04	20240503	18200	6.76	20240805	46050	-57.81	20231026	18200	6.76	20240805	0.16	N	214320	500	200 억	10374406	N	N	64	N	N
10	20240927	161008	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19490	80	2	0.41	588320390	30200	134.88	19400	19560	19360	25200	13590	19410	19480.81	25.93	-2358	19510	19460	19390	19340	19270	19485	19365	200	5790	500	14750	10	1	40000000	7796	7.66	0.86	12	0.08	2544.00	22771.00	24300	20240503	-19.79	18200	20240805	7.09	24300	-19.79	20240503	18200	7.09	20240805	46050	-57.68	20231026	18200	7.09	20240805	0.16	N	214320	500	200 억	10373277	N	N	64	N	N
11	20240927	151009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19520	110	2	0.57	566865620	29100	129.96	19400	19560	19360	25200	13590	19410	19479.92	25.93	-2109	19510	19460	19390	19340	19270	19485	19365	200	5790	500	14750	10	1	40000000	7808	7.67	0.86	12	0.07	2544.00	22771.00	24300	20240503	-19.67	18200	20240805	7.25	24300	-19.67	20240503	18200	7.25	20240805	46050	-57.61	20231026	18200	7.25	20240805	0.16	N	214320	500	200 억	10373277	N	N	28	N	N
12	20240927	141018	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19540	130	2	0.67	505768750	25970	115.98	19400	19560	19360	25200	13590	19410	19475.12	25.93	-1130	19510	19460	19390	19340	19270	19485	19365	200	5790	500	14750	10	1	40000000	7816	7.68	0.86	12	0.06	2544.00	22771.00	24300	20240503	-19.59	18200	20240805	7.36	24300	-19.59	20240503	18200	7.36	20240805	46050	-57.57	20231026	18200	7.36	20240805	0.16	N	214320	500	200 억	10373277	N	N	28	N	N
13	20240927	131011	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19530	120	2	0.62	434630410	22330	99.73	19400	19560	19360	25200	13590	19410	19463.97	25.93	204	19510	19460	19390	19340	19270	19485	19365	200	5790	500	14750	10	1	40000000	7812	7.68	0.86	12	0.06	2544.00	22771.00	24300	20240503	-19.63	18200	20240805	7.31	24300	-19.63	20240503	18200	7.31	20240805	46050	-57.59	20231026	18200	7.31	20240805	0.16	N	214320	500	200 억	10373277	N	N	28	N	N
14	20240927	121005	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19480	70	2	0.36	273332180	14068	62.83	19400	19480	19360	25200	13590	19410	19429.36	25.93	-544	19510	19460	19390	19340	19270	19485	19365	200	5790	500	14750	10	1	40000000	7792	7.66	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.84	18200	20240805	7.03	24300	-19.84	20240503	18200	7.03	20240805	46050	-57.70	20231026	18200	7.03	20240805	0.16	N	214320	500	200 억	10373277	N	N	28	N	N
15	20240927	111008	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19440	30	2	0.15	146101830	7522	33.59	19400	19470	19360	25200	13590	19410	19423.27	25.93	1121	19510	19460	19390	19340	19270	19485	19365	200	5790	500	14750	10	1	40000000	7776	7.64	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.00	18200	20240805	6.81	24300	-20.00	20240503	18200	6.81	20240805	46050	-57.79	20231026	18200	6.81	20240805	0.16	N	214320	500	200 억	10373277	N	N	28	N	N
16	20240927	101006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19420	10	2	0.05	94313310	4857	21.69	19400	19470	19360	25200	13590	19410	19418.02	25.93	1203	19510	19460	19390	19340	19270	19485	19365	200	5790	500	14750	10	1	40000000	7768	7.63	0.85	12	0.01	2544.00	22771.00	24300	20240503	-20.08	18200	20240805	6.70	24300	-20.08	20240503	18200	6.70	20240805	46050	-57.83	20231026	18200	6.70	20240805	0.16	N	214320	500	200 억	10373277	N	N	28	N	N
17	20240927	091008	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19390	-20	5	-0.10	14037630	724	3.23	19400	19400	19360	25200	13590	19410	19388.99	25.93	-175	19510	19460	19390	19340	19270	19485	19365	200	5790	500	14750	10	1	40000000	7756	7.62	0.85	12	0.00	2544.00	22771.00	24300	20240503	-20.21	18200	20240805	6.54	24300	-20.21	20240503	18200	6.54	20240805	46050	-57.89	20231026	18200	6.54	20240805	0.16	N	214320	500	200 억	10373277	N	N	28	N	N
18	20240926	160950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19410	50	2	0.26	433558100	22386	35.99	19320	19440	19320	25150	13560	19360	19367.25	25.94	-2917	19640	19500	19400	19260	19160	19450	19210	200	5790	500	14710	10	1	40000000	7764	7.63	0.85	12	0.06	2544.00	22771.00	24300	20240503	-20.12	18200	20240805	6.65	24300	-20.12	20240503	18200	6.65	20240805	46050	-57.85	20231026	18200	6.65	20240805	0.16	N	214320	500	200 억	10375700	N	N	28	N	N
19	20240926	150954	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19340	-20	5	-0.10	361435540	18662	30.01	19320	19440	19320	25150	13560	19360	19367.46	25.94	-3820	19640	19500	19400	19260	19160	19450	19210	200	5790	500	14710	10	1	40000000	7736	7.60	0.85	12	0.05	2544.00	22771.00	24300	20240503	-20.41	18200	20240805	6.26	24300	-20.41	20240503	18200	6.26	20240805	46050	-58.00	20231026	18200	6.26	20240805	0.16	N	214320	500	200 억	10375700	N	N	1	N	N
20	20240926	141001	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19400	40	2	0.21	244434110	12622	20.29	19320	19440	19320	25150	13560	19360	19365.72	25.94	-3935	19640	19500	19400	19260	19160	19450	19210	200	5790	500	14710	10	1	40000000	7760	7.63	0.85	12	0.03	2544.00	22771.00	24300	20240503	-20.16	18200	20240805	6.59	24300	-20.16	20240503	18200	6.59	20240805	46050	-57.87	20231026	18200	6.59	20240805	0.16	N	214320	500	200 억	10375700	N	N	1	N	N
21	20240926	130959	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19380	20	2	0.10	189543490	9792	15.74	19320	19390	19320	25150	13560	19360	19356.97	25.94	-4534	19640	19500	19400	19260	19160	19450	19210	200	5790	500	14710	10	1	40000000	7752	7.62	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.25	18200	20240805	6.48	24300	-20.25	20240503	18200	6.48	20240805	46050	-57.92	20231026	18200	6.48	20240805	0.16	N	214320	500	200 억	10375700	N	N	1	N	N
22	20240926	121001	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19380	20	2	0.10	158246390	8176	13.15	19320	19390	19320	25150	13560	19360	19354.99	25.94	-4312	19640	19500	19400	19260	19160	19450	19210	200	5790	500	14710	10	1	40000000	7752	7.62	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.25	18200	20240805	6.48	24300	-20.25	20240503	18200	6.48	20240805	46050	-57.92	20231026	18200	6.48	20240805	0.16	N	214320	500	200 억	10375700	N	N	1	N	N
23	20240926	111001	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19360	0	3	0.00	130834790	6761	10.87	19320	19390	19320	25150	13560	19360	19351.40	25.94	-3961	19640	19500	19400	19260	19160	19450	19210	200	5790	500	14710	10	1	40000000	7744	7.61	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.33	18200	20240805	6.37	24300	-20.33	20240503	18200	6.37	20240805	46050	-57.96	20231026	18200	6.37	20240805	0.16	N	214320	500	200 억	10375700	N	N	1	N	N
24	20240926	101002	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19350	-10	5	-0.05	62848230	3248	5.22	19320	19390	19320	25150	13560	19360	19349.82	25.94	-1893	19640	19500	19400	19260	19160	19450	19210	200	5790	500	14710	10	1	40000000	7740	7.61	0.85	12	0.01	2544.00	22771.00	24300	20240503	-20.37	18200	20240805	6.32	24300	-20.37	20240503	18200	6.32	20240805	46050	-57.98	20231026	18200	6.32	20240805	0.16	N	214320	500	200 억	10375700	N	N	1	N	N
25	20240926	090959	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19380	20	2	0.10	9544730	493	0.79	19320	19380	19320	25150	13560	19360	19360.51	25.94	-406	19640	19500	19400	19260	19160	19450	19210	200	5790	500	14710	10	1	40000000	7752	7.62	0.85	12	0.00	2544.00	22771.00	24300	20240503	-20.25	18200	20240805	6.48	24300	-20.25	20240503	18200	6.48	20240805	46050	-57.92	20231026	18200	6.48	20240805	0.16	N	214320	500	200 억	10375700	N	N	1	N	N
26	20240925	160949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19360	-110	5	-0.56	1201240640	61854	321.94	19430	19540	19300	25300	13630	19470	19420.58	25.91	-4788	19636	19552	19436	19352	19236	19595	19395	200	5830	500	14790	10	1	40000000	7744	7.61	0.85	12	0.15	2544.00	22771.00	24300	20240503	-20.33	18200	20240805	6.37	24300	-20.33	20240503	18200	6.37	20240805	46050	-57.96	20231026	18200	6.37	20240805	0.16	N	214320	500	200 억	10363662	N	N	1	N	N
27	20240925	150956	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19360	-110	5	-0.56	1169843310	60233	313.50	19430	19540	19300	25300	13630	19470	19421.97	25.91	-4025	19636	19552	19436	19352	19236	19595	19395	200	5830	500	14790	10	1	40000000	7744	7.61	0.85	12	0.15	2544.00	22771.00	24300	20240503	-20.33	18200	20240805	6.37	24300	-20.33	20240503	18200	6.37	20240805	46050	-57.96	20231026	18200	6.37	20240805	0.16	N	214320	500	200 억	10363662	N	N	76	N	N
28	20240925	140957	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19460	-10	5	-0.05	983699170	50625	263.49	19430	19540	19300	25300	13630	19470	19431.09	25.91	-1496	19636	19552	19436	19352	19236	19595	19395	200	5830	500	14790	10	1	40000000	7784	7.65	0.85	12	0.13	2544.00	22771.00	24300	20240503	-19.92	18200	20240805	6.92	24300	-19.92	20240503	18200	6.92	20240805	46050	-57.74	20231026	18200	6.92	20240805	0.16	N	214320	500	200 억	10363662	N	N	76	N	N
29	20240925	130956	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19490	20	2	0.10	790672990	40690	211.78	19430	19540	19300	25300	13630	19470	19431.63	25.91	2981	19636	19552	19436	19352	19236	19595	19395	200	5830	500	14790	10	1	40000000	7796	7.66	0.86	12	0.10	2544.00	22771.00	24300	20240503	-19.79	18200	20240805	7.09	24300	-19.79	20240503	18200	7.09	20240805	46050	-57.68	20231026	18200	7.09	20240805	0.16	N	214320	500	200 억	10363662	N	N	76	N	N
30	20240925	120958	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19520	50	2	0.26	706866840	36396	189.43	19430	19540	19300	25300	13630	19470	19421.55	25.91	3775	19636	19552	19436	19352	19236	19595	19395	200	5830	500	14790	10	1	40000000	7808	7.67	0.86	12	0.09	2544.00	22771.00	24300	20240503	-19.67	18200	20240805	7.25	24300	-19.67	20240503	18200	7.25	20240805	46050	-57.61	20231026	18200	7.25	20240805	0.16	N	214320	500	200 억	10363662	N	N	76	N	N
31	20240925	110954	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19490	20	2	0.10	588610500	30337	157.90	19430	19540	19300	25300	13630	19470	19402.40	25.91	3950	19636	19552	19436	19352	19236	19595	19395	200	5830	500	14790	10	1	40000000	7796	7.66	0.86	12	0.08	2544.00	22771.00	24300	20240503	-19.79	18200	20240805	7.09	24300	-19.79	20240503	18200	7.09	20240805	46050	-57.68	20231026	18200	7.09	20240805	0.16	N	214320	500	200 억	10363662	N	N	76	N	N
32	20240925	100950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19470	0	3	0.00	417922920	21584	112.34	19430	19470	19300	25300	13630	19470	19362.63	25.91	1474	19636	19552	19436	19352	19236	19595	19395	200	5830	500	14790	10	1	40000000	7788	7.65	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.88	18200	20240805	6.98	24300	-19.88	20240503	18200	6.98	20240805	46050	-57.72	20231026	18200	6.98	20240805	0.16	N	214320	500	200 억	10363662	N	N	76	N	N
33	20240925	091001	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19400	-70	5	-0.36	121621760	6274	32.65	19430	19460	19300	25300	13630	19470	19385.04	25.91	338	19636	19552	19436	19352	19236	19595	19395	200	5830	500	14790	10	1	40000000	7760	7.63	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.16	18200	20240805	6.59	24300	-20.16	20240503	18200	6.59	20240805	46050	-57.87	20231026	18200	6.59	20240805	0.16	N	214320	500	200 억	10363662	N	N	76	N	N
34	20240924	160947	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19470	150	2	0.78	373194010	19213	54.30	19320	19520	19320	25100	13530	19320	19424.03	25.89	3770	19666	19492	19326	19152	18986	19580	19240	200	5780	500	14680	10	1	40000000	7788	7.65	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.88	18200	20240805	6.98	24300	-19.88	20240503	18200	6.98	20240805	46050	-57.72	20231026	18200	6.98	20240805	0.16	N	214320	500	200 억	10354080	N	N	76	N	N
35	20240924	150950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19480	160	2	0.83	362501220	18664	52.75	19320	19520	19320	25100	13530	19320	19422.48	25.89	3657	19666	19492	19326	19152	18986	19580	19240	200	5780	500	14680	10	1	40000000	7792	7.66	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.84	18200	20240805	7.03	24300	-19.84	20240503	18200	7.03	20240805	46050	-57.70	20231026	18200	7.03	20240805	0.16	N	214320	500	200 억	10354080	N	N	16	N	N
36	20240924	140939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19510	190	2	0.98	311981950	16070	45.42	19320	19520	19320	25100	13530	19320	19413.94	25.89	3678	19666	19492	19326	19152	18986	19580	19240	200	5780	500	14680	10	1	40000000	7804	7.67	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.71	18200	20240805	7.20	24300	-19.71	20240503	18200	7.20	20240805	46050	-57.63	20231026	18200	7.20	20240805	0.16	N	214320	500	200 억	10354080	N	N	16	N	N
37	20240924	130950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19490	170	2	0.88	260631500	13436	37.97	19320	19500	19320	25100	13530	19320	19398.00	25.89	3137	19666	19492	19326	19152	18986	19580	19240	200	5780	500	14680	10	1	40000000	7796	7.66	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.79	18200	20240805	7.09	24300	-19.79	20240503	18200	7.09	20240805	46050	-57.68	20231026	18200	7.09	20240805	0.16	N	214320	500	200 억	10354080	N	N	16	N	N
38	20240924	120943	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19440	120	2	0.62	204978750	10578	29.90	19320	19450	19320	25100	13530	19320	19377.84	25.89	2668	19666	19492	19326	19152	18986	19580	19240	200	5780	500	14680	10	1	40000000	7776	7.64	0.85	12	0.03	2544.00	22771.00	24300	20240503	-20.00	18200	20240805	6.81	24300	-20.00	20240503	18200	6.81	20240805	46050	-57.79	20231026	18200	6.81	20240805	0.16	N	214320	500	200 억	10354080	N	N	16	N	N
39	20240924	110950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19410	90	2	0.47	157402740	8130	22.98	19320	19410	19320	25100	13530	19320	19360.73	25.89	2100	19666	19492	19326	19152	18986	19580	19240	200	5780	500	14680	10	1	40000000	7764	7.63	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.12	18200	20240805	6.65	24300	-20.12	20240503	18200	6.65	20240805	46050	-57.85	20231026	18200	6.65	20240805	0.16	N	214320	500	200 억	10354080	N	N	16	N	N
40	20240924	100949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19350	30	2	0.16	60899060	3147	8.89	19320	19390	19320	25100	13530	19320	19351.46	25.89	619	19666	19492	19326	19152	18986	19580	19240	200	5780	500	14680	10	1	40000000	7740	7.61	0.85	12	0.01	2544.00	22771.00	24300	20240503	-20.37	18200	20240805	6.32	24300	-20.37	20240503	18200	6.32	20240805	46050	-57.98	20231026	18200	6.32	20240805	0.16	N	214320	500	200 억	10354080	N	N	16	N	N
41	20240924	090952	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19330	10	2	0.05	7673650	397	1.12	19320	19390	19320	25100	13530	19320	19329.09	25.89	-20	19666	19492	19326	19152	18986	19580	19240	200	5780	500	14680	10	1	40000000	7732	7.60	0.85	12	0.00	2544.00	22771.00	24300	20240503	-20.45	18200	20240805	6.21	24300	-20.45	20240503	18200	6.21	20240805	46050	-58.02	20231026	18200	6.21	20240805	0.16	N	214320	500	200 억	10354080	N	N	16	N	N
42	20240923	160946	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19320	10	2	0.05	681163070	35311	85.47	19310	19500	19160	25100	13520	19310	19290.38	25.87	3873	19643	19476	19393	19226	19143	19435	19185	200	5790	500	14670	10	1	40000000	7728	7.59	0.85	12	0.09	2544.00	22771.00	24300	20240503	-20.49	18200	20240805	6.15	24300	-20.49	20240503	18200	6.15	20240805	46050	-58.05	20231026	18200	6.15	20240805	0.16	N	214320	500	200 억	10349568	N	N	16	N	N
43	20240923	150948	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19320	10	2	0.05	653902900	33899	82.05	19310	19500	19160	25100	13520	19310	19289.74	25.87	3574	19643	19476	19393	19226	19143	19435	19185	200	5790	500	14670	10	1	40000000	7728	7.59	0.85	12	0.08	2544.00	22771.00	24300	20240503	-20.49	18200	20240805	6.15	24300	-20.49	20240503	18200	6.15	20240805	46050	-58.05	20231026	18200	6.15	20240805	0.16	N	214320	500	200 억	10349568	N	N	1	N	N
44	20240923	140953	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19450	140	2	0.73	535235320	27788	67.26	19310	19480	19160	25100	13520	19310	19261.38	25.87	2664	19643	19476	19393	19226	19143	19435	19185	200	5790	500	14670	10	1	40000000	7780	7.65	0.85	12	0.07	2544.00	22771.00	24300	20240503	-19.96	18200	20240805	6.87	24300	-19.96	20240503	18200	6.87	20240805	46050	-57.76	20231026	18200	6.87	20240805	0.16	N	214320	500	200 억	10349568	N	N	1	N	N
45	20240923	130949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19290	-20	5	-0.10	396097420	20609	49.88	19310	19310	19160	25100	13520	19310	19219.63	25.87	-335	19643	19476	19393	19226	19143	19435	19185	200	5790	500	14670	10	1	40000000	7716	7.58	0.85	12	0.05	2544.00	22771.00	24300	20240503	-20.62	18200	20240805	5.99	24300	-20.62	20240503	18200	5.99	20240805	46050	-58.11	20231026	18200	5.99	20240805	0.16	N	214320	500	200 억	10349568	N	N	1	N	N
46	20240923	120950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19220	-90	5	-0.47	326470070	16992	41.13	19310	19310	19160	25100	13520	19310	19213.16	25.87	-1994	19643	19476	19393	19226	19143	19435	19185	200	5790	500	14670	10	1	40000000	7688	7.56	0.84	12	0.04	2544.00	22771.00	24300	20240503	-20.91	18200	20240805	5.60	24300	-20.91	20240503	18200	5.60	20240805	46050	-58.26	20231026	18200	5.60	20240805	0.16	N	214320	500	200 억	10349568	N	N	1	N	N
47	20240923	110949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19230	-80	5	-0.41	258938190	13481	32.63	19310	19310	19160	25100	13520	19310	19207.64	25.87	-2962	19643	19476	19393	19226	19143	19435	19185	200	5790	500	14670	10	1	40000000	7692	7.56	0.84	12	0.03	2544.00	22771.00	24300	20240503	-20.86	18200	20240805	5.66	24300	-20.86	20240503	18200	5.66	20240805	46050	-58.24	20231026	18200	5.66	20240805	0.16	N	214320	500	200 억	10349568	N	N	1	N	N
48	20240923	100947	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19220	-90	5	-0.47	164773180	8583	20.78	19310	19310	19160	25100	13520	19310	19197.62	25.87	-3562	19643	19476	19393	19226	19143	19435	19185	200	5790	500	14670	10	1	40000000	7688	7.56	0.84	12	0.02	2544.00	22771.00	24300	20240503	-20.91	18200	20240805	5.60	24300	-20.91	20240503	18200	5.60	20240805	46050	-58.26	20231026	18200	5.60	20240805	0.16	N	214320	500	200 억	10349568	N	N	1	N	N
49	20240923	090948	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19230	-80	5	-0.41	26138320	1358	3.29	19310	19310	19220	25100	13520	19310	19247.66	25.87	-975	19643	19476	19393	19226	19143	19435	19185	200	5790	500	14670	10	1	40000000	7692	7.56	0.84	12	0.00	2544.00	22771.00	24300	20240503	-20.86	18200	20240805	5.66	24300	-20.86	20240503	18200	5.66	20240805	46050	-58.24	20231026	18200	5.66	20240805	0.16	N	214320	500	200 억	10349568	N	N	1	N	N
50	20240913	160901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19280	-30	5	-0.16	356174570	18482	88.06	19320	19460	19200	25100	13520	19310	19271.42	25.84	-1138	19610	19460	19340	19190	19070	19535	19265	200	5790	500	14670	10	1	40000000	7712	7.58	0.85	12	0.05	2544.00	22771.00	24300	20240503	-20.66	18200	20240805	5.93	24300	-20.66	20240503	18200	5.93	20240805	46050	-58.13	20231026	18200	5.93	20240805	0.16	N	214320	500	200 억	10335443	N	N	121	N	N
51	20240913	150908	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19230	-80	5	-0.41	327191650	16976	80.89	19320	19460	19200	25100	13520	19310	19273.78	25.84	-1443	19610	19460	19340	19190	19070	19535	19265	200	5790	500	14670	10	1	40000000	7692	7.56	0.84	12	0.04	2544.00	22771.00	24300	20240503	-20.86	18200	20240805	5.66	24300	-20.86	20240503	18200	5.66	20240805	46050	-58.24	20231026	18200	5.66	20240805	0.16	N	214320	500	200 억	10335443	N	N	14	N	N
52	20240913	140912	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19290	-20	5	-0.10	184995080	9581	45.65	19320	19460	19250	25100	13520	19310	19308.54	25.84	371	19610	19460	19340	19190	19070	19535	19265	200	5790	500	14670	10	1	40000000	7716	7.58	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.62	18200	20240805	5.99	24300	-20.62	20240503	18200	5.99	20240805	46050	-58.11	20231026	18200	5.99	20240805	0.16	N	214320	500	200 억	10335443	N	N	14	N	N
53	20240913	130905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19280	-30	5	-0.16	170415340	8825	42.05	19320	19460	19250	25100	13520	19310	19310.52	25.84	551	19610	19460	19340	19190	19070	19535	19265	200	5790	500	14670	10	1	40000000	7712	7.58	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.66	18200	20240805	5.93	24300	-20.66	20240503	18200	5.93	20240805	46050	-58.13	20231026	18200	5.93	20240805	0.16	N	214320	500	200 억	10335443	N	N	14	N	N
54	20240913	120905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19290	-20	5	-0.10	157650710	8163	38.90	19320	19460	19250	25100	13520	19310	19312.84	25.84	511	19610	19460	19340	19190	19070	19535	19265	200	5790	500	14670	10	1	40000000	7716	7.58	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.62	18200	20240805	5.99	24300	-20.62	20240503	18200	5.99	20240805	46050	-58.11	20231026	18200	5.99	20240805	0.16	N	214320	500	200 억	10335443	N	N	14	N	N
55	20240913	110906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19260	-50	5	-0.26	118954560	6155	29.33	19320	19460	19250	25100	13520	19310	19326.49	25.84	892	19610	19460	19340	19190	19070	19535	19265	200	5790	500	14670	10	1	40000000	7704	7.57	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.74	18200	20240805	5.82	24300	-20.74	20240503	18200	5.82	20240805	46050	-58.18	20231026	18200	5.82	20240805	0.16	N	214320	500	200 억	10335443	N	N	14	N	N
56	20240913	100910	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19350	40	2	0.21	81359810	4207	20.05	19320	19460	19250	25100	13520	19310	19339.15	25.84	1213	19610	19460	19340	19190	19070	19535	19265	200	5790	500	14670	10	1	40000000	7740	7.61	0.85	12	0.01	2544.00	22771.00	24300	20240503	-20.37	18200	20240805	6.32	24300	-20.37	20240503	18200	6.32	20240805	46050	-57.98	20231026	18200	6.32	20240805	0.16	N	214320	500	200 억	10335443	N	N	14	N	N
57	20240913	090913	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19460	150	2	0.78	10798030	557	2.65	19320	19460	19320	25100	13520	19310	19386.05	25.84	239	19610	19460	19340	19190	19070	19535	19265	200	5790	500	14670	10	1	40000000	7784	7.65	0.85	12	0.00	2544.00	22771.00	24300	20240503	-19.92	18200	20240805	6.92	24300	-19.92	20240503	18200	6.92	20240805	46050	-57.74	20231026	18200	6.92	20240805	0.16	N	214320	500	200 억	10335443	N	N	14	N	N
58	20240912	160851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19310	80	2	0.42	404493940	20952	60.54	19260	19490	19220	24950	13470	19230	19305.74	25.85	-6276	19723	19476	19333	19086	18943	19405	19015	200	5720	500	14610	10	1	40000000	7724	7.59	0.85	12	0.05	2544.00	22771.00	24300	20240503	-20.53	18200	20240805	6.10	24300	-20.53	20240503	18200	6.10	20240805	46050	-58.07	20231026	18200	6.10	20240805	0.17	N	214320	500	200 억	10340762	N	N	8	N	N
59	20240912	150906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19340	110	2	0.57	386713990	20032	57.88	19260	19490	19220	24950	13470	19230	19304.81	25.85	-5704	19723	19476	19333	19086	18943	19405	19015	200	5720	500	14610	10	1	40000000	7736	7.60	0.85	12	0.05	2544.00	22771.00	24300	20240503	-20.41	18200	20240805	6.26	24300	-20.41	20240503	18200	6.26	20240805	46050	-58.00	20231026	18200	6.26	20240805	0.17	N	214320	500	200 억	10340762	N	N	0	N	N
60	20240912	140908	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19260	30	2	0.16	253359320	13156	38.02	19260	19340	19220	24950	13470	19230	19258.08	25.85	-4699	19723	19476	19333	19086	18943	19405	19015	200	5720	500	14610	10	1	40000000	7704	7.57	0.85	12	0.03	2544.00	22771.00	24300	20240503	-20.74	18200	20240805	5.82	24300	-20.74	20240503	18200	5.82	20240805	46050	-58.18	20231026	18200	5.82	20240805	0.17	N	214320	500	200 억	10340762	N	N	0	N	N
61	20240912	130901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19300	70	2	0.36	223313230	11597	33.51	19260	19340	19220	24950	13470	19230	19256.12	25.85	-4336	19723	19476	19333	19086	18943	19405	19015	200	5720	500	14610	10	1	40000000	7720	7.59	0.85	12	0.03	2544.00	22771.00	24300	20240503	-20.58	18200	20240805	6.04	24300	-20.58	20240503	18200	6.04	20240805	46050	-58.09	20231026	18200	6.04	20240805	0.17	N	214320	500	200 억	10340762	N	N	0	N	N
62	20240912	120859	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19300	70	2	0.36	184828450	9602	27.75	19260	19340	19220	24950	13470	19230	19248.95	25.85	-4148	19723	19476	19333	19086	18943	19405	19015	200	5720	500	14610	10	1	40000000	7720	7.59	0.85	12	0.02	2544.00	22771.00	24300	20240503	-20.58	18200	20240805	6.04	24300	-20.58	20240503	18200	6.04	20240805	46050	-58.09	20231026	18200	6.04	20240805	0.17	N	214320	500	200 억	10340762	N	N	0	N	N
63	20240912	110859	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19230	0	3	0.00	146771500	7626	22.04	19260	19340	19220	24950	13470	19230	19246.20	25.85	-3714	19723	19476	19333	19086	18943	19405	19015	200	5720	500	14610	10	1	40000000	7692	7.56	0.84	12	0.02	2544.00	22771.00	24300	20240503	-20.86	18200	20240805	5.66	24300	-20.86	20240503	18200	5.66	20240805	46050	-58.24	20231026	18200	5.66	20240805	0.17	N	214320	500	200 억	10340762	N	N	0	N	N
64	20240912	100901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19260	30	2	0.16	100878880	5240	15.14	19260	19340	19220	24950	13470	19230	19251.69	25.85	-1845	19723	19476	19333	19086	18943	19405	19015	200	5720	500	14610	10	1	40000000	7704	7.57	0.85	12	0.01	2544.00	22771.00	24300	20240503	-20.74	18200	20240805	5.82	24300	-20.74	20240503	18200	5.82	20240805	46050	-58.18	20231026	18200	5.82	20240805	0.17	N	214320	500	200 억	10340762	N	N	0	N	N
65	20240912	090901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19290	60	2	0.31	26775790	1391	4.02	19260	19290	19220	24950	13470	19230	19249.31	25.85	-474	19723	19476	19333	19086	18943	19405	19015	200	5720	500	14610	10	1	40000000	7716	7.58	0.85	12	0.00	2544.00	22771.00	24300	20240503	-20.62	18200	20240805	5.99	24300	-20.62	20240503	18200	5.99	20240805	46050	-58.11	20231026	18200	5.99	20240805	0.17	N	214320	500	200 억	10340762	N	N	0	N	N
66	20240911	160841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19230	-340	5	-1.74	668652820	34606	62.76	19580	19580	19190	25400	13700	19570	19321.91	25.88	-11198	19976	19772	19456	19252	18936	19875	19355	200	5830	500	14870	10	1	40000000	7692	7.56	0.84	12	0.09	2544.00	22771.00	24300	20240503	-20.86	18200	20240805	5.66	24300	-20.86	20240503	18200	5.66	20240805	46050	-58.24	20231026	18200	5.66	20240805	0.17	N	214320	500	200 억	10350446	N	N	0	N	N
67	20240911	150847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19250	-320	5	-1.64	634799760	32845	59.57	19580	19580	19210	25400	13700	19570	19327.14	25.88	-9999	19976	19772	19456	19252	18936	19875	19355	200	5830	500	14870	10	1	40000000	7700	7.57	0.85	12	0.08	2544.00	22771.00	24300	20240503	-20.78	18200	20240805	5.77	24300	-20.78	20240503	18200	5.77	20240805	46050	-58.20	20231026	18200	5.77	20240805	0.17	N	214320	500	200 억	10350446	N	N	0	N	N
68	20240911	140851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19370	-200	5	-1.02	482915710	24973	45.29	19580	19580	19210	25400	13700	19570	19337.51	25.88	-7795	19976	19772	19456	19252	18936	19875	19355	200	5830	500	14870	10	1	40000000	7748	7.61	0.85	12	0.06	2544.00	22771.00	24300	20240503	-20.29	18200	20240805	6.43	24300	-20.29	20240503	18200	6.43	20240805	46050	-57.94	20231026	18200	6.43	20240805	0.17	N	214320	500	200 억	10350446	N	N	0	N	N
69	20240911	130846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19380	-190	5	-0.97	404030020	20903	37.91	19580	19580	19210	25400	13700	19570	19328.81	25.88	-6724	19976	19772	19456	19252	18936	19875	19355	200	5830	500	14870	10	1	40000000	7752	7.62	0.85	12	0.05	2544.00	22771.00	24300	20240503	-20.25	18200	20240805	6.48	24300	-20.25	20240503	18200	6.48	20240805	46050	-57.92	20231026	18200	6.48	20240805	0.17	N	214320	500	200 억	10350446	N	N	0	N	N
70	20240911	120851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19330	-240	5	-1.23	338761690	17533	31.80	19580	19580	19210	25400	13700	19570	19321.38	25.88	-5543	19976	19772	19456	19252	18936	19875	19355	200	5830	500	14870	10	1	40000000	7732	7.60	0.85	12	0.04	2544.00	22771.00	24300	20240503	-20.45	18200	20240805	6.21	24300	-20.45	20240503	18200	6.21	20240805	46050	-58.02	20231026	18200	6.21	20240805	0.17	N	214320	500	200 억	10350446	N	N	0	N	N
71	20240911	110841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19270	-300	5	-1.53	206767250	10684	19.38	19580	19580	19260	25400	13700	19570	19352.98	25.88	-4544	19976	19772	19456	19252	18936	19875	19355	200	5830	500	14870	10	1	40000000	7708	7.57	0.85	12	0.03	2544.00	22771.00	24300	20240503	-20.70	18200	20240805	5.88	24300	-20.70	20240503	18200	5.88	20240805	46050	-58.15	20231026	18200	5.88	20240805	0.17	N	214320	500	200 억	10350446	N	N	0	N	N
72	20240911	100838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19360	-210	5	-1.07	113549810	5856	10.62	19580	19580	19270	25400	13700	19570	19390.34	25.88	-2309	19976	19772	19456	19252	18936	19875	19355	200	5830	500	14870	10	1	40000000	7744	7.61	0.85	12	0.01	2544.00	22771.00	24300	20240503	-20.33	18200	20240805	6.37	24300	-20.33	20240503	18200	6.37	20240805	46050	-57.96	20231026	18200	6.37	20240805	0.17	N	214320	500	200 억	10350446	N	N	0	N	N
73	20240911	090853	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19480	-90	5	-0.46	9448890	484	0.88	19580	19580	19480	25400	13700	19570	19522.50	25.88	-346	19976	19772	19456	19252	18936	19875	19355	200	5830	500	14870	10	1	40000000	7792	7.66	0.86	12	0.00	2544.00	22771.00	24300	20240503	-19.84	18200	20240805	7.03	24300	-19.84	20240503	18200	7.03	20240805	46050	-57.70	20231026	18200	7.03	20240805	0.17	N	214320	500	200 억	10350446	N	N	0	N	N
74	20240910	160842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19570	390	2	2.03	1075279090	55079	142.71	19200	19660	19140	24900	13430	19180	19522.48	25.83	-5754	19406	19292	19066	18952	18726	19350	19010	200	5720	500	14570	10	1	40000000	7828	7.69	0.86	12	0.14	2544.00	22771.00	24300	20240503	-19.47	18200	20240805	7.53	24300	-19.47	20240503	18200	7.53	20240805	46050	-57.50	20231026	18200	7.53	20240805	0.17	N	214320	500	200 억	10331346	N	N	46	N	N
75	20240910	150851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19550	370	2	1.93	1002681210	51369	133.10	19200	19660	19140	24900	13430	19180	19519.19	25.83	-4295	19406	19292	19066	18952	18726	19350	19010	200	5720	500	14570	10	1	40000000	7820	7.68	0.86	12	0.13	2544.00	22771.00	24300	20240503	-19.55	18200	20240805	7.42	24300	-19.55	20240503	18200	7.42	20240805	46050	-57.55	20231026	18200	7.42	20240805	0.17	N	214320	500	200 억	10331346	N	N	46	N	N
76	20240910	140844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19580	400	2	2.09	802534520	41139	106.59	19200	19660	19140	24900	13430	19180	19507.88	25.83	987	19406	19292	19066	18952	18726	19350	19010	200	5720	500	14570	10	1	40000000	7832	7.70	0.86	12	0.10	2544.00	22771.00	24300	20240503	-19.42	18200	20240805	7.58	24300	-19.42	20240503	18200	7.58	20240805	46050	-57.48	20231026	18200	7.58	20240805	0.17	N	214320	500	200 억	10331346	N	N	46	N	N
77	20240910	130842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19600	420	2	2.19	685366870	35157	91.09	19200	19660	19140	24900	13430	19180	19494.46	25.83	2510	19406	19292	19066	18952	18726	19350	19010	200	5720	500	14570	10	1	40000000	7840	7.70	0.86	12	0.09	2544.00	22771.00	24300	20240503	-19.34	18200	20240805	7.69	24300	-19.34	20240503	18200	7.69	20240805	46050	-57.44	20231026	18200	7.69	20240805	0.17	N	214320	500	200 억	10331346	N	N	46	N	N
78	20240910	120843	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19610	430	2	2.24	574797610	29514	76.47	19200	19660	19140	24900	13430	19180	19475.42	25.83	2371	19406	19292	19066	18952	18726	19350	19010	200	5720	500	14570	10	1	40000000	7844	7.71	0.86	12	0.07	2544.00	22771.00	24300	20240503	-19.30	18200	20240805	7.75	24300	-19.30	20240503	18200	7.75	20240805	46050	-57.42	20231026	18200	7.75	20240805	0.17	N	214320	500	200 억	10331346	N	N	46	N	N
79	20240910	110841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19600	420	2	2.19	428947500	22069	57.18	19200	19660	19140	24900	13430	19180	19436.65	25.83	2588	19406	19292	19066	18952	18726	19350	19010	200	5720	500	14570	10	1	40000000	7840	7.70	0.86	12	0.06	2544.00	22771.00	24300	20240503	-19.34	18200	20240805	7.69	24300	-19.34	20240503	18200	7.69	20240805	46050	-57.44	20231026	18200	7.69	20240805	0.17	N	214320	500	200 억	10331346	N	N	46	N	N
80	20240910	100845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19510	330	2	1.72	291059550	15026	38.93	19200	19660	19140	24900	13430	19180	19370.39	25.83	923	19406	19292	19066	18952	18726	19350	19010	200	5720	500	14570	10	1	40000000	7804	7.67	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.71	18200	20240805	7.20	24300	-19.71	20240503	18200	7.20	20240805	46050	-57.63	20231026	18200	7.20	20240805	0.17	N	214320	500	200 억	10331346	N	N	46	N	N
81	20240910	090842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19160	-20	5	-0.10	38424760	2002	5.19	19200	19260	19160	24900	13430	19180	19193.19	25.83	-858	19406	19292	19066	18952	18726	19350	19010	200	5720	500	14570	10	1	40000000	7664	7.53	0.84	12	0.01	2544.00	22771.00	24300	20240503	-21.15	18200	20240805	5.27	24300	-21.15	20240503	18200	5.27	20240805	46050	-58.39	20231026	18200	5.27	20240805	0.17	N	214320	500	200 억	10331346	N	N	46	N	N
82	20240909	160826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19180	-20	5	-0.10	732866780	38584	99.31	18840	19180	18840	24950	13440	19200	18994.01	25.82	1520	19573	19386	19183	18996	18793	19285	18895	200	5750	500	14590	10	1	40000000	7672	7.54	0.84	12	0.10	2544.00	22771.00	24300	20240503	-21.07	18200	20240805	5.38	24300	-21.07	20240503	18200	5.38	20240805	46050	-58.35	20231026	18200	5.38	20240805	0.19	N	214320	500	200 억	10328027	N	N	46	N	N
83	20240909	150835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19060	-140	5	-0.73	706360130	37200	95.75	18840	19140	18840	24950	13440	19200	18988.18	25.82	1835	19573	19386	19183	18996	18793	19285	18895	200	5750	500	14590	10	1	40000000	7624	7.49	0.84	12	0.09	2544.00	22771.00	24300	20240503	-21.56	18200	20240805	4.73	24300	-21.56	20240503	18200	4.73	20240805	46050	-58.61	20231026	18200	4.73	20240805	0.19	N	214320	500	200 억	10328027	N	N	0	N	N
84	20240909	140838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19130	-70	5	-0.36	605737400	31933	82.19	18840	19140	18840	24950	13440	19200	18969.01	25.82	494	19573	19386	19183	18996	18793	19285	18895	200	5750	500	14590	10	1	40000000	7652	7.52	0.84	12	0.08	2544.00	22771.00	24300	20240503	-21.28	18200	20240805	5.11	24300	-21.28	20240503	18200	5.11	20240805	46050	-58.46	20231026	18200	5.11	20240805	0.19	N	214320	500	200 억	10328027	N	N	0	N	N
85	20240909	130831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19110	-90	5	-0.47	512918020	27077	69.69	18840	19130	18840	24950	13440	19200	18942.94	25.82	349	19573	19386	19183	18996	18793	19285	18895	200	5750	500	14590	10	1	40000000	7644	7.51	0.84	12	0.07	2544.00	22771.00	24300	20240503	-21.36	18200	20240805	5.00	24300	-21.36	20240503	18200	5.00	20240805	46050	-58.50	20231026	18200	5.00	20240805	0.19	N	214320	500	200 억	10328027	N	N	0	N	N
86	20240909	120829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19020	-180	5	-0.94	387395450	20481	52.71	18840	19050	18840	24950	13440	19200	18914.87	25.82	-98	19573	19386	19183	18996	18793	19285	18895	200	5750	500	14590	10	1	40000000	7608	7.48	0.84	12	0.05	2544.00	22771.00	24300	20240503	-21.73	18200	20240805	4.51	24300	-21.73	20240503	18200	4.51	20240805	46050	-58.70	20231026	18200	4.51	20240805	0.19	N	214320	500	200 억	10328027	N	N	0	N	N
87	20240909	110830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18880	-320	5	-1.67	281828540	14918	38.40	18840	19020	18840	24950	13440	19200	18891.84	25.82	-1742	19573	19386	19183	18996	18793	19285	18895	200	5750	500	14590	10	1	40000000	7552	7.42	0.83	12	0.04	2544.00	22771.00	24300	20240503	-22.30	18200	20240805	3.74	24300	-22.30	20240503	18200	3.74	20240805	46050	-59.00	20231026	18200	3.74	20240805	0.19	N	214320	500	200 억	10328027	N	N	0	N	N
88	20240909	100835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18860	-340	5	-1.77	190511950	10076	25.93	18840	19020	18840	24950	13440	19200	18907.50	25.82	-1934	19573	19386	19183	18996	18793	19285	18895	200	5750	500	14590	10	1	40000000	7544	7.41	0.83	12	0.03	2544.00	22771.00	24300	20240503	-22.39	18200	20240805	3.63	24300	-22.39	20240503	18200	3.63	20240805	46050	-59.04	20231026	18200	3.63	20240805	0.19	N	214320	500	200 억	10328027	N	N	0	N	N
89	20240909	090829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18940	-260	5	-1.35	30373160	1608	4.14	18840	18960	18840	24950	13440	19200	18888.78	25.82	8	19573	19386	19183	18996	18793	19285	18895	200	5750	500	14590	10	1	40000000	7576	7.44	0.83	12	0.00	2544.00	22771.00	24300	20240503	-22.06	18200	20240805	4.07	24300	-22.06	20240503	18200	4.07	20240805	46050	-58.87	20231026	18200	4.07	20240805	0.19	N	214320	500	200 억	10328027	N	N	0	N	N
90	20240906	160816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19200	-90	5	-0.47	742746500	38802	114.91	19370	19370	18980	25050	13510	19290	19141.83	25.83	-5639	19790	19540	19400	19150	19010	19470	19080	200	5760	500	14660	10	1	40000000	7680	7.55	0.84	12	0.10	2544.00	22771.00	24300	20240503	-20.99	18200	20240805	5.49	24300	-20.99	20240503	18200	5.49	20240805	46050	-58.31	20231026	18200	5.49	20240805	0.17	N	214320	500	200 억	10331542	N	N	4	N	N
91	20240906	150829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19180	-110	5	-0.57	712610610	37231	110.26	19370	19370	18980	25050	13510	19290	19140.15	25.83	-5538	19790	19540	19400	19150	19010	19470	19080	200	5760	500	14660	10	1	40000000	7672	7.54	0.84	12	0.09	2544.00	22771.00	24300	20240503	-21.07	18200	20240805	5.38	24300	-21.07	20240503	18200	5.38	20240805	46050	-58.35	20231026	18200	5.38	20240805	0.17	N	214320	500	200 억	10331542	N	N	4	N	N
92	20240906	140839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19160	-130	5	-0.67	637513710	33310	98.65	19370	19370	18980	25050	13510	19290	19138.70	25.83	-5065	19790	19540	19400	19150	19010	19470	19080	200	5760	500	14660	10	1	40000000	7664	7.53	0.84	12	0.08	2544.00	22771.00	24300	20240503	-21.15	18200	20240805	5.27	24300	-21.15	20240503	18200	5.27	20240805	46050	-58.39	20231026	18200	5.27	20240805	0.17	N	214320	500	200 억	10331542	N	N	4	N	N
93	20240906	130830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19150	-140	5	-0.73	558901880	29207	86.50	19370	19370	18980	25050	13510	19290	19135.76	25.83	-3968	19790	19540	19400	19150	19010	19470	19080	200	5760	500	14660	10	1	40000000	7660	7.53	0.84	12	0.07	2544.00	22771.00	24300	20240503	-21.19	18200	20240805	5.22	24300	-21.19	20240503	18200	5.22	20240805	46050	-58.41	20231026	18200	5.22	20240805	0.17	N	214320	500	200 억	10331542	N	N	4	N	N
94	20240906	120831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19090	-200	5	-1.04	483693920	25274	74.85	19370	19370	18980	25050	13510	19290	19137.86	25.83	-3549	19790	19540	19400	19150	19010	19470	19080	200	5760	500	14660	10	1	40000000	7636	7.50	0.84	12	0.06	2544.00	22771.00	24300	20240503	-21.44	18200	20240805	4.89	24300	-21.44	20240503	18200	4.89	20240805	46050	-58.55	20231026	18200	4.89	20240805	0.17	N	214320	500	200 억	10331542	N	N	4	N	N
95	20240906	110832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19110	-180	5	-0.93	358919760	18740	55.50	19370	19370	18980	25050	13510	19290	19152.43	25.83	-1739	19790	19540	19400	19150	19010	19470	19080	200	5760	500	14660	10	1	40000000	7644	7.51	0.84	12	0.05	2544.00	22771.00	24300	20240503	-21.36	18200	20240805	5.00	24300	-21.36	20240503	18200	5.00	20240805	46050	-58.50	20231026	18200	5.00	20240805	0.17	N	214320	500	200 억	10331542	N	N	4	N	N
96	20240906	100828	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19140	-150	5	-0.78	180284460	9378	27.77	19370	19370	19130	25050	13510	19290	19224.02	25.83	-2054	19790	19540	19400	19150	19010	19470	19080	200	5760	500	14660	10	1	40000000	7656	7.52	0.84	12	0.02	2544.00	22771.00	24300	20240503	-21.23	18200	20240805	5.16	24300	-21.23	20240503	18200	5.16	20240805	46050	-58.44	20231026	18200	5.16	20240805	0.17	N	214320	500	200 억	10331542	N	N	4	N	N
97	20240906	090829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19250	-40	5	-0.21	17926420	929	2.75	19370	19370	19250	25050	13510	19290	19296.64	25.83	-369	19790	19540	19400	19150	19010	19470	19080	200	5760	500	14660	10	1	40000000	7700	7.57	0.85	12	0.00	2544.00	22771.00	24300	20240503	-20.78	18200	20240805	5.77	24300	-20.78	20240503	18200	5.77	20240805	46050	-58.20	20231026	18200	5.77	20240805	0.17	N	214320	500	200 억	10331542	N	N	4	N	N
98	20240905	160816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19290	10	2	0.05	655317110	33767	52.77	19300	19650	19260	25050	13500	19280	19407.03	25.81	4404	19740	19510	19380	19150	19020	19445	19085	200	5770	500	14650	10	1	40000000	7716	7.58	0.85	12	0.08	2544.00	22771.00	24300	20240503	-20.62	18200	20240805	5.99	24300	-20.62	20240503	18200	5.99	20240805	46050	-58.11	20231026	18200	5.99	20240805	0.17	N	214320	500	200 억	10323969	N	N	4	N	N
99	20240905	150831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19310	30	2	0.16	633667240	32645	51.02	19300	19650	19260	25050	13500	19280	19410.85	25.81	5062	19740	19510	19380	19150	19020	19445	19085	200	5770	500	14650	10	1	40000000	7724	7.59	0.85	12	0.08	2544.00	22771.00	24300	20240503	-20.53	18200	20240805	6.10	24300	-20.53	20240503	18200	6.10	20240805	46050	-58.07	20231026	18200	6.10	20240805	0.17	N	214320	500	200 억	10323969	N	N	18	N	N
100	20240905	140825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19280	0	3	0.00	578212410	29772	46.53	19300	19650	19260	25050	13500	19280	19421.35	25.81	5397	19740	19510	19380	19150	19020	19445	19085	200	5770	500	14650	10	1	40000000	7712	7.58	0.85	12	0.07	2544.00	22771.00	24300	20240503	-20.66	18200	20240805	5.93	24300	-20.66	20240503	18200	5.93	20240805	46050	-58.13	20231026	18200	5.93	20240805	0.17	N	214320	500	200 억	10323969	N	N	18	N	N
101	20240905	130826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19340	60	2	0.31	468730090	24098	37.66	19300	19650	19300	25050	13500	19280	19451.00	25.81	5038	19740	19510	19380	19150	19020	19445	19085	200	5770	500	14650	10	1	40000000	7736	7.60	0.85	12	0.06	2544.00	22771.00	24300	20240503	-20.41	18200	20240805	6.26	24300	-20.41	20240503	18200	6.26	20240805	46050	-58.00	20231026	18200	6.26	20240805	0.17	N	214320	500	200 억	10323969	N	N	18	N	N
102	20240905	120825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19350	70	2	0.36	387809290	19914	31.12	19300	19650	19300	25050	13500	19280	19474.20	25.81	5213	19740	19510	19380	19150	19020	19445	19085	200	5770	500	14650	10	1	40000000	7740	7.61	0.85	12	0.05	2544.00	22771.00	24300	20240503	-20.37	18200	20240805	6.32	24300	-20.37	20240503	18200	6.32	20240805	46050	-57.98	20231026	18200	6.32	20240805	0.17	N	214320	500	200 억	10323969	N	N	18	N	N
103	20240905	110823	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19470	190	2	0.99	306960780	15748	24.61	19300	19650	19300	25050	13500	19280	19492.05	25.81	5509	19740	19510	19380	19150	19020	19445	19085	200	5770	500	14650	10	1	40000000	7788	7.65	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.88	18200	20240805	6.98	24300	-19.88	20240503	18200	6.98	20240805	46050	-57.72	20231026	18200	6.98	20240805	0.17	N	214320	500	200 억	10323969	N	N	18	N	N
104	20240905	100822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19550	270	2	1.40	190215140	9785	15.29	19300	19570	19300	25050	13500	19280	19439.46	25.81	4362	19740	19510	19380	19150	19020	19445	19085	200	5770	500	14650	10	1	40000000	7820	7.68	0.86	12	0.02	2544.00	22771.00	24300	20240503	-19.55	18200	20240805	7.42	24300	-19.55	20240503	18200	7.42	20240805	46050	-57.55	20231026	18200	7.42	20240805	0.17	N	214320	500	200 억	10323969	N	N	18	N	N
105	20240905	090830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19400	120	2	0.62	35544290	1834	2.87	19300	19430	19300	25050	13500	19280	19380.75	25.81	-117	19740	19510	19380	19150	19020	19445	19085	200	5770	500	14650	10	1	40000000	7760	7.63	0.85	12	0.00	2544.00	22771.00	24300	20240503	-20.16	18200	20240805	6.59	24300	-20.16	20240503	18200	6.59	20240805	46050	-57.87	20231026	18200	6.59	20240805	0.17	N	214320	500	200 억	10323969	N	N	18	N	N
106	20240904	160809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19280	-500	5	-2.53	1241247890	63966	167.48	19610	19610	19250	25700	13850	19780	19404.81	25.80	4880	20160	19970	19750	19560	19340	20065	19655	200	5920	500	15030	10	1	40000000	7712	7.58	0.85	12	0.16	2544.00	22771.00	24300	20240503	-20.66	18200	20240805	5.93	24300	-20.66	20240503	18200	5.93	20240805	46050	-58.13	20231026	18200	5.93	20240805	0.17	N	214320	500	200 억	10320336	N	N	18	N	N
107	20240904	150814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19310	-470	5	-2.38	1206617430	62170	162.78	19610	19610	19250	25700	13850	19780	19408.35	25.80	5787	20160	19970	19750	19560	19340	20065	19655	200	5920	500	15030	10	1	40000000	7724	7.59	0.85	12	0.16	2544.00	22771.00	24300	20240503	-20.53	18200	20240805	6.10	24300	-20.53	20240503	18200	6.10	20240805	46050	-58.07	20231026	18200	6.10	20240805	0.17	N	214320	500	200 억	10320336	N	N	13	N	N
108	20240904	140818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19390	-390	5	-1.97	824577260	42384	110.97	19610	19610	19370	25700	13850	19780	19454.92	25.80	5088	20160	19970	19750	19560	19340	20065	19655	200	5920	500	15030	10	1	40000000	7756	7.62	0.85	12	0.11	2544.00	22771.00	24300	20240503	-20.21	18200	20240805	6.54	24300	-20.21	20240503	18200	6.54	20240805	46050	-57.89	20231026	18200	6.54	20240805	0.17	N	214320	500	200 억	10320336	N	N	13	N	N
109	20240904	130816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19420	-360	5	-1.82	639055620	32821	85.93	19610	19610	19410	25700	13850	19780	19470.94	25.80	4791	20160	19970	19750	19560	19340	20065	19655	200	5920	500	15030	10	1	40000000	7768	7.63	0.85	12	0.08	2544.00	22771.00	24300	20240503	-20.08	18200	20240805	6.70	24300	-20.08	20240503	18200	6.70	20240805	46050	-57.83	20231026	18200	6.70	20240805	0.17	N	214320	500	200 억	10320336	N	N	13	N	N
110	20240904	120813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19440	-340	5	-1.72	514758950	26424	69.19	19610	19610	19410	25700	13850	19780	19480.74	25.80	4486	20160	19970	19750	19560	19340	20065	19655	200	5920	500	15030	10	1	40000000	7776	7.64	0.85	12	0.07	2544.00	22771.00	24300	20240503	-20.00	18200	20240805	6.81	24300	-20.00	20240503	18200	6.81	20240805	46050	-57.79	20231026	18200	6.81	20240805	0.17	N	214320	500	200 억	10320336	N	N	13	N	N
111	20240904	110811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19480	-300	5	-1.52	392083900	20115	52.67	19610	19610	19410	25700	13850	19780	19492.12	25.80	4185	20160	19970	19750	19560	19340	20065	19655	200	5920	500	15030	10	1	40000000	7792	7.66	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.84	18200	20240805	7.03	24300	-19.84	20240503	18200	7.03	20240805	46050	-57.70	20231026	18200	7.03	20240805	0.17	N	214320	500	200 억	10320336	N	N	13	N	N
112	20240904	100813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19470	-310	5	-1.57	249532440	12795	33.50	19610	19610	19410	25700	13850	19780	19502.34	25.80	1097	20160	19970	19750	19560	19340	20065	19655	200	5920	500	15030	10	1	40000000	7788	7.65	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.88	18200	20240805	6.98	24300	-19.88	20240503	18200	6.98	20240805	46050	-57.72	20231026	18200	6.98	20240805	0.17	N	214320	500	200 억	10320336	N	N	13	N	N
113	20240904	090817	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19510	-270	5	-1.37	66922660	3433	8.99	19610	19610	19410	25700	13850	19780	19493.93	25.80	333	20160	19970	19750	19560	19340	20065	19655	200	5920	500	15030	10	1	40000000	7804	7.67	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.71	18200	20240805	7.20	24300	-19.71	20240503	18200	7.20	20240805	46050	-57.63	20231026	18200	7.20	20240805	0.17	N	214320	500	200 억	10320336	N	N	13	N	N
114	20240903	160802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19780	120	2	0.61	754335620	38183	179.69	19630	19940	19530	25550	13770	19660	19755.80	25.80	-5185	19833	19746	19663	19576	19493	19705	19535	200	5890	500	14940	10	1	40000000	7912	7.78	0.87	12	0.10	2544.00	22771.00	24300	20240503	-18.60	18200	20240805	8.68	24300	-18.60	20240503	18200	8.68	20240805	46050	-57.05	20231026	18200	8.68	20240805	0.17	N	214320	500	200 억	10321441	N	N	13	N	N
115	20240903	150809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19820	160	2	0.81	745587050	37741	177.61	19630	19940	19530	25550	13770	19660	19755.36	25.80	-4895	19833	19746	19663	19576	19493	19705	19535	200	5890	500	14940	10	1	40000000	7928	7.79	0.87	12	0.09	2544.00	22771.00	24300	20240503	-18.44	18200	20240805	8.90	24300	-18.44	20240503	18200	8.90	20240805	46050	-56.96	20231026	18200	8.90	20240805	0.17	N	214320	500	200 억	10321441	N	N	1751	N	N
116	20240903	140811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19890	230	2	1.17	565500280	28692	135.03	19630	19900	19530	25550	13770	19660	19709.34	25.80	1309	19833	19746	19663	19576	19493	19705	19535	200	5890	500	14940	10	1	40000000	7956	7.82	0.87	12	0.07	2544.00	22771.00	24300	20240503	-18.15	18200	20240805	9.29	24300	-18.15	20240503	18200	9.29	20240805	46050	-56.81	20231026	18200	9.29	20240805	0.17	N	214320	500	200 억	10321441	N	N	1751	N	N
117	20240903	130810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19740	80	2	0.41	290224420	14796	69.63	19630	19740	19530	25550	13770	19660	19615.06	25.80	-931	19833	19746	19663	19576	19493	19705	19535	200	5890	500	14940	10	1	40000000	7896	7.76	0.87	12	0.04	2544.00	22771.00	24300	20240503	-18.77	18200	20240805	8.46	24300	-18.77	20240503	18200	8.46	20240805	46050	-57.13	20231026	18200	8.46	20240805	0.17	N	214320	500	200 억	10321441	N	N	1751	N	N
118	20240903	120759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19620	-40	5	-0.20	201544290	10287	48.41	19630	19660	19530	25550	13770	19660	19592.13	25.80	-2541	19833	19746	19663	19576	19493	19705	19535	200	5890	500	14940	10	1	40000000	7848	7.71	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.26	18200	20240805	7.80	24300	-19.26	20240503	18200	7.80	20240805	46050	-57.39	20231026	18200	7.80	20240805	0.17	N	214320	500	200 억	10321441	N	N	1751	N	N
119	20240903	110759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19560	-100	5	-0.51	158857310	8108	38.16	19630	19660	19530	25550	13770	19660	19592.66	25.80	-2315	19833	19746	19663	19576	19493	19705	19535	200	5890	500	14940	10	1	40000000	7824	7.69	0.86	12	0.02	2544.00	22771.00	24300	20240503	-19.51	18200	20240805	7.47	24300	-19.51	20240503	18200	7.47	20240805	46050	-57.52	20231026	18200	7.47	20240805	0.17	N	214320	500	200 억	10321441	N	N	1751	N	N
120	20240903	100759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19610	-50	5	-0.25	49721440	2533	11.92	19630	19660	19610	25550	13770	19660	19629.47	25.80	-618	19833	19746	19663	19576	19493	19705	19535	200	5890	500	14940	10	1	40000000	7844	7.71	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.30	18200	20240805	7.75	24300	-19.30	20240503	18200	7.75	20240805	46050	-57.42	20231026	18200	7.75	20240805	0.17	N	214320	500	200 억	10321441	N	N	1751	N	N
121	20240903	090801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19660	0	3	0.00	2633230	134	0.63	19630	19660	19630	25550	13770	19660	19650.97	25.80	-36	19833	19746	19663	19576	19493	19705	19535	200	5890	500	14940	10	1	40000000	7864	7.73	0.86	12	0.00	2544.00	22771.00	24300	20240503	-19.09	18200	20240805	8.02	24300	-19.09	20240503	18200	8.02	20240805	46050	-57.31	20231026	18200	8.02	20240805	0.17	N	214320	500	200 억	10321441	N	N	1751	N	N
122	20240902	160754	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19660	0	3	0.00	417056790	21246	115.09	19750	19750	19580	25550	13770	19660	19629.89	25.80	-2569	19733	19696	19623	19586	19513	19715	19605	200	5890	500	14940	10	1	40000000	7864	7.73	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.09	18200	20240805	8.02	24300	-19.09	20240503	18200	8.02	20240805	46050	-57.31	20231026	18200	8.02	20240805	0.17	N	214320	500	200 억	10321584	N	N	1751	N	N
123	20240902	150806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19650	-10	5	-0.05	367377070	18718	101.39	19750	19750	19580	25550	13770	19660	19626.94	25.80	-2271	19733	19696	19623	19586	19513	19715	19605	200	5890	500	14940	10	1	40000000	7860	7.72	0.86	12	0.05	2544.00	22771.00	24300	20240503	-19.14	18200	20240805	7.97	24300	-19.14	20240503	18200	7.97	20240805	46050	-57.33	20231026	18200	7.97	20240805	0.17	N	214320	500	200 억	10321584	N	N	196	N	N
124	20240902	140803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19650	-10	5	-0.05	317229200	16166	87.57	19750	19750	19580	25550	13770	19660	19623.23	25.80	-3270	19733	19696	19623	19586	19513	19715	19605	200	5890	500	14940	10	1	40000000	7860	7.72	0.86	12	0.04	2544.00	22771.00	24300	20240503	-19.14	18200	20240805	7.97	24300	-19.14	20240503	18200	7.97	20240805	46050	-57.33	20231026	18200	7.97	20240805	0.17	N	214320	500	200 억	10321584	N	N	196	N	N
125	20240902	130759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19610	-50	5	-0.25	225152640	11469	62.13	19750	19750	19580	25550	13770	19660	19631.41	25.80	-3995	19733	19696	19623	19586	19513	19715	19605	200	5890	500	14940	10	1	40000000	7844	7.71	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.30	18200	20240805	7.75	24300	-19.30	20240503	18200	7.75	20240805	46050	-57.42	20231026	18200	7.75	20240805	0.17	N	214320	500	200 억	10321584	N	N	196	N	N
126	20240902	120803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19600	-60	5	-0.31	201486900	10262	55.59	19750	19750	19580	25550	13770	19660	19634.27	25.80	-3940	19733	19696	19623	19586	19513	19715	19605	200	5890	500	14940	10	1	40000000	7840	7.70	0.86	12	0.03	2544.00	22771.00	24300	20240503	-19.34	18200	20240805	7.69	24300	-19.34	20240503	18200	7.69	20240805	46050	-57.44	20231026	18200	7.69	20240805	0.17	N	214320	500	200 억	10321584	N	N	196	N	N
127	20240902	110756	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19630	-30	5	-0.15	112116760	5703	30.89	19750	19750	19600	25550	13770	19660	19659.26	25.80	-2264	19733	19696	19623	19586	19513	19715	19605	200	5890	500	14940	10	1	40000000	7852	7.72	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.22	18200	20240805	7.86	24300	-19.22	20240503	18200	7.86	20240805	46050	-57.37	20231026	18200	7.86	20240805	0.17	N	214320	500	200 억	10321584	N	N	196	N	N
128	20240902	100754	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19650	-10	5	-0.05	92327920	4695	25.43	19750	19750	19600	25550	13770	19660	19665.16	25.80	-1683	19733	19696	19623	19586	19513	19715	19605	200	5890	500	14940	10	1	40000000	7860	7.72	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.14	18200	20240805	7.97	24300	-19.14	20240503	18200	7.97	20240805	46050	-57.33	20231026	18200	7.97	20240805	0.17	N	214320	500	200 억	10321584	N	N	196	N	N
129	20240902	090750	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	19600	-60	5	-0.31	50458880	2565	13.89	19750	19750	19600	25550	13770	19660	19672.08	25.80	-1604	19733	19696	19623	19586	19513	19715	19605	200	5890	500	14940	10	1	40000000	7840	7.70	0.86	12	0.01	2544.00	22771.00	24300	20240503	-19.34	18200	20240805	7.69	24300	-19.34	20240503	18200	7.69	20240805	46050	-57.44	20231026	18200	7.69	20240805	0.17	N	214320	500	200 억	10321584	N	N	196	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History