KissMeData/000180/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1608	-9	5	-0.56	23842221	14894	105.15	1610	1617	1595	2100	1132	1617	1600.60	1.81	-2369	1637	1626	1619	1608	1601	1632	1614	360	483	500	1190	1	1	69751600	1122	-4.69	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.69	1411	20240805	13.96	2320	-30.69	20240221	1411	13.96	20240805	2320	-30.69	20240221	1411	13.96	20240805	1.18	N	000180	500	360 억	1261889	N	N	1	N	N
3	20240930	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1600	-17	5	-1.05	18274864	11417	80.61	1610	1617	1595	2100	1132	1617	1600.67	1.81	-1974	1637	1626	1619	1608	1601	1632	1614	360	483	500	1190	1	1	69751600	1116	-4.66	0.19	12	0.02	-343.00	8433.00	2320	20240221	-31.03	1411	20240805	13.39	2320	-31.03	20240221	1411	13.39	20240805	2320	-31.03	20240221	1411	13.39	20240805	1.18	N	000180	500	360 억	1261889	N	N	26	N	N
4	20240930	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1598	-19	5	-1.18	12781794	7977	56.32	1610	1617	1597	2100	1132	1617	1602.33	1.81	-1458	1637	1626	1619	1608	1601	1632	1614	360	483	500	1190	1	1	69751600	1115	-4.66	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.12	1411	20240805	13.25	2320	-31.12	20240221	1411	13.25	20240805	2320	-31.12	20240221	1411	13.25	20240805	1.18	N	000180	500	360 억	1261889	N	N	26	N	N
5	20240930	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1603	-14	5	-0.87	6692099	4169	29.43	1610	1617	1599	2100	1132	1617	1605.20	1.81	-709	1637	1626	1619	1608	1601	1632	1614	360	483	500	1190	1	1	69751600	1118	-4.67	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.91	1411	20240805	13.61	2320	-30.91	20240221	1411	13.61	20240805	2320	-30.91	20240221	1411	13.61	20240805	1.18	N	000180	500	360 억	1261889	N	N	26	N	N
6	20240930	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1600	-17	5	-1.05	6379540	3974	28.06	1610	1617	1599	2100	1132	1617	1605.32	1.81	-523	1637	1626	1619	1608	1601	1632	1614	360	483	500	1190	1	1	69751600	1116	-4.66	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.03	1411	20240805	13.39	2320	-31.03	20240221	1411	13.39	20240805	2320	-31.03	20240221	1411	13.39	20240805	1.18	N	000180	500	360 억	1261889	N	N	26	N	N
7	20240930	110104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1610	-7	5	-0.43	2934745	1824	12.88	1610	1617	1606	2100	1132	1617	1608.96	1.81	-523	1637	1626	1619	1608	1601	1632	1614	360	483	500	1190	1	1	69751600	1123	-4.69	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.60	1411	20240805	14.10	2320	-30.60	20240221	1411	14.10	20240805	2320	-30.60	20240221	1411	14.10	20240805	1.18	N	000180	500	360 억	1261889	N	N	26	N	N
8	20240930	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1609	-8	5	-0.49	1727745	1073	7.58	1610	1617	1609	2100	1132	1617	1610.20	1.81	-85	1637	1626	1619	1608	1601	1632	1614	360	483	500	1190	1	1	69751600	1122	-4.69	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.65	1411	20240805	14.03	2320	-30.65	20240221	1411	14.03	20240805	2320	-30.65	20240221	1411	14.03	20240805	1.18	N	000180	500	360 억	1261889	N	N	26	N	N
9	20240930	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1610	-7	5	-0.43	41860	26	0.18	1610	1610	1610	2100	1132	1617	1610.00	1.81	-3	1637	1626	1619	1608	1601	1632	1614	360	483	500	1190	1	1	69751600	1123	-4.69	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.60	1411	20240805	14.10	2320	-30.60	20240221	1411	14.10	20240805	2320	-30.60	20240221	1411	14.10	20240805	1.18	N	000180	500	360 억	1261889	N	N	26	N	N
10	20240927	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1617	2	2	0.12	22994748	14164	63.29	1616	1630	1612	2095	1131	1615	1623.46	1.82	-4631	1630	1622	1609	1601	1588	1626	1605	360	480	500	1190	1	1	69751600	1128	-4.71	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.30	1411	20240805	14.60	2320	-30.30	20240221	1411	14.60	20240805	2320	-30.30	20240221	1411	14.60	20240805	1.18	N	000180	500	360 억	1266520	N	N	26	N	N
11	20240927	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1618	3	2	0.19	22082575	13599	60.77	1616	1630	1616	2095	1131	1615	1623.84	1.82	-4593	1630	1622	1609	1601	1588	1626	1605	360	480	500	1190	1	1	69751600	1129	-4.72	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.26	1411	20240805	14.67	2320	-30.26	20240221	1411	14.67	20240805	2320	-30.26	20240221	1411	14.67	20240805	1.18	N	000180	500	360 억	1266520	N	N	24	N	N
12	20240927	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1623	8	2	0.50	21708790	13368	59.74	1616	1630	1616	2095	1131	1615	1623.94	1.82	-4566	1630	1622	1609	1601	1588	1626	1605	360	480	500	1190	1	1	69751600	1132	-4.73	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.04	1411	20240805	15.02	2320	-30.04	20240221	1411	15.02	20240805	2320	-30.04	20240221	1411	15.02	20240805	1.18	N	000180	500	360 억	1266520	N	N	24	N	N
13	20240927	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1624	9	2	0.56	21668215	13343	59.63	1616	1630	1616	2095	1131	1615	1623.94	1.82	-4566	1630	1622	1609	1601	1588	1626	1605	360	480	500	1190	1	1	69751600	1133	-4.73	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.00	1411	20240805	15.10	2320	-30.00	20240221	1411	15.10	20240805	2320	-30.00	20240221	1411	15.10	20240805	1.18	N	000180	500	360 억	1266520	N	N	24	N	N
14	20240927	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1626	11	2	0.68	21296590	13114	58.60	1616	1630	1616	2095	1131	1615	1623.96	1.82	-4566	1630	1622	1609	1601	1588	1626	1605	360	480	500	1190	1	1	69751600	1134	-4.74	0.19	12	0.02	-343.00	8433.00	2320	20240221	-29.91	1411	20240805	15.24	2320	-29.91	20240221	1411	15.24	20240805	2320	-29.91	20240221	1411	15.24	20240805	1.18	N	000180	500	360 억	1266520	N	N	24	N	N
15	20240927	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1618	3	2	0.19	3478578	2149	9.60	1616	1619	1616	2095	1131	1615	1618.70	1.82	-19	1630	1622	1609	1601	1588	1626	1605	360	480	500	1190	1	1	69751600	1129	-4.72	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.26	1411	20240805	14.67	2320	-30.26	20240221	1411	14.67	20240805	2320	-30.26	20240221	1411	14.67	20240805	1.18	N	000180	500	360 억	1266520	N	N	24	N	N
16	20240927	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1617	2	2	0.12	2986710	1845	8.24	1616	1619	1616	2095	1131	1615	1618.81	1.82	-19	1630	1622	1609	1601	1588	1626	1605	360	480	500	1190	1	1	69751600	1128	-4.71	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.30	1411	20240805	14.60	2320	-30.30	20240221	1411	14.60	20240805	2320	-30.30	20240221	1411	14.60	20240805	1.18	N	000180	500	360 억	1266520	N	N	24	N	N
17	20240927	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1619	4	2	0.25	189090	117	0.52	1616	1619	1616	2095	1131	1615	1616.15	1.82	-20	1630	1622	1609	1601	1588	1626	1605	360	480	500	1190	1	1	69751600	1129	-4.72	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.22	1411	20240805	14.74	2320	-30.22	20240221	1411	14.74	20240805	2320	-30.22	20240221	1411	14.74	20240805	1.18	N	000180	500	360 억	1266520	N	N	24	N	N
18	20240926	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1615	13	2	0.81	35755402	22288	51.21	1598	1617	1596	2080	1122	1602	1604.20	1.81	668	1672	1636	1617	1581	1562	1627	1572	360	478	500	1180	1	1	69751600	1126	-4.71	0.19	12	0.03	-343.00	8433.00	2320	20240221	-30.39	1411	20240805	14.46	2320	-30.39	20240221	1411	14.46	20240805	2320	-30.39	20240221	1411	14.46	20240805	1.18	N	000180	500	360 억	1265887	N	N	24	N	N
19	20240926	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1609	7	2	0.44	35019073	21832	50.16	1598	1617	1596	2080	1122	1602	1604.02	1.81	869	1672	1636	1617	1581	1562	1627	1572	360	478	500	1180	1	1	69751600	1122	-4.69	0.19	12	0.03	-343.00	8433.00	2320	20240221	-30.65	1411	20240805	14.03	2320	-30.65	20240221	1411	14.03	20240805	2320	-30.65	20240221	1411	14.03	20240805	1.18	N	000180	500	360 억	1265887	N	N	21	N	N
20	20240926	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1611	9	2	0.56	29046704	18102	41.59	1598	1617	1596	2080	1122	1602	1604.61	1.81	472	1672	1636	1617	1581	1562	1627	1572	360	478	500	1180	1	1	69751600	1124	-4.70	0.19	12	0.03	-343.00	8433.00	2320	20240221	-30.56	1411	20240805	14.17	2320	-30.56	20240221	1411	14.17	20240805	2320	-30.56	20240221	1411	14.17	20240805	1.18	N	000180	500	360 억	1265887	N	N	21	N	N
21	20240926	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1617	15	2	0.94	24689387	15377	35.33	1598	1617	1598	2080	1122	1602	1605.60	1.81	476	1672	1636	1617	1581	1562	1627	1572	360	478	500	1180	1	1	69751600	1128	-4.71	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.30	1411	20240805	14.60	2320	-30.30	20240221	1411	14.60	20240805	2320	-30.30	20240221	1411	14.60	20240805	1.18	N	000180	500	360 억	1265887	N	N	21	N	N
22	20240926	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1611	9	2	0.56	21623916	13472	30.95	1598	1611	1598	2080	1122	1602	1605.10	1.81	476	1672	1636	1617	1581	1562	1627	1572	360	478	500	1180	1	1	69751600	1124	-4.70	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.56	1411	20240805	14.17	2320	-30.56	20240221	1411	14.17	20240805	2320	-30.56	20240221	1411	14.17	20240805	1.18	N	000180	500	360 억	1265887	N	N	21	N	N
23	20240926	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1610	8	2	0.50	21614253	13466	30.94	1598	1611	1598	2080	1122	1602	1605.10	1.81	476	1672	1636	1617	1581	1562	1627	1572	360	478	500	1180	1	1	69751600	1123	-4.69	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.60	1411	20240805	14.10	2320	-30.60	20240221	1411	14.10	20240805	2320	-30.60	20240221	1411	14.10	20240805	1.18	N	000180	500	360 억	1265887	N	N	21	N	N
24	20240926	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1608	6	2	0.37	15045873	9368	21.52	1598	1611	1598	2080	1122	1602	1606.09	1.81	231	1672	1636	1617	1581	1562	1627	1572	360	478	500	1180	1	1	69751600	1122	-4.69	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.69	1411	20240805	13.96	2320	-30.69	20240221	1411	13.96	20240805	2320	-30.69	20240221	1411	13.96	20240805	1.18	N	000180	500	360 억	1265887	N	N	21	N	N
25	20240926	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1608	6	2	0.37	60734	38	0.09	1598	1608	1598	2080	1122	1602	1598.26	1.81	-4	1672	1636	1617	1581	1562	1627	1572	360	478	500	1180	1	1	69751600	1122	-4.69	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.69	1411	20240805	13.96	2320	-30.69	20240221	1411	13.96	20240805	2320	-30.69	20240221	1411	13.96	20240805	1.18	N	000180	500	360 억	1265887	N	N	21	N	N
26	20240925	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1602	-45	5	-2.73	70355578	43521	167.20	1641	1653	1598	2140	1153	1647	1616.59	1.82	-33774	1671	1659	1650	1638	1629	1665	1644	360	493	500	1210	1	1	69751600	1117	-4.67	0.19	12	0.06	-343.00	8433.00	2320	20240221	-30.95	1411	20240805	13.54	2320	-30.95	20240221	1411	13.54	20240805	2320	-30.95	20240221	1411	13.54	20240805	1.18	N	000180	500	360 억	1270783	N	N	21	N	N
27	20240925	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1606	-41	5	-2.49	34574180	21180	81.37	1641	1653	1605	2140	1153	1647	1632.40	1.82	-16239	1671	1659	1650	1638	1629	1665	1644	360	493	500	1210	1	1	69751600	1120	-4.68	0.19	12	0.03	-343.00	8433.00	2320	20240221	-30.78	1411	20240805	13.82	2320	-30.78	20240221	1411	13.82	20240805	2320	-30.78	20240221	1411	13.82	20240805	1.18	N	000180	500	360 억	1270783	N	N	0	N	N
28	20240925	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1646	-1	5	-0.06	11646916	7072	27.17	1641	1653	1641	2140	1153	1647	1646.91	1.82	-3222	1671	1659	1650	1638	1629	1665	1644	360	493	500	1210	1	1	69751600	1148	-4.80	0.20	12	0.01	-343.00	8433.00	2320	20240221	-29.05	1411	20240805	16.65	2320	-29.05	20240221	1411	16.65	20240805	2320	-29.05	20240221	1411	16.65	20240805	1.18	N	000180	500	360 억	1270783	N	N	0	N	N
29	20240925	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1646	-1	5	-0.06	8044190	4883	18.76	1641	1653	1641	2140	1153	1647	1647.39	1.82	-1183	1671	1659	1650	1638	1629	1665	1644	360	493	500	1210	1	1	69751600	1148	-4.80	0.20	12	0.01	-343.00	8433.00	2320	20240221	-29.05	1411	20240805	16.65	2320	-29.05	20240221	1411	16.65	20240805	2320	-29.05	20240221	1411	16.65	20240805	1.18	N	000180	500	360 억	1270783	N	N	0	N	N
30	20240925	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1646	-1	5	-0.06	6347174	3852	14.80	1641	1653	1641	2140	1153	1647	1647.76	1.82	-152	1671	1659	1650	1638	1629	1665	1644	360	493	500	1210	1	1	69751600	1148	-4.80	0.20	12	0.01	-343.00	8433.00	2320	20240221	-29.05	1411	20240805	16.65	2320	-29.05	20240221	1411	16.65	20240805	2320	-29.05	20240221	1411	16.65	20240805	1.18	N	000180	500	360 억	1270783	N	N	0	N	N
31	20240925	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1646	-1	5	-0.06	5592885	3393	13.04	1641	1653	1641	2140	1153	1647	1648.36	1.82	-52	1671	1659	1650	1638	1629	1665	1644	360	493	500	1210	1	1	69751600	1148	-4.80	0.20	12	0.00	-343.00	8433.00	2320	20240221	-29.05	1411	20240805	16.65	2320	-29.05	20240221	1411	16.65	20240805	2320	-29.05	20240221	1411	16.65	20240805	1.18	N	000180	500	360 억	1270783	N	N	0	N	N
32	20240925	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1653	6	2	0.36	4018948	2436	9.36	1641	1653	1641	2140	1153	1647	1649.81	1.82	-138	1671	1659	1650	1638	1629	1665	1644	360	493	500	1210	1	1	69751600	1153	-4.82	0.20	12	0.00	-343.00	8433.00	2320	20240221	-28.75	1411	20240805	17.15	2320	-28.75	20240221	1411	17.15	20240805	2320	-28.75	20240221	1411	17.15	20240805	1.18	N	000180	500	360 억	1270783	N	N	0	N	N
33	20240925	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1641	-6	5	-0.36	37743	23	0.09	1641	1641	1641	2140	1153	1647	1641.00	1.82	-2	1671	1659	1650	1638	1629	1665	1644	360	493	500	1210	1	1	69751600	1145	-4.78	0.19	12	0.00	-343.00	8433.00	2320	20240221	-29.27	1411	20240805	16.30	2320	-29.27	20240221	1411	16.30	20240805	2320	-29.27	20240221	1411	16.30	20240805	1.18	N	000180	500	360 억	1270783	N	N	0	N	N
34	20240924	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1647	5	2	0.30	42918407	26029	129.98	1642	1662	1641	2130	1150	1642	1648.87	1.84	-15409	1701	1671	1648	1618	1595	1660	1607	360	488	500	1210	1	1	69751600	1149	-4.80	0.20	12	0.04	-343.00	8433.00	2320	20240221	-29.01	1411	20240805	16.73	2320	-29.01	20240221	1411	16.73	20240805	2320	-29.01	20240221	1411	16.73	20240805	1.18	N	000180	500	360 억	1286192	N	N	0	N	N
35	20240924	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1642	0	3	0.00	42566499	25815	128.91	1642	1662	1641	2130	1150	1642	1648.91	1.84	-15305	1701	1671	1648	1618	1595	1660	1607	360	488	500	1210	1	1	69751600	1145	-4.79	0.19	12	0.04	-343.00	8433.00	2320	20240221	-29.22	1411	20240805	16.37	2320	-29.22	20240221	1411	16.37	20240805	2320	-29.22	20240221	1411	16.37	20240805	1.18	N	000180	500	360 억	1286192	N	N	0	N	N
36	20240924	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1645	3	2	0.18	35179329	21323	106.48	1642	1662	1641	2130	1150	1642	1649.83	1.84	-15102	1701	1671	1648	1618	1595	1660	1607	360	488	500	1210	1	1	69751600	1147	-4.80	0.20	12	0.03	-343.00	8433.00	2320	20240221	-29.09	1411	20240805	16.58	2320	-29.09	20240221	1411	16.58	20240805	2320	-29.09	20240221	1411	16.58	20240805	1.18	N	000180	500	360 억	1286192	N	N	0	N	N
37	20240924	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1647	5	2	0.30	32314340	19581	97.78	1642	1662	1641	2130	1150	1642	1650.29	1.84	-15101	1701	1671	1648	1618	1595	1660	1607	360	488	500	1210	1	1	69751600	1149	-4.80	0.20	12	0.03	-343.00	8433.00	2320	20240221	-29.01	1411	20240805	16.73	2320	-29.01	20240221	1411	16.73	20240805	2320	-29.01	20240221	1411	16.73	20240805	1.18	N	000180	500	360 억	1286192	N	N	0	N	N
38	20240924	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1650	8	2	0.49	30095981	18234	91.05	1642	1662	1641	2130	1150	1642	1650.54	1.84	-13784	1701	1671	1648	1618	1595	1660	1607	360	488	500	1210	1	1	69751600	1151	-4.81	0.20	12	0.03	-343.00	8433.00	2320	20240221	-28.88	1411	20240805	16.94	2320	-28.88	20240221	1411	16.94	20240805	2320	-28.88	20240221	1411	16.94	20240805	1.18	N	000180	500	360 억	1286192	N	N	0	N	N
39	20240924	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1642	0	3	0.00	21782055	13195	65.89	1642	1662	1641	2130	1150	1642	1650.78	1.84	-8961	1701	1671	1648	1618	1595	1660	1607	360	488	500	1210	1	1	69751600	1145	-4.79	0.19	12	0.02	-343.00	8433.00	2320	20240221	-29.22	1411	20240805	16.37	2320	-29.22	20240221	1411	16.37	20240805	2320	-29.22	20240221	1411	16.37	20240805	1.18	N	000180	500	360 억	1286192	N	N	0	N	N
40	20240924	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1655	13	2	0.79	12262200	7421	37.06	1642	1662	1641	2130	1150	1642	1652.36	1.84	-4367	1701	1671	1648	1618	1595	1660	1607	360	488	500	1210	1	1	69751600	1154	-4.83	0.20	12	0.01	-343.00	8433.00	2320	20240221	-28.66	1411	20240805	17.29	2320	-28.66	20240221	1411	17.29	20240805	2320	-28.66	20240221	1411	17.29	20240805	1.18	N	000180	500	360 억	1286192	N	N	0	N	N
41	20240924	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1642	0	3	0.00	167484	102	0.51	1642	1642	1642	2130	1150	1642	1642.00	1.84	-15	1701	1671	1648	1618	1595	1660	1607	360	488	500	1210	1	1	69751600	1145	-4.79	0.19	12	0.00	-343.00	8433.00	2320	20240221	-29.22	1411	20240805	16.37	2320	-29.22	20240221	1411	16.37	20240805	2320	-29.22	20240221	1411	16.37	20240805	1.18	N	000180	500	360 억	1286192	N	N	0	N	N
42	20240923	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1642	-13	5	-0.79	33273749	20026	47.85	1655	1678	1625	2150	1159	1655	1661.53	1.85	-766	1686	1670	1639	1623	1592	1678	1631	360	495	500	1220	1	1	69751600	1145	-4.79	0.19	12	0.03	-343.00	8433.00	2320	20240221	-29.22	1411	20240805	16.37	2320	-29.22	20240221	1411	16.37	20240805	2320	-29.22	20240221	1411	16.37	20240805	1.18	N	000180	500	360 억	1286958	N	N	1	N	N
43	20240923	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1641	-14	5	-0.85	31583253	19002	45.40	1655	1678	1625	2150	1159	1655	1662.10	1.85	-500	1686	1670	1639	1623	1592	1678	1631	360	495	500	1220	1	1	69751600	1145	-4.78	0.19	12	0.03	-343.00	8433.00	2320	20240221	-29.27	1411	20240805	16.30	2320	-29.27	20240221	1411	16.30	20240805	2320	-29.27	20240221	1411	16.30	20240805	1.18	N	000180	500	360 억	1286958	N	N	1	N	N
44	20240923	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1650	-5	5	-0.30	29260022	17586	42.02	1655	1678	1650	2150	1159	1655	1663.82	1.85	-651	1686	1670	1639	1623	1592	1678	1631	360	495	500	1220	1	1	69751600	1151	-4.81	0.20	12	0.03	-343.00	8433.00	2320	20240221	-28.88	1411	20240805	16.94	2320	-28.88	20240221	1411	16.94	20240805	2320	-28.88	20240221	1411	16.94	20240805	1.18	N	000180	500	360 억	1286958	N	N	1	N	N
45	20240923	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1660	5	2	0.30	25982778	15603	37.28	1655	1678	1655	2150	1159	1655	1665.24	1.85	-651	1686	1670	1639	1623	1592	1678	1631	360	495	500	1220	1	1	69751600	1158	-4.84	0.20	12	0.02	-343.00	8433.00	2320	20240221	-28.45	1411	20240805	17.65	2320	-28.45	20240221	1411	17.65	20240805	2320	-28.45	20240221	1411	17.65	20240805	1.18	N	000180	500	360 억	1286958	N	N	1	N	N
46	20240923	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1660	5	2	0.30	24402529	14649	35.00	1655	1678	1655	2150	1159	1655	1665.82	1.85	-651	1686	1670	1639	1623	1592	1678	1631	360	495	500	1220	1	1	69751600	1158	-4.84	0.20	12	0.02	-343.00	8433.00	2320	20240221	-28.45	1411	20240805	17.65	2320	-28.45	20240221	1411	17.65	20240805	2320	-28.45	20240221	1411	17.65	20240805	1.18	N	000180	500	360 억	1286958	N	N	1	N	N
47	20240923	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1678	23	2	1.39	24317714	14598	34.88	1655	1678	1655	2150	1159	1655	1665.83	1.85	-681	1686	1670	1639	1623	1592	1678	1631	360	495	500	1220	1	1	69751600	1170	-4.89	0.20	12	0.02	-343.00	8433.00	2320	20240221	-27.67	1411	20240805	18.92	2320	-27.67	20240221	1411	18.92	20240805	2320	-27.67	20240221	1411	18.92	20240805	1.18	N	000180	500	360 억	1286958	N	N	1	N	N
48	20240923	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1670	15	2	0.91	15064335	9066	21.66	1655	1671	1655	2150	1159	1655	1661.63	1.85	-619	1686	1670	1639	1623	1592	1678	1631	360	495	500	1220	1	1	69751600	1165	-4.87	0.20	12	0.01	-343.00	8433.00	2320	20240221	-28.02	1411	20240805	18.36	2320	-28.02	20240221	1411	18.36	20240805	2320	-28.02	20240221	1411	18.36	20240805	1.18	N	000180	500	360 억	1286958	N	N	1	N	N
49	20240923	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1658	3	2	0.18	4464171	2697	6.44	1655	1658	1655	2150	1159	1655	1655.24	1.85	-237	1686	1670	1639	1623	1592	1678	1631	360	495	500	1220	1	1	69751600	1156	-4.83	0.20	12	0.00	-343.00	8433.00	2320	20240221	-28.53	1411	20240805	17.51	2320	-28.53	20240221	1411	17.51	20240805	2320	-28.53	20240221	1411	17.51	20240805	1.18	N	000180	500	360 억	1286958	N	N	1	N	N
50	20240913	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1629	27	2	1.69	61013300	37951	316.28	1597	1630	1594	2080	1122	1602	1607.69	1.86	-8713	1619	1610	1600	1591	1581	1615	1596	360	478	500	1180	1	1	69751600	1136	-4.75	0.19	12	0.05	-343.00	8433.00	2320	20240221	-29.78	1411	20240805	15.45	2320	-29.78	20240221	1411	15.45	20240805	2320	-29.78	20240221	1411	15.45	20240805	1.19	N	000180	500	360 억	1296698	N	N	5	N	N
51	20240913	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1609	7	2	0.44	39314575	24543	204.54	1597	1620	1594	2080	1122	1602	1601.87	1.86	-9692	1619	1610	1600	1591	1581	1615	1596	360	478	500	1180	1	1	69751600	1122	-4.69	0.19	12	0.04	-343.00	8433.00	2320	20240221	-30.65	1411	20240805	14.03	2320	-30.65	20240221	1411	14.03	20240805	2320	-30.65	20240221	1411	14.03	20240805	1.19	N	000180	500	360 억	1296698	N	N	4	N	N
52	20240913	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1602	0	3	0.00	24800710	15492	129.11	1597	1609	1594	2080	1122	1602	1600.87	1.86	-11084	1619	1610	1600	1591	1581	1615	1596	360	478	500	1180	1	1	69751600	1117	-4.67	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.95	1411	20240805	13.54	2320	-30.95	20240221	1411	13.54	20240805	2320	-30.95	20240221	1411	13.54	20240805	1.19	N	000180	500	360 억	1296698	N	N	4	N	N
53	20240913	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1603	1	2	0.06	17853327	11138	92.82	1597	1609	1594	2080	1122	1602	1602.92	1.86	-6834	1619	1610	1600	1591	1581	1615	1596	360	478	500	1180	1	1	69751600	1118	-4.67	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.91	1411	20240805	13.61	2320	-30.91	20240221	1411	13.61	20240805	2320	-30.91	20240221	1411	13.61	20240805	1.19	N	000180	500	360 억	1296698	N	N	4	N	N
54	20240913	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1602	0	3	0.00	9035725	5637	46.98	1597	1609	1594	2080	1122	1602	1602.93	1.86	-1729	1619	1610	1600	1591	1581	1615	1596	360	478	500	1180	1	1	69751600	1117	-4.67	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.95	1411	20240805	13.54	2320	-30.95	20240221	1411	13.54	20240805	2320	-30.95	20240221	1411	13.54	20240805	1.19	N	000180	500	360 억	1296698	N	N	4	N	N
55	20240913	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1602	0	3	0.00	9035725	5637	46.98	1597	1609	1594	2080	1122	1602	1602.93	1.86	-1729	1619	1610	1600	1591	1581	1615	1596	360	478	500	1180	1	1	69751600	1117	-4.67	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.95	1411	20240805	13.54	2320	-30.95	20240221	1411	13.54	20240805	2320	-30.95	20240221	1411	13.54	20240805	1.19	N	000180	500	360 억	1296698	N	N	4	N	N
56	20240913	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1609	7	2	0.44	4182824	2600	21.67	1597	1609	1597	2080	1122	1602	1608.78	1.86	-892	1619	1610	1600	1591	1581	1615	1596	360	478	500	1180	1	1	69751600	1122	-4.69	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.65	1411	20240805	14.03	2320	-30.65	20240221	1411	14.03	20240805	2320	-30.65	20240221	1411	14.03	20240805	1.19	N	000180	500	360 억	1296698	N	N	4	N	N
57	20240913	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1597	-5	5	-0.31	76656	48	0.40	1597	1597	1597	2080	1122	1602	1597.00	1.86	-7	1619	1610	1600	1591	1581	1615	1596	360	478	500	1180	1	1	69751600	1114	-4.66	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.16	1411	20240805	13.18	2320	-31.16	20240221	1411	13.18	20240805	2320	-31.16	20240221	1411	13.18	20240805	1.19	N	000180	500	360 억	1296698	N	N	4	N	N
58	20240912	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1602	-2	5	-0.12	19172713	11999	67.59	1590	1609	1590	2085	1123	1604	1597.86	1.86	-517	1634	1619	1610	1595	1586	1614	1590	360	481	500	1180	1	1	69751600	1117	-4.67	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.95	1411	20240805	13.54	2320	-30.95	20240221	1411	13.54	20240805	2320	-30.95	20240221	1411	13.54	20240805	1.19	N	000180	500	360 억	1297253	N	N	4	N	N
59	20240912	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1605	1	2	0.06	12006498	7506	42.28	1590	1609	1590	2085	1123	1604	1599.59	1.86	-172	1634	1619	1610	1595	1586	1614	1590	360	481	500	1180	1	1	69751600	1120	-4.68	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.82	1411	20240805	13.75	2320	-30.82	20240221	1411	13.75	20240805	2320	-30.82	20240221	1411	13.75	20240805	1.19	N	000180	500	360 억	1297253	N	N	0	N	N
60	20240912	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1605	1	2	0.06	12006498	7506	42.28	1590	1609	1590	2085	1123	1604	1599.59	1.86	-172	1634	1619	1610	1595	1586	1614	1590	360	481	500	1180	1	1	69751600	1120	-4.68	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.82	1411	20240805	13.75	2320	-30.82	20240221	1411	13.75	20240805	2320	-30.82	20240221	1411	13.75	20240805	1.19	N	000180	500	360 억	1297253	N	N	0	N	N
61	20240912	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1602	-2	5	-0.12	5472246	3427	19.30	1590	1609	1590	2085	1123	1604	1596.80	1.86	3	1634	1619	1610	1595	1586	1614	1590	360	481	500	1180	1	1	69751600	1117	-4.67	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.95	1411	20240805	13.54	2320	-30.95	20240221	1411	13.54	20240805	2320	-30.95	20240221	1411	13.54	20240805	1.19	N	000180	500	360 억	1297253	N	N	0	N	N
62	20240912	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1605	1	2	0.06	5309559	3325	18.73	1590	1609	1590	2085	1123	1604	1596.86	1.86	3	1634	1619	1610	1595	1586	1614	1590	360	481	500	1180	1	1	69751600	1120	-4.68	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.82	1411	20240805	13.75	2320	-30.82	20240221	1411	13.75	20240805	2320	-30.82	20240221	1411	13.75	20240805	1.19	N	000180	500	360 억	1297253	N	N	0	N	N
63	20240912	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1604	0	3	0.00	4016082	2519	14.19	1590	1609	1590	2085	1123	1604	1594.32	1.86	3	1634	1619	1610	1595	1586	1614	1590	360	481	500	1180	1	1	69751600	1119	-4.68	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.86	1411	20240805	13.68	2320	-30.86	20240221	1411	13.68	20240805	2320	-30.86	20240221	1411	13.68	20240805	1.19	N	000180	500	360 억	1297253	N	N	0	N	N
64	20240912	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1590	-14	5	-0.87	3667052	2301	12.96	1590	1609	1590	2085	1123	1604	1593.68	1.86	5	1634	1619	1610	1595	1586	1614	1590	360	481	500	1180	1	1	69751600	1109	-4.64	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.47	1411	20240805	12.69	2320	-31.47	20240221	1411	12.69	20240805	2320	-31.47	20240221	1411	12.69	20240805	1.19	N	000180	500	360 억	1297253	N	N	0	N	N
65	20240912	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1594	-10	5	-0.62	65210	41	0.23	1590	1594	1590	2085	1123	1604	1590.49	1.86	0	1634	1619	1610	1595	1586	1614	1590	360	481	500	1180	1	1	69751600	1112	-4.65	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.29	1411	20240805	12.97	2320	-31.29	20240221	1411	12.97	20240805	2320	-31.29	20240221	1411	12.97	20240805	1.19	N	000180	500	360 억	1297253	N	N	0	N	N
66	20240911	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1604	-18	5	-1.11	28588887	17752	76.56	1605	1625	1601	2105	1136	1622	1610.46	1.86	-1475	1644	1632	1610	1598	1576	1639	1605	360	483	500	1200	1	1	69751600	1119	-4.68	0.19	12	0.03	-343.00	8433.00	2320	20240221	-30.86	1411	20240805	13.68	2320	-30.86	20240221	1411	13.68	20240805	2320	-30.86	20240221	1411	13.68	20240805	1.19	N	000180	500	360 억	1299362	N	N	0	N	N
67	20240911	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1605	-17	5	-1.05	25937067	16099	69.43	1605	1625	1601	2105	1136	1622	1611.10	1.86	-445	1644	1632	1610	1598	1576	1639	1605	360	483	500	1200	1	1	69751600	1120	-4.68	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.82	1411	20240805	13.75	2320	-30.82	20240221	1411	13.75	20240805	2320	-30.82	20240221	1411	13.75	20240805	1.19	N	000180	500	360 억	1299362	N	N	0	N	N
68	20240911	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1615	-7	5	-0.43	24215452	15027	64.81	1605	1625	1601	2105	1136	1622	1611.46	1.86	-14	1644	1632	1610	1598	1576	1639	1605	360	483	500	1200	1	1	69751600	1126	-4.71	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.39	1411	20240805	14.46	2320	-30.39	20240221	1411	14.46	20240805	2320	-30.39	20240221	1411	14.46	20240805	1.19	N	000180	500	360 억	1299362	N	N	0	N	N
69	20240911	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1602	-20	5	-1.23	22949716	14240	61.41	1605	1625	1601	2105	1136	1622	1611.64	1.86	558	1644	1632	1610	1598	1576	1639	1605	360	483	500	1200	1	1	69751600	1117	-4.67	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.95	1411	20240805	13.54	2320	-30.95	20240221	1411	13.54	20240805	2320	-30.95	20240221	1411	13.54	20240805	1.19	N	000180	500	360 억	1299362	N	N	0	N	N
70	20240911	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1606	-16	5	-0.99	20340700	12615	54.41	1605	1625	1605	2105	1136	1622	1612.42	1.86	853	1644	1632	1610	1598	1576	1639	1605	360	483	500	1200	1	1	69751600	1120	-4.68	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.78	1411	20240805	13.82	2320	-30.78	20240221	1411	13.82	20240805	2320	-30.78	20240221	1411	13.82	20240805	1.19	N	000180	500	360 억	1299362	N	N	0	N	N
71	20240911	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1625	3	2	0.18	6993041	4327	18.66	1605	1625	1605	2105	1136	1622	1616.14	1.86	563	1644	1632	1610	1598	1576	1639	1605	360	483	500	1200	1	1	69751600	1133	-4.74	0.19	12	0.01	-343.00	8433.00	2320	20240221	-29.96	1411	20240805	15.17	2320	-29.96	20240221	1411	15.17	20240805	2320	-29.96	20240221	1411	15.17	20240805	1.19	N	000180	500	360 억	1299362	N	N	0	N	N
72	20240911	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1622	0	3	0.00	2922326	1817	7.84	1605	1622	1605	2105	1136	1622	1608.32	1.86	987	1644	1632	1610	1598	1576	1639	1605	360	483	500	1200	1	1	69751600	1131	-4.73	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.09	1411	20240805	14.95	2320	-30.09	20240221	1411	14.95	20240805	2320	-30.09	20240221	1411	14.95	20240805	1.19	N	000180	500	360 억	1299362	N	N	0	N	N
73	20240911	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1605	-17	5	-1.05	2333670	1454	6.27	1605	1605	1605	2105	1136	1622	1605.00	1.86	722	1644	1632	1610	1598	1576	1639	1605	360	483	500	1200	1	1	69751600	1120	-4.68	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.82	1411	20240805	13.75	2320	-30.82	20240221	1411	13.75	20240805	2320	-30.82	20240221	1411	13.75	20240805	1.19	N	000180	500	360 억	1299362	N	N	0	N	N
74	20240910	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1622	2	2	0.12	37329036	23187	24.63	1605	1622	1588	2105	1134	1620	1609.91	1.87	-2548	1652	1635	1603	1586	1554	1644	1595	360	485	500	1190	1	1	69751600	1131	-4.73	0.19	12	0.03	-343.00	8433.00	2320	20240221	-30.09	1411	20240805	14.95	2320	-30.09	20240221	1411	14.95	20240805	2320	-30.09	20240221	1411	14.95	20240805	1.19	N	000180	500	360 억	1302064	N	N	0	N	N
75	20240910	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1620	0	3	0.00	28604264	17803	18.91	1605	1622	1588	2105	1134	1620	1606.71	1.87	-2755	1652	1635	1603	1586	1554	1644	1595	360	485	500	1190	1	1	69751600	1130	-4.72	0.19	12	0.03	-343.00	8433.00	2320	20240221	-30.17	1411	20240805	14.81	2320	-30.17	20240221	1411	14.81	20240805	2320	-30.17	20240221	1411	14.81	20240805	1.19	N	000180	500	360 억	1302064	N	N	0	N	N
76	20240910	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1620	0	3	0.00	24362730	15185	16.13	1605	1620	1588	2105	1134	1620	1604.39	1.87	-1944	1652	1635	1603	1586	1554	1644	1595	360	485	500	1190	1	1	69751600	1130	-4.72	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.17	1411	20240805	14.81	2320	-30.17	20240221	1411	14.81	20240805	2320	-30.17	20240221	1411	14.81	20240805	1.19	N	000180	500	360 억	1302064	N	N	0	N	N
77	20240910	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1600	-20	5	-1.23	9299602	5824	6.19	1605	1620	1588	2105	1134	1620	1596.77	1.87	-505	1652	1635	1603	1586	1554	1644	1595	360	485	500	1190	1	1	69751600	1116	-4.66	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.03	1411	20240805	13.39	2320	-31.03	20240221	1411	13.39	20240805	2320	-31.03	20240221	1411	13.39	20240805	1.19	N	000180	500	360 억	1302064	N	N	0	N	N
78	20240910	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1600	-20	5	-1.23	3414655	2132	2.26	1605	1620	1596	2105	1134	1620	1601.62	1.87	-87	1652	1635	1603	1586	1554	1644	1595	360	485	500	1190	1	1	69751600	1116	-4.66	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.03	1411	20240805	13.39	2320	-31.03	20240221	1411	13.39	20240805	2320	-31.03	20240221	1411	13.39	20240805	1.19	N	000180	500	360 억	1302064	N	N	0	N	N
79	20240910	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1613	-7	5	-0.43	3217855	2009	2.13	1605	1620	1596	2105	1134	1620	1601.72	1.87	-195	1652	1635	1603	1586	1554	1644	1595	360	485	500	1190	1	1	69751600	1125	-4.70	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.47	1411	20240805	14.32	2320	-30.47	20240221	1411	14.32	20240805	2320	-30.47	20240221	1411	14.32	20240805	1.19	N	000180	500	360 억	1302064	N	N	0	N	N
80	20240910	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1618	-2	5	-0.12	2922260	1825	1.94	1605	1620	1596	2105	1134	1620	1601.24	1.87	-27	1652	1635	1603	1586	1554	1644	1595	360	485	500	1190	1	1	69751600	1129	-4.72	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.26	1411	20240805	14.67	2320	-30.26	20240221	1411	14.67	20240805	2320	-30.26	20240221	1411	14.67	20240805	1.19	N	000180	500	360 억	1302064	N	N	0	N	N
81	20240910	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1605	-15	5	-0.93	72225	45	0.05	1605	1605	1605	2105	1134	1620	1605.00	1.87	-8	1652	1635	1603	1586	1554	1644	1595	360	485	500	1190	1	1	69751600	1120	-4.68	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.82	1411	20240805	13.75	2320	-30.82	20240221	1411	13.75	20240805	2320	-30.82	20240221	1411	13.75	20240805	1.19	N	000180	500	360 억	1302064	N	N	0	N	N
82	20240909	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1620	-5	5	-0.31	149575459	94157	722.62	1579	1620	1571	2110	1138	1625	1588.58	1.87	448	1652	1638	1619	1605	1586	1645	1612	360	485	500	1200	1	1	69751600	1130	-4.72	0.19	12	0.13	-343.00	8433.00	2320	20240221	-30.17	1411	20240805	14.81	2320	-30.17	20240221	1411	14.81	20240805	2320	-30.17	20240221	1411	14.81	20240805	1.19	N	000180	500	360 억	1301757	N	N	0	N	N
83	20240909	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1607	-18	5	-1.11	129455673	81684	626.89	1579	1608	1571	2110	1138	1625	1584.84	1.87	-872	1652	1638	1619	1605	1586	1645	1612	360	485	500	1200	1	1	69751600	1121	-4.69	0.19	12	0.12	-343.00	8433.00	2320	20240221	-30.73	1411	20240805	13.89	2320	-30.73	20240221	1411	13.89	20240805	2320	-30.73	20240221	1411	13.89	20240805	1.19	N	000180	500	360 억	1301757	N	N	0	N	N
84	20240909	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1586	-39	5	-2.40	124800304	78772	604.54	1579	1608	1571	2110	1138	1625	1584.32	1.87	-549	1652	1638	1619	1605	1586	1645	1612	360	485	500	1200	1	1	69751600	1106	-4.62	0.19	12	0.11	-343.00	8433.00	2320	20240221	-31.64	1411	20240805	12.40	2320	-31.64	20240221	1411	12.40	20240805	2320	-31.64	20240221	1411	12.40	20240805	1.19	N	000180	500	360 억	1301757	N	N	0	N	N
85	20240909	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1577	-48	5	-2.95	118485337	74803	574.08	1579	1608	1571	2110	1138	1625	1583.97	1.87	526	1652	1638	1619	1605	1586	1645	1612	360	485	500	1200	1	1	69751600	1100	-4.60	0.19	12	0.11	-343.00	8433.00	2320	20240221	-32.03	1411	20240805	11.76	2320	-32.03	20240221	1411	11.76	20240805	2320	-32.03	20240221	1411	11.76	20240805	1.19	N	000180	500	360 억	1301757	N	N	0	N	N
86	20240909	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1608	-17	5	-1.05	97156158	61379	471.06	1579	1608	1571	2110	1138	1625	1582.89	1.87	-517	1652	1638	1619	1605	1586	1645	1612	360	485	500	1200	1	1	69751600	1122	-4.69	0.19	12	0.09	-343.00	8433.00	2320	20240221	-30.69	1411	20240805	13.96	2320	-30.69	20240221	1411	13.96	20240805	2320	-30.69	20240221	1411	13.96	20240805	1.19	N	000180	500	360 억	1301757	N	N	0	N	N
87	20240909	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1572	-53	5	-3.26	75141789	47605	365.35	1579	1608	1571	2110	1138	1625	1578.44	1.87	-70	1652	1638	1619	1605	1586	1645	1612	360	485	500	1200	1	1	69751600	1096	-4.58	0.19	12	0.07	-343.00	8433.00	2320	20240221	-32.24	1411	20240805	11.41	2320	-32.24	20240221	1411	11.41	20240805	2320	-32.24	20240221	1411	11.41	20240805	1.19	N	000180	500	360 억	1301757	N	N	0	N	N
88	20240909	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1574	-51	5	-3.14	62011360	39357	302.05	1579	1608	1571	2110	1138	1625	1575.61	1.87	1180	1652	1638	1619	1605	1586	1645	1612	360	485	500	1200	1	1	69751600	1098	-4.59	0.19	12	0.06	-343.00	8433.00	2320	20240221	-32.16	1411	20240805	11.55	2320	-32.16	20240221	1411	11.55	20240805	2320	-32.16	20240221	1411	11.55	20240805	1.19	N	000180	500	360 억	1301757	N	N	0	N	N
89	20240909	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1574	-51	5	-3.14	5040330	3196	24.53	1579	1604	1573	2110	1138	1625	1577.07	1.87	46	1652	1638	1619	1605	1586	1645	1612	360	485	500	1200	1	1	69751600	1098	-4.59	0.19	12	0.00	-343.00	8433.00	2320	20240221	-32.16	1411	20240805	11.55	2320	-32.16	20240221	1411	11.55	20240805	2320	-32.16	20240221	1411	11.55	20240805	1.19	N	000180	500	360 억	1301757	N	N	0	N	N
90	20240906	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1625	0	3	0.00	20960786	13030	126.91	1602	1633	1600	2110	1138	1625	1608.66	1.87	-562	1641	1633	1625	1617	1609	1637	1621	360	485	500	1200	1	1	69751600	1133	-4.74	0.19	12	0.02	-343.00	8433.00	2320	20240221	-29.96	1411	20240805	15.17	2320	-29.96	20240221	1411	15.17	20240805	2320	-29.96	20240221	1411	15.17	20240805	1.20	N	000180	500	360 억	1302569	N	N	1	N	N
91	20240906	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1607	-18	5	-1.11	14337149	8901	86.70	1602	1633	1602	2110	1138	1625	1610.73	1.87	-113	1641	1633	1625	1617	1609	1637	1621	360	485	500	1200	1	1	69751600	1121	-4.69	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.73	1411	20240805	13.89	2320	-30.73	20240221	1411	13.89	20240805	2320	-30.73	20240221	1411	13.89	20240805	1.20	N	000180	500	360 억	1302569	N	N	1	N	N
92	20240906	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1626	1	2	0.06	11459726	7112	69.27	1602	1633	1602	2110	1138	1625	1611.32	1.87	-325	1641	1633	1625	1617	1609	1637	1621	360	485	500	1200	1	1	69751600	1134	-4.74	0.19	12	0.01	-343.00	8433.00	2320	20240221	-29.91	1411	20240805	15.24	2320	-29.91	20240221	1411	15.24	20240805	2320	-29.91	20240221	1411	15.24	20240805	1.20	N	000180	500	360 억	1302569	N	N	1	N	N
93	20240906	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1627	2	2	0.12	11435354	7097	69.12	1602	1633	1602	2110	1138	1625	1611.29	1.87	-325	1641	1633	1625	1617	1609	1637	1621	360	485	500	1200	1	1	69751600	1135	-4.74	0.19	12	0.01	-343.00	8433.00	2320	20240221	-29.87	1411	20240805	15.31	2320	-29.87	20240221	1411	15.31	20240805	2320	-29.87	20240221	1411	15.31	20240805	1.20	N	000180	500	360 억	1302569	N	N	1	N	N
94	20240906	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1627	2	2	0.12	11398012	7074	68.90	1602	1633	1602	2110	1138	1625	1611.25	1.87	-312	1641	1633	1625	1617	1609	1637	1621	360	485	500	1200	1	1	69751600	1135	-4.74	0.19	12	0.01	-343.00	8433.00	2320	20240221	-29.87	1411	20240805	15.31	2320	-29.87	20240221	1411	15.31	20240805	2320	-29.87	20240221	1411	15.31	20240805	1.20	N	000180	500	360 억	1302569	N	N	1	N	N
95	20240906	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1615	-10	5	-0.62	11183166	6941	67.60	1602	1633	1602	2110	1138	1625	1611.18	1.87	-296	1641	1633	1625	1617	1609	1637	1621	360	485	500	1200	1	1	69751600	1126	-4.71	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.39	1411	20240805	14.46	2320	-30.39	20240221	1411	14.46	20240805	2320	-30.39	20240221	1411	14.46	20240805	1.20	N	000180	500	360 억	1302569	N	N	1	N	N
96	20240906	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1610	-15	5	-0.92	8020986	4992	48.62	1602	1625	1602	2110	1138	1625	1606.77	1.87	-265	1641	1633	1625	1617	1609	1637	1621	360	485	500	1200	1	1	69751600	1123	-4.69	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.60	1411	20240805	14.10	2320	-30.60	20240221	1411	14.10	20240805	2320	-30.60	20240221	1411	14.10	20240805	1.20	N	000180	500	360 억	1302569	N	N	1	N	N
97	20240906	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1602	-23	5	-1.42	3756690	2345	22.84	1602	1602	1602	2110	1138	1625	1602.00	1.87	656	1641	1633	1625	1617	1609	1637	1621	360	485	500	1200	1	1	69751600	1117	-4.67	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.95	1411	20240805	13.54	2320	-30.95	20240221	1411	13.54	20240805	2320	-30.95	20240221	1411	13.54	20240805	1.20	N	000180	500	360 억	1302569	N	N	1	N	N
98	20240905	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1625	6	2	0.37	16647967	10248	23.85	1619	1633	1617	2100	1134	1619	1624.51	1.87	-714	1680	1649	1634	1603	1588	1642	1596	360	481	500	1190	1	1	69751600	1133	-4.74	0.19	12	0.01	-343.00	8433.00	2320	20240221	-29.96	1411	20240805	15.17	2320	-29.96	20240221	1411	15.17	20240805	2320	-29.96	20240221	1411	15.17	20240805	1.23	N	000180	500	360 억	1303398	N	N	1	N	N
99	20240905	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1620	1	2	0.06	15466029	9520	22.15	1619	1633	1617	2100	1134	1619	1624.58	1.87	-783	1680	1649	1634	1603	1588	1642	1596	360	481	500	1190	1	1	69751600	1130	-4.72	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.17	1411	20240805	14.81	2320	-30.17	20240221	1411	14.81	20240805	2320	-30.17	20240221	1411	14.81	20240805	1.23	N	000180	500	360 억	1303398	N	N	1	N	N
100	20240905	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1620	1	2	0.06	12732166	7831	18.22	1619	1633	1619	2100	1134	1619	1625.87	1.87	-286	1680	1649	1634	1603	1588	1642	1596	360	481	500	1190	1	1	69751600	1130	-4.72	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.17	1411	20240805	14.81	2320	-30.17	20240221	1411	14.81	20240805	2320	-30.17	20240221	1411	14.81	20240805	1.23	N	000180	500	360 억	1303398	N	N	1	N	N
101	20240905	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1620	1	2	0.06	11338970	6971	16.22	1619	1633	1619	2100	1134	1619	1626.59	1.87	-178	1680	1649	1634	1603	1588	1642	1596	360	481	500	1190	1	1	69751600	1130	-4.72	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.17	1411	20240805	14.81	2320	-30.17	20240221	1411	14.81	20240805	2320	-30.17	20240221	1411	14.81	20240805	1.23	N	000180	500	360 억	1303398	N	N	1	N	N
102	20240905	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1623	4	2	0.25	9706103	5966	13.88	1619	1633	1619	2100	1134	1619	1626.90	1.87	-70	1680	1649	1634	1603	1588	1642	1596	360	481	500	1190	1	1	69751600	1132	-4.73	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.04	1411	20240805	15.02	2320	-30.04	20240221	1411	15.02	20240805	2320	-30.04	20240221	1411	15.02	20240805	1.23	N	000180	500	360 억	1303398	N	N	1	N	N
103	20240905	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1625	6	2	0.37	8562104	5262	12.25	1619	1633	1619	2100	1134	1619	1627.16	1.87	158	1680	1649	1634	1603	1588	1642	1596	360	481	500	1190	1	1	69751600	1133	-4.74	0.19	12	0.01	-343.00	8433.00	2320	20240221	-29.96	1411	20240805	15.17	2320	-29.96	20240221	1411	15.17	20240805	2320	-29.96	20240221	1411	15.17	20240805	1.23	N	000180	500	360 억	1303398	N	N	1	N	N
104	20240905	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1625	6	2	0.37	2562807	1577	3.67	1619	1633	1619	2100	1134	1619	1625.12	1.87	282	1680	1649	1634	1603	1588	1642	1596	360	481	500	1190	1	1	69751600	1133	-4.74	0.19	12	0.00	-343.00	8433.00	2320	20240221	-29.96	1411	20240805	15.17	2320	-29.96	20240221	1411	15.17	20240805	2320	-29.96	20240221	1411	15.17	20240805	1.23	N	000180	500	360 억	1303398	N	N	1	N	N
105	20240905	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1619	0	3	0.00	0	0	0.00	0	0	0	2100	1134	1619	0.00	1.87	0	1680	1649	1634	1603	1588	1642	1596	360	481	500	1190	1	1	69751600	1129	-4.72	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.22	1411	20240805	14.74	2320	-30.22	20240221	1411	14.74	20240805	2320	-30.22	20240221	1411	14.74	20240805	1.23	N	000180	500	360 억	1303398	N	N	1	N	N
106	20240904	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1619	-53	5	-3.17	69805004	42812	352.07	1650	1665	1619	2170	1171	1672	1630.56	1.88	-4554	1694	1683	1677	1666	1660	1680	1663	360	498	500	1230	1	1	69751600	1129	-4.72	0.19	12	0.06	-343.00	8433.00	2320	20240221	-30.22	1411	20240805	14.74	2320	-30.22	20240221	1411	14.74	20240805	2320	-30.22	20240221	1411	14.74	20240805	1.23	N	000180	500	360 억	1309262	N	N	1	N	N
107	20240904	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1632	-40	5	-2.39	42430675	25929	213.23	1650	1665	1622	2170	1171	1672	1636.42	1.88	-1200	1694	1683	1677	1666	1660	1680	1663	360	498	500	1230	1	1	69751600	1138	-4.76	0.19	12	0.04	-343.00	8433.00	2320	20240221	-29.66	1411	20240805	15.66	2320	-29.66	20240221	1411	15.66	20240805	2320	-29.66	20240221	1411	15.66	20240805	1.23	N	000180	500	360 억	1309262	N	N	16	N	N
108	20240904	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1635	-37	5	-2.21	39284012	23995	197.33	1650	1665	1622	2170	1171	1672	1637.17	1.88	-1223	1694	1683	1677	1666	1660	1680	1663	360	498	500	1230	1	1	69751600	1140	-4.77	0.19	12	0.03	-343.00	8433.00	2320	20240221	-29.53	1411	20240805	15.88	2320	-29.53	20240221	1411	15.88	20240805	2320	-29.53	20240221	1411	15.88	20240805	1.23	N	000180	500	360 억	1309262	N	N	16	N	N
109	20240904	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1638	-34	5	-2.03	35528636	21690	178.37	1650	1665	1626	2170	1171	1672	1638.02	1.88	-1253	1694	1683	1677	1666	1660	1680	1663	360	498	500	1230	1	1	69751600	1143	-4.78	0.19	12	0.03	-343.00	8433.00	2320	20240221	-29.40	1411	20240805	16.09	2320	-29.40	20240221	1411	16.09	20240805	2320	-29.40	20240221	1411	16.09	20240805	1.23	N	000180	500	360 억	1309262	N	N	16	N	N
110	20240904	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1644	-28	5	-1.67	21121153	12847	105.65	1650	1665	1636	2170	1171	1672	1644.05	1.88	29	1694	1683	1677	1666	1660	1680	1663	360	498	500	1230	1	1	69751600	1147	-4.79	0.19	12	0.02	-343.00	8433.00	2320	20240221	-29.14	1411	20240805	16.51	2320	-29.14	20240221	1411	16.51	20240805	2320	-29.14	20240221	1411	16.51	20240805	1.23	N	000180	500	360 억	1309262	N	N	16	N	N
111	20240904	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1644	-28	5	-1.67	13350855	8109	66.69	1650	1665	1641	2170	1171	1672	1646.42	1.88	29	1694	1683	1677	1666	1660	1680	1663	360	498	500	1230	1	1	69751600	1147	-4.79	0.19	12	0.01	-343.00	8433.00	2320	20240221	-29.14	1411	20240805	16.51	2320	-29.14	20240221	1411	16.51	20240805	2320	-29.14	20240221	1411	16.51	20240805	1.23	N	000180	500	360 억	1309262	N	N	16	N	N
112	20240904	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1645	-27	5	-1.61	10498305	6375	52.43	1650	1665	1641	2170	1171	1672	1646.79	1.88	295	1694	1683	1677	1666	1660	1680	1663	360	498	500	1230	1	1	69751600	1147	-4.80	0.20	12	0.01	-343.00	8433.00	2320	20240221	-29.09	1411	20240805	16.58	2320	-29.09	20240221	1411	16.58	20240805	2320	-29.09	20240221	1411	16.58	20240805	1.23	N	000180	500	360 억	1309262	N	N	16	N	N
113	20240904	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1646	-26	5	-1.56	4002880	2426	19.95	1650	1650	1646	2170	1171	1672	1649.99	1.88	970	1694	1683	1677	1666	1660	1680	1663	360	498	500	1230	1	1	69751600	1148	-4.80	0.20	12	0.00	-343.00	8433.00	2320	20240221	-29.05	1411	20240805	16.65	2320	-29.05	20240221	1411	16.65	20240805	2320	-29.05	20240221	1411	16.65	20240805	1.23	N	000180	500	360 억	1309262	N	N	16	N	N
114	20240903	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1672	-8	5	-0.48	20371333	12160	133.19	1678	1688	1671	2180	1176	1680	1675.27	1.87	-149	1693	1686	1680	1673	1667	1683	1670	360	500	500	1240	1	1	69751600	1166	-4.87	0.20	12	0.02	-343.00	8433.00	2320	20240221	-27.93	1411	20240805	18.50	2320	-27.93	20240221	1411	18.50	20240805	2320	-27.93	20240221	1411	18.50	20240805	1.23	N	000180	500	360 억	1307625	N	N	16	N	N
115	20240903	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1680	0	3	0.00	16699867	9965	109.15	1678	1688	1671	2180	1176	1680	1675.85	1.87	1637	1693	1686	1680	1673	1667	1683	1670	360	500	500	1240	1	1	69751600	1172	-4.90	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.59	1411	20240805	19.06	2320	-27.59	20240221	1411	19.06	20240805	2320	-27.59	20240221	1411	19.06	20240805	1.23	N	000180	500	360 억	1307625	N	N	3	N	N
116	20240903	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1681	1	2	0.06	16674669	9950	108.98	1678	1688	1671	2180	1176	1680	1675.85	1.87	1637	1693	1686	1680	1673	1667	1683	1670	360	500	500	1240	1	1	69751600	1173	-4.90	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.54	1411	20240805	19.14	2320	-27.54	20240221	1411	19.14	20240805	2320	-27.54	20240221	1411	19.14	20240805	1.23	N	000180	500	360 억	1307625	N	N	3	N	N
117	20240903	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1682	2	2	0.12	16667956	9946	108.94	1678	1688	1671	2180	1176	1680	1675.85	1.87	1637	1693	1686	1680	1673	1667	1683	1670	360	500	500	1240	1	1	69751600	1173	-4.90	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.50	1411	20240805	19.21	2320	-27.50	20240221	1411	19.21	20240805	2320	-27.50	20240221	1411	19.21	20240805	1.23	N	000180	500	360 억	1307625	N	N	3	N	N
118	20240903	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1675	-5	5	-0.30	15866834	9469	103.71	1678	1688	1671	2180	1176	1680	1675.66	1.87	1637	1693	1686	1680	1673	1667	1683	1670	360	500	500	1240	1	1	69751600	1168	-4.88	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.80	1411	20240805	18.71	2320	-27.80	20240221	1411	18.71	20240805	2320	-27.80	20240221	1411	18.71	20240805	1.23	N	000180	500	360 억	1307625	N	N	3	N	N
119	20240903	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1675	-5	5	-0.30	14277295	8520	93.32	1678	1688	1671	2180	1176	1680	1675.74	1.87	1637	1693	1686	1680	1673	1667	1683	1670	360	500	500	1240	1	1	69751600	1168	-4.88	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.80	1411	20240805	18.71	2320	-27.80	20240221	1411	18.71	20240805	2320	-27.80	20240221	1411	18.71	20240805	1.23	N	000180	500	360 억	1307625	N	N	3	N	N
120	20240903	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1675	-5	5	-0.30	6663228	3968	43.46	1678	1688	1672	2180	1176	1680	1679.24	1.87	668	1693	1686	1680	1673	1667	1683	1670	360	500	500	1240	1	1	69751600	1168	-4.88	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.80	1411	20240805	18.71	2320	-27.80	20240221	1411	18.71	20240805	2320	-27.80	20240221	1411	18.71	20240805	1.23	N	000180	500	360 억	1307625	N	N	3	N	N
121	20240903	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1678	-2	5	-0.12	23492	14	0.15	1678	1678	1678	2180	1176	1680	1678.00	1.87	0	1693	1686	1680	1673	1667	1683	1670	360	500	500	1240	1	1	69751600	1170	-4.89	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.67	1411	20240805	18.92	2320	-27.67	20240221	1411	18.92	20240805	2320	-27.67	20240221	1411	18.92	20240805	1.23	N	000180	500	360 억	1307625	N	N	3	N	N
122	20240902	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1680	-14	5	-0.83	15221163	9058	71.93	1687	1687	1674	2200	1186	1694	1680.24	1.88	-537	1718	1706	1696	1684	1674	1701	1679	360	506	500	1250	1	1	69751600	1172	-4.90	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.59	1411	20240805	19.06	2320	-27.59	20240221	1411	19.06	20240805	2320	-27.59	20240221	1411	19.06	20240805	1.24	N	000180	500	360 억	1308173	N	N	3	N	N
123	20240902	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1682	-12	5	-0.71	12012923	7151	56.79	1687	1687	1674	2200	1186	1694	1679.67	1.88	-529	1718	1706	1696	1684	1674	1701	1679	360	506	500	1250	1	1	69751600	1173	-4.90	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.50	1411	20240805	19.21	2320	-27.50	20240221	1411	19.21	20240805	2320	-27.50	20240221	1411	19.21	20240805	1.24	N	000180	500	360 억	1308173	N	N	5	N	N
124	20240902	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1681	-13	5	-0.77	10978606	6536	51.90	1687	1687	1674	2200	1186	1694	1679.47	1.88	-529	1718	1706	1696	1684	1674	1701	1679	360	506	500	1250	1	1	69751600	1173	-4.90	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.54	1411	20240805	19.14	2320	-27.54	20240221	1411	19.14	20240805	2320	-27.54	20240221	1411	19.14	20240805	1.24	N	000180	500	360 억	1308173	N	N	5	N	N
125	20240902	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1680	-14	5	-0.83	10787187	6422	51.00	1687	1687	1674	2200	1186	1694	1679.48	1.88	-478	1718	1706	1696	1684	1674	1701	1679	360	506	500	1250	1	1	69751600	1172	-4.90	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.59	1411	20240805	19.06	2320	-27.59	20240221	1411	19.06	20240805	2320	-27.59	20240221	1411	19.06	20240805	1.24	N	000180	500	360 억	1308173	N	N	5	N	N
126	20240902	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1683	-11	5	-0.65	10637920	6333	50.29	1687	1687	1675	2200	1186	1694	1679.51	1.88	-426	1718	1706	1696	1684	1674	1701	1679	360	506	500	1250	1	1	69751600	1174	-4.91	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.46	1411	20240805	19.28	2320	-27.46	20240221	1411	19.28	20240805	2320	-27.46	20240221	1411	19.28	20240805	1.24	N	000180	500	360 억	1308173	N	N	5	N	N
127	20240902	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1675	-19	5	-1.12	10574005	6295	49.99	1687	1687	1675	2200	1186	1694	1679.49	1.88	-423	1718	1706	1696	1684	1674	1701	1679	360	506	500	1250	1	1	69751600	1168	-4.88	0.20	12	0.01	-343.00	8433.00	2320	20240221	-27.80	1411	20240805	18.71	2320	-27.80	20240221	1411	18.71	20240805	2320	-27.80	20240221	1411	18.71	20240805	1.24	N	000180	500	360 억	1308173	N	N	5	N	N
128	20240902	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1679	-15	5	-0.89	2350220	1396	11.09	1687	1687	1679	2200	1186	1694	1682.64	1.88	-108	1718	1706	1696	1684	1674	1701	1679	360	506	500	1250	1	1	69751600	1171	-4.90	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.63	1411	20240805	18.99	2320	-27.63	20240221	1411	18.99	20240805	2320	-27.63	20240221	1411	18.99	20240805	1.24	N	000180	500	360 억	1308173	N	N	5	N	N
129	20240902	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1687	-7	5	-0.41	422520	250	1.99	1687	1687	1687	2200	1186	1694	1687.00	1.88	0	1718	1706	1696	1684	1674	1701	1679	360	506	500	1250	1	1	69751600	1177	-4.92	0.20	12	0.00	-343.00	8433.00	2320	20240221	-27.28	1411	20240805	19.56	2320	-27.28	20240221	1411	19.56	20240805	2320	-27.28	20240221	1411	19.56	20240805	1.24	N	000180	500	360 억	1308173	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History