KissMeData/019680/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	160338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2175	-25	5	-1.14	79719185	36236	160.69	2190	2255	2170	2860	1540	2200	2200.00	1.67	554	2313	2256	2228	2171	2143	2242	2157	424	660	500	1620	5	1	84702850	1842	-2.41	0.53	12	0.04	-901.00	4090.00	3140	20240103	-30.73	1900	20240806	14.47	3140	-30.73	20240103	1900	14.47	20240806	3140	-30.73	20240103	1900	14.47	20240806	0.09	N	019680	500	423 억	1414768	N	N	2	N	N
3	20240930	150343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2180	-20	5	-0.91	77361545	35152	155.88	2190	2255	2175	2860	1540	2200	2200.77	1.67	742	2313	2256	2228	2171	2143	2242	2157	424	660	500	1620	5	1	84702850	1847	-2.42	0.53	12	0.04	-901.00	4090.00	3140	20240103	-30.57	1900	20240806	14.74	3140	-30.57	20240103	1900	14.74	20240806	3140	-30.57	20240103	1900	14.74	20240806	0.09	N	019680	500	423 억	1414768	N	N	14	N	N
4	20240930	140342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2175	-25	5	-1.14	77160860	35060	155.48	2190	2255	2175	2860	1540	2200	2200.82	1.67	748	2313	2256	2228	2171	2143	2242	2157	424	660	500	1620	5	1	84702850	1842	-2.41	0.53	12	0.04	-901.00	4090.00	3140	20240103	-30.73	1900	20240806	14.47	3140	-30.73	20240103	1900	14.47	20240806	3140	-30.73	20240103	1900	14.47	20240806	0.09	N	019680	500	423 억	1414768	N	N	14	N	N
5	20240930	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2185	-15	5	-0.68	63493485	28825	127.83	2190	2255	2175	2860	1540	2200	2202.72	1.67	70	2313	2256	2228	2171	2143	2242	2157	424	660	500	1620	5	1	84702850	1851	-2.43	0.53	12	0.03	-901.00	4090.00	3140	20240103	-30.41	1900	20240806	15.00	3140	-30.41	20240103	1900	15.00	20240806	3140	-30.41	20240103	1900	15.00	20240806	0.09	N	019680	500	423 억	1414768	N	N	14	N	N
6	20240930	120341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-5	5	-0.23	42105095	19055	84.50	2190	2255	2180	2860	1540	2200	2209.66	1.67	1137	2313	2256	2228	2171	2143	2242	2157	424	660	500	1620	5	1	84702850	1859	-2.44	0.54	12	0.02	-901.00	4090.00	3140	20240103	-30.10	1900	20240806	15.53	3140	-30.10	20240103	1900	15.53	20240806	3140	-30.10	20240103	1900	15.53	20240806	0.09	N	019680	500	423 억	1414768	N	N	14	N	N
7	20240930	110340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-5	5	-0.23	32850445	14838	65.80	2190	2255	2180	2860	1540	2200	2213.94	1.67	971	2313	2256	2228	2171	2143	2242	2157	424	660	500	1620	5	1	84702850	1859	-2.44	0.54	12	0.02	-901.00	4090.00	3140	20240103	-30.10	1900	20240806	15.53	3140	-30.10	20240103	1900	15.53	20240806	3140	-30.10	20240103	1900	15.53	20240806	0.09	N	019680	500	423 억	1414768	N	N	14	N	N
8	20240930	100338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	10	2	0.45	27779785	12531	55.57	2190	2255	2190	2860	1540	2200	2216.88	1.67	815	2313	2256	2228	2171	2143	2242	2157	424	660	500	1620	5	1	84702850	1872	-2.45	0.54	12	0.01	-901.00	4090.00	3140	20240103	-29.62	1900	20240806	16.32	3140	-29.62	20240103	1900	16.32	20240806	3140	-29.62	20240103	1900	16.32	20240806	0.09	N	019680	500	423 억	1414768	N	N	14	N	N
9	20240930	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	-10	5	-0.45	24090	11	0.05	2190	2190	2190	2860	1540	2200	2190.00	1.67	1	2313	2256	2228	2171	2143	2242	2157	424	660	500	1620	5	1	84702850	1855	-2.43	0.54	12	0.00	-901.00	4090.00	3140	20240103	-30.25	1900	20240806	15.26	3140	-30.25	20240103	1900	15.26	20240806	3140	-30.25	20240103	1900	15.26	20240806	0.09	N	019680	500	423 억	1414768	N	N	14	N	N
10	20240927	160339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	-25	5	-1.12	50372120	22450	80.90	2205	2285	2200	2890	1560	2225	2243.75	1.67	-68	2358	2291	2248	2181	2138	2270	2160	424	665	500	1640	5	1	84702850	1863	-2.44	0.54	12	0.03	-901.00	4090.00	3140	20240103	-29.94	1900	20240806	15.79	3140	-29.94	20240103	1900	15.79	20240806	3140	-29.94	20240103	1900	15.79	20240806	0.08	N	019680	500	423 억	1414834	N	N	14	N	N
11	20240927	150342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2245	20	2	0.90	46874365	20867	75.19	2205	2285	2205	2890	1560	2225	2246.34	1.67	156	2358	2291	2248	2181	2138	2270	2160	424	665	500	1640	5	1	84702850	1902	-2.49	0.55	12	0.02	-901.00	4090.00	3140	20240103	-28.50	1900	20240806	18.16	3140	-28.50	20240103	1900	18.16	20240806	3140	-28.50	20240103	1900	18.16	20240806	0.08	N	019680	500	423 억	1414834	N	N	4	N	N
12	20240927	140343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2255	30	2	1.35	42508605	18907	68.13	2205	2285	2205	2890	1560	2225	2248.30	1.67	-438	2358	2291	2248	2181	2138	2270	2160	424	665	500	1640	5	1	84702850	1910	-2.50	0.55	12	0.02	-901.00	4090.00	3140	20240103	-28.18	1900	20240806	18.68	3140	-28.18	20240103	1900	18.68	20240806	3140	-28.18	20240103	1900	18.68	20240806	0.08	N	019680	500	423 억	1414834	N	N	4	N	N
13	20240927	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2255	30	2	1.35	42079755	18717	67.45	2205	2285	2205	2890	1560	2225	2248.21	1.67	-399	2358	2291	2248	2181	2138	2270	2160	424	665	500	1640	5	1	84702850	1910	-2.50	0.55	12	0.02	-901.00	4090.00	3140	20240103	-28.18	1900	20240806	18.68	3140	-28.18	20240103	1900	18.68	20240806	3140	-28.18	20240103	1900	18.68	20240806	0.08	N	019680	500	423 억	1414834	N	N	4	N	N
14	20240927	120339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	10	2	0.45	17104120	7627	27.48	2205	2285	2205	2890	1560	2225	2242.58	1.67	-770	2358	2291	2248	2181	2138	2270	2160	424	665	500	1640	5	1	84702850	1893	-2.48	0.55	12	0.01	-901.00	4090.00	3140	20240103	-28.82	1900	20240806	17.63	3140	-28.82	20240103	1900	17.63	20240806	3140	-28.82	20240103	1900	17.63	20240806	0.08	N	019680	500	423 억	1414834	N	N	4	N	N
15	20240927	110341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2240	15	2	0.67	12938535	5767	20.78	2205	2285	2205	2890	1560	2225	2243.55	1.67	-1152	2358	2291	2248	2181	2138	2270	2160	424	665	500	1640	5	1	84702850	1897	-2.49	0.55	12	0.01	-901.00	4090.00	3140	20240103	-28.66	1900	20240806	17.89	3140	-28.66	20240103	1900	17.89	20240806	3140	-28.66	20240103	1900	17.89	20240806	0.08	N	019680	500	423 억	1414834	N	N	4	N	N
16	20240927	100341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2245	20	2	0.90	592155	264	0.95	2205	2285	2205	2890	1560	2225	2243.01	1.67	-130	2358	2291	2248	2181	2138	2270	2160	424	665	500	1640	5	1	84702850	1902	-2.49	0.55	12	0.00	-901.00	4090.00	3140	20240103	-28.50	1900	20240806	18.16	3140	-28.50	20240103	1900	18.16	20240806	3140	-28.50	20240103	1900	18.16	20240806	0.08	N	019680	500	423 억	1414834	N	N	4	N	N
17	20240927	090339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2205	-20	5	-0.90	22050	10	0.04	2205	2205	2205	2890	1560	2225	2205.00	1.67	0	2358	2291	2248	2181	2138	2270	2160	424	665	500	1640	5	1	84702850	1868	-2.45	0.54	12	0.00	-901.00	4090.00	3140	20240103	-29.78	1900	20240806	16.05	3140	-29.78	20240103	1900	16.05	20240806	3140	-29.78	20240103	1900	16.05	20240806	0.08	N	019680	500	423 억	1414834	N	N	4	N	N
18	20240926	160335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2225	-15	5	-0.67	62046690	27715	38.20	2315	2315	2205	2910	1570	2240	2238.74	1.67	-1283	2326	2282	2231	2187	2136	2305	2210	424	670	500	1650	5	1	84702850	1885	-2.47	0.54	12	0.03	-901.00	4090.00	3140	20240103	-29.14	1900	20240806	17.11	3140	-29.14	20240103	1900	17.11	20240806	3140	-29.14	20240103	1900	17.11	20240806	0.09	N	019680	500	423 억	1416117	N	N	4	N	N
19	20240926	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2225	-15	5	-0.67	52327155	23345	32.18	2315	2315	2205	2910	1570	2240	2241.47	1.67	-344	2326	2282	2231	2187	2136	2305	2210	424	670	500	1650	5	1	84702850	1885	-2.47	0.54	12	0.03	-901.00	4090.00	3140	20240103	-29.14	1900	20240806	17.11	3140	-29.14	20240103	1900	17.11	20240806	3140	-29.14	20240103	1900	17.11	20240806	0.09	N	019680	500	423 억	1416117	N	N	0	N	N
20	20240926	140338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	-5	5	-0.22	43229935	19237	26.51	2315	2315	2205	2910	1570	2240	2247.23	1.67	-1211	2326	2282	2231	2187	2136	2305	2210	424	670	500	1650	5	1	84702850	1893	-2.48	0.55	12	0.02	-901.00	4090.00	3140	20240103	-28.82	1900	20240806	17.63	3140	-28.82	20240103	1900	17.63	20240806	3140	-28.82	20240103	1900	17.63	20240806	0.09	N	019680	500	423 억	1416117	N	N	0	N	N
21	20240926	130340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2255	15	2	0.67	42916255	19097	26.32	2315	2315	2205	2910	1570	2240	2247.28	1.67	-1200	2326	2282	2231	2187	2136	2305	2210	424	670	500	1650	5	1	84702850	1910	-2.50	0.55	12	0.02	-901.00	4090.00	3140	20240103	-28.18	1900	20240806	18.68	3140	-28.18	20240103	1900	18.68	20240806	3140	-28.18	20240103	1900	18.68	20240806	0.09	N	019680	500	423 억	1416117	N	N	0	N	N
22	20240926	120340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	-5	5	-0.22	21034435	9366	12.91	2315	2315	2205	2910	1570	2240	2245.83	1.67	-810	2326	2282	2231	2187	2136	2305	2210	424	670	500	1650	5	1	84702850	1893	-2.48	0.55	12	0.01	-901.00	4090.00	3140	20240103	-28.82	1900	20240806	17.63	3140	-28.82	20240103	1900	17.63	20240806	3140	-28.82	20240103	1900	17.63	20240806	0.09	N	019680	500	423 억	1416117	N	N	0	N	N
23	20240926	110339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2260	20	2	0.89	17083225	7600	10.47	2315	2315	2205	2910	1570	2240	2247.79	1.67	-672	2326	2282	2231	2187	2136	2305	2210	424	670	500	1650	5	1	84702850	1914	-2.51	0.55	12	0.01	-901.00	4090.00	3140	20240103	-28.03	1900	20240806	18.95	3140	-28.03	20240103	1900	18.95	20240806	3140	-28.03	20240103	1900	18.95	20240806	0.09	N	019680	500	423 억	1416117	N	N	0	N	N
24	20240926	100341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	10	2	0.45	15843920	7049	9.72	2315	2315	2205	2910	1570	2240	2247.68	1.67	-512	2326	2282	2231	2187	2136	2305	2210	424	670	500	1650	5	1	84702850	1906	-2.50	0.55	12	0.01	-901.00	4090.00	3140	20240103	-28.34	1900	20240806	18.42	3140	-28.34	20240103	1900	18.42	20240806	3140	-28.34	20240103	1900	18.42	20240806	0.09	N	019680	500	423 억	1416117	N	N	0	N	N
25	20240926	090336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2285	45	2	2.01	808550	350	0.48	2315	2315	2285	2910	1570	2240	2310.14	1.67	-108	2326	2282	2231	2187	2136	2305	2210	424	670	500	1650	5	1	84702850	1935	-2.54	0.56	12	0.00	-901.00	4090.00	3140	20240103	-27.23	1900	20240806	20.26	3140	-27.23	20240103	1900	20.26	20240806	3140	-27.23	20240103	1900	20.26	20240806	0.09	N	019680	500	423 억	1416117	N	N	0	N	N
26	20240925	160335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2240	40	2	1.82	161168245	72551	83.52	2195	2275	2180	2860	1540	2200	2221.45	1.67	2849	2370	2285	2210	2125	2050	2327	2167	424	660	500	1620	5	1	84702850	1897	-2.49	0.55	12	0.09	-901.00	4090.00	3140	20240103	-28.66	1900	20240806	17.89	3140	-28.66	20240103	1900	17.89	20240806	3140	-28.66	20240103	1900	17.89	20240806	0.08	N	019680	500	423 억	1415435	N	N	0	N	N
27	20240925	150338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	0	3	0.00	150088485	67550	77.76	2195	2275	2180	2860	1540	2200	2221.89	1.67	969	2370	2285	2210	2125	2050	2327	2167	424	660	500	1620	5	1	84702850	1863	-2.44	0.54	12	0.08	-901.00	4090.00	3140	20240103	-29.94	1900	20240806	15.79	3140	-29.94	20240103	1900	15.79	20240806	3140	-29.94	20240103	1900	15.79	20240806	0.08	N	019680	500	423 억	1415435	N	N	0	N	N
28	20240925	140339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	15	2	0.68	146495530	65917	75.88	2195	2275	2180	2860	1540	2200	2222.42	1.67	550	2370	2285	2210	2125	2050	2327	2167	424	660	500	1620	5	1	84702850	1876	-2.46	0.54	12	0.08	-901.00	4090.00	3140	20240103	-29.46	1900	20240806	16.58	3140	-29.46	20240103	1900	16.58	20240806	3140	-29.46	20240103	1900	16.58	20240806	0.08	N	019680	500	423 억	1415435	N	N	0	N	N
29	20240925	130339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	50	2	2.27	123924220	55737	64.16	2195	2275	2180	2860	1540	2200	2223.37	1.67	-538	2370	2285	2210	2125	2050	2327	2167	424	660	500	1620	5	1	84702850	1906	-2.50	0.55	12	0.07	-901.00	4090.00	3140	20240103	-28.34	1900	20240806	18.42	3140	-28.34	20240103	1900	18.42	20240806	3140	-28.34	20240103	1900	18.42	20240806	0.08	N	019680	500	423 억	1415435	N	N	0	N	N
30	20240925	120338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2255	55	2	2.50	97424640	43883	50.52	2195	2275	2180	2860	1540	2200	2220.10	1.67	-1362	2370	2285	2210	2125	2050	2327	2167	424	660	500	1620	5	1	84702850	1910	-2.50	0.55	12	0.05	-901.00	4090.00	3140	20240103	-28.18	1900	20240806	18.68	3140	-28.18	20240103	1900	18.68	20240806	3140	-28.18	20240103	1900	18.68	20240806	0.08	N	019680	500	423 억	1415435	N	N	0	N	N
31	20240925	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	10	2	0.45	53248375	23984	27.61	2195	2275	2185	2860	1540	2200	2220.16	1.67	-831	2370	2285	2210	2125	2050	2327	2167	424	660	500	1620	5	1	84702850	1872	-2.45	0.54	12	0.03	-901.00	4090.00	3140	20240103	-29.62	1900	20240806	16.32	3140	-29.62	20240103	1900	16.32	20240806	3140	-29.62	20240103	1900	16.32	20240806	0.08	N	019680	500	423 억	1415435	N	N	0	N	N
32	20240925	100339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	50	2	2.27	13192835	5909	6.80	2195	2275	2195	2860	1540	2200	2232.67	1.67	-704	2370	2285	2210	2125	2050	2327	2167	424	660	500	1620	5	1	84702850	1906	-2.50	0.55	12	0.01	-901.00	4090.00	3140	20240103	-28.34	1900	20240806	18.42	3140	-28.34	20240103	1900	18.42	20240806	3140	-28.34	20240103	1900	18.42	20240806	0.08	N	019680	500	423 억	1415435	N	N	0	N	N
33	20240925	090338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	0	3	0.00	803600	366	0.42	2195	2200	2195	2860	1540	2200	2195.63	1.67	-35	2370	2285	2210	2125	2050	2327	2167	424	660	500	1620	5	1	84702850	1863	-2.44	0.54	12	0.00	-901.00	4090.00	3140	20240103	-29.94	1900	20240806	15.79	3140	-29.94	20240103	1900	15.79	20240806	3140	-29.94	20240103	1900	15.79	20240806	0.08	N	019680	500	423 억	1415435	N	N	0	N	N
34	20240924	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	20	2	0.92	188842825	86867	765.08	2180	2295	2135	2830	1530	2180	2173.51	1.67	-1928	2246	2212	2176	2142	2106	2195	2125	424	650	500	1610	5	1	84702850	1863	-2.44	0.54	12	0.10	-901.00	4090.00	3140	20240103	-29.94	1900	20240806	15.79	3140	-29.94	20240103	1900	15.79	20240806	3140	-29.94	20240103	1900	15.79	20240806	0.08	N	019680	500	423 억	1414614	N	N	0	N	N
35	20240924	150335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2255	75	2	3.44	154375810	71418	629.01	2180	2255	2135	2830	1530	2180	2161.58	1.67	-3882	2246	2212	2176	2142	2106	2195	2125	424	650	500	1610	5	1	84702850	1910	-2.50	0.55	12	0.08	-901.00	4090.00	3140	20240103	-28.18	1900	20240806	18.68	3140	-28.18	20240103	1900	18.68	20240806	3140	-28.18	20240103	1900	18.68	20240806	0.08	N	019680	500	423 억	1414614	N	N	0	N	N
36	20240924	140335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2175	-5	5	-0.23	124544015	57784	508.93	2180	2205	2135	2830	1530	2180	2155.34	1.67	196	2246	2212	2176	2142	2106	2195	2125	424	650	500	1610	5	1	84702850	1842	-2.41	0.53	12	0.07	-901.00	4090.00	3140	20240103	-30.73	1900	20240806	14.47	3140	-30.73	20240103	1900	14.47	20240806	3140	-30.73	20240103	1900	14.47	20240806	0.08	N	019680	500	423 억	1414614	N	N	0	N	N
37	20240924	130336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2155	-25	5	-1.15	97865540	45447	400.27	2180	2205	2135	2830	1530	2180	2153.40	1.67	165	2246	2212	2176	2142	2106	2195	2125	424	650	500	1610	5	1	84702850	1825	-2.39	0.53	12	0.05	-901.00	4090.00	3140	20240103	-31.37	1900	20240806	13.42	3140	-31.37	20240103	1900	13.42	20240806	3140	-31.37	20240103	1900	13.42	20240806	0.08	N	019680	500	423 억	1414614	N	N	0	N	N
38	20240924	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2145	-35	5	-1.61	48368130	22429	197.54	2180	2205	2135	2830	1530	2180	2156.50	1.67	-478	2246	2212	2176	2142	2106	2195	2125	424	650	500	1610	5	1	84702850	1817	-2.38	0.52	12	0.03	-901.00	4090.00	3140	20240103	-31.69	1900	20240806	12.89	3140	-31.69	20240103	1900	12.89	20240806	3140	-31.69	20240103	1900	12.89	20240806	0.08	N	019680	500	423 억	1414614	N	N	0	N	N
39	20240924	110336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-40	5	-1.83	22747595	10528	92.73	2180	2205	2135	2830	1530	2180	2160.68	1.67	-800	2246	2212	2176	2142	2106	2195	2125	424	650	500	1610	5	1	84702850	1813	-2.38	0.52	12	0.01	-901.00	4090.00	3140	20240103	-31.85	1900	20240806	12.63	3140	-31.85	20240103	1900	12.63	20240806	3140	-31.85	20240103	1900	12.63	20240806	0.08	N	019680	500	423 억	1414614	N	N	0	N	N
40	20240924	100335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2170	-10	5	-0.46	8760825	4050	35.67	2180	2205	2140	2830	1530	2180	2163.17	1.67	-677	2246	2212	2176	2142	2106	2195	2125	424	650	500	1610	5	1	84702850	1838	-2.41	0.53	12	0.00	-901.00	4090.00	3140	20240103	-30.89	1900	20240806	14.21	3140	-30.89	20240103	1900	14.21	20240806	3140	-30.89	20240103	1900	14.21	20240806	0.08	N	019680	500	423 억	1414614	N	N	0	N	N
41	20240924	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	10	2	0.46	15270	7	0.06	2180	2190	2180	2830	1530	2180	2181.43	1.67	-1	2246	2212	2176	2142	2106	2195	2125	424	650	500	1610	5	1	84702850	1855	-2.43	0.54	12	0.00	-901.00	4090.00	3140	20240103	-30.25	1900	20240806	15.26	3140	-30.25	20240103	1900	15.26	20240806	3140	-30.25	20240103	1900	15.26	20240806	0.08	N	019680	500	423 억	1414614	N	N	0	N	N
42	20240923	160335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2180	15	2	0.69	24627605	11354	85.03	2190	2210	2140	2810	1520	2165	2169.07	1.67	0	2221	2192	2166	2137	2111	2192	2137	424	645	500	1600	5	1	84702850	1847	-2.42	0.53	12	0.01	-901.00	4090.00	3140	20240103	-30.57	1900	20240806	14.74	3140	-30.57	20240103	1900	14.74	20240806	3140	-30.57	20240103	1900	14.74	20240806	0.08	N	019680	500	423 억	1414252	N	N	0	N	N
43	20240923	150336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2175	10	2	0.46	22144415	10213	76.48	2190	2210	2140	2810	1520	2165	2168.26	1.67	366	2221	2192	2166	2137	2111	2192	2137	424	645	500	1600	5	1	84702850	1842	-2.41	0.53	12	0.01	-901.00	4090.00	3140	20240103	-30.73	1900	20240806	14.47	3140	-30.73	20240103	1900	14.47	20240806	3140	-30.73	20240103	1900	14.47	20240806	0.08	N	019680	500	423 억	1414252	N	N	0	N	N
44	20240923	140336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2155	-10	5	-0.46	21258605	9804	73.42	2190	2210	2140	2810	1520	2165	2168.36	1.67	371	2221	2192	2166	2137	2111	2192	2137	424	645	500	1600	5	1	84702850	1825	-2.39	0.53	12	0.01	-901.00	4090.00	3140	20240103	-31.37	1900	20240806	13.42	3140	-31.37	20240103	1900	13.42	20240806	3140	-31.37	20240103	1900	13.42	20240806	0.08	N	019680	500	423 억	1414252	N	N	0	N	N
45	20240923	130335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	0	3	0.00	20762325	9574	71.70	2190	2210	2140	2810	1520	2165	2168.62	1.67	371	2221	2192	2166	2137	2111	2192	2137	424	645	500	1600	5	1	84702850	1834	-2.40	0.53	12	0.01	-901.00	4090.00	3140	20240103	-31.05	1900	20240806	13.95	3140	-31.05	20240103	1900	13.95	20240806	3140	-31.05	20240103	1900	13.95	20240806	0.08	N	019680	500	423 억	1414252	N	N	0	N	N
46	20240923	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	0	3	0.00	20749335	9568	71.65	2190	2210	2140	2810	1520	2165	2168.62	1.67	371	2221	2192	2166	2137	2111	2192	2137	424	645	500	1600	5	1	84702850	1834	-2.40	0.53	12	0.01	-901.00	4090.00	3140	20240103	-31.05	1900	20240806	13.95	3140	-31.05	20240103	1900	13.95	20240806	3140	-31.05	20240103	1900	13.95	20240806	0.08	N	019680	500	423 억	1414252	N	N	0	N	N
47	20240923	110336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2170	5	2	0.23	20723390	9556	71.56	2190	2210	2140	2810	1520	2165	2168.63	1.67	374	2221	2192	2166	2137	2111	2192	2137	424	645	500	1600	5	1	84702850	1838	-2.41	0.53	12	0.01	-901.00	4090.00	3140	20240103	-30.89	1900	20240806	14.21	3140	-30.89	20240103	1900	14.21	20240806	3140	-30.89	20240103	1900	14.21	20240806	0.08	N	019680	500	423 억	1414252	N	N	0	N	N
48	20240923	100334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2170	5	2	0.23	20712540	9551	71.53	2190	2210	2140	2810	1520	2165	2168.63	1.67	374	2221	2192	2166	2137	2111	2192	2137	424	645	500	1600	5	1	84702850	1838	-2.41	0.53	12	0.01	-901.00	4090.00	3140	20240103	-30.89	1900	20240806	14.21	3140	-30.89	20240103	1900	14.21	20240806	3140	-30.89	20240103	1900	14.21	20240806	0.08	N	019680	500	423 억	1414252	N	N	0	N	N
49	20240923	090333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	25	2	1.15	10950	5	0.04	2190	2190	2190	2810	1520	2165	2190.00	1.67	-2	2221	2192	2166	2137	2111	2192	2137	424	645	500	1600	5	1	84702850	1855	-2.43	0.54	12	0.00	-901.00	4090.00	3140	20240103	-30.25	1900	20240806	15.26	3140	-30.25	20240103	1900	15.26	20240806	3140	-30.25	20240103	1900	15.26	20240806	0.08	N	019680	500	423 억	1414252	N	N	0	N	N
50	20240913	160320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	-40	5	-1.82	185292880	84729	1079.49	2215	2280	2160	2860	1540	2200	2186.89	1.67	-331	2266	2232	2191	2157	2116	2250	2175	424	660	500	1620	5	1	84702850	1830	-2.40	0.53	12	0.10	-901.00	4090.00	3140	20240103	-31.21	1900	20240806	13.68	3140	-31.21	20240103	1900	13.68	20240806	3140	-31.21	20240103	1900	13.68	20240806	0.08	N	019680	500	423 억	1418283	N	N	6	N	N
51	20240913	150324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	-10	5	-0.45	182585570	83478	1063.55	2215	2280	2160	2860	1540	2200	2187.23	1.67	812	2266	2232	2191	2157	2116	2250	2175	424	660	500	1620	5	1	84702850	1855	-2.43	0.54	12	0.10	-901.00	4090.00	3140	20240103	-30.25	1900	20240806	15.26	3140	-30.25	20240103	1900	15.26	20240806	3140	-30.25	20240103	1900	15.26	20240806	0.08	N	019680	500	423 억	1418283	N	N	6	N	N
52	20240913	140324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2175	-25	5	-1.14	178461620	81583	1039.41	2215	2280	2160	2860	1540	2200	2187.49	1.67	524	2266	2232	2191	2157	2116	2250	2175	424	660	500	1620	5	1	84702850	1842	-2.41	0.53	12	0.10	-901.00	4090.00	3140	20240103	-30.73	1900	20240806	14.47	3140	-30.73	20240103	1900	14.47	20240806	3140	-30.73	20240103	1900	14.47	20240806	0.08	N	019680	500	423 억	1418283	N	N	6	N	N
53	20240913	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2180	-20	5	-0.91	135013360	61587	784.65	2215	2280	2160	2860	1540	2200	2192.24	1.67	-529	2266	2232	2191	2157	2116	2250	2175	424	660	500	1620	5	1	84702850	1847	-2.42	0.53	12	0.07	-901.00	4090.00	3140	20240103	-30.57	1900	20240806	14.74	3140	-30.57	20240103	1900	14.74	20240806	3140	-30.57	20240103	1900	14.74	20240806	0.08	N	019680	500	423 억	1418283	N	N	6	N	N
54	20240913	120322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	-40	5	-1.82	103577345	47185	601.16	2215	2280	2160	2860	1540	2200	2195.13	1.67	1706	2266	2232	2191	2157	2116	2250	2175	424	660	500	1620	5	1	84702850	1830	-2.40	0.53	12	0.06	-901.00	4090.00	3140	20240103	-31.21	1900	20240806	13.68	3140	-31.21	20240103	1900	13.68	20240806	3140	-31.21	20240103	1900	13.68	20240806	0.08	N	019680	500	423 억	1418283	N	N	6	N	N
55	20240913	110323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2225	25	2	1.14	87003835	39559	504.00	2215	2280	2170	2860	1540	2200	2199.34	1.67	1614	2266	2232	2191	2157	2116	2250	2175	424	660	500	1620	5	1	84702850	1885	-2.47	0.54	12	0.05	-901.00	4090.00	3140	20240103	-29.14	1900	20240806	17.11	3140	-29.14	20240103	1900	17.11	20240806	3140	-29.14	20240103	1900	17.11	20240806	0.08	N	019680	500	423 억	1418283	N	N	6	N	N
56	20240913	100323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-5	5	-0.23	41383290	18699	238.23	2215	2280	2170	2860	1540	2200	2213.13	1.67	-340	2266	2232	2191	2157	2116	2250	2175	424	660	500	1620	5	1	84702850	1859	-2.44	0.54	12	0.02	-901.00	4090.00	3140	20240103	-30.10	1900	20240806	15.53	3140	-30.10	20240103	1900	15.53	20240806	3140	-30.10	20240103	1900	15.53	20240806	0.08	N	019680	500	423 억	1418283	N	N	6	N	N
57	20240913	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2265	65	2	2.95	940375	421	5.36	2215	2280	2215	2860	1540	2200	2233.67	1.67	-42	2266	2232	2191	2157	2116	2250	2175	424	660	500	1620	5	1	84702850	1919	-2.51	0.55	12	0.00	-901.00	4090.00	3140	20240103	-27.87	1900	20240806	19.21	3140	-27.87	20240103	1900	19.21	20240806	3140	-27.87	20240103	1900	19.21	20240806	0.08	N	019680	500	423 억	1418283	N	N	6	N	N
58	20240912	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	40	2	1.85	17129660	7847	11.46	2150	2225	2150	2805	1515	2160	2183.56	1.67	-233	2246	2202	2156	2112	2066	2225	2135	424	645	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.01	-901.00	4090.00	3140	20240103	-29.94	1900	20240806	15.79	3140	-29.94	20240103	1900	15.79	20240806	3140	-29.94	20240103	1900	15.79	20240806	0.07	N	019680	500	423 억	1418287	N	N	6	N	N
59	20240912	150321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	35	2	1.62	16420245	7524	10.98	2150	2225	2150	2805	1515	2160	2182.99	1.67	-229	2246	2202	2156	2112	2066	2225	2135	424	645	500	1590	5	1	84702850	1859	-2.44	0.54	12	0.01	-901.00	4090.00	3140	20240103	-30.10	1900	20240806	15.53	3140	-30.10	20240103	1900	15.53	20240806	3140	-30.10	20240103	1900	15.53	20240806	0.07	N	019680	500	423 억	1418287	N	N	0	N	N
60	20240912	140322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	30	2	1.39	10689640	4893	7.14	2150	2225	2150	2805	1515	2160	2185.73	1.67	-323	2246	2202	2156	2112	2066	2225	2135	424	645	500	1590	5	1	84702850	1855	-2.43	0.54	12	0.01	-901.00	4090.00	3140	20240103	-30.25	1900	20240806	15.26	3140	-30.25	20240103	1900	15.26	20240806	3140	-30.25	20240103	1900	15.26	20240806	0.07	N	019680	500	423 억	1418287	N	N	0	N	N
61	20240912	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	35	2	1.62	8731055	3997	5.84	2150	2225	2150	2805	1515	2160	2185.69	1.67	-390	2246	2202	2156	2112	2066	2225	2135	424	645	500	1590	5	1	84702850	1859	-2.44	0.54	12	0.00	-901.00	4090.00	3140	20240103	-30.10	1900	20240806	15.53	3140	-30.10	20240103	1900	15.53	20240806	3140	-30.10	20240103	1900	15.53	20240806	0.07	N	019680	500	423 억	1418287	N	N	0	N	N
62	20240912	120320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	30	2	1.39	7948155	3640	5.31	2150	2225	2150	2805	1515	2160	2184.93	1.67	-390	2246	2202	2156	2112	2066	2225	2135	424	645	500	1590	5	1	84702850	1855	-2.43	0.54	12	0.00	-901.00	4090.00	3140	20240103	-30.25	1900	20240806	15.26	3140	-30.25	20240103	1900	15.26	20240806	3140	-30.25	20240103	1900	15.26	20240806	0.07	N	019680	500	423 억	1418287	N	N	0	N	N
63	20240912	110320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2180	20	2	0.93	6660525	3051	4.45	2150	2225	2150	2805	1515	2160	2184.68	1.67	-473	2246	2202	2156	2112	2066	2225	2135	424	645	500	1590	5	1	84702850	1847	-2.42	0.53	12	0.00	-901.00	4090.00	3140	20240103	-30.57	1900	20240806	14.74	3140	-30.57	20240103	1900	14.74	20240806	3140	-30.57	20240103	1900	14.74	20240806	0.07	N	019680	500	423 억	1418287	N	N	0	N	N
64	20240912	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2185	25	2	1.16	3472925	1595	2.33	2150	2225	2150	2805	1515	2160	2179.87	1.67	-429	2246	2202	2156	2112	2066	2225	2135	424	645	500	1590	5	1	84702850	1851	-2.43	0.53	12	0.00	-901.00	4090.00	3140	20240103	-30.41	1900	20240806	15.00	3140	-30.41	20240103	1900	15.00	20240806	3140	-30.41	20240103	1900	15.00	20240806	0.07	N	019680	500	423 억	1418287	N	N	0	N	N
65	20240912	090321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2220	60	2	2.78	1567395	720	1.05	2150	2220	2150	2805	1515	2160	2183.45	1.67	-340	2246	2202	2156	2112	2066	2225	2135	424	645	500	1590	5	1	84702850	1880	-2.46	0.54	12	0.00	-901.00	4090.00	3140	20240103	-29.30	1900	20240806	16.84	3140	-29.30	20240103	1900	16.84	20240806	3140	-29.30	20240103	1900	16.84	20240806	0.07	N	019680	500	423 억	1418287	N	N	0	N	N
66	20240911	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	60	2	2.86	146828330	68496	172.30	2120	2200	2110	2730	1470	2100	2143.60	1.67	164	2286	2192	2131	2037	1976	2240	2085	424	630	500	1550	5	1	84702850	1830	-2.40	0.53	12	0.08	-901.00	4090.00	3140	20240103	-31.21	1900	20240806	13.68	3140	-31.21	20240103	1900	13.68	20240806	3140	-31.21	20240103	1900	13.68	20240806	0.07	N	019680	500	423 억	1418352	N	N	0	N	N
67	20240911	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2155	55	2	2.62	141804935	66149	166.39	2120	2200	2110	2730	1470	2100	2143.72	1.67	-70	2286	2192	2131	2037	1976	2240	2085	424	630	500	1550	5	1	84702850	1825	-2.39	0.53	12	0.08	-901.00	4090.00	3140	20240103	-31.37	1900	20240806	13.42	3140	-31.37	20240103	1900	13.42	20240806	3140	-31.37	20240103	1900	13.42	20240806	0.07	N	019680	500	423 억	1418352	N	N	0	N	N
68	20240911	140319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2145	45	2	2.14	139109665	64895	163.24	2120	2200	2110	2730	1470	2100	2143.61	1.67	112	2286	2192	2131	2037	1976	2240	2085	424	630	500	1550	5	1	84702850	1817	-2.38	0.52	12	0.08	-901.00	4090.00	3140	20240103	-31.69	1900	20240806	12.89	3140	-31.69	20240103	1900	12.89	20240806	3140	-31.69	20240103	1900	12.89	20240806	0.07	N	019680	500	423 억	1418352	N	N	0	N	N
69	20240911	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2130	30	2	1.43	111429330	52011	130.83	2120	2200	2110	2730	1470	2100	2142.42	1.67	989	2286	2192	2131	2037	1976	2240	2085	424	630	500	1550	5	1	84702850	1804	-2.36	0.52	12	0.06	-901.00	4090.00	3140	20240103	-32.17	1900	20240806	12.11	3140	-32.17	20240103	1900	12.11	20240806	3140	-32.17	20240103	1900	12.11	20240806	0.07	N	019680	500	423 억	1418352	N	N	0	N	N
70	20240911	120321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2145	45	2	2.14	98106675	45759	115.10	2120	2200	2110	2730	1470	2100	2143.99	1.67	919	2286	2192	2131	2037	1976	2240	2085	424	630	500	1550	5	1	84702850	1817	-2.38	0.52	12	0.05	-901.00	4090.00	3140	20240103	-31.69	1900	20240806	12.89	3140	-31.69	20240103	1900	12.89	20240806	3140	-31.69	20240103	1900	12.89	20240806	0.07	N	019680	500	423 억	1418352	N	N	0	N	N
71	20240911	110315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	60	2	2.86	78550575	36611	92.09	2120	2200	2110	2730	1470	2100	2145.55	1.67	139	2286	2192	2131	2037	1976	2240	2085	424	630	500	1550	5	1	84702850	1830	-2.40	0.53	12	0.04	-901.00	4090.00	3140	20240103	-31.21	1900	20240806	13.68	3140	-31.21	20240103	1900	13.68	20240806	3140	-31.21	20240103	1900	13.68	20240806	0.07	N	019680	500	423 억	1418352	N	N	0	N	N
72	20240911	100316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2130	30	2	1.43	9027360	4216	10.60	2120	2200	2110	2730	1470	2100	2141.21	1.67	-335	2286	2192	2131	2037	1976	2240	2085	424	630	500	1550	5	1	84702850	1804	-2.36	0.52	12	0.00	-901.00	4090.00	3140	20240103	-32.17	1900	20240806	12.11	3140	-32.17	20240103	1900	12.11	20240806	3140	-32.17	20240103	1900	12.11	20240806	0.07	N	019680	500	423 억	1418352	N	N	0	N	N
73	20240911	090319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2120	20	2	0.95	646600	305	0.77	2120	2120	2120	2730	1470	2100	2120.00	1.67	-45	2286	2192	2131	2037	1976	2240	2085	424	630	500	1550	5	1	84702850	1796	-2.35	0.52	12	0.00	-901.00	4090.00	3140	20240103	-32.48	1900	20240806	11.58	3140	-32.48	20240103	1900	11.58	20240806	3140	-32.48	20240103	1900	11.58	20240806	0.07	N	019680	500	423 억	1418352	N	N	0	N	N
74	20240910	160316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	5	2	0.24	84453235	39755	129.23	2085	2225	2070	2720	1470	2095	2124.34	1.67	1356	2328	2211	2133	2016	1938	2270	2075	424	625	500	1550	5	1	84702850	1779	-2.33	0.51	12	0.05	-901.00	4090.00	3140	20240103	-33.12	1900	20240806	10.53	3140	-33.12	20240103	1900	10.53	20240806	3140	-33.12	20240103	1900	10.53	20240806	0.07	N	019680	500	423 억	1417108	N	N	0	N	N
75	20240910	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2120	25	2	1.19	80289585	37774	122.79	2085	2225	2070	2720	1470	2095	2125.53	1.67	1170	2328	2211	2133	2016	1938	2270	2075	424	625	500	1550	5	1	84702850	1796	-2.35	0.52	12	0.04	-901.00	4090.00	3140	20240103	-32.48	1900	20240806	11.58	3140	-32.48	20240103	1900	11.58	20240806	3140	-32.48	20240103	1900	11.58	20240806	0.07	N	019680	500	423 억	1417108	N	N	0	N	N
76	20240910	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	20	2	0.95	75617780	35554	115.58	2085	2225	2070	2720	1470	2095	2126.84	1.67	507	2328	2211	2133	2016	1938	2270	2075	424	625	500	1550	5	1	84702850	1791	-2.35	0.52	12	0.04	-901.00	4090.00	3140	20240103	-32.64	1900	20240806	11.32	3140	-32.64	20240103	1900	11.32	20240806	3140	-32.64	20240103	1900	11.32	20240806	0.07	N	019680	500	423 억	1417108	N	N	0	N	N
77	20240910	130317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	20	2	0.95	72850645	34246	111.33	2085	2225	2070	2720	1470	2095	2127.27	1.67	197	2328	2211	2133	2016	1938	2270	2075	424	625	500	1550	5	1	84702850	1791	-2.35	0.52	12	0.04	-901.00	4090.00	3140	20240103	-32.64	1900	20240806	11.32	3140	-32.64	20240103	1900	11.32	20240806	3140	-32.64	20240103	1900	11.32	20240806	0.07	N	019680	500	423 억	1417108	N	N	0	N	N
78	20240910	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2105	10	2	0.48	13092695	6294	20.46	2085	2125	2070	2720	1470	2095	2080.19	1.67	-27	2328	2211	2133	2016	1938	2270	2075	424	625	500	1550	5	1	84702850	1783	-2.34	0.51	12	0.01	-901.00	4090.00	3140	20240103	-32.96	1900	20240806	10.79	3140	-32.96	20240103	1900	10.79	20240806	3140	-32.96	20240103	1900	10.79	20240806	0.07	N	019680	500	423 억	1417108	N	N	0	N	N
79	20240910	110315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2105	10	2	0.48	12452185	5989	19.47	2085	2125	2070	2720	1470	2095	2079.18	1.67	-27	2328	2211	2133	2016	1938	2270	2075	424	625	500	1550	5	1	84702850	1783	-2.34	0.51	12	0.01	-901.00	4090.00	3140	20240103	-32.96	1900	20240806	10.79	3140	-32.96	20240103	1900	10.79	20240806	3140	-32.96	20240103	1900	10.79	20240806	0.07	N	019680	500	423 억	1417108	N	N	0	N	N
80	20240910	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	5	2	0.24	11298470	5440	17.68	2085	2125	2070	2720	1470	2095	2076.92	1.67	-25	2328	2211	2133	2016	1938	2270	2075	424	625	500	1550	5	1	84702850	1779	-2.33	0.51	12	0.01	-901.00	4090.00	3140	20240103	-33.12	1900	20240806	10.53	3140	-33.12	20240103	1900	10.53	20240806	3140	-33.12	20240103	1900	10.53	20240806	0.07	N	019680	500	423 억	1417108	N	N	0	N	N
81	20240910	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	-5	5	-0.24	186055	89	0.29	2085	2125	2085	2720	1470	2095	2090.51	1.67	-58	2328	2211	2133	2016	1938	2270	2075	424	625	500	1550	5	1	84702850	1770	-2.32	0.51	12	0.00	-901.00	4090.00	3140	20240103	-33.44	1900	20240806	10.00	3140	-33.44	20240103	1900	10.00	20240806	3140	-33.44	20240103	1900	10.00	20240806	0.07	N	019680	500	423 억	1417108	N	N	0	N	N
82	20240909	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	-5	5	-0.24	64097810	30761	124.77	2085	2250	2055	2730	1470	2100	2083.74	1.67	-7850	2143	2121	2103	2081	2063	2132	2092	424	630	500	1550	5	1	84702850	1775	-2.33	0.51	12	0.04	-901.00	4090.00	3140	20240103	-33.28	1900	20240806	10.26	3140	-33.28	20240103	1900	10.26	20240806	3140	-33.28	20240103	1900	10.26	20240806	0.07	N	019680	500	423 억	1415572	N	N	0	N	N
83	20240909	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	-20	5	-0.95	62165665	29831	120.99	2085	2250	2055	2730	1470	2100	2083.93	1.67	-7206	2143	2121	2103	2081	2063	2132	2092	424	630	500	1550	5	1	84702850	1762	-2.31	0.51	12	0.04	-901.00	4090.00	3140	20240103	-33.76	1900	20240806	9.47	3140	-33.76	20240103	1900	9.47	20240806	3140	-33.76	20240103	1900	9.47	20240806	0.07	N	019680	500	423 억	1415572	N	N	0	N	N
84	20240909	140315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-30	5	-1.43	53447650	25621	103.92	2085	2250	2055	2730	1470	2100	2086.09	1.67	-5583	2143	2121	2103	2081	2063	2132	2092	424	630	500	1550	5	1	84702850	1753	-2.30	0.51	12	0.03	-901.00	4090.00	3140	20240103	-34.08	1900	20240806	8.95	3140	-34.08	20240103	1900	8.95	20240806	3140	-34.08	20240103	1900	8.95	20240806	0.07	N	019680	500	423 억	1415572	N	N	0	N	N
85	20240909	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-15	5	-0.71	26027875	12360	50.13	2085	2250	2075	2730	1470	2100	2105.82	1.67	2026	2143	2121	2103	2081	2063	2132	2092	424	630	500	1550	5	1	84702850	1766	-2.31	0.51	12	0.01	-901.00	4090.00	3140	20240103	-33.60	1900	20240806	9.74	3140	-33.60	20240103	1900	9.74	20240806	3140	-33.60	20240103	1900	9.74	20240806	0.07	N	019680	500	423 억	1415572	N	N	0	N	N
86	20240909	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-15	5	-0.71	25884010	12291	49.85	2085	2250	2075	2730	1470	2100	2105.93	1.67	2026	2143	2121	2103	2081	2063	2132	2092	424	630	500	1550	5	1	84702850	1766	-2.31	0.51	12	0.01	-901.00	4090.00	3140	20240103	-33.60	1900	20240806	9.74	3140	-33.60	20240103	1900	9.74	20240806	3140	-33.60	20240103	1900	9.74	20240806	0.07	N	019680	500	423 억	1415572	N	N	0	N	N
87	20240909	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-15	5	-0.71	25581685	12146	49.26	2085	2250	2075	2730	1470	2100	2106.18	1.67	2026	2143	2121	2103	2081	2063	2132	2092	424	630	500	1550	5	1	84702850	1766	-2.31	0.51	12	0.01	-901.00	4090.00	3140	20240103	-33.60	1900	20240806	9.74	3140	-33.60	20240103	1900	9.74	20240806	3140	-33.60	20240103	1900	9.74	20240806	0.07	N	019680	500	423 억	1415572	N	N	0	N	N
88	20240909	100314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-15	5	-0.71	25554580	12133	49.21	2085	2250	2075	2730	1470	2100	2106.20	1.67	2026	2143	2121	2103	2081	2063	2132	2092	424	630	500	1550	5	1	84702850	1766	-2.31	0.51	12	0.01	-901.00	4090.00	3140	20240103	-33.60	1900	20240806	9.74	3140	-33.60	20240103	1900	9.74	20240806	3140	-33.60	20240103	1900	9.74	20240806	0.07	N	019680	500	423 억	1415572	N	N	0	N	N
89	20240909	090311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	0	3	0.00	25035	12	0.05	2085	2100	2085	2730	1470	2100	2086.25	1.67	4	2143	2121	2103	2081	2063	2132	2092	424	630	500	1550	5	1	84702850	1779	-2.33	0.51	12	0.00	-901.00	4090.00	3140	20240103	-33.12	1900	20240806	10.53	3140	-33.12	20240103	1900	10.53	20240806	3140	-33.12	20240103	1900	10.53	20240806	0.07	N	019680	500	423 억	1415572	N	N	0	N	N
90	20240906	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	-15	5	-0.71	51805420	24655	110.31	2085	2125	2085	2745	1485	2115	2101.21	1.67	12	2175	2145	2115	2085	2055	2130	2070	424	630	500	1560	5	1	84702850	1779	-2.33	0.51	12	0.03	-901.00	4090.00	3140	20240103	-33.12	1900	20240806	10.53	3140	-33.12	20240103	1900	10.53	20240806	3140	-33.12	20240103	1900	10.53	20240806	0.07	N	019680	500	423 억	1415338	N	N	0	N	N
91	20240906	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	-20	5	-0.95	48870025	23256	104.05	2085	2125	2085	2745	1485	2115	2101.39	1.67	-181	2175	2145	2115	2085	2055	2130	2070	424	630	500	1560	5	1	84702850	1775	-2.33	0.51	12	0.03	-901.00	4090.00	3140	20240103	-33.28	1900	20240806	10.26	3140	-33.28	20240103	1900	10.26	20240806	3140	-33.28	20240103	1900	10.26	20240806	0.07	N	019680	500	423 억	1415338	N	N	0	N	N
92	20240906	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	-15	5	-0.71	46929810	22332	99.91	2085	2125	2085	2745	1485	2115	2101.46	1.67	-179	2175	2145	2115	2085	2055	2130	2070	424	630	500	1560	5	1	84702850	1779	-2.33	0.51	12	0.03	-901.00	4090.00	3140	20240103	-33.12	1900	20240806	10.53	3140	-33.12	20240103	1900	10.53	20240806	3140	-33.12	20240103	1900	10.53	20240806	0.07	N	019680	500	423 억	1415338	N	N	0	N	N
93	20240906	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	-15	5	-0.71	31627100	15045	67.31	2085	2125	2085	2745	1485	2115	2102.17	1.67	-183	2175	2145	2115	2085	2055	2130	2070	424	630	500	1560	5	1	84702850	1779	-2.33	0.51	12	0.02	-901.00	4090.00	3140	20240103	-33.12	1900	20240806	10.53	3140	-33.12	20240103	1900	10.53	20240806	3140	-33.12	20240103	1900	10.53	20240806	0.07	N	019680	500	423 억	1415338	N	N	0	N	N
94	20240906	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	-15	5	-0.71	26750120	12720	56.91	2085	2125	2085	2745	1485	2115	2103.00	1.67	-590	2175	2145	2115	2085	2055	2130	2070	424	630	500	1560	5	1	84702850	1779	-2.33	0.51	12	0.02	-901.00	4090.00	3140	20240103	-33.12	1900	20240806	10.53	3140	-33.12	20240103	1900	10.53	20240806	3140	-33.12	20240103	1900	10.53	20240806	0.07	N	019680	500	423 억	1415338	N	N	0	N	N
95	20240906	110315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	-15	5	-0.71	22780290	10827	48.44	2085	2125	2085	2745	1485	2115	2104.03	1.67	-590	2175	2145	2115	2085	2055	2130	2070	424	630	500	1560	5	1	84702850	1779	-2.33	0.51	12	0.01	-901.00	4090.00	3140	20240103	-33.12	1900	20240806	10.53	3140	-33.12	20240103	1900	10.53	20240806	3140	-33.12	20240103	1900	10.53	20240806	0.07	N	019680	500	423 억	1415338	N	N	0	N	N
96	20240906	100311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2120	5	2	0.24	2616825	1232	5.51	2085	2125	2085	2745	1485	2115	2124.05	1.67	-591	2175	2145	2115	2085	2055	2130	2070	424	630	500	1560	5	1	84702850	1796	-2.35	0.52	12	0.00	-901.00	4090.00	3140	20240103	-32.48	1900	20240806	11.58	3140	-32.48	20240103	1900	11.58	20240806	3140	-32.48	20240103	1900	11.58	20240806	0.07	N	019680	500	423 억	1415338	N	N	0	N	N
97	20240906	090314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	10	2	0.47	27175	13	0.06	2085	2125	2085	2745	1485	2115	2090.38	1.67	-1	2175	2145	2115	2085	2055	2130	2070	424	630	500	1560	5	1	84702850	1800	-2.36	0.52	12	0.00	-901.00	4090.00	3140	20240103	-32.32	1900	20240806	11.84	3140	-32.32	20240103	1900	11.84	20240806	3140	-32.32	20240103	1900	11.84	20240806	0.07	N	019680	500	423 억	1415338	N	N	0	N	N
98	20240905	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	15	2	0.71	47124920	22351	131.17	2135	2145	2085	2730	1470	2100	2108.40	1.67	-169	2233	2166	2133	2066	2033	2150	2050	424	630	500	1550	5	1	84702850	1791	-2.35	0.52	12	0.03	-901.00	4090.00	3140	20240103	-32.64	1900	20240806	11.32	3140	-32.64	20240103	1900	11.32	20240806	3140	-32.64	20240103	1900	11.32	20240806	0.07	N	019680	500	423 억	1414179	N	N	3	N	N
99	20240905	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2110	10	2	0.48	46121025	21875	128.37	2135	2145	2085	2730	1470	2100	2108.39	1.67	-143	2233	2166	2133	2066	2033	2150	2050	424	630	500	1550	5	1	84702850	1787	-2.34	0.52	12	0.03	-901.00	4090.00	3140	20240103	-32.80	1900	20240806	11.05	3140	-32.80	20240103	1900	11.05	20240806	3140	-32.80	20240103	1900	11.05	20240806	0.07	N	019680	500	423 억	1414179	N	N	3	N	N
100	20240905	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	-5	5	-0.24	44148705	20937	122.87	2135	2145	2085	2730	1470	2100	2108.65	1.67	194	2233	2166	2133	2066	2033	2150	2050	424	630	500	1550	5	1	84702850	1775	-2.33	0.51	12	0.02	-901.00	4090.00	3140	20240103	-33.28	1900	20240806	10.26	3140	-33.28	20240103	1900	10.26	20240806	3140	-33.28	20240103	1900	10.26	20240806	0.07	N	019680	500	423 억	1414179	N	N	3	N	N
101	20240905	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2105	5	2	0.24	39808730	18871	110.75	2135	2145	2085	2730	1470	2100	2109.52	1.67	456	2233	2166	2133	2066	2033	2150	2050	424	630	500	1550	5	1	84702850	1783	-2.34	0.51	12	0.02	-901.00	4090.00	3140	20240103	-32.96	1900	20240806	10.79	3140	-32.96	20240103	1900	10.79	20240806	3140	-32.96	20240103	1900	10.79	20240806	0.07	N	019680	500	423 억	1414179	N	N	3	N	N
102	20240905	120309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	-10	5	-0.48	33951205	16072	94.32	2135	2145	2090	2730	1470	2100	2112.44	1.67	725	2233	2166	2133	2066	2033	2150	2050	424	630	500	1550	5	1	84702850	1770	-2.32	0.51	12	0.02	-901.00	4090.00	3140	20240103	-33.44	1900	20240806	10.00	3140	-33.44	20240103	1900	10.00	20240806	3140	-33.44	20240103	1900	10.00	20240806	0.07	N	019680	500	423 억	1414179	N	N	3	N	N
103	20240905	110310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2145	45	2	2.14	12952390	6131	35.98	2135	2145	2090	2730	1470	2100	2112.61	1.67	712	2233	2166	2133	2066	2033	2150	2050	424	630	500	1550	5	1	84702850	1817	-2.38	0.52	12	0.01	-901.00	4090.00	3140	20240103	-31.69	1900	20240806	12.89	3140	-31.69	20240103	1900	12.89	20240806	3140	-31.69	20240103	1900	12.89	20240806	0.07	N	019680	500	423 억	1414179	N	N	3	N	N
104	20240905	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2120	20	2	0.95	10501420	4980	29.23	2135	2135	2090	2730	1470	2100	2108.72	1.67	633	2233	2166	2133	2066	2033	2150	2050	424	630	500	1550	5	1	84702850	1796	-2.35	0.52	12	0.01	-901.00	4090.00	3140	20240103	-32.48	1900	20240806	11.58	3140	-32.48	20240103	1900	11.58	20240806	3140	-32.48	20240103	1900	11.58	20240806	0.07	N	019680	500	423 억	1414179	N	N	3	N	N
105	20240905	090312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2135	35	2	1.67	544425	255	1.50	2135	2135	2135	2730	1470	2100	2135.00	1.67	-38	2233	2166	2133	2066	2033	2150	2050	424	630	500	1550	5	1	84702850	1808	-2.37	0.52	12	0.00	-901.00	4090.00	3140	20240103	-32.01	1900	20240806	12.37	3140	-32.01	20240103	1900	12.37	20240806	3140	-32.01	20240103	1900	12.37	20240806	0.07	N	019680	500	423 억	1414179	N	N	3	N	N
106	20240904	160306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	-75	5	-3.45	36323760	17040	91.84	2175	2200	2100	2825	1525	2175	2131.68	1.67	-2102	2255	2215	2190	2150	2125	2202	2137	424	650	500	1600	5	1	84702850	1779	-2.33	0.51	12	0.02	-901.00	4090.00	3140	20240103	-33.12	1900	20240806	10.53	3140	-33.12	20240103	1900	10.53	20240806	3140	-33.12	20240103	1900	10.53	20240806	0.07	N	019680	500	423 억	1414844	N	N	3	N	N
107	20240904	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2120	-55	5	-2.53	30873990	14446	77.86	2175	2200	2110	2825	1525	2175	2137.20	1.67	335	2255	2215	2190	2150	2125	2202	2137	424	650	500	1600	5	1	84702850	1796	-2.35	0.52	12	0.02	-901.00	4090.00	3140	20240103	-32.48	1900	20240806	11.58	3140	-32.48	20240103	1900	11.58	20240806	3140	-32.48	20240103	1900	11.58	20240806	0.07	N	019680	500	423 억	1414844	N	N	41	N	N
108	20240904	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2115	-60	5	-2.76	30770125	14397	77.59	2175	2200	2110	2825	1525	2175	2137.26	1.67	351	2255	2215	2190	2150	2125	2202	2137	424	650	500	1600	5	1	84702850	1791	-2.35	0.52	12	0.02	-901.00	4090.00	3140	20240103	-32.64	1900	20240806	11.32	3140	-32.64	20240103	1900	11.32	20240806	3140	-32.64	20240103	1900	11.32	20240806	0.07	N	019680	500	423 억	1414844	N	N	41	N	N
109	20240904	130308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	-50	5	-2.30	15649665	7246	39.05	2175	2200	2125	2825	1525	2175	2159.77	1.67	-630	2255	2215	2190	2150	2125	2202	2137	424	650	500	1600	5	1	84702850	1800	-2.36	0.52	12	0.01	-901.00	4090.00	3140	20240103	-32.32	1900	20240806	11.84	3140	-32.32	20240103	1900	11.84	20240806	3140	-32.32	20240103	1900	11.84	20240806	0.07	N	019680	500	423 억	1414844	N	N	41	N	N
110	20240904	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2135	-40	5	-1.84	13082540	6040	32.55	2175	2200	2135	2825	1525	2175	2165.98	1.67	-595	2255	2215	2190	2150	2125	2202	2137	424	650	500	1600	5	1	84702850	1808	-2.37	0.52	12	0.01	-901.00	4090.00	3140	20240103	-32.01	1900	20240806	12.37	3140	-32.01	20240103	1900	12.37	20240806	3140	-32.01	20240103	1900	12.37	20240806	0.07	N	019680	500	423 억	1414844	N	N	41	N	N
111	20240904	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2145	-30	5	-1.38	12583895	5807	31.30	2175	2200	2140	2825	1525	2175	2167.02	1.67	-583	2255	2215	2190	2150	2125	2202	2137	424	650	500	1600	5	1	84702850	1817	-2.38	0.52	12	0.01	-901.00	4090.00	3140	20240103	-31.69	1900	20240806	12.89	3140	-31.69	20240103	1900	12.89	20240806	3140	-31.69	20240103	1900	12.89	20240806	0.07	N	019680	500	423 억	1414844	N	N	41	N	N
112	20240904	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2165	-10	5	-0.46	9522520	4380	23.61	2175	2200	2140	2825	1525	2175	2174.09	1.67	-572	2255	2215	2190	2150	2125	2202	2137	424	650	500	1600	5	1	84702850	1834	-2.40	0.53	12	0.01	-901.00	4090.00	3140	20240103	-31.05	1900	20240806	13.95	3140	-31.05	20240103	1900	13.95	20240806	3140	-31.05	20240103	1900	13.95	20240806	0.07	N	019680	500	423 억	1414844	N	N	41	N	N
113	20240904	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-35	5	-1.61	47400	22	0.12	2175	2175	2140	2825	1525	2175	2154.55	1.67	-1	2255	2215	2190	2150	2125	2202	2137	424	650	500	1600	5	1	84702850	1813	-2.38	0.52	12	0.00	-901.00	4090.00	3140	20240103	-31.85	1900	20240806	12.63	3140	-31.85	20240103	1900	12.63	20240806	3140	-31.85	20240103	1900	12.63	20240806	0.07	N	019680	500	423 억	1414844	N	N	41	N	N
114	20240903	160304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2175	-40	5	-1.81	40435385	18555	235.14	2215	2230	2165	2875	1555	2215	2179.22	1.67	-3038	2245	2230	2205	2190	2165	2237	2197	424	660	500	1630	5	1	84702850	1842	-2.41	0.53	12	0.02	-901.00	4090.00	3140	20240103	-30.73	1900	20240806	14.47	3140	-30.73	20240103	1900	14.47	20240806	3140	-30.73	20240103	1900	14.47	20240806	0.08	N	019680	500	423 억	1415491	N	N	41	N	N
115	20240903	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2205	-10	5	-0.45	33533915	15394	195.08	2215	2225	2165	2875	1555	2215	2178.38	1.67	-633	2245	2230	2205	2190	2165	2237	2197	424	660	500	1630	5	1	84702850	1868	-2.45	0.54	12	0.02	-901.00	4090.00	3140	20240103	-29.78	1900	20240806	16.05	3140	-29.78	20240103	1900	16.05	20240806	3140	-29.78	20240103	1900	16.05	20240806	0.08	N	019680	500	423 억	1415491	N	N	21	N	N
116	20240903	140306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2185	-30	5	-1.35	17607360	8098	102.62	2215	2225	2165	2875	1555	2215	2174.29	1.67	-216	2245	2230	2205	2190	2165	2237	2197	424	660	500	1630	5	1	84702850	1851	-2.43	0.53	12	0.01	-901.00	4090.00	3140	20240103	-30.41	1900	20240806	15.00	3140	-30.41	20240103	1900	15.00	20240806	3140	-30.41	20240103	1900	15.00	20240806	0.08	N	019680	500	423 억	1415491	N	N	21	N	N
117	20240903	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2175	-40	5	-1.81	14245685	6548	82.98	2215	2225	2165	2875	1555	2215	2175.58	1.67	-159	2245	2230	2205	2190	2165	2237	2197	424	660	500	1630	5	1	84702850	1842	-2.41	0.53	12	0.01	-901.00	4090.00	3140	20240103	-30.73	1900	20240806	14.47	3140	-30.73	20240103	1900	14.47	20240806	3140	-30.73	20240103	1900	14.47	20240806	0.08	N	019680	500	423 억	1415491	N	N	21	N	N
118	20240903	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2185	-30	5	-1.35	8490020	3894	49.35	2215	2225	2170	2875	1555	2215	2180.28	1.67	-155	2245	2230	2205	2190	2165	2237	2197	424	660	500	1630	5	1	84702850	1851	-2.43	0.53	12	0.00	-901.00	4090.00	3140	20240103	-30.41	1900	20240806	15.00	3140	-30.41	20240103	1900	15.00	20240806	3140	-30.41	20240103	1900	15.00	20240806	0.08	N	019680	500	423 억	1415491	N	N	21	N	N
119	20240903	110301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2180	-35	5	-1.58	5052350	2312	29.30	2215	2225	2180	2875	1555	2215	2185.27	1.67	-20	2245	2230	2205	2190	2165	2237	2197	424	660	500	1630	5	1	84702850	1847	-2.42	0.53	12	0.00	-901.00	4090.00	3140	20240103	-30.57	1900	20240806	14.74	3140	-30.57	20240103	1900	14.74	20240806	3140	-30.57	20240103	1900	14.74	20240806	0.08	N	019680	500	423 억	1415491	N	N	21	N	N
120	20240903	100303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-20	5	-0.90	797155	361	4.57	2215	2225	2185	2875	1555	2215	2208.19	1.67	-14	2245	2230	2205	2190	2165	2237	2197	424	660	500	1630	5	1	84702850	1859	-2.44	0.54	12	0.00	-901.00	4090.00	3140	20240103	-30.10	1900	20240806	15.53	3140	-30.10	20240103	1900	15.53	20240806	3140	-30.10	20240103	1900	15.53	20240806	0.08	N	019680	500	423 억	1415491	N	N	21	N	N
121	20240903	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	0	3	0.00	489515	221	2.80	2215	2215	2215	2875	1555	2215	2215.00	1.67	0	2245	2230	2205	2190	2165	2237	2197	424	660	500	1630	5	1	84702850	1876	-2.46	0.54	12	0.00	-901.00	4090.00	3140	20240103	-29.46	1900	20240806	16.58	3140	-29.46	20240103	1900	16.58	20240806	3140	-29.46	20240103	1900	16.58	20240806	0.08	N	019680	500	423 억	1415491	N	N	21	N	N
122	20240902	160301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	0	3	0.00	17359575	7891	60.58	2195	2220	2180	2875	1555	2215	2199.92	1.67	-774	2261	2237	2191	2167	2121	2250	2180	424	660	500	1630	5	1	84702850	1876	-2.46	0.54	12	0.01	-901.00	4090.00	3140	20240103	-29.46	1900	20240806	16.58	3140	-29.46	20240103	1900	16.58	20240806	3140	-29.46	20240103	1900	16.58	20240806	0.08	N	019680	500	423 억	1416265	N	N	21	N	N
123	20240902	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-20	5	-0.90	14706925	6677	51.26	2195	2220	2190	2875	1555	2215	2202.62	1.67	-833	2261	2237	2191	2167	2121	2250	2180	424	660	500	1630	5	1	84702850	1859	-2.44	0.54	12	0.01	-901.00	4090.00	3140	20240103	-30.10	1900	20240806	15.53	3140	-30.10	20240103	1900	15.53	20240806	3140	-30.10	20240103	1900	15.53	20240806	0.08	N	019680	500	423 억	1416265	N	N	5	N	N
124	20240902	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2205	-10	5	-0.45	9711985	4404	33.81	2195	2220	2195	2875	1555	2215	2205.26	1.67	-742	2261	2237	2191	2167	2121	2250	2180	424	660	500	1630	5	1	84702850	1868	-2.45	0.54	12	0.01	-901.00	4090.00	3140	20240103	-29.78	1900	20240806	16.05	3140	-29.78	20240103	1900	16.05	20240806	3140	-29.78	20240103	1900	16.05	20240806	0.08	N	019680	500	423 억	1416265	N	N	5	N	N
125	20240902	130303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	-15	5	-0.68	9191490	4168	32.00	2195	2220	2195	2875	1555	2215	2205.25	1.67	-725	2261	2237	2191	2167	2121	2250	2180	424	660	500	1630	5	1	84702850	1863	-2.44	0.54	12	0.00	-901.00	4090.00	3140	20240103	-29.94	1900	20240806	15.79	3140	-29.94	20240103	1900	15.79	20240806	3140	-29.94	20240103	1900	15.79	20240806	0.08	N	019680	500	423 억	1416265	N	N	5	N	N
126	20240902	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2205	-10	5	-0.45	8885020	4029	30.93	2195	2220	2195	2875	1555	2215	2205.27	1.67	-723	2261	2237	2191	2167	2121	2250	2180	424	660	500	1630	5	1	84702850	1868	-2.45	0.54	12	0.00	-901.00	4090.00	3140	20240103	-29.78	1900	20240806	16.05	3140	-29.78	20240103	1900	16.05	20240806	3140	-29.78	20240103	1900	16.05	20240806	0.08	N	019680	500	423 억	1416265	N	N	5	N	N
127	20240902	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	-5	5	-0.23	8686580	3939	30.24	2195	2220	2195	2875	1555	2215	2205.28	1.67	-721	2261	2237	2191	2167	2121	2250	2180	424	660	500	1630	5	1	84702850	1872	-2.45	0.54	12	0.00	-901.00	4090.00	3140	20240103	-29.62	1900	20240806	16.32	3140	-29.62	20240103	1900	16.32	20240806	3140	-29.62	20240103	1900	16.32	20240806	0.08	N	019680	500	423 억	1416265	N	N	5	N	N
128	20240902	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	0	3	0.00	1365445	619	4.75	2195	2220	2195	2875	1555	2215	2205.89	1.67	-460	2261	2237	2191	2167	2121	2250	2180	424	660	500	1630	5	1	84702850	1876	-2.46	0.54	12	0.00	-901.00	4090.00	3140	20240103	-29.46	1900	20240806	16.58	3140	-29.46	20240103	1900	16.58	20240806	3140	-29.46	20240103	1900	16.58	20240806	0.08	N	019680	500	423 억	1416265	N	N	5	N	N
129	20240902	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	-15	5	-0.68	105540	48	0.37	2195	2200	2195	2875	1555	2215	2198.75	1.67	-38	2261	2237	2191	2167	2121	2250	2180	424	660	500	1630	5	1	84702850	1863	-2.44	0.54	12	0.00	-901.00	4090.00	3140	20240103	-29.94	1900	20240806	15.79	3140	-29.94	20240103	1900	15.79	20240806	3140	-29.94	20240103	1900	15.79	20240806	0.08	N	019680	500	423 억	1416265	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History