KissMeData/023590/price/prices-20240901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18490	-120	5	-0.64	605681760	32718	91.97	18610	18690	18420	24150	13030	18610	18512.19	22.87	-9306	18950	18780	18530	18360	18110	18865	18445	224	5540	500	13770	10	1	44866617	8296	3.67	0.33	12	0.07	5037.00	56391.00	24650	20240213	-24.99	15950	20231024	15.92	24650	-24.99	20240213	16840	9.80	20240805	24650	-24.99	20240213	15950	15.92	20231024	0.19	N	023590	500	224 억	10262298	N	N	132	N	N
3	20240930	150352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18500	-110	5	-0.59	525933200	28409	79.86	18610	18690	18420	24150	13030	18610	18512.91	22.87	-7161	18950	18780	18530	18360	18110	18865	18445	224	5540	500	13770	10	1	44866617	8300	3.67	0.33	12	0.06	5037.00	56391.00	24650	20240213	-24.95	15950	20231024	15.99	24650	-24.95	20240213	16840	9.86	20240805	24650	-24.95	20240213	15950	15.99	20231024	0.19	N	023590	500	224 억	10262298	N	N	261	N	N
4	20240930	140351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18530	-80	5	-0.43	427149250	23076	64.87	18610	18690	18420	24150	13030	18610	18510.54	22.87	-3888	18950	18780	18530	18360	18110	18865	18445	224	5540	500	13770	10	1	44866617	8314	3.68	0.33	12	0.05	5037.00	56391.00	24650	20240213	-24.83	15950	20231024	16.18	24650	-24.83	20240213	16840	10.04	20240805	24650	-24.83	20240213	15950	16.18	20231024	0.19	N	023590	500	224 억	10262298	N	N	261	N	N
5	20240930	130350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18530	-80	5	-0.43	327962040	17719	49.81	18610	18690	18420	24150	13030	18610	18509.06	22.87	-2515	18950	18780	18530	18360	18110	18865	18445	224	5540	500	13770	10	1	44866617	8314	3.68	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.83	15950	20231024	16.18	24650	-24.83	20240213	16840	10.04	20240805	24650	-24.83	20240213	15950	16.18	20231024	0.19	N	023590	500	224 억	10262298	N	N	261	N	N
6	20240930	120350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18540	-70	5	-0.38	250635200	13544	38.07	18610	18690	18420	24150	13030	18610	18505.26	22.87	-1302	18950	18780	18530	18360	18110	18865	18445	224	5540	500	13770	10	1	44866617	8318	3.68	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.79	15950	20231024	16.24	24650	-24.79	20240213	16840	10.10	20240805	24650	-24.79	20240213	15950	16.24	20231024	0.19	N	023590	500	224 억	10262298	N	N	261	N	N
7	20240930	110348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18480	-130	5	-0.70	195262470	10552	29.66	18610	18690	18420	24150	13030	18610	18504.78	22.87	-374	18950	18780	18530	18360	18110	18865	18445	224	5540	500	13770	10	1	44866617	8291	3.67	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.03	15950	20231024	15.86	24650	-25.03	20240213	16840	9.74	20240805	24650	-25.03	20240213	15950	15.86	20231024	0.19	N	023590	500	224 억	10262298	N	N	261	N	N
8	20240930	100347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18530	-80	5	-0.43	108440740	5860	16.47	18610	18690	18420	24150	13030	18610	18505.25	22.87	347	18950	18780	18530	18360	18110	18865	18445	224	5540	500	13770	10	1	44866617	8314	3.68	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.83	15950	20231024	16.18	24650	-24.83	20240213	16840	10.04	20240805	24650	-24.83	20240213	15950	16.18	20231024	0.19	N	023590	500	224 억	10262298	N	N	261	N	N
9	20240930	090335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18500	-110	5	-0.59	7945850	429	1.21	18610	18610	18480	24150	13030	18610	18521.79	22.87	45	18950	18780	18530	18360	18110	18865	18445	224	5540	500	13770	10	1	44866617	8300	3.67	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.95	15950	20231024	15.99	24650	-24.95	20240213	16840	9.86	20240805	24650	-24.95	20240213	15950	15.99	20231024	0.19	N	023590	500	224 억	10262298	N	N	261	N	N
10	20240927	160347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18610	290	2	1.58	658871260	35563	233.28	18320	18700	18280	23800	12830	18320	18526.87	22.82	24586	18506	18412	18316	18222	18126	18460	18270	224	5480	500	13550	10	1	44866617	8350	3.69	0.33	12	0.08	5037.00	56391.00	24650	20240213	-24.50	15950	20231024	16.68	24650	-24.50	20240213	16840	10.51	20240805	24650	-24.50	20240213	15950	16.68	20231024	0.19	N	023590	500	224 억	10237911	N	N	261	N	N
11	20240927	150351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18590	270	2	1.47	610025130	32937	216.05	18320	18700	18280	23800	12830	18320	18520.97	22.82	23461	18506	18412	18316	18222	18126	18460	18270	224	5480	500	13550	10	1	44866617	8341	3.69	0.33	12	0.07	5037.00	56391.00	24650	20240213	-24.58	15950	20231024	16.55	24650	-24.58	20240213	16840	10.39	20240805	24650	-24.58	20240213	15950	16.55	20231024	0.19	N	023590	500	224 억	10237911	N	N	77	N	N
12	20240927	140352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18640	320	2	1.75	565657590	30551	200.40	18320	18700	18280	23800	12830	18320	18515.19	22.82	22053	18506	18412	18316	18222	18126	18460	18270	224	5480	500	13550	10	1	44866617	8363	3.70	0.33	12	0.07	5037.00	56391.00	24650	20240213	-24.38	15950	20231024	16.87	24650	-24.38	20240213	16840	10.69	20240805	24650	-24.38	20240213	15950	16.87	20231024	0.19	N	023590	500	224 억	10237911	N	N	77	N	N
13	20240927	130350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18510	190	2	1.04	321009110	17378	113.99	18320	18530	18280	23800	12830	18320	18472.16	22.82	11461	18506	18412	18316	18222	18126	18460	18270	224	5480	500	13550	10	1	44866617	8305	3.67	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.91	15950	20231024	16.05	24650	-24.91	20240213	16840	9.92	20240805	24650	-24.91	20240213	15950	16.05	20231024	0.19	N	023590	500	224 억	10237911	N	N	77	N	N
14	20240927	120348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18460	140	2	0.76	260588640	14108	92.54	18320	18530	18280	23800	12830	18320	18470.98	22.82	10322	18506	18412	18316	18222	18126	18460	18270	224	5480	500	13550	10	1	44866617	8282	3.66	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.11	15950	20231024	15.74	24650	-25.11	20240213	16840	9.62	20240805	24650	-25.11	20240213	15950	15.74	20231024	0.19	N	023590	500	224 억	10237911	N	N	77	N	N
15	20240927	110350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18460	140	2	0.76	242794440	13144	86.22	18320	18530	18280	23800	12830	18320	18471.88	22.82	10278	18506	18412	18316	18222	18126	18460	18270	224	5480	500	13550	10	1	44866617	8282	3.66	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.11	15950	20231024	15.74	24650	-25.11	20240213	16840	9.62	20240805	24650	-25.11	20240213	15950	15.74	20231024	0.19	N	023590	500	224 억	10237911	N	N	77	N	N
16	20240927	100349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18520	200	2	1.09	190388900	10305	67.60	18320	18530	18280	23800	12830	18320	18475.39	22.82	8514	18506	18412	18316	18222	18126	18460	18270	224	5480	500	13550	10	1	44866617	8309	3.68	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.87	15950	20231024	16.11	24650	-24.87	20240213	16840	9.98	20240805	24650	-24.87	20240213	15950	16.11	20231024	0.19	N	023590	500	224 억	10237911	N	N	77	N	N
17	20240927	090348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18280	-40	5	-0.22	2582350	141	0.92	18320	18320	18280	23800	12830	18320	18314.54	22.82	14	18506	18412	18316	18222	18126	18460	18270	224	5480	500	13550	10	1	44866617	8202	3.63	0.32	12	0.00	5037.00	56391.00	24650	20240213	-25.84	15950	20231024	14.61	24650	-25.84	20240213	16840	8.55	20240805	24650	-25.84	20240213	15950	14.61	20231024	0.19	N	023590	500	224 억	10237911	N	N	77	N	N
18	20240926	160344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18320	100	2	0.55	275265160	15053	28.54	18220	18410	18220	23650	12760	18220	18285.34	22.82	-654	18673	18446	18263	18036	17853	18560	18150	224	5430	500	13480	10	1	44866617	8220	3.64	0.32	12	0.03	5037.00	56391.00	24650	20240213	-25.68	15950	20231024	14.86	24650	-25.68	20240213	16840	8.79	20240805	24650	-25.68	20240213	15950	14.86	20231024	0.18	N	023590	500	224 억	10238860	N	N	76	N	N
19	20240926	150345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18340	120	2	0.66	241463090	13208	25.04	18220	18410	18220	23650	12760	18220	18281.58	22.82	-1105	18673	18446	18263	18036	17853	18560	18150	224	5430	500	13480	10	1	44866617	8229	3.64	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.60	15950	20231024	14.98	24650	-25.60	20240213	16840	8.91	20240805	24650	-25.60	20240213	15950	14.98	20231024	0.18	N	023590	500	224 억	10238860	N	N	74	N	N
20	20240926	140347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18300	80	2	0.44	211800410	11587	21.97	18220	18410	18220	23650	12760	18220	18279.14	22.82	-1022	18673	18446	18263	18036	17853	18560	18150	224	5430	500	13480	10	1	44866617	8211	3.63	0.32	12	0.03	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	15950	14.73	20231024	0.18	N	023590	500	224 억	10238860	N	N	74	N	N
21	20240926	130349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18280	60	2	0.33	145362240	7948	15.07	18220	18410	18220	23650	12760	18220	18289.16	22.82	-1131	18673	18446	18263	18036	17853	18560	18150	224	5430	500	13480	10	1	44866617	8202	3.63	0.32	12	0.02	5037.00	56391.00	24650	20240213	-25.84	15950	20231024	14.61	24650	-25.84	20240213	16840	8.55	20240805	24650	-25.84	20240213	15950	14.61	20231024	0.18	N	023590	500	224 억	10238860	N	N	74	N	N
22	20240926	120349	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18290	70	2	0.38	116523690	6372	12.08	18220	18410	18220	23650	12760	18220	18286.83	22.82	-528	18673	18446	18263	18036	17853	18560	18150	224	5430	500	13480	10	1	44866617	8206	3.63	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.80	15950	20231024	14.67	24650	-25.80	20240213	16840	8.61	20240805	24650	-25.80	20240213	15950	14.67	20231024	0.18	N	023590	500	224 억	10238860	N	N	74	N	N
23	20240926	110348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18310	90	2	0.49	48935490	2676	5.07	18220	18410	18220	23650	12760	18220	18286.80	22.82	-446	18673	18446	18263	18036	17853	18560	18150	224	5430	500	13480	10	1	44866617	8215	3.64	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.72	15950	20231024	14.80	24650	-25.72	20240213	16840	8.73	20240805	24650	-25.72	20240213	15950	14.80	20231024	0.18	N	023590	500	224 억	10238860	N	N	74	N	N
24	20240926	100350	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18280	60	2	0.33	15265140	836	1.59	18220	18410	18220	23650	12760	18220	18259.74	22.82	-173	18673	18446	18263	18036	17853	18560	18150	224	5430	500	13480	10	1	44866617	8202	3.63	0.32	12	0.00	5037.00	56391.00	24650	20240213	-25.84	15950	20231024	14.61	24650	-25.84	20240213	16840	8.55	20240805	24650	-25.84	20240213	15950	14.61	20231024	0.18	N	023590	500	224 억	10238860	N	N	74	N	N
25	20240926	090345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18410	190	2	1.04	291780	16	0.03	18220	18410	18220	23650	12760	18220	18236.25	22.82	-10	18673	18446	18263	18036	17853	18560	18150	224	5430	500	13480	10	1	44866617	8260	3.65	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	15950	15.42	20231024	0.18	N	023590	500	224 억	10238860	N	N	74	N	N
26	20240925	160344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18220	90	2	0.50	965865590	52739	274.11	18150	18490	18080	23550	12700	18130	18314.25	22.79	10071	18356	18242	18136	18022	17916	18190	17970	224	5420	500	13410	10	1	44866617	8175	3.62	0.32	12	0.12	5037.00	56391.00	24650	20240213	-26.09	15950	20231024	14.23	24650	-26.09	20240213	16840	8.19	20240805	24650	-26.09	20240213	15950	14.23	20231024	0.19	N	023590	500	224 억	10225678	N	N	74	N	N
27	20240925	150346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18230	100	2	0.55	892007900	48689	253.06	18150	18490	18080	23550	12700	18130	18320.52	22.79	12064	18356	18242	18136	18022	17916	18190	17970	224	5420	500	13410	10	1	44866617	8179	3.62	0.32	12	0.11	5037.00	56391.00	24650	20240213	-26.04	15950	20231024	14.29	24650	-26.04	20240213	16840	8.25	20240805	24650	-26.04	20240213	15950	14.29	20231024	0.19	N	023590	500	224 억	10225678	N	N	375	N	N
28	20240925	140347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18310	180	2	0.99	762969600	41640	216.42	18150	18490	18080	23550	12700	18130	18323.00	22.79	12249	18356	18242	18136	18022	17916	18190	17970	224	5420	500	13410	10	1	44866617	8215	3.64	0.32	12	0.09	5037.00	56391.00	24650	20240213	-25.72	15950	20231024	14.80	24650	-25.72	20240213	16840	8.73	20240805	24650	-25.72	20240213	15950	14.80	20231024	0.19	N	023590	500	224 억	10225678	N	N	375	N	N
29	20240925	130348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18370	240	2	1.32	707410900	38612	200.69	18150	18490	18080	23550	12700	18130	18321.01	22.79	11841	18356	18242	18136	18022	17916	18190	17970	224	5420	500	13410	10	1	44866617	8242	3.65	0.33	12	0.09	5037.00	56391.00	24650	20240213	-25.48	15950	20231024	15.17	24650	-25.48	20240213	16840	9.09	20240805	24650	-25.48	20240213	15950	15.17	20231024	0.19	N	023590	500	224 억	10225678	N	N	375	N	N
30	20240925	120347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18340	210	2	1.16	618916190	33784	175.59	18150	18490	18080	23550	12700	18130	18319.80	22.79	9783	18356	18242	18136	18022	17916	18190	17970	224	5420	500	13410	10	1	44866617	8229	3.64	0.33	12	0.08	5037.00	56391.00	24650	20240213	-25.60	15950	20231024	14.98	24650	-25.60	20240213	16840	8.91	20240805	24650	-25.60	20240213	15950	14.98	20231024	0.19	N	023590	500	224 억	10225678	N	N	375	N	N
31	20240925	110345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18380	250	2	1.38	511435160	27921	145.12	18150	18490	18080	23550	12700	18130	18317.22	22.79	7026	18356	18242	18136	18022	17916	18190	17970	224	5420	500	13410	10	1	44866617	8246	3.65	0.33	12	0.06	5037.00	56391.00	24650	20240213	-25.44	15950	20231024	15.24	24650	-25.44	20240213	16840	9.14	20240805	24650	-25.44	20240213	15950	15.24	20231024	0.19	N	023590	500	224 억	10225678	N	N	375	N	N
32	20240925	100347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18240	110	2	0.61	111682990	6149	31.96	18150	18260	18080	23550	12700	18130	18162.79	22.79	1	18356	18242	18136	18022	17916	18190	17970	224	5420	500	13410	10	1	44866617	8184	3.62	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.00	15950	20231024	14.36	24650	-26.00	20240213	16840	8.31	20240805	24650	-26.00	20240213	15950	14.36	20231024	0.19	N	023590	500	224 억	10225678	N	N	375	N	N
33	20240925	090346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18220	90	2	0.50	4462730	246	1.28	18150	18220	18080	23550	12700	18130	18141.18	22.79	9	18356	18242	18136	18022	17916	18190	17970	224	5420	500	13410	10	1	44866617	8175	3.62	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.09	15950	20231024	14.23	24650	-26.09	20240213	16840	8.19	20240805	24650	-26.09	20240213	15950	14.23	20231024	0.19	N	023590	500	224 억	10225678	N	N	375	N	N
34	20240924	160344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18130	30	2	0.17	339948550	18733	47.43	18200	18250	18030	23500	12670	18100	18147.04	22.79	2682	18600	18350	18040	17790	17480	18475	17915	224	5400	500	13390	10	1	44866617	8134	3.60	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.45	15950	20231024	13.67	24650	-26.45	20240213	16840	7.66	20240805	24650	-26.45	20240213	15950	13.67	20231024	0.19	N	023590	500	224 억	10223775	N	N	375	N	N
35	20240924	150344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18160	60	2	0.33	326066880	17968	45.49	18200	18250	18030	23500	12670	18100	18147.09	22.79	2241	18600	18350	18040	17790	17480	18475	17915	224	5400	500	13390	10	1	44866617	8148	3.61	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.33	15950	20231024	13.86	24650	-26.33	20240213	16840	7.84	20240805	24650	-26.33	20240213	15950	13.86	20231024	0.19	N	023590	500	224 억	10223775	N	N	801	N	N
36	20240924	140344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18150	50	2	0.28	268010880	14774	37.40	18200	18250	18030	23500	12670	18100	18140.71	22.79	995	18600	18350	18040	17790	17480	18475	17915	224	5400	500	13390	10	1	44866617	8143	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.37	15950	20231024	13.79	24650	-26.37	20240213	16840	7.78	20240805	24650	-26.37	20240213	15950	13.79	20231024	0.19	N	023590	500	224 억	10223775	N	N	801	N	N
37	20240924	130344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18120	20	2	0.11	205010980	11298	28.60	18200	18250	18030	23500	12670	18100	18145.78	22.79	5	18600	18350	18040	17790	17480	18475	17915	224	5400	500	13390	10	1	44866617	8130	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.49	15950	20231024	13.61	24650	-26.49	20240213	16840	7.60	20240805	24650	-26.49	20240213	15950	13.61	20231024	0.19	N	023590	500	224 억	10223775	N	N	801	N	N
38	20240924	120344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18070	-30	5	-0.17	181741320	10014	25.35	18200	18250	18030	23500	12670	18100	18148.72	22.79	57	18600	18350	18040	17790	17480	18475	17915	224	5400	500	13390	10	1	44866617	8107	3.59	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.69	15950	20231024	13.29	24650	-26.69	20240213	16840	7.30	20240805	24650	-26.69	20240213	15950	13.29	20231024	0.19	N	023590	500	224 억	10223775	N	N	801	N	N
39	20240924	110346	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18090	-10	5	-0.06	135071750	7437	18.83	18200	18250	18060	23500	12670	18100	18162.13	22.79	-713	18600	18350	18040	17790	17480	18475	17915	224	5400	500	13390	10	1	44866617	8116	3.59	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.61	15950	20231024	13.42	24650	-26.61	20240213	16840	7.42	20240805	24650	-26.61	20240213	15950	13.42	20231024	0.19	N	023590	500	224 억	10223775	N	N	801	N	N
40	20240924	100344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18160	60	2	0.33	75015450	4127	10.45	18200	18250	18110	23500	12670	18100	18176.75	22.79	-609	18600	18350	18040	17790	17480	18475	17915	224	5400	500	13390	10	1	44866617	8148	3.61	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.33	15950	20231024	13.86	24650	-26.33	20240213	16840	7.84	20240805	24650	-26.33	20240213	15950	13.86	20231024	0.19	N	023590	500	224 억	10223775	N	N	801	N	N
41	20240924	090343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18110	10	2	0.06	6168900	339	0.86	18200	18200	18110	23500	12670	18100	18197.35	22.79	-22	18600	18350	18040	17790	17480	18475	17915	224	5400	500	13390	10	1	44866617	8125	3.60	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.53	15950	20231024	13.54	24650	-26.53	20240213	16840	7.54	20240805	24650	-26.53	20240213	15950	13.54	20231024	0.19	N	023590	500	224 억	10223775	N	N	801	N	N
42	20240923	160343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18100	210	2	1.17	714632790	39498	289.45	17950	18290	17730	23250	12530	17890	18092.84	22.78	5603	18036	17962	17876	17802	17716	17920	17760	224	5360	500	13230	10	1	44866617	8121	3.59	0.32	12	0.09	5037.00	56391.00	24650	20240213	-26.57	15950	20231024	13.48	24650	-26.57	20240213	16840	7.48	20240805	24650	-26.57	20240213	15950	13.48	20231024	0.18	N	023590	500	224 억	10218913	N	N	801	N	N
43	20240923	150344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18170	280	2	1.57	692134350	38256	280.35	17950	18290	17730	23250	12530	17890	18092.18	22.78	5111	18036	17962	17876	17802	17716	17920	17760	224	5360	500	13230	10	1	44866617	8152	3.61	0.32	12	0.09	5037.00	56391.00	24650	20240213	-26.29	15950	20231024	13.92	24650	-26.29	20240213	16840	7.90	20240805	24650	-26.29	20240213	15950	13.92	20231024	0.18	N	023590	500	224 억	10218913	N	N	502	N	N
44	20240923	140345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18100	210	2	1.17	535183780	29621	217.07	17950	18290	17730	23250	12530	17890	18067.71	22.78	5714	18036	17962	17876	17802	17716	17920	17760	224	5360	500	13230	10	1	44866617	8121	3.59	0.32	12	0.07	5037.00	56391.00	24650	20240213	-26.57	15950	20231024	13.48	24650	-26.57	20240213	16840	7.48	20240805	24650	-26.57	20240213	15950	13.48	20231024	0.18	N	023590	500	224 억	10218913	N	N	502	N	N
45	20240923	130344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18270	380	2	2.12	402460700	22323	163.59	17950	18290	17730	23250	12530	17890	18028.97	22.78	4843	18036	17962	17876	17802	17716	17920	17760	224	5360	500	13230	10	1	44866617	8197	3.63	0.32	12	0.05	5037.00	56391.00	24650	20240213	-25.88	15950	20231024	14.55	24650	-25.88	20240213	16840	8.49	20240805	24650	-25.88	20240213	15950	14.55	20231024	0.18	N	023590	500	224 억	10218913	N	N	502	N	N
46	20240923	120343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17920	30	2	0.17	105266770	5909	43.30	17950	17950	17730	23250	12530	17890	17814.65	22.78	-355	18036	17962	17876	17802	17716	17920	17760	224	5360	500	13230	10	1	44866617	8040	3.56	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.30	15950	20231024	12.35	24650	-27.30	20240213	16840	6.41	20240805	24650	-27.30	20240213	15950	12.35	20231024	0.18	N	023590	500	224 억	10218913	N	N	502	N	N
47	20240923	110345	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17810	-80	5	-0.45	56050630	3152	23.10	17950	17950	17730	23250	12530	17890	17782.56	22.78	-452	18036	17962	17876	17802	17716	17920	17760	224	5360	500	13230	10	1	44866617	7991	3.54	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.75	15950	20231024	11.66	24650	-27.75	20240213	16840	5.76	20240805	24650	-27.75	20240213	15950	11.66	20231024	0.18	N	023590	500	224 억	10218913	N	N	502	N	N
48	20240923	100343	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17820	-70	5	-0.39	48790430	2744	20.11	17950	17950	17730	23250	12530	17890	17780.77	22.78	-302	18036	17962	17876	17802	17716	17920	17760	224	5360	500	13230	10	1	44866617	7995	3.54	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.71	15950	20231024	11.72	24650	-27.71	20240213	16840	5.82	20240805	24650	-27.71	20240213	15950	11.72	20231024	0.18	N	023590	500	224 억	10218913	N	N	502	N	N
49	20240923	090342	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17820	-70	5	-0.39	1198270	67	0.49	17950	17950	17820	23250	12530	17890	17884.63	22.78	-65	18036	17962	17876	17802	17716	17920	17760	224	5360	500	13230	10	1	44866617	7995	3.54	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.71	15950	20231024	11.72	24650	-27.71	20240213	16840	5.82	20240805	24650	-27.71	20240213	15950	11.72	20231024	0.18	N	023590	500	224 억	10218913	N	N	502	N	N
50	20240913	160328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17800	310	2	1.77	217152810	12324	119.52	17400	17800	17380	22700	12250	17490	17619.50	22.78	2905	17610	17550	17430	17370	17250	17580	17400	224	5210	500	12940	10	1	44866617	7986	3.53	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.79	15950	20231024	11.60	24650	-27.79	20240213	16840	5.70	20240805	24650	-27.79	20240213	15950	11.60	20231024	0.19	N	023590	500	224 억	10221999	N	N	6	N	N
51	20240913	150331	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17660	170	2	0.97	163800050	9317	90.36	17400	17660	17380	22700	12250	17490	17580.77	22.78	2044	17610	17550	17430	17370	17250	17580	17400	224	5210	500	12940	10	1	44866617	7923	3.51	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.36	15950	20231024	10.72	24650	-28.36	20240213	16840	4.87	20240805	24650	-28.36	20240213	15950	10.72	20231024	0.19	N	023590	500	224 억	10221999	N	N	35	N	N
52	20240913	140332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17580	90	2	0.51	130690280	7438	72.14	17400	17620	17380	22700	12250	17490	17570.62	22.78	1691	17610	17550	17430	17370	17250	17580	17400	224	5210	500	12940	10	1	44866617	7888	3.49	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.68	15950	20231024	10.22	24650	-28.68	20240213	16840	4.39	20240805	24650	-28.68	20240213	15950	10.22	20231024	0.19	N	023590	500	224 억	10221999	N	N	35	N	N
53	20240913	130329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17550	60	2	0.34	118316280	6734	65.31	17400	17620	17380	22700	12250	17490	17569.99	22.78	1602	17610	17550	17430	17370	17250	17580	17400	224	5210	500	12940	10	1	44866617	7874	3.48	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.80	15950	20231024	10.03	24650	-28.80	20240213	16840	4.22	20240805	24650	-28.80	20240213	15950	10.03	20231024	0.19	N	023590	500	224 억	10221999	N	N	35	N	N
54	20240913	120330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17570	80	2	0.46	69946650	3984	38.64	17400	17620	17380	22700	12250	17490	17556.89	22.78	699	17610	17550	17430	17370	17250	17580	17400	224	5210	500	12940	10	1	44866617	7883	3.49	0.31	12	0.01	5037.00	56391.00	24650	20240213	-28.72	15950	20231024	10.16	24650	-28.72	20240213	16840	4.33	20240805	24650	-28.72	20240213	15950	10.16	20231024	0.19	N	023590	500	224 억	10221999	N	N	35	N	N
55	20240913	110330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17550	60	2	0.34	64100180	3651	35.41	17400	17620	17380	22700	12250	17490	17556.88	22.78	596	17610	17550	17430	17370	17250	17580	17400	224	5210	500	12940	10	1	44866617	7874	3.48	0.31	12	0.01	5037.00	56391.00	24650	20240213	-28.80	15950	20231024	10.03	24650	-28.80	20240213	16840	4.22	20240805	24650	-28.80	20240213	15950	10.03	20231024	0.19	N	023590	500	224 억	10221999	N	N	35	N	N
56	20240913	100331	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17550	60	2	0.34	56412640	3213	31.16	17400	17620	17380	22700	12250	17490	17557.62	22.78	680	17610	17550	17430	17370	17250	17580	17400	224	5210	500	12940	10	1	44866617	7874	3.48	0.31	12	0.01	5037.00	56391.00	24650	20240213	-28.80	15950	20231024	10.03	24650	-28.80	20240213	16840	4.22	20240805	24650	-28.80	20240213	15950	10.03	20231024	0.19	N	023590	500	224 억	10221999	N	N	35	N	N
57	20240913	090332	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17540	50	2	0.29	15562480	891	8.64	17400	17570	17380	22700	12250	17490	17466.31	22.78	462	17610	17550	17430	17370	17250	17580	17400	224	5210	500	12940	10	1	44866617	7870	3.48	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.84	15950	20231024	9.97	24650	-28.84	20240213	16840	4.16	20240805	24650	-28.84	20240213	15950	9.97	20231024	0.19	N	023590	500	224 억	10221999	N	N	35	N	N
58	20240912	160329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17490	170	2	0.98	179371660	10308	42.07	17310	17490	17310	22500	12130	17320	17400.67	22.78	702	17753	17536	17383	17166	17013	17460	17090	224	5180	500	12810	10	1	44866617	7847	3.47	0.31	12	0.02	5037.00	56391.00	24650	20240213	-29.05	15950	20231024	9.66	24650	-29.05	20240213	16840	3.86	20240805	24650	-29.05	20240213	15950	9.66	20231024	0.19	N	023590	500	224 억	10221316	N	N	34	N	N
59	20240912	150329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17410	90	2	0.52	147149110	8464	34.55	17310	17490	17310	22500	12130	17320	17385.29	22.78	255	17753	17536	17383	17166	17013	17460	17090	224	5180	500	12810	10	1	44866617	7811	3.46	0.31	12	0.02	5037.00	56391.00	24650	20240213	-29.37	15950	20231024	9.15	24650	-29.37	20240213	16840	3.38	20240805	24650	-29.37	20240213	15950	9.15	20231024	0.19	N	023590	500	224 억	10221316	N	N	0	N	N
60	20240912	140330	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17410	90	2	0.52	118039430	6793	27.73	17310	17490	17310	22500	12130	17320	17376.63	22.78	-350	17753	17536	17383	17166	17013	17460	17090	224	5180	500	12810	10	1	44866617	7811	3.46	0.31	12	0.02	5037.00	56391.00	24650	20240213	-29.37	15950	20231024	9.15	24650	-29.37	20240213	16840	3.38	20240805	24650	-29.37	20240213	15950	9.15	20231024	0.19	N	023590	500	224 억	10221316	N	N	0	N	N
61	20240912	130329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17420	100	2	0.58	104822140	6033	24.62	17310	17490	17310	22500	12130	17320	17374.80	22.78	-134	17753	17536	17383	17166	17013	17460	17090	224	5180	500	12810	10	1	44866617	7816	3.46	0.31	12	0.01	5037.00	56391.00	24650	20240213	-29.33	15950	20231024	9.22	24650	-29.33	20240213	16840	3.44	20240805	24650	-29.33	20240213	15950	9.22	20231024	0.19	N	023590	500	224 억	10221316	N	N	0	N	N
62	20240912	120327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17400	80	2	0.46	77520070	4462	18.21	17310	17490	17310	22500	12130	17320	17373.39	22.78	-182	17753	17536	17383	17166	17013	17460	17090	224	5180	500	12810	10	1	44866617	7807	3.45	0.31	12	0.01	5037.00	56391.00	24650	20240213	-29.41	15950	20231024	9.09	24650	-29.41	20240213	16840	3.33	20240805	24650	-29.41	20240213	15950	9.09	20231024	0.19	N	023590	500	224 억	10221316	N	N	0	N	N
63	20240912	110328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17380	60	2	0.35	68110140	3921	16.00	17310	17490	17310	22500	12130	17320	17370.60	22.78	-110	17753	17536	17383	17166	17013	17460	17090	224	5180	500	12810	10	1	44866617	7798	3.45	0.31	12	0.01	5037.00	56391.00	24650	20240213	-29.49	15950	20231024	8.97	24650	-29.49	20240213	16840	3.21	20240805	24650	-29.49	20240213	15950	8.97	20231024	0.19	N	023590	500	224 억	10221316	N	N	0	N	N
64	20240912	100329	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17420	100	2	0.58	60621150	3490	14.24	17310	17490	17310	22500	12130	17320	17369.96	22.78	188	17753	17536	17383	17166	17013	17460	17090	224	5180	500	12810	10	1	44866617	7816	3.46	0.31	12	0.01	5037.00	56391.00	24650	20240213	-29.33	15950	20231024	9.22	24650	-29.33	20240213	16840	3.44	20240805	24650	-29.33	20240213	15950	9.22	20231024	0.19	N	023590	500	224 억	10221316	N	N	0	N	N
65	20240912	090328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17450	130	2	0.75	5731650	331	1.35	17310	17490	17310	22500	12130	17320	17316.16	22.78	27	17753	17536	17383	17166	17013	17460	17090	224	5180	500	12810	10	1	44866617	7829	3.46	0.31	12	0.00	5037.00	56391.00	24650	20240213	-29.21	15950	20231024	9.40	24650	-29.21	20240213	16840	3.62	20240805	24650	-29.21	20240213	15950	9.40	20231024	0.19	N	023590	500	224 억	10221316	N	N	0	N	N
66	20240911	160324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17320	-120	5	-0.69	424596050	24501	212.28	17600	17600	17230	22650	12210	17440	17329.74	22.80	-8449	17673	17556	17453	17336	17233	17615	17395	224	5210	500	12900	10	1	44866617	7771	3.44	0.31	12	0.05	5037.00	56391.00	24650	20240213	-29.74	15950	20231024	8.59	24650	-29.74	20240213	16840	2.85	20240805	24650	-29.74	20240213	15950	8.59	20231024	0.19	N	023590	500	224 억	10230140	N	N	3	N	N
67	20240911	150326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17260	-180	5	-1.03	402368120	23216	201.14	17600	17600	17230	22650	12210	17440	17331.50	22.80	-7751	17673	17556	17453	17336	17233	17615	17395	224	5210	500	12900	10	1	44866617	7744	3.43	0.31	12	0.05	5037.00	56391.00	24650	20240213	-29.98	15950	20231024	8.21	24650	-29.98	20240213	16840	2.49	20240805	24650	-29.98	20240213	15950	8.21	20231024	0.19	N	023590	500	224 억	10230140	N	N	3	N	N
68	20240911	140326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17360	-80	5	-0.46	272574850	15706	136.08	17600	17600	17310	22650	12210	17440	17354.82	22.80	-6636	17673	17556	17453	17336	17233	17615	17395	224	5210	500	12900	10	1	44866617	7789	3.45	0.31	12	0.04	5037.00	56391.00	24650	20240213	-29.57	15950	20231024	8.84	24650	-29.57	20240213	16840	3.09	20240805	24650	-29.57	20240213	15950	8.84	20231024	0.19	N	023590	500	224 억	10230140	N	N	3	N	N
69	20240911	130323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17370	-70	5	-0.40	231882910	13360	115.75	17600	17600	17310	22650	12210	17440	17356.51	22.80	-6308	17673	17556	17453	17336	17233	17615	17395	224	5210	500	12900	10	1	44866617	7793	3.45	0.31	12	0.03	5037.00	56391.00	24650	20240213	-29.53	15950	20231024	8.90	24650	-29.53	20240213	16840	3.15	20240805	24650	-29.53	20240213	15950	8.90	20231024	0.19	N	023590	500	224 억	10230140	N	N	3	N	N
70	20240911	120328	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17380	-60	5	-0.34	214457490	12357	107.06	17600	17600	17310	22650	12210	17440	17355.14	22.80	-6098	17673	17556	17453	17336	17233	17615	17395	224	5210	500	12900	10	1	44866617	7798	3.45	0.31	12	0.03	5037.00	56391.00	24650	20240213	-29.49	15950	20231024	8.97	24650	-29.49	20240213	16840	3.21	20240805	24650	-29.49	20240213	15950	8.97	20231024	0.19	N	023590	500	224 억	10230140	N	N	3	N	N
71	20240911	110322	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17390	-50	5	-0.29	197132930	11360	98.42	17600	17600	17310	22650	12210	17440	17353.25	22.80	-5989	17673	17556	17453	17336	17233	17615	17395	224	5210	500	12900	10	1	44866617	7802	3.45	0.31	12	0.03	5037.00	56391.00	24650	20240213	-29.45	15950	20231024	9.03	24650	-29.45	20240213	16840	3.27	20240805	24650	-29.45	20240213	15950	9.03	20231024	0.19	N	023590	500	224 억	10230140	N	N	3	N	N
72	20240911	100324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17380	-60	5	-0.34	108084640	6225	53.93	17600	17600	17330	22650	12210	17440	17362.99	22.80	-3907	17673	17556	17453	17336	17233	17615	17395	224	5210	500	12900	10	1	44866617	7798	3.45	0.31	12	0.01	5037.00	56391.00	24650	20240213	-29.49	15950	20231024	8.97	24650	-29.49	20240213	16840	3.21	20240805	24650	-29.49	20240213	15950	8.97	20231024	0.19	N	023590	500	224 억	10230140	N	N	3	N	N
73	20240911	090326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17440	0	3	0.00	2005440	114	0.99	17600	17600	17440	22650	12210	17440	17591.58	22.80	-14	17673	17556	17453	17336	17233	17615	17395	224	5210	500	12900	10	1	44866617	7825	3.46	0.31	12	0.00	5037.00	56391.00	24650	20240213	-29.25	15950	20231024	9.34	24650	-29.25	20240213	16840	3.56	20240805	24650	-29.25	20240213	15950	9.34	20231024	0.19	N	023590	500	224 억	10230140	N	N	3	N	N
74	20240910	160324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17440	40	2	0.23	201372780	11542	68.59	17410	17570	17350	22600	12180	17400	17446.96	22.80	1098	17640	17520	17330	17210	17020	17580	17270	224	5200	500	12870	10	1	44866617	7825	3.46	0.31	12	0.03	5037.00	56391.00	24650	20240213	-29.25	15950	20231024	9.34	24650	-29.25	20240213	16840	3.56	20240805	24650	-29.25	20240213	15950	9.34	20231024	0.19	N	023590	500	224 억	10229061	N	N	3	N	N
75	20240910	150326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17450	50	2	0.29	184297380	10563	62.77	17410	17570	17350	22600	12180	17400	17447.45	22.80	1110	17640	17520	17330	17210	17020	17580	17270	224	5200	500	12870	10	1	44866617	7829	3.46	0.31	12	0.02	5037.00	56391.00	24650	20240213	-29.21	15950	20231024	9.40	24650	-29.21	20240213	16840	3.62	20240805	24650	-29.21	20240213	15950	9.40	20231024	0.19	N	023590	500	224 억	10229061	N	N	0	N	N
76	20240910	140325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17470	70	2	0.40	155135420	8891	52.83	17410	17570	17350	22600	12180	17400	17448.59	22.80	1451	17640	17520	17330	17210	17020	17580	17270	224	5200	500	12870	10	1	44866617	7838	3.47	0.31	12	0.02	5037.00	56391.00	24650	20240213	-29.13	15950	20231024	9.53	24650	-29.13	20240213	16840	3.74	20240805	24650	-29.13	20240213	15950	9.53	20231024	0.19	N	023590	500	224 억	10229061	N	N	0	N	N
77	20240910	130324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17490	90	2	0.52	151063590	8658	51.45	17410	17570	17350	22600	12180	17400	17447.86	22.80	1470	17640	17520	17330	17210	17020	17580	17270	224	5200	500	12870	10	1	44866617	7847	3.47	0.31	12	0.02	5037.00	56391.00	24650	20240213	-29.05	15950	20231024	9.66	24650	-29.05	20240213	16840	3.86	20240805	24650	-29.05	20240213	15950	9.66	20231024	0.19	N	023590	500	224 억	10229061	N	N	0	N	N
78	20240910	120324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17470	70	2	0.40	110427940	6331	37.62	17410	17570	17350	22600	12180	17400	17442.42	22.80	558	17640	17520	17330	17210	17020	17580	17270	224	5200	500	12870	10	1	44866617	7838	3.47	0.31	12	0.01	5037.00	56391.00	24650	20240213	-29.13	15950	20231024	9.53	24650	-29.13	20240213	16840	3.74	20240805	24650	-29.13	20240213	15950	9.53	20231024	0.19	N	023590	500	224 억	10229061	N	N	0	N	N
79	20240910	110323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17470	70	2	0.40	45339340	2600	15.45	17410	17570	17350	22600	12180	17400	17438.21	22.80	2	17640	17520	17330	17210	17020	17580	17270	224	5200	500	12870	10	1	44866617	7838	3.47	0.31	12	0.01	5037.00	56391.00	24650	20240213	-29.13	15950	20231024	9.53	24650	-29.13	20240213	16840	3.74	20240805	24650	-29.13	20240213	15950	9.53	20231024	0.19	N	023590	500	224 억	10229061	N	N	0	N	N
80	20240910	100324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17450	50	2	0.29	21225060	1219	7.24	17410	17570	17350	22600	12180	17400	17411.86	22.80	-587	17640	17520	17330	17210	17020	17580	17270	224	5200	500	12870	10	1	44866617	7829	3.46	0.31	12	0.00	5037.00	56391.00	24650	20240213	-29.21	15950	20231024	9.40	24650	-29.21	20240213	16840	3.62	20240805	24650	-29.21	20240213	15950	9.40	20231024	0.19	N	023590	500	224 억	10229061	N	N	0	N	N
81	20240910	090323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17560	160	2	0.92	348980	20	0.12	17410	17570	17400	22600	12180	17400	17449.00	22.80	-3	17640	17520	17330	17210	17020	17580	17270	224	5200	500	12870	10	1	44866617	7879	3.49	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.76	15950	20231024	10.09	24650	-28.76	20240213	16840	4.28	20240805	24650	-28.76	20240213	15950	10.09	20231024	0.19	N	023590	500	224 억	10229061	N	N	0	N	N
82	20240909	160319	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17400	0	3	0.00	290663190	16828	33.98	17270	17450	17140	22600	12180	17400	17272.59	22.80	-1470	17886	17642	17496	17252	17106	17570	17180	224	5200	500	12870	10	1	44866617	7807	3.45	0.31	12	0.04	5037.00	56391.00	24650	20240213	-29.41	15950	20231024	9.09	24650	-29.41	20240213	16840	3.33	20240805	24650	-29.41	20240213	15950	9.09	20231024	0.20	N	023590	500	224 억	10231347	N	N	235	N	N
83	20240909	150320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17400	0	3	0.00	272479190	15783	31.87	17270	17450	17140	22600	12180	17400	17264.09	22.80	-1135	17886	17642	17496	17252	17106	17570	17180	224	5200	500	12870	10	1	44866617	7807	3.45	0.31	12	0.04	5037.00	56391.00	24650	20240213	-29.41	15950	20231024	9.09	24650	-29.41	20240213	16840	3.33	20240805	24650	-29.41	20240213	15950	9.09	20231024	0.20	N	023590	500	224 억	10231347	N	N	235	N	N
84	20240909	140322	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17410	10	2	0.06	252849070	14656	29.59	17270	17440	17140	22600	12180	17400	17252.26	22.80	-719	17886	17642	17496	17252	17106	17570	17180	224	5200	500	12870	10	1	44866617	7811	3.46	0.31	12	0.03	5037.00	56391.00	24650	20240213	-29.37	15950	20231024	9.15	24650	-29.37	20240213	16840	3.38	20240805	24650	-29.37	20240213	15950	9.15	20231024	0.20	N	023590	500	224 억	10231347	N	N	235	N	N
85	20240909	130319	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17360	-40	5	-0.23	235073160	13634	27.53	17270	17400	17140	22600	12180	17400	17241.69	22.80	-1216	17886	17642	17496	17252	17106	17570	17180	224	5200	500	12870	10	1	44866617	7789	3.45	0.31	12	0.03	5037.00	56391.00	24650	20240213	-29.57	15950	20231024	8.84	24650	-29.57	20240213	16840	3.09	20240805	24650	-29.57	20240213	15950	8.84	20231024	0.20	N	023590	500	224 억	10231347	N	N	235	N	N
86	20240909	120319	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17370	-30	5	-0.17	187215640	10866	21.94	17270	17400	17140	22600	12180	17400	17229.49	22.80	-2229	17886	17642	17496	17252	17106	17570	17180	224	5200	500	12870	10	1	44866617	7793	3.45	0.31	12	0.02	5037.00	56391.00	24650	20240213	-29.53	15950	20231024	8.90	24650	-29.53	20240213	16840	3.15	20240805	24650	-29.53	20240213	15950	8.90	20231024	0.20	N	023590	500	224 억	10231347	N	N	235	N	N
87	20240909	110319	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17320	-80	5	-0.46	168397490	9782	19.75	17270	17320	17140	22600	12180	17400	17215.04	22.80	-2451	17886	17642	17496	17252	17106	17570	17180	224	5200	500	12870	10	1	44866617	7771	3.44	0.31	12	0.02	5037.00	56391.00	24650	20240213	-29.74	15950	20231024	8.59	24650	-29.74	20240213	16840	2.85	20240805	24650	-29.74	20240213	15950	8.59	20231024	0.20	N	023590	500	224 억	10231347	N	N	235	N	N
88	20240909	100322	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17180	-220	5	-1.26	133251780	7745	15.64	17270	17320	17140	22600	12180	17400	17204.88	22.80	-2907	17886	17642	17496	17252	17106	17570	17180	224	5200	500	12870	10	1	44866617	7708	3.41	0.30	12	0.02	5037.00	56391.00	24650	20240213	-30.30	15950	20231024	7.71	24650	-30.30	20240213	16840	2.02	20240805	24650	-30.30	20240213	15950	7.71	20231024	0.20	N	023590	500	224 억	10231347	N	N	235	N	N
89	20240909	090318	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17270	-130	5	-0.75	16435190	952	1.92	17270	17320	17210	22600	12180	17400	17263.86	22.80	26	17886	17642	17496	17252	17106	17570	17180	224	5200	500	12870	10	1	44866617	7748	3.43	0.31	12	0.00	5037.00	56391.00	24650	20240213	-29.94	15950	20231024	8.28	24650	-29.94	20240213	16840	2.55	20240805	24650	-29.94	20240213	15950	8.28	20231024	0.20	N	023590	500	224 억	10231347	N	N	235	N	N
90	20240906	160317	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17400	-320	5	-1.81	863362810	49521	274.31	17740	17740	17350	23000	12410	17720	17434.29	22.82	-9097	17953	17836	17713	17596	17473	17895	17655	224	5280	500	13110	10	1	44866617	7807	3.45	0.31	12	0.11	5037.00	56391.00	24650	20240213	-29.41	15950	20231024	9.09	24650	-29.41	20240213	16840	3.33	20240805	24650	-29.41	20240213	15950	9.09	20231024	0.20	N	023590	500	224 억	10240541	N	N	235	N	N
91	20240906	150321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17400	-320	5	-1.81	837875680	48056	266.19	17740	17740	17350	23000	12410	17720	17435.40	22.82	-8428	17953	17836	17713	17596	17473	17895	17655	224	5280	500	13110	10	1	44866617	7807	3.45	0.31	12	0.11	5037.00	56391.00	24650	20240213	-29.41	15950	20231024	9.09	24650	-29.41	20240213	16840	3.33	20240805	24650	-29.41	20240213	15950	9.09	20231024	0.20	N	023590	500	224 억	10240541	N	N	3	N	N
92	20240906	140322	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17440	-280	5	-1.58	686908020	39378	218.12	17740	17740	17350	23000	12410	17720	17443.95	22.82	-7797	17953	17836	17713	17596	17473	17895	17655	224	5280	500	13110	10	1	44866617	7825	3.46	0.31	12	0.09	5037.00	56391.00	24650	20240213	-29.25	15950	20231024	9.34	24650	-29.25	20240213	16840	3.56	20240805	24650	-29.25	20240213	15950	9.34	20231024	0.20	N	023590	500	224 억	10240541	N	N	3	N	N
93	20240906	130318	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17460	-260	5	-1.47	544368970	31197	172.81	17740	17740	17350	23000	12410	17720	17449.40	22.82	-7296	17953	17836	17713	17596	17473	17895	17655	224	5280	500	13110	10	1	44866617	7834	3.47	0.31	12	0.07	5037.00	56391.00	24650	20240213	-29.17	15950	20231024	9.47	24650	-29.17	20240213	16840	3.68	20240805	24650	-29.17	20240213	15950	9.47	20231024	0.20	N	023590	500	224 억	10240541	N	N	3	N	N
94	20240906	120320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17460	-260	5	-1.47	520022260	29802	165.08	17740	17740	17350	23000	12410	17720	17449.24	22.82	-6785	17953	17836	17713	17596	17473	17895	17655	224	5280	500	13110	10	1	44866617	7834	3.47	0.31	12	0.07	5037.00	56391.00	24650	20240213	-29.17	15950	20231024	9.47	24650	-29.17	20240213	16840	3.68	20240805	24650	-29.17	20240213	15950	9.47	20231024	0.20	N	023590	500	224 억	10240541	N	N	3	N	N
95	20240906	110322	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17400	-320	5	-1.81	309800230	17752	98.33	17740	17740	17350	23000	12410	17720	17451.57	22.82	-5137	17953	17836	17713	17596	17473	17895	17655	224	5280	500	13110	10	1	44866617	7807	3.45	0.31	12	0.04	5037.00	56391.00	24650	20240213	-29.41	15950	20231024	9.09	24650	-29.41	20240213	16840	3.33	20240805	24650	-29.41	20240213	15950	9.09	20231024	0.20	N	023590	500	224 억	10240541	N	N	3	N	N
96	20240906	100318	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17430	-290	5	-1.64	247033320	14144	78.35	17740	17740	17350	23000	12410	17720	17465.59	22.82	-3495	17953	17836	17713	17596	17473	17895	17655	224	5280	500	13110	10	1	44866617	7820	3.46	0.31	12	0.03	5037.00	56391.00	24650	20240213	-29.29	15950	20231024	9.28	24650	-29.29	20240213	16840	3.50	20240805	24650	-29.29	20240213	15950	9.28	20231024	0.20	N	023590	500	224 억	10240541	N	N	3	N	N
97	20240906	090321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17710	-10	5	-0.06	141870	8	0.04	17740	17740	17710	23000	12410	17720	17733.75	22.82	-3	17953	17836	17713	17596	17473	17895	17655	224	5280	500	13110	10	1	44866617	7946	3.52	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.15	15950	20231024	11.03	24650	-28.15	20240213	16840	5.17	20240805	24650	-28.15	20240213	15950	11.03	20231024	0.20	N	023590	500	224 억	10240541	N	N	3	N	N
98	20240905	160314	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17720	120	2	0.68	318649030	17998	41.98	17630	17830	17590	22850	12320	17600	17705.21	22.84	-6296	17986	17792	17656	17462	17326	17725	17395	224	5250	500	13020	10	1	44866617	7950	3.52	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.11	15950	20231024	11.10	24650	-28.11	20240213	16840	5.23	20240805	24650	-28.11	20240213	15950	11.10	20231024	0.20	N	023590	500	224 억	10246976	N	N	3	N	N
99	20240905	150320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17650	50	2	0.28	263254680	14869	34.68	17630	17830	17590	22850	12320	17600	17705.57	22.84	-5465	17986	17792	17656	17462	17326	17725	17395	224	5250	500	13020	10	1	44866617	7919	3.50	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.40	15950	20231024	10.66	24650	-28.40	20240213	16840	4.81	20240805	24650	-28.40	20240213	15950	10.66	20231024	0.20	N	023590	500	224 억	10246976	N	N	20	N	N
100	20240905	140318	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17630	30	2	0.17	245173860	13843	32.29	17630	17830	17620	22850	12320	17600	17711.75	22.84	-4965	17986	17792	17656	17462	17326	17725	17395	224	5250	500	13020	10	1	44866617	7910	3.50	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.48	15950	20231024	10.53	24650	-28.48	20240213	16840	4.69	20240805	24650	-28.48	20240213	15950	10.53	20231024	0.20	N	023590	500	224 억	10246976	N	N	20	N	N
101	20240905	130320	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17690	90	2	0.51	168906970	9527	22.22	17630	17830	17620	22850	12320	17600	17730.51	22.84	-2792	17986	17792	17656	17462	17326	17725	17395	224	5250	500	13020	10	1	44866617	7937	3.51	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.24	15950	20231024	10.91	24650	-28.24	20240213	16840	5.05	20240805	24650	-28.24	20240213	15950	10.91	20231024	0.20	N	023590	500	224 억	10246976	N	N	20	N	N
102	20240905	120316	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17700	100	2	0.57	146343960	8252	19.25	17630	17830	17620	22850	12320	17600	17735.83	22.84	-2157	17986	17792	17656	17462	17326	17725	17395	224	5250	500	13020	10	1	44866617	7941	3.51	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.19	15950	20231024	10.97	24650	-28.19	20240213	16840	5.11	20240805	24650	-28.19	20240213	15950	10.97	20231024	0.20	N	023590	500	224 억	10246976	N	N	20	N	N
103	20240905	110317	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17760	160	2	0.91	75040770	4222	9.85	17630	17830	17620	22850	12320	17600	17777.49	22.84	-1224	17986	17792	17656	17462	17326	17725	17395	224	5250	500	13020	10	1	44866617	7968	3.53	0.31	12	0.01	5037.00	56391.00	24650	20240213	-27.95	15950	20231024	11.35	24650	-27.95	20240213	16840	5.46	20240805	24650	-27.95	20240213	15950	11.35	20231024	0.20	N	023590	500	224 억	10246976	N	N	20	N	N
104	20240905	100317	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17800	200	2	1.14	58297030	3281	7.65	17630	17810	17620	22850	12320	17600	17772.75	22.84	-773	17986	17792	17656	17462	17326	17725	17395	224	5250	500	13020	10	1	44866617	7986	3.53	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.79	15950	20231024	11.60	24650	-27.79	20240213	16840	5.70	20240805	24650	-27.79	20240213	15950	11.60	20231024	0.20	N	023590	500	224 억	10246976	N	N	20	N	N
105	20240905	090319	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17650	50	2	0.28	1867100	106	0.25	17630	17740	17620	22850	12320	17600	17688.24	22.84	-16	17986	17792	17656	17462	17326	17725	17395	224	5250	500	13020	10	1	44866617	7919	3.50	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.40	15950	20231024	10.66	24650	-28.40	20240213	16840	4.81	20240805	24650	-28.40	20240213	15950	10.66	20231024	0.20	N	023590	500	224 억	10246976	N	N	20	N	N
106	20240904	160313	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17600	-440	5	-2.44	755416180	42803	384.12	17750	17850	17520	23450	12630	18040	17649.00	22.87	-15396	18153	18096	18003	17946	17853	18125	17975	224	5410	500	13340	10	1	44866617	7897	3.49	0.31	12	0.10	5037.00	56391.00	24650	20240213	-28.60	15950	20231024	10.34	24650	-28.60	20240213	16840	4.51	20240805	24650	-28.60	20240213	15950	10.34	20231024	0.20	N	023590	500	224 억	10262352	N	N	20	N	N
107	20240904	150316	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17540	-500	5	-2.77	698703030	39578	355.18	17750	17850	17520	23450	12630	18040	17653.82	22.87	-13457	18153	18096	18003	17946	17853	18125	17975	224	5410	500	13340	10	1	44866617	7870	3.48	0.31	12	0.09	5037.00	56391.00	24650	20240213	-28.84	15950	20231024	9.97	24650	-28.84	20240213	16840	4.16	20240805	24650	-28.84	20240213	15950	9.97	20231024	0.20	N	023590	500	224 억	10262352	N	N	3	N	N
108	20240904	140317	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17620	-420	5	-2.33	600674690	34002	305.14	17750	17850	17600	23450	12630	18040	17665.86	22.87	-11026	18153	18096	18003	17946	17853	18125	17975	224	5410	500	13340	10	1	44866617	7905	3.50	0.31	12	0.08	5037.00	56391.00	24650	20240213	-28.52	15950	20231024	10.47	24650	-28.52	20240213	16840	4.63	20240805	24650	-28.52	20240213	15950	10.47	20231024	0.20	N	023590	500	224 억	10262352	N	N	3	N	N
109	20240904	130316	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17610	-430	5	-2.38	576447900	32628	292.81	17750	17850	17600	23450	12630	18040	17667.28	22.87	-9898	18153	18096	18003	17946	17853	18125	17975	224	5410	500	13340	10	1	44866617	7901	3.50	0.31	12	0.07	5037.00	56391.00	24650	20240213	-28.56	15950	20231024	10.41	24650	-28.56	20240213	16840	4.57	20240805	24650	-28.56	20240213	15950	10.41	20231024	0.20	N	023590	500	224 억	10262352	N	N	3	N	N
110	20240904	120314	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17700	-340	5	-1.88	309342910	17486	156.92	17750	17850	17650	23450	12630	18040	17690.89	22.87	-5324	18153	18096	18003	17946	17853	18125	17975	224	5410	500	13340	10	1	44866617	7941	3.51	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.19	15950	20231024	10.97	24650	-28.19	20240213	16840	5.11	20240805	24650	-28.19	20240213	15950	10.97	20231024	0.20	N	023590	500	224 억	10262352	N	N	3	N	N
111	20240904	110315	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17710	-330	5	-1.83	285247170	16126	144.72	17750	17850	17650	23450	12630	18040	17688.65	22.87	-4450	18153	18096	18003	17946	17853	18125	17975	224	5410	500	13340	10	1	44866617	7946	3.52	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.15	15950	20231024	11.03	24650	-28.15	20240213	16840	5.17	20240805	24650	-28.15	20240213	15950	11.03	20231024	0.20	N	023590	500	224 억	10262352	N	N	3	N	N
112	20240904	100316	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17680	-360	5	-2.00	244941270	13847	124.27	17750	17850	17650	23450	12630	18040	17689.12	22.87	-3923	18153	18096	18003	17946	17853	18125	17975	224	5410	500	13340	10	1	44866617	7932	3.51	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.28	15950	20231024	10.85	24650	-28.28	20240213	16840	4.99	20240805	24650	-28.28	20240213	15950	10.85	20231024	0.20	N	023590	500	224 억	10262352	N	N	3	N	N
113	20240904	090314	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17730	-310	5	-1.72	21253820	1199	10.76	17750	17850	17660	23450	12630	18040	17726.29	22.87	67	18153	18096	18003	17946	17853	18125	17975	224	5410	500	13340	10	1	44866617	7955	3.52	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.07	15950	20231024	11.16	24650	-28.07	20240213	16840	5.29	20240805	24650	-28.07	20240213	15950	11.16	20231024	0.20	N	023590	500	224 억	10262352	N	N	3	N	N
114	20240903	160311	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18040	80	2	0.45	200635050	11142	81.90	17960	18060	17910	23300	12580	17960	18007.09	22.87	2075	18120	18040	17970	17890	17820	18005	17855	224	5340	500	13290	10	1	44866617	8094	3.58	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.82	15950	20231024	13.10	24650	-26.82	20240213	16840	7.13	20240805	24650	-26.82	20240213	15950	13.10	20231024	0.20	N	023590	500	224 억	10260798	N	N	3	N	N
115	20240903	150313	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18020	60	2	0.33	185625000	10310	75.78	17960	18060	17910	23300	12580	17960	18004.36	22.87	1860	18120	18040	17970	17890	17820	18005	17855	224	5340	500	13290	10	1	44866617	8085	3.58	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.90	15950	20231024	12.98	24650	-26.90	20240213	16840	7.01	20240805	24650	-26.90	20240213	15950	12.98	20231024	0.20	N	023590	500	224 억	10260798	N	N	60	N	N
116	20240903	140313	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18010	50	2	0.28	161216520	8956	65.83	17960	18060	17910	23300	12580	17960	18000.95	22.87	1317	18120	18040	17970	17890	17820	18005	17855	224	5340	500	13290	10	1	44866617	8080	3.58	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.94	15950	20231024	12.92	24650	-26.94	20240213	16840	6.95	20240805	24650	-26.94	20240213	15950	12.92	20231024	0.20	N	023590	500	224 억	10260798	N	N	60	N	N
117	20240903	130312	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18010	50	2	0.28	96680830	5371	39.48	17960	18060	17910	23300	12580	17960	18000.53	22.87	1117	18120	18040	17970	17890	17820	18005	17855	224	5340	500	13290	10	1	44866617	8080	3.58	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.94	15950	20231024	12.92	24650	-26.94	20240213	16840	6.95	20240805	24650	-26.94	20240213	15950	12.92	20231024	0.20	N	023590	500	224 억	10260798	N	N	60	N	N
118	20240903	120310	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18010	50	2	0.28	82079570	4560	33.52	17960	18060	17910	23300	12580	17960	17999.91	22.87	1074	18120	18040	17970	17890	17820	18005	17855	224	5340	500	13290	10	1	44866617	8080	3.58	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.94	15950	20231024	12.92	24650	-26.94	20240213	16840	6.95	20240805	24650	-26.94	20240213	15950	12.92	20231024	0.20	N	023590	500	224 억	10260798	N	N	60	N	N
119	20240903	110308	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18020	60	2	0.33	67881790	3772	27.73	17960	18060	17910	23300	12580	17960	17996.23	22.87	1104	18120	18040	17970	17890	17820	18005	17855	224	5340	500	13290	10	1	44866617	8085	3.58	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.90	15950	20231024	12.98	24650	-26.90	20240213	16840	7.01	20240805	24650	-26.90	20240213	15950	12.98	20231024	0.20	N	023590	500	224 억	10260798	N	N	60	N	N
120	20240903	100310	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18030	70	2	0.39	58449190	3249	23.88	17960	18050	17910	23300	12580	17960	17989.90	22.87	906	18120	18040	17970	17890	17820	18005	17855	224	5340	500	13290	10	1	44866617	8089	3.58	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.86	15950	20231024	13.04	24650	-26.86	20240213	16840	7.07	20240805	24650	-26.86	20240213	15950	13.04	20231024	0.20	N	023590	500	224 억	10260798	N	N	60	N	N
121	20240903	090311	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17960	0	3	0.00	466980	26	0.19	17960	17970	17950	23300	12580	17960	17960.77	22.87	-4	18120	18040	17970	17890	17820	18005	17855	224	5340	500	13290	10	1	44866617	8058	3.57	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.14	15950	20231024	12.60	24650	-27.14	20240213	16840	6.65	20240805	24650	-27.14	20240213	15950	12.60	20231024	0.20	N	023590	500	224 억	10260798	N	N	60	N	N
122	20240902	160308	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17960	-100	5	-0.55	244018340	13604	73.34	18030	18050	17900	23450	12650	18060	17937.23	22.87	-3123	18186	18122	18026	17962	17866	18155	17995	224	5390	500	13360	10	1	44866617	8058	3.57	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.14	15950	20231024	12.60	24650	-27.14	20240213	16840	6.65	20240805	24650	-27.14	20240213	15950	12.60	20231024	0.20	N	023590	500	224 억	10262573	N	N	60	N	N
123	20240902	150311	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17940	-120	5	-0.66	219049860	12213	65.85	18030	18050	17900	23450	12650	18060	17935.79	22.87	-2807	18186	18122	18026	17962	17866	18155	17995	224	5390	500	13360	10	1	44866617	8049	3.56	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.22	15950	20231024	12.48	24650	-27.22	20240213	16840	6.53	20240805	24650	-27.22	20240213	15950	12.48	20231024	0.20	N	023590	500	224 억	10262573	N	N	120	N	N
124	20240902	140311	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17950	-110	5	-0.61	201712450	11247	60.64	18030	18050	17900	23450	12650	18060	17934.78	22.87	-2290	18186	18122	18026	17962	17866	18155	17995	224	5390	500	13360	10	1	44866617	8054	3.56	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.18	15950	20231024	12.54	24650	-27.18	20240213	16840	6.59	20240805	24650	-27.18	20240213	15950	12.54	20231024	0.20	N	023590	500	224 억	10262573	N	N	120	N	N
125	20240902	130310	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17930	-130	5	-0.72	181572770	10124	54.58	18030	18050	17900	23450	12650	18060	17934.88	22.87	-2345	18186	18122	18026	17962	17866	18155	17995	224	5390	500	13360	10	1	44866617	8045	3.56	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.26	15950	20231024	12.41	24650	-27.26	20240213	16840	6.47	20240805	24650	-27.26	20240213	15950	12.41	20231024	0.20	N	023590	500	224 억	10262573	N	N	120	N	N
126	20240902	120311	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17940	-120	5	-0.66	173163470	9655	52.05	18030	18050	17900	23450	12650	18060	17935.11	22.87	-2065	18186	18122	18026	17962	17866	18155	17995	224	5390	500	13360	10	1	44866617	8049	3.56	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.22	15950	20231024	12.48	24650	-27.22	20240213	16840	6.53	20240805	24650	-27.22	20240213	15950	12.48	20231024	0.20	N	023590	500	224 억	10262573	N	N	120	N	N
127	20240902	110309	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17910	-150	5	-0.83	146323420	8157	43.98	18030	18050	17900	23450	12650	18060	17938.39	22.87	-1701	18186	18122	18026	17962	17866	18155	17995	224	5390	500	13360	10	1	44866617	8036	3.56	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.34	15950	20231024	12.29	24650	-27.34	20240213	16840	6.35	20240805	24650	-27.34	20240213	15950	12.29	20231024	0.20	N	023590	500	224 억	10262573	N	N	120	N	N
128	20240902	100308	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	17970	-90	5	-0.50	84363170	4701	25.35	18030	18050	17900	23450	12650	18060	17945.79	22.87	-2075	18186	18122	18026	17962	17866	18155	17995	224	5390	500	13360	10	1	44866617	8063	3.57	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.10	15950	20231024	12.66	24650	-27.10	20240213	16840	6.71	20240805	24650	-27.10	20240213	15950	12.66	20231024	0.20	N	023590	500	224 억	10262573	N	N	120	N	N
129	20240902	090306	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18010	-50	5	-0.28	16668850	925	4.99	18030	18050	18000	23450	12650	18060	18020.38	22.87	-655	18186	18122	18026	17962	17866	18155	17995	224	5390	500	13360	10	1	44866617	8080	3.58	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.94	15950	20231024	12.92	24650	-26.94	20240213	16840	6.95	20240805	24650	-26.94	20240213	15950	12.92	20231024	0.20	N	023590	500	224 억	10262573	N	N	120	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History