KissMeData/286940/price/prices-20240901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 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	161118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24200	-650	5	-2.62	935564150	38374	37.31	24750	24850	24100	32300	17400	24850	24380.32	1.32	-12741	26250	25550	24750	24050	23250	25900	24400	756	7450	5000	17890	50	1	15129367	3661	8.87	0.87	12	0.25	2728.00	27924.00	53900	20240126	-55.10	21300	20240805	13.62	53900	-55.10	20240126	21300	13.62	20240805	53900	-55.10	20240126	21300	13.62	20240805	3.01	N	286940	5000	756 억	199674	N	N	3	N	N
3	20240930	151134	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24350	-500	5	-2.01	896197350	36749	35.73	24750	24850	24100	32300	17400	24850	24386.99	1.32	-11622	26250	25550	24750	24050	23250	25900	24400	756	7450	5000	17890	50	1	15129367	3684	8.93	0.87	12	0.24	2728.00	27924.00	53900	20240126	-54.82	21300	20240805	14.32	53900	-54.82	20240126	21300	14.32	20240805	53900	-54.82	20240126	21300	14.32	20240805	3.01	N	286940	5000	756 억	199674	N	N	17	N	N
4	20240930	141134	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24350	-500	5	-2.01	719335800	29458	28.64	24750	24850	24100	32300	17400	24850	24419.03	1.32	-9690	26250	25550	24750	24050	23250	25900	24400	756	7450	5000	17890	50	1	15129367	3684	8.93	0.87	12	0.19	2728.00	27924.00	53900	20240126	-54.82	21300	20240805	14.32	53900	-54.82	20240126	21300	14.32	20240805	53900	-54.82	20240126	21300	14.32	20240805	3.01	N	286940	5000	756 억	199674	N	N	17	N	N
5	20240930	131127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24450	-400	5	-1.61	618159650	25310	24.61	24750	24850	24100	32300	17400	24850	24423.53	1.32	-7785	26250	25550	24750	24050	23250	25900	24400	756	7450	5000	17890	50	1	15129367	3699	8.96	0.88	12	0.17	2728.00	27924.00	53900	20240126	-54.64	21300	20240805	14.79	53900	-54.64	20240126	21300	14.79	20240805	53900	-54.64	20240126	21300	14.79	20240805	3.01	N	286940	5000	756 억	199674	N	N	17	N	N
6	20240930	121124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24200	-650	5	-2.62	557536100	22824	22.19	24750	24850	24100	32300	17400	24850	24427.62	1.32	-8679	26250	25550	24750	24050	23250	25900	24400	756	7450	5000	17890	50	1	15129367	3661	8.87	0.87	12	0.15	2728.00	27924.00	53900	20240126	-55.10	21300	20240805	13.62	53900	-55.10	20240126	21300	13.62	20240805	53900	-55.10	20240126	21300	13.62	20240805	3.01	N	286940	5000	756 억	199674	N	N	17	N	N
7	20240930	111122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24250	-600	5	-2.41	361856700	14749	14.34	24750	24850	24250	32300	17400	24850	24534.32	1.32	-9131	26250	25550	24750	24050	23250	25900	24400	756	7450	5000	17890	50	1	15129367	3669	8.89	0.87	12	0.10	2728.00	27924.00	53900	20240126	-55.01	21300	20240805	13.85	53900	-55.01	20240126	21300	13.85	20240805	53900	-55.01	20240126	21300	13.85	20240805	3.01	N	286940	5000	756 억	199674	N	N	17	N	N
8	20240930	101120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24450	-400	5	-1.61	266213600	10823	10.52	24750	24850	24450	32300	17400	24850	24597.02	1.32	-6526	26250	25550	24750	24050	23250	25900	24400	756	7450	5000	17890	50	1	15129367	3699	8.96	0.88	12	0.07	2728.00	27924.00	53900	20240126	-54.64	21300	20240805	14.79	53900	-54.64	20240126	21300	14.79	20240805	53900	-54.64	20240126	21300	14.79	20240805	3.01	N	286940	5000	756 억	199674	N	N	17	N	N
9	20240930	091033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24750	-100	5	-0.40	49471100	2000	1.94	24750	24800	24650	32300	17400	24850	24735.55	1.32	-1039	26250	25550	24750	24050	23250	25900	24400	756	7450	5000	17890	50	1	15129367	3745	9.07	0.89	12	0.01	2728.00	27924.00	53900	20240126	-54.08	21300	20240805	16.20	53900	-54.08	20240126	21300	16.20	20240805	53900	-54.08	20240126	21300	16.20	20240805	3.01	N	286940	5000	756 억	199674	N	N	17	N	N
10	20240927	161128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24850	400	2	1.64	2558686100	102544	253.55	24550	25450	23950	31750	17150	24450	24952.25	1.36	-6571	24750	24600	24300	24150	23850	24675	24225	756	7300	5000	17600	50	1	15129367	3760	9.11	0.89	12	0.68	2728.00	27924.00	53900	20240126	-53.90	21300	20240805	16.67	53900	-53.90	20240126	21300	16.67	20240805	53900	-53.90	20240126	21300	16.67	20240805	3.02	N	286940	5000	756 억	205944	N	N	17	N	N
11	20240927	151132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24800	350	2	1.43	2493138400	99905	247.03	24550	25450	23950	31750	17150	24450	24955.09	1.36	-5192	24750	24600	24300	24150	23850	24675	24225	756	7300	5000	17600	50	1	15129367	3752	9.09	0.89	12	0.66	2728.00	27924.00	53900	20240126	-53.99	21300	20240805	16.43	53900	-53.99	20240126	21300	16.43	20240805	53900	-53.99	20240126	21300	16.43	20240805	3.02	N	286940	5000	756 억	205944	N	N	15	N	N
12	20240927	141141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24800	350	2	1.43	2291051250	91729	226.81	24550	25450	23950	31750	17150	24450	24976.30	1.36	-2858	24750	24600	24300	24150	23850	24675	24225	756	7300	5000	17600	50	1	15129367	3752	9.09	0.89	12	0.61	2728.00	27924.00	53900	20240126	-53.99	21300	20240805	16.43	53900	-53.99	20240126	21300	16.43	20240805	53900	-53.99	20240126	21300	16.43	20240805	3.02	N	286940	5000	756 억	205944	N	N	15	N	N
13	20240927	131125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24800	350	2	1.43	2170237650	86853	214.75	24550	25450	23950	31750	17150	24450	24987.48	1.36	-2838	24750	24600	24300	24150	23850	24675	24225	756	7300	5000	17600	50	1	15129367	3752	9.09	0.89	12	0.57	2728.00	27924.00	53900	20240126	-53.99	21300	20240805	16.43	53900	-53.99	20240126	21300	16.43	20240805	53900	-53.99	20240126	21300	16.43	20240805	3.02	N	286940	5000	756 억	205944	N	N	15	N	N
14	20240927	121124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24900	450	2	1.84	2062087050	82496	203.98	24550	25450	23950	31750	17150	24450	24996.21	1.36	-4588	24750	24600	24300	24150	23850	24675	24225	756	7300	5000	17600	50	1	15129367	3767	9.13	0.89	12	0.55	2728.00	27924.00	53900	20240126	-53.80	21300	20240805	16.90	53900	-53.80	20240126	21300	16.90	20240805	53900	-53.80	20240126	21300	16.90	20240805	3.02	N	286940	5000	756 억	205944	N	N	15	N	N
15	20240927	111129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24900	450	2	1.84	1916470500	76620	189.45	24550	25450	23950	31750	17150	24450	25012.67	1.36	-5009	24750	24600	24300	24150	23850	24675	24225	756	7300	5000	17600	50	1	15129367	3767	9.13	0.89	12	0.51	2728.00	27924.00	53900	20240126	-53.80	21300	20240805	16.90	53900	-53.80	20240126	21300	16.90	20240805	53900	-53.80	20240126	21300	16.90	20240805	3.02	N	286940	5000	756 억	205944	N	N	15	N	N
16	20240927	101127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24900	450	2	1.84	1660766850	66365	164.10	24550	25450	23950	31750	17150	24450	25024.74	1.36	-4549	24750	24600	24300	24150	23850	24675	24225	756	7300	5000	17600	50	1	15129367	3767	9.13	0.89	12	0.44	2728.00	27924.00	53900	20240126	-53.80	21300	20240805	16.90	53900	-53.80	20240126	21300	16.90	20240805	53900	-53.80	20240126	21300	16.90	20240805	3.02	N	286940	5000	756 억	205944	N	N	15	N	N
17	20240927	091130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24350	-100	5	-0.41	114791100	4740	11.72	24550	24550	23950	31750	17150	24450	24217.53	1.36	-501	24750	24600	24300	24150	23850	24675	24225	756	7300	5000	17600	50	1	15129367	3684	8.93	0.87	12	0.03	2728.00	27924.00	53900	20240126	-54.82	21300	20240805	14.32	53900	-54.82	20240126	21300	14.32	20240805	53900	-54.82	20240126	21300	14.32	20240805	3.02	N	286940	5000	756 억	205944	N	N	15	N	N
18	20240926	161109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24450	650	2	2.73	977300200	40295	80.07	24050	24450	24000	30900	16700	23800	24253.63	1.24	18773	24733	24266	24033	23566	23333	24150	23450	756	7100	5000	17130	50	1	15129367	3699	8.96	0.88	12	0.27	2728.00	27924.00	53900	20240126	-54.64	21300	20240805	14.79	53900	-54.64	20240126	21300	14.79	20240805	53900	-54.64	20240126	21300	14.79	20240805	3.04	N	286940	5000	756 억	187102	N	N	15	N	N
19	20240926	151115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24350	550	2	2.31	922536750	38054	75.62	24050	24400	24000	30900	16700	23800	24242.83	1.24	17954	24733	24266	24033	23566	23333	24150	23450	756	7100	5000	17130	50	1	15129367	3684	8.93	0.87	12	0.25	2728.00	27924.00	53900	20240126	-54.82	21300	20240805	14.32	53900	-54.82	20240126	21300	14.32	20240805	53900	-54.82	20240126	21300	14.32	20240805	3.04	N	286940	5000	756 억	187102	N	N	42	N	N
20	20240926	141121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24350	550	2	2.31	725183600	29942	59.50	24050	24400	24000	30900	16700	23800	24219.61	1.24	13491	24733	24266	24033	23566	23333	24150	23450	756	7100	5000	17130	50	1	15129367	3684	8.93	0.87	12	0.20	2728.00	27924.00	53900	20240126	-54.82	21300	20240805	14.32	53900	-54.82	20240126	21300	14.32	20240805	53900	-54.82	20240126	21300	14.32	20240805	3.04	N	286940	5000	756 억	187102	N	N	42	N	N
21	20240926	131119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24200	400	2	1.68	539489150	22297	44.31	24050	24400	24000	30900	16700	23800	24195.59	1.24	8203	24733	24266	24033	23566	23333	24150	23450	756	7100	5000	17130	50	1	15129367	3661	8.87	0.87	12	0.15	2728.00	27924.00	53900	20240126	-55.10	21300	20240805	13.62	53900	-55.10	20240126	21300	13.62	20240805	53900	-55.10	20240126	21300	13.62	20240805	3.04	N	286940	5000	756 억	187102	N	N	42	N	N
22	20240926	121121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24250	450	2	1.89	428090100	17703	35.18	24050	24400	24000	30900	16700	23800	24181.78	1.24	6998	24733	24266	24033	23566	23333	24150	23450	756	7100	5000	17130	50	1	15129367	3669	8.89	0.87	12	0.12	2728.00	27924.00	53900	20240126	-55.01	21300	20240805	13.85	53900	-55.01	20240126	21300	13.85	20240805	53900	-55.01	20240126	21300	13.85	20240805	3.04	N	286940	5000	756 억	187102	N	N	42	N	N
23	20240926	111120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24150	350	2	1.47	341758800	14134	28.09	24050	24400	24000	30900	16700	23800	24179.91	1.24	4993	24733	24266	24033	23566	23333	24150	23450	756	7100	5000	17130	50	1	15129367	3654	8.85	0.86	12	0.09	2728.00	27924.00	53900	20240126	-55.19	21300	20240805	13.38	53900	-55.19	20240126	21300	13.38	20240805	53900	-55.19	20240126	21300	13.38	20240805	3.04	N	286940	5000	756 억	187102	N	N	42	N	N
24	20240926	101124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24200	400	2	1.68	253075350	10463	20.79	24050	24400	24000	30900	16700	23800	24187.65	1.24	3826	24733	24266	24033	23566	23333	24150	23450	756	7100	5000	17130	50	1	15129367	3661	8.87	0.87	12	0.07	2728.00	27924.00	53900	20240126	-55.10	21300	20240805	13.62	53900	-55.10	20240126	21300	13.62	20240805	53900	-55.10	20240126	21300	13.62	20240805	3.04	N	286940	5000	756 억	187102	N	N	42	N	N
25	20240926	091119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24250	450	2	1.89	100721550	4171	8.29	24050	24250	24000	30900	16700	23800	24148.06	1.24	1611	24733	24266	24033	23566	23333	24150	23450	756	7100	5000	17130	50	1	15129367	3669	8.89	0.87	12	0.03	2728.00	27924.00	53900	20240126	-55.01	21300	20240805	13.85	53900	-55.01	20240126	21300	13.85	20240805	53900	-55.01	20240126	21300	13.85	20240805	3.04	N	286940	5000	756 억	187102	N	N	42	N	N
26	20240925	161105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23800	-300	5	-1.24	1206804150	49838	151.87	24100	24500	23800	31300	16900	24100	24217.40	1.25	-1645	24400	24250	24050	23900	23700	24325	23975	756	7200	5000	17350	50	1	15129367	3601	8.72	0.85	12	0.33	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	3.05	N	286940	5000	756 억	188631	N	N	42	N	N
27	20240925	151116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24000	-100	5	-0.41	1138112700	46953	143.08	24100	24500	23800	31300	16900	24100	24239.41	1.25	-1807	24400	24250	24050	23900	23700	24325	23975	756	7200	5000	17350	50	1	15129367	3631	8.80	0.86	12	0.31	2728.00	27924.00	53900	20240126	-55.47	21300	20240805	12.68	53900	-55.47	20240126	21300	12.68	20240805	53900	-55.47	20240126	21300	12.68	20240805	3.05	N	286940	5000	756 억	188631	N	N	20	N	N
28	20240925	141118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24300	200	2	0.83	800367950	32900	100.26	24100	24500	24050	31300	16900	24100	24327.30	1.25	-1027	24400	24250	24050	23900	23700	24325	23975	756	7200	5000	17350	50	1	15129367	3676	8.91	0.87	12	0.22	2728.00	27924.00	53900	20240126	-54.92	21300	20240805	14.08	53900	-54.92	20240126	21300	14.08	20240805	53900	-54.92	20240126	21300	14.08	20240805	3.05	N	286940	5000	756 억	188631	N	N	20	N	N
29	20240925	131109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24300	200	2	0.83	722970200	29717	90.56	24100	24500	24050	31300	16900	24100	24328.51	1.25	216	24400	24250	24050	23900	23700	24325	23975	756	7200	5000	17350	50	1	15129367	3676	8.91	0.87	12	0.20	2728.00	27924.00	53900	20240126	-54.92	21300	20240805	14.08	53900	-54.92	20240126	21300	14.08	20240805	53900	-54.92	20240126	21300	14.08	20240805	3.05	N	286940	5000	756 억	188631	N	N	20	N	N
30	20240925	121117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24450	350	2	1.45	602011750	24751	75.42	24100	24500	24050	31300	16900	24100	24322.73	1.25	1874	24400	24250	24050	23900	23700	24325	23975	756	7200	5000	17350	50	1	15129367	3699	8.96	0.88	12	0.16	2728.00	27924.00	53900	20240126	-54.64	21300	20240805	14.79	53900	-54.64	20240126	21300	14.79	20240805	53900	-54.64	20240126	21300	14.79	20240805	3.05	N	286940	5000	756 억	188631	N	N	20	N	N
31	20240925	111114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24300	200	2	0.83	491739700	20237	61.67	24100	24500	24050	31300	16900	24100	24299.05	1.25	3472	24400	24250	24050	23900	23700	24325	23975	756	7200	5000	17350	50	1	15129367	3676	8.91	0.87	12	0.13	2728.00	27924.00	53900	20240126	-54.92	21300	20240805	14.08	53900	-54.92	20240126	21300	14.08	20240805	53900	-54.92	20240126	21300	14.08	20240805	3.05	N	286940	5000	756 억	188631	N	N	20	N	N
32	20240925	101110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24350	250	2	1.04	456642350	18794	57.27	24100	24500	24050	31300	16900	24100	24297.25	1.25	3782	24400	24250	24050	23900	23700	24325	23975	756	7200	5000	17350	50	1	15129367	3684	8.93	0.87	12	0.12	2728.00	27924.00	53900	20240126	-54.82	21300	20240805	14.32	53900	-54.82	20240126	21300	14.32	20240805	53900	-54.82	20240126	21300	14.32	20240805	3.05	N	286940	5000	756 억	188631	N	N	20	N	N
33	20240925	091121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24250	150	2	0.62	91833100	3797	11.57	24100	24300	24050	31300	16900	24100	24185.72	1.25	1056	24400	24250	24050	23900	23700	24325	23975	756	7200	5000	17350	50	1	15129367	3669	8.89	0.87	12	0.03	2728.00	27924.00	53900	20240126	-55.01	21300	20240805	13.85	53900	-55.01	20240126	21300	13.85	20240805	53900	-55.01	20240126	21300	13.85	20240805	3.05	N	286940	5000	756 억	188631	N	N	20	N	N
34	20240924	161107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24100	0	3	0.00	778172900	32414	125.24	24000	24200	23850	31300	16900	24100	24005.14	1.29	-7519	24500	24300	23900	23700	23300	24400	23800	756	7200	5000	17350	50	1	15129367	3646	8.83	0.86	12	0.21	2728.00	27924.00	53900	20240126	-55.29	21300	20240805	13.15	53900	-55.29	20240126	21300	13.15	20240805	53900	-55.29	20240126	21300	13.15	20240805	3.09	N	286940	5000	756 억	195190	N	N	20	N	N
35	20240924	151109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24050	-50	5	-0.21	739300000	30802	119.01	24000	24200	23850	31300	16900	24100	24001.61	1.29	-7466	24500	24300	23900	23700	23300	24400	23800	756	7200	5000	17350	50	1	15129367	3639	8.82	0.86	12	0.20	2728.00	27924.00	53900	20240126	-55.38	21300	20240805	12.91	53900	-55.38	20240126	21300	12.91	20240805	53900	-55.38	20240126	21300	12.91	20240805	3.09	N	286940	5000	756 억	195190	N	N	4	N	N
36	20240924	141058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24000	-100	5	-0.41	594990450	24789	95.78	24000	24200	23850	31300	16900	24100	24002.10	1.29	-7007	24500	24300	23900	23700	23300	24400	23800	756	7200	5000	17350	50	1	15129367	3631	8.80	0.86	12	0.16	2728.00	27924.00	53900	20240126	-55.47	21300	20240805	12.68	53900	-55.47	20240126	21300	12.68	20240805	53900	-55.47	20240126	21300	12.68	20240805	3.09	N	286940	5000	756 억	195190	N	N	4	N	N
37	20240924	131108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23950	-150	5	-0.62	476002400	19825	76.60	24000	24200	23850	31300	16900	24100	24010.10	1.29	-6557	24500	24300	23900	23700	23300	24400	23800	756	7200	5000	17350	50	1	15129367	3623	8.78	0.86	12	0.13	2728.00	27924.00	53900	20240126	-55.57	21300	20240805	12.44	53900	-55.57	20240126	21300	12.44	20240805	53900	-55.57	20240126	21300	12.44	20240805	3.09	N	286940	5000	756 억	195190	N	N	4	N	N
38	20240924	121101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23950	-150	5	-0.62	413675950	17221	66.54	24000	24200	23850	31300	16900	24100	24021.48	1.29	-4800	24500	24300	23900	23700	23300	24400	23800	756	7200	5000	17350	50	1	15129367	3623	8.78	0.86	12	0.11	2728.00	27924.00	53900	20240126	-55.57	21300	20240805	12.44	53900	-55.57	20240126	21300	12.44	20240805	53900	-55.57	20240126	21300	12.44	20240805	3.09	N	286940	5000	756 억	195190	N	N	4	N	N
39	20240924	111109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23950	-150	5	-0.62	384874100	16015	61.88	24000	24200	23850	31300	16900	24100	24031.99	1.29	-4568	24500	24300	23900	23700	23300	24400	23800	756	7200	5000	17350	50	1	15129367	3623	8.78	0.86	12	0.11	2728.00	27924.00	53900	20240126	-55.57	21300	20240805	12.44	53900	-55.57	20240126	21300	12.44	20240805	53900	-55.57	20240126	21300	12.44	20240805	3.09	N	286940	5000	756 억	195190	N	N	4	N	N
40	20240924	101108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24100	0	3	0.00	181082500	7515	29.04	24000	24200	24000	31300	16900	24100	24096.13	1.29	-448	24500	24300	23900	23700	23300	24400	23800	756	7200	5000	17350	50	1	15129367	3646	8.83	0.86	12	0.05	2728.00	27924.00	53900	20240126	-55.29	21300	20240805	13.15	53900	-55.29	20240126	21300	13.15	20240805	53900	-55.29	20240126	21300	13.15	20240805	3.09	N	286940	5000	756 억	195190	N	N	4	N	N
41	20240924	091111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24200	100	2	0.41	45473750	1885	7.28	24000	24200	24000	31300	16900	24100	24124.33	1.29	619	24500	24300	23900	23700	23300	24400	23800	756	7200	5000	17350	50	1	15129367	3661	8.87	0.87	12	0.01	2728.00	27924.00	53900	20240126	-55.10	21300	20240805	13.62	53900	-55.10	20240126	21300	13.62	20240805	53900	-55.10	20240126	21300	13.62	20240805	3.09	N	286940	5000	756 억	195190	N	N	4	N	N
42	20240923	161103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24100	250	2	1.05	607980750	25584	64.00	23700	24100	23500	31000	16700	23850	23763.69	1.28	1462	24383	24116	23933	23666	23483	24025	23575	756	7150	5000	17170	50	1	15129367	3646	8.83	0.86	12	0.17	2728.00	27924.00	53900	20240126	-55.29	21300	20240805	13.15	53900	-55.29	20240126	21300	13.15	20240805	53900	-55.29	20240126	21300	13.15	20240805	3.12	N	286940	5000	756 억	193772	N	N	4	N	N
43	20240923	151106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24000	150	2	0.63	579842750	24415	61.08	23700	24100	23500	31000	16700	23850	23749.45	1.28	1671	24383	24116	23933	23666	23483	24025	23575	756	7150	5000	17170	50	1	15129367	3631	8.80	0.86	12	0.16	2728.00	27924.00	53900	20240126	-55.47	21300	20240805	12.68	53900	-55.47	20240126	21300	12.68	20240805	53900	-55.47	20240126	21300	12.68	20240805	3.12	N	286940	5000	756 억	193772	N	N	0	N	N
44	20240923	141112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23950	100	2	0.42	525873400	22163	55.45	23700	24100	23500	31000	16700	23850	23727.54	1.28	1361	24383	24116	23933	23666	23483	24025	23575	756	7150	5000	17170	50	1	15129367	3623	8.78	0.86	12	0.15	2728.00	27924.00	53900	20240126	-55.57	21300	20240805	12.44	53900	-55.57	20240126	21300	12.44	20240805	53900	-55.57	20240126	21300	12.44	20240805	3.12	N	286940	5000	756 억	193772	N	N	0	N	N
45	20240923	131108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23900	50	2	0.21	432304450	18257	45.67	23700	23900	23500	31000	16700	23850	23678.83	1.28	1426	24383	24116	23933	23666	23483	24025	23575	756	7150	5000	17170	50	1	15129367	3616	8.76	0.86	12	0.12	2728.00	27924.00	53900	20240126	-55.66	21300	20240805	12.21	53900	-55.66	20240126	21300	12.21	20240805	53900	-55.66	20240126	21300	12.21	20240805	3.12	N	286940	5000	756 억	193772	N	N	0	N	N
46	20240923	121109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23750	-100	5	-0.42	370206200	15648	39.15	23700	23850	23500	31000	16700	23850	23658.37	1.28	52	24383	24116	23933	23666	23483	24025	23575	756	7150	5000	17170	50	1	15129367	3593	8.71	0.85	12	0.10	2728.00	27924.00	53900	20240126	-55.94	21300	20240805	11.50	53900	-55.94	20240126	21300	11.50	20240805	53900	-55.94	20240126	21300	11.50	20240805	3.12	N	286940	5000	756 억	193772	N	N	0	N	N
47	20240923	111108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23700	-150	5	-0.63	321421200	13585	33.99	23700	23850	23500	31000	16700	23850	23660.01	1.28	-851	24383	24116	23933	23666	23483	24025	23575	756	7150	5000	17170	50	1	15129367	3586	8.69	0.85	12	0.09	2728.00	27924.00	53900	20240126	-56.03	21300	20240805	11.27	53900	-56.03	20240126	21300	11.27	20240805	53900	-56.03	20240126	21300	11.27	20240805	3.12	N	286940	5000	756 억	193772	N	N	0	N	N
48	20240923	101106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23800	-50	5	-0.21	274127450	11589	28.99	23700	23850	23500	31000	16700	23850	23654.11	1.28	-1138	24383	24116	23933	23666	23483	24025	23575	756	7150	5000	17170	50	1	15129367	3601	8.72	0.85	12	0.08	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	3.12	N	286940	5000	756 억	193772	N	N	0	N	N
49	20240923	091107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23750	-100	5	-0.42	99340800	4192	10.49	23700	23850	23650	31000	16700	23850	23697.71	1.28	-2828	24383	24116	23933	23666	23483	24025	23575	756	7150	5000	17170	50	1	15129367	3593	8.71	0.85	12	0.03	2728.00	27924.00	53900	20240126	-55.94	21300	20240805	11.50	53900	-55.94	20240126	21300	11.50	20240805	53900	-55.94	20240126	21300	11.50	20240805	3.12	N	286940	5000	756 억	193772	N	N	0	N	N
50	20240913	161011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23650	-250	5	-1.05	1079765150	46003	162.44	23850	23950	23250	31050	16750	23900	23471.16	1.25	3807	24300	24100	23700	23500	23100	24200	23600	756	7150	5000	17200	50	1	15129367	3578	8.67	0.85	12	0.30	2728.00	27924.00	53900	20240126	-56.12	21300	20240805	11.03	53900	-56.12	20240126	21300	11.03	20240805	53900	-56.12	20240126	21300	11.03	20240805	3.11	N	286940	5000	756 억	189070	N	N	13	N	N
51	20240913	151022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23500	-400	5	-1.67	1035031900	44105	155.74	23850	23950	23250	31050	16750	23900	23467.45	1.25	3226	24300	24100	23700	23500	23100	24200	23600	756	7150	5000	17200	50	1	15129367	3555	8.61	0.84	12	0.29	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	3.11	N	286940	5000	756 억	189070	N	N	1	N	N
52	20240913	141023	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23350	-550	5	-2.30	894623100	38115	134.59	23850	23950	23250	31050	16750	23900	23471.68	1.25	452	24300	24100	23700	23500	23100	24200	23600	756	7150	5000	17200	50	1	15129367	3533	8.56	0.84	12	0.25	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	3.11	N	286940	5000	756 억	189070	N	N	1	N	N
53	20240913	131016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23300	-600	5	-2.51	796332100	33900	119.70	23850	23950	23250	31050	16750	23900	23490.62	1.25	-304	24300	24100	23700	23500	23100	24200	23600	756	7150	5000	17200	50	1	15129367	3525	8.54	0.83	12	0.22	2728.00	27924.00	53900	20240126	-56.77	21300	20240805	9.39	53900	-56.77	20240126	21300	9.39	20240805	53900	-56.77	20240126	21300	9.39	20240805	3.11	N	286940	5000	756 억	189070	N	N	1	N	N
54	20240913	121018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23350	-550	5	-2.30	586036250	24873	87.83	23850	23950	23300	31050	16750	23900	23561.14	1.25	-1958	24300	24100	23700	23500	23100	24200	23600	756	7150	5000	17200	50	1	15129367	3533	8.56	0.84	12	0.16	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	3.11	N	286940	5000	756 억	189070	N	N	1	N	N
55	20240913	111021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23450	-450	5	-1.88	433726550	18357	64.82	23850	23950	23400	31050	16750	23900	23627.31	1.25	-2162	24300	24100	23700	23500	23100	24200	23600	756	7150	5000	17200	50	1	15129367	3548	8.60	0.84	12	0.12	2728.00	27924.00	53900	20240126	-56.49	21300	20240805	10.09	53900	-56.49	20240126	21300	10.09	20240805	53900	-56.49	20240126	21300	10.09	20240805	3.11	N	286940	5000	756 억	189070	N	N	1	N	N
56	20240913	101023	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23600	-300	5	-1.26	263668300	11117	39.25	23850	23950	23550	31050	16750	23900	23717.58	1.25	-2171	24300	24100	23700	23500	23100	24200	23600	756	7150	5000	17200	50	1	15129367	3571	8.65	0.85	12	0.07	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	3.11	N	286940	5000	756 억	189070	N	N	1	N	N
57	20240913	091025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23900	0	3	0.00	54832000	2294	8.10	23850	23950	23800	31050	16750	23900	23902.35	1.25	-95	24300	24100	23700	23500	23100	24200	23600	756	7150	5000	17200	50	1	15129367	3616	8.76	0.86	12	0.02	2728.00	27924.00	53900	20240126	-55.66	21300	20240805	12.21	53900	-55.66	20240126	21300	12.21	20240805	53900	-55.66	20240126	21300	12.21	20240805	3.11	N	286940	5000	756 억	189070	N	N	1	N	N
58	20240912	161002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23900	700	2	3.02	666198950	28121	78.84	23350	23900	23300	30150	16250	23200	23690.25	1.21	5821	23866	23532	23166	22832	22466	23700	23000	756	6950	5000	16700	50	1	15129367	3616	8.76	0.86	12	0.19	2728.00	27924.00	53900	20240126	-55.66	21300	20240805	12.21	53900	-55.66	20240126	21300	12.21	20240805	53900	-55.66	20240126	21300	12.21	20240805	3.14	N	286940	5000	756 억	182316	N	N	1	N	N
59	20240912	151017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23750	550	2	2.37	584727200	24711	69.28	23350	23900	23300	30150	16250	23200	23662.63	1.21	5745	23866	23532	23166	22832	22466	23700	23000	756	6950	5000	16700	50	1	15129367	3593	8.71	0.85	12	0.16	2728.00	27924.00	53900	20240126	-55.94	21300	20240805	11.50	53900	-55.94	20240126	21300	11.50	20240805	53900	-55.94	20240126	21300	11.50	20240805	3.14	N	286940	5000	756 억	182316	N	N	0	N	N
60	20240912	141021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23800	600	2	2.59	445684850	18863	52.88	23350	23850	23300	30150	16250	23200	23627.46	1.21	3828	23866	23532	23166	22832	22466	23700	23000	756	6950	5000	16700	50	1	15129367	3601	8.72	0.85	12	0.12	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	3.14	N	286940	5000	756 억	182316	N	N	0	N	N
61	20240912	131013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23750	550	2	2.37	424313750	17963	50.36	23350	23850	23300	30150	16250	23200	23621.54	1.21	3638	23866	23532	23166	22832	22466	23700	23000	756	6950	5000	16700	50	1	15129367	3593	8.71	0.85	12	0.12	2728.00	27924.00	53900	20240126	-55.94	21300	20240805	11.50	53900	-55.94	20240126	21300	11.50	20240805	53900	-55.94	20240126	21300	11.50	20240805	3.14	N	286940	5000	756 억	182316	N	N	0	N	N
62	20240912	121011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23750	550	2	2.37	354972300	15042	42.17	23350	23800	23300	30150	16250	23200	23598.74	1.21	3101	23866	23532	23166	22832	22466	23700	23000	756	6950	5000	16700	50	1	15129367	3593	8.71	0.85	12	0.10	2728.00	27924.00	53900	20240126	-55.94	21300	20240805	11.50	53900	-55.94	20240126	21300	11.50	20240805	53900	-55.94	20240126	21300	11.50	20240805	3.14	N	286940	5000	756 억	182316	N	N	0	N	N
63	20240912	111010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23550	350	2	1.51	272879600	11580	32.47	23350	23750	23300	30150	16250	23200	23564.73	1.21	2655	23866	23532	23166	22832	22466	23700	23000	756	6950	5000	16700	50	1	15129367	3563	8.63	0.84	12	0.08	2728.00	27924.00	53900	20240126	-56.31	21300	20240805	10.56	53900	-56.31	20240126	21300	10.56	20240805	53900	-56.31	20240126	21300	10.56	20240805	3.14	N	286940	5000	756 억	182316	N	N	0	N	N
64	20240912	101013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23600	400	2	1.72	207401950	8800	24.67	23350	23750	23300	30150	16250	23200	23568.40	1.21	2723	23866	23532	23166	22832	22466	23700	23000	756	6950	5000	16700	50	1	15129367	3571	8.65	0.85	12	0.06	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	3.14	N	286940	5000	756 억	182316	N	N	0	N	N
65	20240912	091012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23600	400	2	1.72	49195450	2091	5.86	23350	23700	23300	30150	16250	23200	23527.24	1.21	897	23866	23532	23166	22832	22466	23700	23000	756	6950	5000	16700	50	1	15129367	3571	8.65	0.85	12	0.01	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	3.14	N	286940	5000	756 억	182316	N	N	0	N	N
66	20240911	160951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23200	350	2	1.53	820493250	35537	61.28	22800	23500	22800	29700	16000	22850	23088.79	1.21	-816	23850	23350	23000	22500	22150	23175	22325	756	6850	5000	16450	50	1	15129367	3510	8.50	0.83	12	0.23	2728.00	27924.00	53900	20240126	-56.96	21300	20240805	8.92	53900	-56.96	20240126	21300	8.92	20240805	53900	-56.96	20240126	21300	8.92	20240805	3.17	N	286940	5000	756 억	182599	N	N	0	N	N
67	20240911	150957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23150	300	2	1.31	773264300	33501	57.77	22800	23500	22800	29700	16000	22850	23082.27	1.21	515	23850	23350	23000	22500	22150	23175	22325	756	6850	5000	16450	50	1	15129367	3502	8.49	0.83	12	0.22	2728.00	27924.00	53900	20240126	-57.05	21300	20240805	8.69	53900	-57.05	20240126	21300	8.69	20240805	53900	-57.05	20240126	21300	8.69	20240805	3.17	N	286940	5000	756 억	182599	N	N	0	N	N
68	20240911	141000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23100	250	2	1.09	635985850	27535	47.48	22800	23500	22800	29700	16000	22850	23097.94	1.21	312	23850	23350	23000	22500	22150	23175	22325	756	6850	5000	16450	50	1	15129367	3495	8.47	0.83	12	0.18	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	3.17	N	286940	5000	756 억	182599	N	N	0	N	N
69	20240911	130956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23150	300	2	1.31	564747550	24462	42.18	22800	23500	22800	29700	16000	22850	23087.35	1.21	17	23850	23350	23000	22500	22150	23175	22325	756	6850	5000	16450	50	1	15129367	3502	8.49	0.83	12	0.16	2728.00	27924.00	53900	20240126	-57.05	21300	20240805	8.69	53900	-57.05	20240126	21300	8.69	20240805	53900	-57.05	20240126	21300	8.69	20240805	3.17	N	286940	5000	756 억	182599	N	N	0	N	N
70	20240911	121000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23050	200	2	0.88	509848150	22082	38.08	22800	23500	22800	29700	16000	22850	23089.55	1.21	-236	23850	23350	23000	22500	22150	23175	22325	756	6850	5000	16450	50	1	15129367	3487	8.45	0.83	12	0.15	2728.00	27924.00	53900	20240126	-57.24	21300	20240805	8.22	53900	-57.24	20240126	21300	8.22	20240805	53900	-57.24	20240126	21300	8.22	20240805	3.17	N	286940	5000	756 억	182599	N	N	0	N	N
71	20240911	110951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23000	150	2	0.66	371205400	16059	27.69	22800	23500	22800	29700	16000	22850	23116.16	1.21	-546	23850	23350	23000	22500	22150	23175	22325	756	6850	5000	16450	50	1	15129367	3480	8.43	0.82	12	0.11	2728.00	27924.00	53900	20240126	-57.33	21300	20240805	7.98	53900	-57.33	20240126	21300	7.98	20240805	53900	-57.33	20240126	21300	7.98	20240805	3.17	N	286940	5000	756 억	182599	N	N	0	N	N
72	20240911	100946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23250	400	2	1.75	224933150	9717	16.76	22800	23500	22800	29700	16000	22850	23150.39	1.21	583	23850	23350	23000	22500	22150	23175	22325	756	6850	5000	16450	50	1	15129367	3518	8.52	0.83	12	0.06	2728.00	27924.00	53900	20240126	-56.86	21300	20240805	9.15	53900	-56.86	20240126	21300	9.15	20240805	53900	-56.86	20240126	21300	9.15	20240805	3.17	N	286940	5000	756 억	182599	N	N	0	N	N
73	20240911	091002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23100	250	2	1.09	75375150	3288	5.67	22800	23150	22800	29700	16000	22850	22925.79	1.21	222	23850	23350	23000	22500	22150	23175	22325	756	6850	5000	16450	50	1	15129367	3495	8.47	0.83	12	0.02	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	3.17	N	286940	5000	756 억	182599	N	N	0	N	N
74	20240910	160950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22850	-450	5	-1.93	1330297700	57927	111.98	23350	23500	22650	30250	16350	23300	22965.08	1.34	-19802	23900	23600	23000	22700	22100	23750	22850	756	6950	5000	16770	50	1	15129367	3457	8.38	0.82	12	0.38	2728.00	27924.00	53900	20240126	-57.61	21300	20240805	7.28	53900	-57.61	20240126	21300	7.28	20240805	53900	-57.61	20240126	21300	7.28	20240805	3.17	N	286940	5000	756 억	202292	N	N	3	N	N
75	20240910	151000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22700	-600	5	-2.58	1251735200	54489	105.34	23350	23500	22650	30250	16350	23300	22972.25	1.34	-17956	23900	23600	23000	22700	22100	23750	22850	756	6950	5000	16770	50	1	15129367	3434	8.32	0.81	12	0.36	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	3.17	N	286940	5000	756 억	202292	N	N	3	N	N
76	20240910	140952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22700	-600	5	-2.58	1080982400	46995	90.85	23350	23500	22650	30250	16350	23300	23002.07	1.34	-14504	23900	23600	23000	22700	22100	23750	22850	756	6950	5000	16770	50	1	15129367	3434	8.32	0.81	12	0.31	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	3.17	N	286940	5000	756 억	202292	N	N	3	N	N
77	20240910	130952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23000	-300	5	-1.29	825351100	35771	69.15	23350	23500	22900	30250	16350	23300	23073.18	1.34	-15550	23900	23600	23000	22700	22100	23750	22850	756	6950	5000	16770	50	1	15129367	3480	8.43	0.82	12	0.24	2728.00	27924.00	53900	20240126	-57.33	21300	20240805	7.98	53900	-57.33	20240126	21300	7.98	20240805	53900	-57.33	20240126	21300	7.98	20240805	3.17	N	286940	5000	756 억	202292	N	N	3	N	N
78	20240910	120952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23050	-250	5	-1.07	733383500	31773	61.42	23350	23500	22900	30250	16350	23300	23081.97	1.34	-13296	23900	23600	23000	22700	22100	23750	22850	756	6950	5000	16770	50	1	15129367	3487	8.45	0.83	12	0.21	2728.00	27924.00	53900	20240126	-57.24	21300	20240805	8.22	53900	-57.24	20240126	21300	8.22	20240805	53900	-57.24	20240126	21300	8.22	20240805	3.17	N	286940	5000	756 억	202292	N	N	3	N	N
79	20240910	110950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23100	-200	5	-0.86	568683600	24632	47.62	23350	23500	22900	30250	16350	23300	23087.18	1.34	-8198	23900	23600	23000	22700	22100	23750	22850	756	6950	5000	16770	50	1	15129367	3495	8.47	0.83	12	0.16	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	3.17	N	286940	5000	756 억	202292	N	N	3	N	N
80	20240910	100954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23100	-200	5	-0.86	431943150	18707	36.16	23350	23500	22900	30250	16350	23300	23089.91	1.34	-5401	23900	23600	23000	22700	22100	23750	22850	756	6950	5000	16770	50	1	15129367	3495	8.47	0.83	12	0.12	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	3.17	N	286940	5000	756 억	202292	N	N	3	N	N
81	20240910	090950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23100	-200	5	-0.86	123057700	5306	10.26	23350	23500	23000	30250	16350	23300	23192.16	1.34	-558	23900	23600	23000	22700	22100	23750	22850	756	6950	5000	16770	50	1	15129367	3495	8.47	0.83	12	0.04	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	3.17	N	286940	5000	756 억	202292	N	N	3	N	N
82	20240909	160932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23300	200	2	0.87	1177952500	51603	56.78	22500	23300	22400	30000	16200	23100	22827.18	1.36	-4609	24233	23666	23383	22816	22533	23525	22675	756	6900	5000	16630	50	1	15129367	3525	8.54	0.83	12	0.34	2728.00	27924.00	53900	20240126	-56.77	21300	20240805	9.39	53900	-56.77	20240126	21300	9.39	20240805	53900	-56.77	20240126	21300	9.39	20240805	3.28	N	286940	5000	756 억	206302	N	N	3	N	N
83	20240909	150943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23200	100	2	0.43	1108923850	48622	53.50	22500	23300	22400	30000	16200	23100	22807.02	1.36	-4672	24233	23666	23383	22816	22533	23525	22675	756	6900	5000	16630	50	1	15129367	3510	8.50	0.83	12	0.32	2728.00	27924.00	53900	20240126	-56.96	21300	20240805	8.92	53900	-56.96	20240126	21300	8.92	20240805	53900	-56.96	20240126	21300	8.92	20240805	3.28	N	286940	5000	756 억	206302	N	N	1	N	N
84	20240909	140944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23100	0	3	0.00	983745250	43219	47.55	22500	23150	22400	30000	16200	23100	22761.85	1.36	-3502	24233	23666	23383	22816	22533	23525	22675	756	6900	5000	16630	50	1	15129367	3495	8.47	0.83	12	0.29	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	3.28	N	286940	5000	756 억	206302	N	N	1	N	N
85	20240909	130941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23000	-100	5	-0.43	880910400	38750	42.63	22500	23150	22400	30000	16200	23100	22733.14	1.36	-2886	24233	23666	23383	22816	22533	23525	22675	756	6900	5000	16630	50	1	15129367	3480	8.43	0.82	12	0.26	2728.00	27924.00	53900	20240126	-57.33	21300	20240805	7.98	53900	-57.33	20240126	21300	7.98	20240805	53900	-57.33	20240126	21300	7.98	20240805	3.28	N	286940	5000	756 억	206302	N	N	1	N	N
86	20240909	120937	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23000	-100	5	-0.43	782986450	34501	37.96	22500	23050	22400	30000	16200	23100	22694.57	1.36	-1782	24233	23666	23383	22816	22533	23525	22675	756	6900	5000	16630	50	1	15129367	3480	8.43	0.82	12	0.23	2728.00	27924.00	53900	20240126	-57.33	21300	20240805	7.98	53900	-57.33	20240126	21300	7.98	20240805	53900	-57.33	20240126	21300	7.98	20240805	3.28	N	286940	5000	756 억	206302	N	N	1	N	N
87	20240909	110939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22950	-150	5	-0.65	723144650	31894	35.09	22500	22950	22400	30000	16200	23100	22673.34	1.36	-1925	24233	23666	23383	22816	22533	23525	22675	756	6900	5000	16630	50	1	15129367	3472	8.41	0.82	12	0.21	2728.00	27924.00	53900	20240126	-57.42	21300	20240805	7.75	53900	-57.42	20240126	21300	7.75	20240805	53900	-57.42	20240126	21300	7.75	20240805	3.28	N	286940	5000	756 억	206302	N	N	1	N	N
88	20240909	100940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22650	-450	5	-1.95	580240650	25627	28.20	22500	22900	22400	30000	16200	23100	22641.72	1.36	-1135	24233	23666	23383	22816	22533	23525	22675	756	6900	5000	16630	50	1	15129367	3427	8.30	0.81	12	0.17	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	3.28	N	286940	5000	756 억	206302	N	N	1	N	N
89	20240909	090935	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22650	-450	5	-1.95	244291050	10843	11.93	22500	22850	22400	30000	16200	23100	22529.68	1.36	3076	24233	23666	23383	22816	22533	23525	22675	756	6900	5000	16630	50	1	15129367	3427	8.30	0.81	12	0.07	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	3.28	N	286940	5000	756 억	206302	N	N	1	N	N
90	20240906	160921	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23100	-600	5	-2.53	2071896050	88616	86.36	23550	23950	23100	30800	16600	23700	23379.70	1.55	-28015	24600	24150	23800	23350	23000	23975	23175	756	7100	5000	17060	50	1	15129367	3495	8.47	0.83	12	0.59	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	3.35	N	286940	5000	756 억	234553	N	N	1	N	N
91	20240906	150936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23200	-500	5	-2.11	1961635950	83852	81.71	23550	23950	23150	30800	16600	23700	23392.73	1.55	-27062	24600	24150	23800	23350	23000	23975	23175	756	7100	5000	17060	50	1	15129367	3510	8.50	0.83	12	0.55	2728.00	27924.00	53900	20240126	-56.96	21300	20240805	8.92	53900	-56.96	20240126	21300	8.92	20240805	53900	-56.96	20240126	21300	8.92	20240805	3.35	N	286940	5000	756 억	234553	N	N	0	N	N
92	20240906	140946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23250	-450	5	-1.90	1672876450	71411	69.59	23550	23950	23150	30800	16600	23700	23424.66	1.55	-21395	24600	24150	23800	23350	23000	23975	23175	756	7100	5000	17060	50	1	15129367	3518	8.52	0.83	12	0.47	2728.00	27924.00	53900	20240126	-56.86	21300	20240805	9.15	53900	-56.86	20240126	21300	9.15	20240805	53900	-56.86	20240126	21300	9.15	20240805	3.35	N	286940	5000	756 억	234553	N	N	0	N	N
93	20240906	130938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23300	-400	5	-1.69	1428761150	60922	59.37	23550	23950	23200	30800	16600	23700	23450.85	1.55	-16532	24600	24150	23800	23350	23000	23975	23175	756	7100	5000	17060	50	1	15129367	3525	8.54	0.83	12	0.40	2728.00	27924.00	53900	20240126	-56.77	21300	20240805	9.39	53900	-56.77	20240126	21300	9.39	20240805	53900	-56.77	20240126	21300	9.39	20240805	3.35	N	286940	5000	756 억	234553	N	N	0	N	N
94	20240906	120937	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23350	-350	5	-1.48	1314812400	56034	54.61	23550	23950	23250	30800	16600	23700	23463.05	1.55	-14009	24600	24150	23800	23350	23000	23975	23175	756	7100	5000	17060	50	1	15129367	3533	8.56	0.84	12	0.37	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	3.35	N	286940	5000	756 억	234553	N	N	0	N	N
95	20240906	110940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23500	-200	5	-0.84	1009763000	42992	41.90	23550	23950	23350	30800	16600	23700	23485.46	1.55	-5944	24600	24150	23800	23350	23000	23975	23175	756	7100	5000	17060	50	1	15129367	3555	8.61	0.84	12	0.28	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	3.35	N	286940	5000	756 억	234553	N	N	0	N	N
96	20240906	100934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23350	-350	5	-1.48	927681150	39493	38.49	23550	23950	23350	30800	16600	23700	23487.85	1.55	-5174	24600	24150	23800	23350	23000	23975	23175	756	7100	5000	17060	50	1	15129367	3533	8.56	0.84	12	0.26	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	3.35	N	286940	5000	756 억	234553	N	N	0	N	N
97	20240906	090937	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23800	100	2	0.42	153100300	6462	6.30	23550	23950	23550	30800	16600	23700	23691.96	1.55	-164	24600	24150	23800	23350	23000	23975	23175	756	7100	5000	17060	50	1	15129367	3601	8.72	0.85	12	0.04	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	3.35	N	286940	5000	756 억	234553	N	N	0	N	N
98	20240905	160920	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23700	-50	5	-0.21	2402214950	100869	74.88	23850	24250	23450	30850	16650	23750	23815.37	1.62	-10123	24450	24100	23700	23350	22950	24275	23525	756	7100	5000	17100	50	1	15129367	3586	8.69	0.85	12	0.67	2728.00	27924.00	53900	20240126	-56.03	21300	20240805	11.27	53900	-56.03	20240126	21300	11.27	20240805	53900	-56.03	20240126	21300	11.27	20240805	3.35	N	286940	5000	756 억	245076	N	N	3	N	N
99	20240905	150937	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23850	100	2	0.42	2319418900	97383	72.30	23850	24250	23450	30850	16650	23750	23817.49	1.62	-10435	24450	24100	23700	23350	22950	24275	23525	756	7100	5000	17100	50	1	15129367	3608	8.74	0.85	12	0.64	2728.00	27924.00	53900	20240126	-55.75	21300	20240805	11.97	53900	-55.75	20240126	21300	11.97	20240805	53900	-55.75	20240126	21300	11.97	20240805	3.35	N	286940	5000	756 억	245076	N	N	3	N	N
100	20240905	140931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23550	-200	5	-0.84	2104800750	88346	65.59	23850	24250	23450	30850	16650	23750	23824.52	1.62	-15125	24450	24100	23700	23350	22950	24275	23525	756	7100	5000	17100	50	1	15129367	3563	8.63	0.84	12	0.58	2728.00	27924.00	53900	20240126	-56.31	21300	20240805	10.56	53900	-56.31	20240126	21300	10.56	20240805	53900	-56.31	20240126	21300	10.56	20240805	3.35	N	286940	5000	756 억	245076	N	N	3	N	N
101	20240905	130932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23700	-50	5	-0.21	1804242450	75646	56.16	23850	24250	23450	30850	16650	23750	23851.13	1.62	-15862	24450	24100	23700	23350	22950	24275	23525	756	7100	5000	17100	50	1	15129367	3586	8.69	0.85	12	0.50	2728.00	27924.00	53900	20240126	-56.03	21300	20240805	11.27	53900	-56.03	20240126	21300	11.27	20240805	53900	-56.03	20240126	21300	11.27	20240805	3.35	N	286940	5000	756 억	245076	N	N	3	N	N
102	20240905	120932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23750	0	3	0.00	1377907650	57539	42.72	23850	24250	23700	30850	16650	23750	23947.37	1.62	-13034	24450	24100	23700	23350	22950	24275	23525	756	7100	5000	17100	50	1	15129367	3593	8.71	0.85	12	0.38	2728.00	27924.00	53900	20240126	-55.94	21300	20240805	11.50	53900	-55.94	20240126	21300	11.50	20240805	53900	-55.94	20240126	21300	11.50	20240805	3.35	N	286940	5000	756 억	245076	N	N	3	N	N
103	20240905	110929	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23800	50	2	0.21	1086245950	45277	33.61	23850	24250	23750	30850	16650	23750	23991.12	1.62	-12923	24450	24100	23700	23350	22950	24275	23525	756	7100	5000	17100	50	1	15129367	3601	8.72	0.85	12	0.30	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	3.35	N	286940	5000	756 억	245076	N	N	3	N	N
104	20240905	100929	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24050	300	2	1.26	570833000	23725	17.61	23850	24250	23850	30850	16650	23750	24060.40	1.62	-5138	24450	24100	23700	23350	22950	24275	23525	756	7100	5000	17100	50	1	15129367	3639	8.82	0.86	12	0.16	2728.00	27924.00	53900	20240126	-55.38	21300	20240805	12.91	53900	-55.38	20240126	21300	12.91	20240805	53900	-55.38	20240126	21300	12.91	20240805	3.35	N	286940	5000	756 억	245076	N	N	3	N	N
105	20240905	090936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23950	200	2	0.84	201594800	8412	6.25	23850	24150	23850	30850	16650	23750	23965.15	1.62	973	24450	24100	23700	23350	22950	24275	23525	756	7100	5000	17100	50	1	15129367	3623	8.78	0.86	12	0.06	2728.00	27924.00	53900	20240126	-55.57	21300	20240805	12.44	53900	-55.57	20240126	21300	12.44	20240805	53900	-55.57	20240126	21300	12.44	20240805	3.35	N	286940	5000	756 억	245076	N	N	3	N	N
106	20240904	160911	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23750	-900	5	-3.65	3173649600	133975	80.21	23600	24050	23300	32000	17300	24650	23688.35	1.69	-11847	25883	25266	24883	24266	23883	25075	24075	756	7350	5000	17740	50	1	15129367	3593	8.71	0.85	12	0.89	2728.00	27924.00	53900	20240126	-55.94	21300	20240805	11.50	53900	-55.94	20240126	21300	11.50	20240805	53900	-55.94	20240126	21300	11.50	20240805	3.38	N	286940	5000	756 억	255192	N	N	3	N	N
107	20240904	150920	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23800	-850	5	-3.45	3005792400	126897	75.97	23600	24050	23300	32000	17300	24650	23686.87	1.69	-11292	25883	25266	24883	24266	23883	25075	24075	756	7350	5000	17740	50	1	15129367	3601	8.72	0.85	12	0.84	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	3.38	N	286940	5000	756 억	255192	N	N	34	N	N
108	20240904	140923	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23500	-1150	5	-4.67	2649426700	111780	66.92	23600	24050	23300	32000	17300	24650	23702.15	1.69	-14797	25883	25266	24883	24266	23883	25075	24075	756	7350	5000	17740	50	1	15129367	3555	8.61	0.84	12	0.74	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	3.38	N	286940	5000	756 억	255192	N	N	34	N	N
109	20240904	130921	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23700	-950	5	-3.85	2300316250	96966	58.05	23600	24050	23300	32000	17300	24650	23722.92	1.69	-13501	25883	25266	24883	24266	23883	25075	24075	756	7350	5000	17740	50	1	15129367	3586	8.69	0.85	12	0.64	2728.00	27924.00	53900	20240126	-56.03	21300	20240805	11.27	53900	-56.03	20240126	21300	11.27	20240805	53900	-56.03	20240126	21300	11.27	20240805	3.38	N	286940	5000	756 억	255192	N	N	34	N	N
110	20240904	120918	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23850	-800	5	-3.25	1908014950	80401	48.13	23600	24050	23300	32000	17300	24650	23731.23	1.69	-12679	25883	25266	24883	24266	23883	25075	24075	756	7350	5000	17740	50	1	15129367	3608	8.74	0.85	12	0.53	2728.00	27924.00	53900	20240126	-55.75	21300	20240805	11.97	53900	-55.75	20240126	21300	11.97	20240805	53900	-55.75	20240126	21300	11.97	20240805	3.38	N	286940	5000	756 억	255192	N	N	34	N	N
111	20240904	110914	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23850	-800	5	-3.25	1643343150	69350	41.52	23600	23950	23300	32000	17300	24650	23696.37	1.69	-8180	25883	25266	24883	24266	23883	25075	24075	756	7350	5000	17740	50	1	15129367	3608	8.74	0.85	12	0.46	2728.00	27924.00	53900	20240126	-55.75	21300	20240805	11.97	53900	-55.75	20240126	21300	11.97	20240805	53900	-55.75	20240126	21300	11.97	20240805	3.38	N	286940	5000	756 억	255192	N	N	34	N	N
112	20240904	100917	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23750	-900	5	-3.65	1346395300	56888	34.06	23600	23950	23300	32000	17300	24650	23667.47	1.69	-5436	25883	25266	24883	24266	23883	25075	24075	756	7350	5000	17740	50	1	15129367	3593	8.71	0.85	12	0.38	2728.00	27924.00	53900	20240126	-55.94	21300	20240805	11.50	53900	-55.94	20240126	21300	11.50	20240805	53900	-55.94	20240126	21300	11.50	20240805	3.38	N	286940	5000	756 억	255192	N	N	34	N	N
113	20240904	090922	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23850	-800	5	-3.25	626781700	26517	15.88	23600	23950	23300	32000	17300	24650	23636.98	1.69	662	25883	25266	24883	24266	23883	25075	24075	756	7350	5000	17740	50	1	15129367	3608	8.74	0.85	12	0.18	2728.00	27924.00	53900	20240126	-55.75	21300	20240805	11.97	53900	-55.75	20240126	21300	11.97	20240805	53900	-55.75	20240126	21300	11.97	20240805	3.38	N	286940	5000	756 억	255192	N	N	34	N	N
114	20240903	160904	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24650	-450	5	-1.79	4114962500	165583	47.03	25150	25500	24500	32600	17600	25100	24851.63	1.75	-10604	27566	26332	25666	24432	23766	26000	24100	756	7500	5000	18070	50	1	15129367	3729	9.04	0.88	12	1.09	2728.00	27924.00	53900	20240126	-54.27	21300	20240805	15.73	53900	-54.27	20240126	21300	15.73	20240805	53900	-54.27	20240126	21300	15.73	20240805	3.91	N	286940	5000	756 억	265373	N	N	34	N	N
115	20240903	150913	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24750	-350	5	-1.39	3884514550	156247	44.38	25150	25500	24500	32600	17600	25100	24861.14	1.75	-12472	27566	26332	25666	24432	23766	26000	24100	756	7500	5000	18070	50	1	15129367	3745	9.07	0.89	12	1.03	2728.00	27924.00	53900	20240126	-54.08	21300	20240805	16.20	53900	-54.08	20240126	21300	16.20	20240805	53900	-54.08	20240126	21300	16.20	20240805	3.91	N	286940	5000	756 억	265373	N	N	8	N	N
116	20240903	140914	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24700	-400	5	-1.59	3359146550	135035	38.36	25150	25500	24500	32600	17600	25100	24875.87	1.75	-16984	27566	26332	25666	24432	23766	26000	24100	756	7500	5000	18070	50	1	15129367	3737	9.05	0.88	12	0.89	2728.00	27924.00	53900	20240126	-54.17	21300	20240805	15.96	53900	-54.17	20240126	21300	15.96	20240805	53900	-54.17	20240126	21300	15.96	20240805	3.91	N	286940	5000	756 억	265373	N	N	8	N	N
117	20240903	130915	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24650	-450	5	-1.79	2668079100	106920	30.37	25150	25500	24500	32600	17600	25100	24953.77	1.75	-17642	27566	26332	25666	24432	23766	26000	24100	756	7500	5000	18070	50	1	15129367	3729	9.04	0.88	12	0.71	2728.00	27924.00	53900	20240126	-54.27	21300	20240805	15.73	53900	-54.27	20240126	21300	15.73	20240805	53900	-54.27	20240126	21300	15.73	20240805	3.91	N	286940	5000	756 억	265373	N	N	8	N	N
118	20240903	120902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24900	-200	5	-0.80	2284677000	91409	25.96	25150	25500	24500	32600	17600	25100	24993.83	1.75	-15006	27566	26332	25666	24432	23766	26000	24100	756	7500	5000	18070	50	1	15129367	3767	9.13	0.89	12	0.60	2728.00	27924.00	53900	20240126	-53.80	21300	20240805	16.90	53900	-53.80	20240126	21300	16.90	20240805	53900	-53.80	20240126	21300	16.90	20240805	3.91	N	286940	5000	756 억	265373	N	N	8	N	N
119	20240903	110902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24850	-250	5	-1.00	2019393550	80738	22.93	25150	25500	24500	32600	17600	25100	25011.52	1.75	-13599	27566	26332	25666	24432	23766	26000	24100	756	7500	5000	18070	50	1	15129367	3760	9.11	0.89	12	0.53	2728.00	27924.00	53900	20240126	-53.90	21300	20240805	16.67	53900	-53.90	20240126	21300	16.67	20240805	53900	-53.90	20240126	21300	16.67	20240805	3.91	N	286940	5000	756 억	265373	N	N	8	N	N
120	20240903	100901	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24900	-200	5	-0.80	1298613350	51586	14.65	25150	25500	24850	32600	17600	25100	25173.97	1.75	-12673	27566	26332	25666	24432	23766	26000	24100	756	7500	5000	18070	50	1	15129367	3767	9.13	0.89	12	0.34	2728.00	27924.00	53900	20240126	-53.80	21300	20240805	16.90	53900	-53.80	20240126	21300	16.90	20240805	53900	-53.80	20240126	21300	16.90	20240805	3.91	N	286940	5000	756 억	265373	N	N	8	N	N
121	20240903	090904	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25250	150	2	0.60	261879850	10418	2.96	25150	25300	24950	32600	17600	25100	25137.78	1.75	-2047	27566	26332	25666	24432	23766	26000	24100	756	7500	5000	18070	50	1	15129367	3820	9.26	0.90	12	0.07	2728.00	27924.00	53900	20240126	-53.15	21300	20240805	18.54	53900	-53.15	20240126	21300	18.54	20240805	53900	-53.15	20240126	21300	18.54	20240805	3.91	N	286940	5000	756 억	265373	N	N	8	N	N
122	20240902	160855	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25100	-1700	5	-6.34	8885417200	346547	78.60	26700	26900	25000	34800	18800	26800	25640.80	2.16	-56556	30866	28832	27766	25732	24666	28300	25200	756	8000	5000	19290	50	1	15129367	3797	9.20	0.90	12	2.29	2728.00	27924.00	53900	20240126	-53.43	21300	20240805	17.84	53900	-53.43	20240126	21300	17.84	20240805	53900	-53.43	20240126	21300	17.84	20240805	3.85	N	286940	5000	756 억	327076	N	N	8	N	N
123	20240902	150908	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25150	-1650	5	-6.16	8402781900	327336	74.25	26700	26900	25000	34800	18800	26800	25670.20	2.16	-61075	30866	28832	27766	25732	24666	28300	25200	756	8000	5000	19290	50	1	15129367	3805	9.22	0.90	12	2.16	2728.00	27924.00	53900	20240126	-53.34	21300	20240805	18.08	53900	-53.34	20240126	21300	18.08	20240805	53900	-53.34	20240126	21300	18.08	20240805	3.85	N	286940	5000	756 억	327076	N	N	0	N	N
124	20240902	140906	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25350	-1450	5	-5.41	7813200800	303927	68.94	26700	26900	25000	34800	18800	26800	25707.49	2.16	-58417	30866	28832	27766	25732	24666	28300	25200	756	8000	5000	19290	50	1	15129367	3835	9.29	0.91	12	2.01	2728.00	27924.00	53900	20240126	-52.97	21300	20240805	19.01	53900	-52.97	20240126	21300	19.01	20240805	53900	-52.97	20240126	21300	19.01	20240805	3.85	N	286940	5000	756 억	327076	N	N	0	N	N
125	20240902	130903	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25250	-1550	5	-5.78	7382199150	286835	65.06	26700	26900	25000	34800	18800	26800	25736.74	2.16	-58384	30866	28832	27766	25732	24666	28300	25200	756	8000	5000	19290	50	1	15129367	3820	9.26	0.90	12	1.90	2728.00	27924.00	53900	20240126	-53.15	21300	20240805	18.54	53900	-53.15	20240126	21300	18.54	20240805	53900	-53.15	20240126	21300	18.54	20240805	3.85	N	286940	5000	756 억	327076	N	N	0	N	N
126	20240902	120906	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25350	-1450	5	-5.41	6995883550	271555	61.59	26700	26900	25000	34800	18800	26800	25762.31	2.16	-58438	30866	28832	27766	25732	24666	28300	25200	756	8000	5000	19290	50	1	15129367	3835	9.29	0.91	12	1.79	2728.00	27924.00	53900	20240126	-52.97	21300	20240805	19.01	53900	-52.97	20240126	21300	19.01	20240805	53900	-52.97	20240126	21300	19.01	20240805	3.85	N	286940	5000	756 억	327076	N	N	0	N	N
127	20240902	110856	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25200	-1600	5	-5.97	6774964850	262816	59.61	26700	26900	25000	34800	18800	26800	25778.36	2.16	-58525	30866	28832	27766	25732	24666	28300	25200	756	8000	5000	19290	50	1	15129367	3813	9.24	0.90	12	1.74	2728.00	27924.00	53900	20240126	-53.25	21300	20240805	18.31	53900	-53.25	20240126	21300	18.31	20240805	53900	-53.25	20240126	21300	18.31	20240805	3.85	N	286940	5000	756 억	327076	N	N	0	N	N
128	20240902	100856	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25600	-1200	5	-4.48	4988849750	192168	43.59	26700	26900	25250	34800	18800	26800	25960.88	2.16	-32428	30866	28832	27766	25732	24666	28300	25200	756	8000	5000	19290	50	1	15129367	3873	9.38	0.92	12	1.27	2728.00	27924.00	53900	20240126	-52.50	21300	20240805	20.19	53900	-52.50	20240126	21300	20.19	20240805	53900	-52.50	20240126	21300	20.19	20240805	3.85	N	286940	5000	756 억	327076	N	N	0	N	N
129	20240902	090851	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-600	5	-2.24	1783255300	67290	15.26	26700	26900	26200	34800	18800	26800	26501.04	2.16	7	30866	28832	27766	25732	24666	28300	25200	756	8000	5000	19290	50	1	15129367	3964	9.60	0.94	12	0.44	2728.00	27924.00	53900	20240126	-51.39	21300	20240805	23.00	53900	-51.39	20240126	21300	23.00	20240805	53900	-51.39	20240126	21300	23.00	20240805	3.85	N	286940	5000	756 억	327076	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History