KissMeData/037270/price/prices-20240901.csv at c5fc3938047e3e7ecfe3f3a4cfd0b9be2b3b9e46

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2760	-95	5	-3.33	284907930	102257	31.88	2855	2875	2755	3710	2000	2855	2786.22	1.88	-15802	2991	2922	2811	2742	2631	2957	2777	323	855	500	2050	5	1	63429410	1751	8.12	1.08	12	0.16	340.00	2564.00	5450	20231206	-49.36	2345	20240909	17.70	4630	-40.39	20240311	2345	17.70	20240909	5450	-49.36	20231206	2345	17.70	20240909	1.91	N	037270	500	323 억	1195159	N	N	992	N	N
3	20240930	150450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2770	-85	5	-2.98	273899110	98273	30.63	2855	2875	2755	3710	2000	2855	2787.12	1.88	-14736	2991	2922	2811	2742	2631	2957	2777	323	855	500	2050	5	1	63429410	1757	8.15	1.08	12	0.15	340.00	2564.00	5450	20231206	-49.17	2345	20240909	18.12	4630	-40.17	20240311	2345	18.12	20240909	5450	-49.17	20231206	2345	18.12	20240909	1.91	N	037270	500	323 억	1195159	N	N	20	N	N
4	20240930	140449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2770	-85	5	-2.98	241880940	86714	27.03	2855	2875	2755	3710	2000	2855	2789.41	1.88	-16060	2991	2922	2811	2742	2631	2957	2777	323	855	500	2050	5	1	63429410	1757	8.15	1.08	12	0.14	340.00	2564.00	5450	20231206	-49.17	2345	20240909	18.12	4630	-40.17	20240311	2345	18.12	20240909	5450	-49.17	20231206	2345	18.12	20240909	1.91	N	037270	500	323 억	1195159	N	N	20	N	N
5	20240930	130449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2795	-60	5	-2.10	182548565	65293	20.35	2855	2875	2755	3710	2000	2855	2795.84	1.88	-12270	2991	2922	2811	2742	2631	2957	2777	323	855	500	2050	5	1	63429410	1773	8.22	1.09	12	0.10	340.00	2564.00	5450	20231206	-48.72	2345	20240909	19.19	4630	-39.63	20240311	2345	19.19	20240909	5450	-48.72	20231206	2345	19.19	20240909	1.91	N	037270	500	323 억	1195159	N	N	20	N	N
6	20240930	120447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2805	-50	5	-1.75	175046780	62602	19.52	2855	2875	2755	3710	2000	2855	2796.18	1.88	-12770	2991	2922	2811	2742	2631	2957	2777	323	855	500	2050	5	1	63429410	1779	8.25	1.09	12	0.10	340.00	2564.00	5450	20231206	-48.53	2345	20240909	19.62	4630	-39.42	20240311	2345	19.62	20240909	5450	-48.53	20231206	2345	19.62	20240909	1.91	N	037270	500	323 억	1195159	N	N	20	N	N
7	20240930	110446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2775	-80	5	-2.80	146507295	52303	16.30	2855	2875	2760	3710	2000	2855	2801.13	1.88	-10619	2991	2922	2811	2742	2631	2957	2777	323	855	500	2050	5	1	63429410	1760	8.16	1.08	12	0.08	340.00	2564.00	5450	20231206	-49.08	2345	20240909	18.34	4630	-40.06	20240311	2345	18.34	20240909	5450	-49.08	20231206	2345	18.34	20240909	1.91	N	037270	500	323 억	1195159	N	N	20	N	N
8	20240930	100443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2820	-35	5	-1.23	69557325	24678	7.69	2855	2875	2800	3710	2000	2855	2818.60	1.88	-7701	2991	2922	2811	2742	2631	2957	2777	323	855	500	2050	5	1	63429410	1789	8.29	1.10	12	0.04	340.00	2564.00	5450	20231206	-48.26	2345	20240909	20.26	4630	-39.09	20240311	2345	20.26	20240909	5450	-48.26	20231206	2345	20.26	20240909	1.91	N	037270	500	323 억	1195159	N	N	20	N	N
9	20240930	090429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2845	-10	5	-0.35	8463055	2966	0.92	2855	2875	2835	3710	2000	2855	2853.36	1.88	-970	2991	2922	2811	2742	2631	2957	2777	323	855	500	2050	5	1	63429410	1805	8.37	1.11	12	0.00	340.00	2564.00	5450	20231206	-47.80	2345	20240909	21.32	4630	-38.55	20240311	2345	21.32	20240909	5450	-47.80	20231206	2345	21.32	20240909	1.91	N	037270	500	323 억	1195159	N	N	20	N	N
10	20240927	160444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2855	135	2	4.96	901186210	319294	131.90	2720	2880	2700	3535	1905	2720	2822.41	1.86	16564	2860	2790	2685	2615	2510	2825	2650	323	815	500	1950	5	1	63429410	1811	8.40	1.11	12	0.50	340.00	2564.00	5450	20231206	-47.61	2345	20240909	21.75	4630	-38.34	20240311	2345	21.75	20240909	5450	-47.61	20231206	2345	21.75	20240909	1.95	N	037270	500	323 억	1182777	N	N	20	N	N
11	20240927	150448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2850	130	2	4.78	812774745	288358	119.12	2720	2880	2700	3535	1905	2720	2818.63	1.86	16438	2860	2790	2685	2615	2510	2825	2650	323	815	500	1950	5	1	63429410	1808	8.38	1.11	12	0.45	340.00	2564.00	5450	20231206	-47.71	2345	20240909	21.54	4630	-38.44	20240311	2345	21.54	20240909	5450	-47.71	20231206	2345	21.54	20240909	1.95	N	037270	500	323 억	1182777	N	N	595	N	N
12	20240927	140451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2860	140	2	5.15	752945495	267325	110.43	2720	2880	2700	3535	1905	2720	2816.59	1.86	13133	2860	2790	2685	2615	2510	2825	2650	323	815	500	1950	5	1	63429410	1814	8.41	1.12	12	0.42	340.00	2564.00	5450	20231206	-47.52	2345	20240909	21.96	4630	-38.23	20240311	2345	21.96	20240909	5450	-47.52	20231206	2345	21.96	20240909	1.95	N	037270	500	323 억	1182777	N	N	595	N	N
13	20240927	130447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2840	120	2	4.41	582288965	207629	85.77	2720	2845	2700	3535	1905	2720	2804.47	1.86	15226	2860	2790	2685	2615	2510	2825	2650	323	815	500	1950	5	1	63429410	1801	8.35	1.11	12	0.33	340.00	2564.00	5450	20231206	-47.89	2345	20240909	21.11	4630	-38.66	20240311	2345	21.11	20240909	5450	-47.89	20231206	2345	21.11	20240909	1.95	N	037270	500	323 억	1182777	N	N	595	N	N
14	20240927	120446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2840	120	2	4.41	522664810	186549	77.06	2720	2845	2700	3535	1905	2720	2801.76	1.86	7943	2860	2790	2685	2615	2510	2825	2650	323	815	500	1950	5	1	63429410	1801	8.35	1.11	12	0.29	340.00	2564.00	5450	20231206	-47.89	2345	20240909	21.11	4630	-38.66	20240311	2345	21.11	20240909	5450	-47.89	20231206	2345	21.11	20240909	1.95	N	037270	500	323 억	1182777	N	N	595	N	N
15	20240927	110448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2815	95	2	3.49	404718060	144745	59.79	2720	2830	2700	3535	1905	2720	2796.08	1.86	-7889	2860	2790	2685	2615	2510	2825	2650	323	815	500	1950	5	1	63429410	1786	8.28	1.10	12	0.23	340.00	2564.00	5450	20231206	-48.35	2345	20240909	20.04	4630	-39.20	20240311	2345	20.04	20240909	5450	-48.35	20231206	2345	20.04	20240909	1.95	N	037270	500	323 억	1182777	N	N	595	N	N
16	20240927	100446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2815	95	2	3.49	249502685	89515	36.98	2720	2815	2700	3535	1905	2720	2787.27	1.86	-8569	2860	2790	2685	2615	2510	2825	2650	323	815	500	1950	5	1	63429410	1786	8.28	1.10	12	0.14	340.00	2564.00	5450	20231206	-48.35	2345	20240909	20.04	4630	-39.20	20240311	2345	20.04	20240909	5450	-48.35	20231206	2345	20.04	20240909	1.95	N	037270	500	323 억	1182777	N	N	595	N	N
17	20240927	090446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	-10	5	-0.37	9048085	3341	1.38	2720	2720	2700	3535	1905	2720	2708.20	1.86	-1230	2860	2790	2685	2615	2510	2825	2650	323	815	500	1950	5	1	63429410	1719	7.97	1.06	12	0.01	340.00	2564.00	5450	20231206	-50.28	2345	20240909	15.57	4630	-41.47	20240311	2345	15.57	20240909	5450	-50.28	20231206	2345	15.57	20240909	1.95	N	037270	500	323 억	1182777	N	N	595	N	N
18	20240926	160440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	125	2	4.82	649720255	240877	114.07	2600	2755	2580	3370	1820	2595	2697.30	1.79	45942	2701	2647	2621	2567	2541	2635	2555	323	775	500	1860	5	1	63429410	1725	8.00	1.06	12	0.38	340.00	2564.00	5540	20230915	-50.90	2345	20240909	15.99	4630	-41.25	20240311	2345	15.99	20240909	5450	-50.09	20231206	2345	15.99	20240909	1.95	N	037270	500	323 억	1135255	N	N	595	N	N
19	20240926	150437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	125	2	4.82	624766230	231684	109.72	2600	2755	2580	3370	1820	2595	2696.63	1.79	42368	2701	2647	2621	2567	2541	2635	2555	323	775	500	1860	5	1	63429410	1725	8.00	1.06	12	0.37	340.00	2564.00	5540	20230915	-50.90	2345	20240909	15.99	4630	-41.25	20240311	2345	15.99	20240909	5450	-50.09	20231206	2345	15.99	20240909	1.95	N	037270	500	323 억	1135255	N	N	17	N	N
20	20240926	140443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	125	2	4.82	566779485	210357	99.62	2600	2755	2580	3370	1820	2595	2694.37	1.79	35707	2701	2647	2621	2567	2541	2635	2555	323	775	500	1860	5	1	63429410	1725	8.00	1.06	12	0.33	340.00	2564.00	5540	20230915	-50.90	2345	20240909	15.99	4630	-41.25	20240311	2345	15.99	20240909	5450	-50.09	20231206	2345	15.99	20240909	1.95	N	037270	500	323 억	1135255	N	N	17	N	N
21	20240926	130445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	140	2	5.39	512767725	190505	90.22	2600	2755	2580	3370	1820	2595	2691.62	1.79	30370	2701	2647	2621	2567	2541	2635	2555	323	775	500	1860	5	1	63429410	1735	8.04	1.07	12	0.30	340.00	2564.00	5540	20230915	-50.63	2345	20240909	16.63	4630	-40.93	20240311	2345	16.63	20240909	5450	-49.82	20231206	2345	16.63	20240909	1.95	N	037270	500	323 억	1135255	N	N	17	N	N
22	20240926	120446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2745	150	2	5.78	450891660	167813	79.47	2600	2755	2580	3370	1820	2595	2686.87	1.79	24536	2701	2647	2621	2567	2541	2635	2555	323	775	500	1860	5	1	63429410	1741	8.07	1.07	12	0.26	340.00	2564.00	5540	20230915	-50.45	2345	20240909	17.06	4630	-40.71	20240311	2345	17.06	20240909	5450	-49.63	20231206	2345	17.06	20240909	1.95	N	037270	500	323 억	1135255	N	N	17	N	N
23	20240926	110446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	110	2	4.24	327981700	122745	58.13	2600	2730	2580	3370	1820	2595	2672.06	1.79	32075	2701	2647	2621	2567	2541	2635	2555	323	775	500	1860	5	1	63429410	1716	7.96	1.05	12	0.19	340.00	2564.00	5540	20230915	-51.17	2345	20240909	15.35	4630	-41.58	20240311	2345	15.35	20240909	5450	-50.37	20231206	2345	15.35	20240909	1.95	N	037270	500	323 억	1135255	N	N	17	N	N
24	20240926	100446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	75	2	2.89	155133485	58716	27.81	2600	2680	2580	3370	1820	2595	2642.10	1.79	22484	2701	2647	2621	2567	2541	2635	2555	323	775	500	1860	5	1	63429410	1694	7.85	1.04	12	0.09	340.00	2564.00	5540	20230915	-51.81	2345	20240909	13.86	4630	-42.33	20240311	2345	13.86	20240909	5450	-51.01	20231206	2345	13.86	20240909	1.95	N	037270	500	323 억	1135255	N	N	17	N	N
25	20240926	090442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2620	25	2	0.96	30230375	11595	5.49	2600	2625	2580	3370	1820	2595	2607.19	1.79	8149	2701	2647	2621	2567	2541	2635	2555	323	775	500	1860	5	1	63429410	1662	7.71	1.02	12	0.02	340.00	2564.00	5540	20230915	-52.71	2345	20240909	11.73	4630	-43.41	20240311	2345	11.73	20240909	5450	-51.93	20231206	2345	11.73	20240909	1.95	N	037270	500	323 억	1135255	N	N	17	N	N
26	20240925	160440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2595	-35	5	-1.33	549581565	208335	6.88	2625	2675	2595	3415	1845	2630	2638.01	1.68	61315	3183	2906	2703	2426	2223	3045	2565	323	785	500	1890	5	1	63429410	1646	7.63	1.01	12	0.33	340.00	2564.00	5600	20230914	-53.66	2345	20240909	10.66	4630	-43.95	20240311	2345	10.66	20240909	5450	-52.39	20231206	2345	10.66	20240909	1.95	N	037270	500	323 억	1066370	N	N	17	N	N
27	20240925	150443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2635	5	2	0.19	502405715	190222	6.28	2625	2675	2600	3415	1845	2630	2641.15	1.68	58642	3183	2906	2703	2426	2223	3045	2565	323	785	500	1890	5	1	63429410	1671	7.75	1.03	12	0.30	340.00	2564.00	5600	20230914	-52.95	2345	20240909	12.37	4630	-43.09	20240311	2345	12.37	20240909	5450	-51.65	20231206	2345	12.37	20240909	1.95	N	037270	500	323 억	1066370	N	N	35	N	N
28	20240925	140445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2645	15	2	0.57	379485810	143387	4.73	2625	2675	2600	3415	1845	2630	2646.58	1.68	53647	3183	2906	2703	2426	2223	3045	2565	323	785	500	1890	5	1	63429410	1678	7.78	1.03	12	0.23	340.00	2564.00	5600	20230914	-52.77	2345	20240909	12.79	4630	-42.87	20240311	2345	12.79	20240909	5450	-51.47	20231206	2345	12.79	20240909	1.95	N	037270	500	323 억	1066370	N	N	35	N	N
29	20240925	130444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2665	35	2	1.33	344127080	130058	4.29	2625	2675	2600	3415	1845	2630	2645.95	1.68	49734	3183	2906	2703	2426	2223	3045	2565	323	785	500	1890	5	1	63429410	1690	7.84	1.04	12	0.21	340.00	2564.00	5600	20230914	-52.41	2345	20240909	13.65	4630	-42.44	20240311	2345	13.65	20240909	5450	-51.10	20231206	2345	13.65	20240909	1.95	N	037270	500	323 억	1066370	N	N	35	N	N
30	20240925	120443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2645	15	2	0.57	317045985	119881	3.96	2625	2675	2600	3415	1845	2630	2644.67	1.68	45342	3183	2906	2703	2426	2223	3045	2565	323	785	500	1890	5	1	63429410	1678	7.78	1.03	12	0.19	340.00	2564.00	5600	20230914	-52.77	2345	20240909	12.79	4630	-42.87	20240311	2345	12.79	20240909	5450	-51.47	20231206	2345	12.79	20240909	1.95	N	037270	500	323 억	1066370	N	N	35	N	N
31	20240925	110442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2655	25	2	0.95	277611455	105019	3.47	2625	2675	2600	3415	1845	2630	2643.44	1.68	40787	3183	2906	2703	2426	2223	3045	2565	323	785	500	1890	5	1	63429410	1684	7.81	1.04	12	0.17	340.00	2564.00	5600	20230914	-52.59	2345	20240909	13.22	4630	-42.66	20240311	2345	13.22	20240909	5450	-51.28	20231206	2345	13.22	20240909	1.95	N	037270	500	323 억	1066370	N	N	35	N	N
32	20240925	100443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2645	15	2	0.57	230614345	87230	2.88	2625	2675	2600	3415	1845	2630	2643.75	1.68	33630	3183	2906	2703	2426	2223	3045	2565	323	785	500	1890	5	1	63429410	1678	7.78	1.03	12	0.14	340.00	2564.00	5600	20230914	-52.77	2345	20240909	12.79	4630	-42.87	20240311	2345	12.79	20240909	5450	-51.47	20231206	2345	12.79	20240909	1.95	N	037270	500	323 억	1066370	N	N	35	N	N
33	20240925	090443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2635	5	2	0.19	24039400	9145	0.30	2625	2645	2620	3415	1845	2630	2628.69	1.68	4364	3183	2906	2703	2426	2223	3045	2565	323	785	500	1890	5	1	63429410	1671	7.75	1.03	12	0.01	340.00	2564.00	5600	20230914	-52.95	2345	20240909	12.37	4630	-43.09	20240311	2345	12.37	20240909	5450	-51.65	20231206	2345	12.37	20240909	1.95	N	037270	500	323 억	1066370	N	N	35	N	N
34	20240924	160440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2630	135	2	5.41	8397186865	3020398	5053.54	2500	2980	2500	3240	1750	2495	2780.21	1.79	-63258	2578	2536	2503	2461	2428	2557	2482	323	745	500	1790	5	1	63429410	1668	7.74	1.03	12	4.76	340.00	2564.00	5660	20230913	-53.53	2345	20240909	12.15	4630	-43.20	20240311	2345	12.15	20240909	5450	-51.74	20231206	2345	12.15	20240909	1.95	N	037270	500	323 억	1137736	N	N	35	N	N
35	20240924	150440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2630	135	2	5.41	8220625865	2953286	4941.25	2500	2980	2500	3240	1750	2495	2783.55	1.79	-85944	2578	2536	2503	2461	2428	2557	2482	323	745	500	1790	5	1	63429410	1668	7.74	1.03	12	4.66	340.00	2564.00	5660	20230913	-53.53	2345	20240909	12.15	4630	-43.20	20240311	2345	12.15	20240909	5450	-51.74	20231206	2345	12.15	20240909	1.95	N	037270	500	323 억	1137736	N	N	20	N	N
36	20240924	140440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2635	140	2	5.61	7983369305	2863443	4790.93	2500	2980	2500	3240	1750	2495	2788.03	1.79	-118837	2578	2536	2503	2461	2428	2557	2482	323	745	500	1790	5	1	63429410	1671	7.75	1.03	12	4.51	340.00	2564.00	5660	20230913	-53.45	2345	20240909	12.37	4630	-43.09	20240311	2345	12.37	20240909	5450	-51.65	20231206	2345	12.37	20240909	1.95	N	037270	500	323 억	1137736	N	N	20	N	N
37	20240924	130440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2795	300	2	12.02	5256033740	1837970	3075.17	2500	2980	2500	3240	1750	2495	2859.70	1.79	-150473	2578	2536	2503	2461	2428	2557	2482	323	745	500	1790	5	1	63429410	1773	8.22	1.09	12	2.90	340.00	2564.00	5660	20230913	-50.62	2345	20240909	19.19	4630	-39.63	20240311	2345	19.19	20240909	5450	-48.72	20231206	2345	19.19	20240909	1.95	N	037270	500	323 억	1137736	N	N	20	N	N
38	20240924	120441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2520	25	2	1.00	32969750	13020	21.78	2500	2540	2500	3240	1750	2495	2532.24	1.79	-1148	2578	2536	2503	2461	2428	2557	2482	323	745	500	1790	5	1	63429410	1598	7.41	0.98	12	0.02	340.00	2564.00	5660	20230913	-55.48	2345	20240909	7.46	4630	-45.57	20240311	2345	7.46	20240909	5450	-53.76	20231206	2345	7.46	20240909	1.95	N	037270	500	323 억	1137736	N	N	20	N	N
39	20240924	110441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2530	35	2	1.40	31319310	12366	20.69	2500	2540	2500	3240	1750	2495	2532.70	1.79	-1216	2578	2536	2503	2461	2428	2557	2482	323	745	500	1790	5	1	63429410	1605	7.44	0.99	12	0.02	340.00	2564.00	5660	20230913	-55.30	2345	20240909	7.89	4630	-45.36	20240311	2345	7.89	20240909	5450	-53.58	20231206	2345	7.89	20240909	1.95	N	037270	500	323 억	1137736	N	N	20	N	N
40	20240924	100438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2530	35	2	1.40	22849840	9016	15.08	2500	2540	2500	3240	1750	2495	2534.37	1.79	-1201	2578	2536	2503	2461	2428	2557	2482	323	745	500	1790	5	1	63429410	1605	7.44	0.99	12	0.01	340.00	2564.00	5660	20230913	-55.30	2345	20240909	7.89	4630	-45.36	20240311	2345	7.89	20240909	5450	-53.58	20231206	2345	7.89	20240909	1.95	N	037270	500	323 억	1137736	N	N	20	N	N
41	20240924	090439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2540	45	2	1.80	1259335	503	0.84	2500	2540	2500	3240	1750	2495	2503.67	1.79	-44	2578	2536	2503	2461	2428	2557	2482	323	745	500	1790	5	1	63429410	1611	7.47	0.99	12	0.00	340.00	2564.00	5660	20230913	-55.12	2345	20240909	8.32	4630	-45.14	20240311	2345	8.32	20240909	5450	-53.39	20231206	2345	8.32	20240909	1.95	N	037270	500	323 억	1137736	N	N	20	N	N
42	20240923	160439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2495	10	2	0.40	149391980	59577	179.35	2485	2545	2470	3230	1740	2485	2507.55	1.77	14021	2578	2531	2508	2461	2438	2520	2450	323	745	500	1780	5	1	63429410	1583	7.34	0.97	12	0.09	340.00	2564.00	5720	20230912	-56.38	2345	20240909	6.40	4630	-46.11	20240311	2345	6.40	20240909	5450	-54.22	20231206	2345	6.40	20240909	1.95	N	037270	500	323 억	1121338	N	N	19	N	N
43	20240923	150440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2520	35	2	1.41	137133750	54687	164.63	2485	2545	2470	3230	1740	2485	2507.61	1.77	12868	2578	2531	2508	2461	2438	2520	2450	323	745	500	1780	5	1	63429410	1598	7.41	0.98	12	0.09	340.00	2564.00	5720	20230912	-55.94	2345	20240909	7.46	4630	-45.57	20240311	2345	7.46	20240909	5450	-53.76	20231206	2345	7.46	20240909	1.95	N	037270	500	323 억	1121338	N	N	963	N	N
44	20240923	140443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2520	35	2	1.41	128281495	51173	154.05	2485	2545	2470	3230	1740	2485	2506.82	1.77	9698	2578	2531	2508	2461	2438	2520	2450	323	745	500	1780	5	1	63429410	1598	7.41	0.98	12	0.08	340.00	2564.00	5720	20230912	-55.94	2345	20240909	7.46	4630	-45.57	20240311	2345	7.46	20240909	5450	-53.76	20231206	2345	7.46	20240909	1.95	N	037270	500	323 억	1121338	N	N	963	N	N
45	20240923	130440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2515	30	2	1.21	115332720	46009	138.51	2485	2545	2470	3230	1740	2485	2506.74	1.77	7428	2578	2531	2508	2461	2438	2520	2450	323	745	500	1780	5	1	63429410	1595	7.40	0.98	12	0.07	340.00	2564.00	5720	20230912	-56.03	2345	20240909	7.25	4630	-45.68	20240311	2345	7.25	20240909	5450	-53.85	20231206	2345	7.25	20240909	1.95	N	037270	500	323 억	1121338	N	N	963	N	N
46	20240923	120439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2525	40	2	1.61	110975015	44275	133.29	2485	2545	2470	3230	1740	2485	2506.49	1.77	6769	2578	2531	2508	2461	2438	2520	2450	323	745	500	1780	5	1	63429410	1602	7.43	0.98	12	0.07	340.00	2564.00	5720	20230912	-55.86	2345	20240909	7.68	4630	-45.46	20240311	2345	7.68	20240909	5450	-53.67	20231206	2345	7.68	20240909	1.95	N	037270	500	323 억	1121338	N	N	963	N	N
47	20240923	110440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2535	50	2	2.01	100312275	40055	120.58	2485	2545	2470	3230	1740	2485	2504.36	1.77	7306	2578	2531	2508	2461	2438	2520	2450	323	745	500	1780	5	1	63429410	1608	7.46	0.99	12	0.06	340.00	2564.00	5720	20230912	-55.68	2345	20240909	8.10	4630	-45.25	20240311	2345	8.10	20240909	5450	-53.49	20231206	2345	8.10	20240909	1.95	N	037270	500	323 억	1121338	N	N	963	N	N
48	20240923	100438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2500	15	2	0.60	38910095	15656	47.13	2485	2500	2470	3230	1740	2485	2485.32	1.77	5004	2578	2531	2508	2461	2438	2520	2450	323	745	500	1780	5	1	63429410	1586	7.35	0.98	12	0.02	340.00	2564.00	5720	20230912	-56.29	2345	20240909	6.61	4630	-46.00	20240311	2345	6.61	20240909	5450	-54.13	20231206	2345	6.61	20240909	1.95	N	037270	500	323 억	1121338	N	N	963	N	N
49	20240923	090438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2495	10	2	0.40	1737055	699	2.10	2485	2495	2485	3230	1740	2485	2485.06	1.77	-89	2578	2531	2508	2461	2438	2520	2450	323	745	500	1780	5	1	63429410	1583	7.34	0.97	12	0.00	340.00	2564.00	5720	20230912	-56.38	2345	20240909	6.40	4630	-46.11	20240311	2345	6.40	20240909	5450	-54.22	20231206	2345	6.40	20240909	1.95	N	037270	500	323 억	1121338	N	N	963	N	N
50	20240913	160419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2535	15	2	0.60	124058495	49240	77.64	2520	2600	2475	3275	1765	2520	2519.46	1.82	-18200	2576	2547	2501	2472	2426	2562	2487	323	755	500	1810	5	1	63429410	1608	7.46	0.99	12	0.08	340.00	2564.00	5720	20230912	-55.68	2345	20240909	8.10	4630	-45.25	20240311	2345	8.10	20240909	5660	-55.21	20230913	2345	8.10	20240909	2.01	N	037270	500	323 억	1153878	N	N	720	N	N
51	20240913	150423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2535	15	2	0.60	91565125	36456	57.48	2520	2600	2475	3275	1765	2520	2511.66	1.82	-16665	2576	2547	2501	2472	2426	2562	2487	323	755	500	1810	5	1	63429410	1608	7.46	0.99	12	0.06	340.00	2564.00	5720	20230912	-55.68	2345	20240909	8.10	4630	-45.25	20240311	2345	8.10	20240909	5660	-55.21	20230913	2345	8.10	20240909	2.01	N	037270	500	323 억	1153878	N	N	1447	N	N
52	20240913	140424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2510	-10	5	-0.40	76529010	30493	48.08	2520	2600	2475	3275	1765	2520	2509.72	1.82	-14526	2576	2547	2501	2472	2426	2562	2487	323	755	500	1810	5	1	63429410	1592	7.38	0.98	12	0.05	340.00	2564.00	5720	20230912	-56.12	2345	20240909	7.04	4630	-45.79	20240311	2345	7.04	20240909	5660	-55.65	20230913	2345	7.04	20240909	2.01	N	037270	500	323 억	1153878	N	N	1447	N	N
53	20240913	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2510	-10	5	-0.40	75907165	30245	47.69	2520	2600	2475	3275	1765	2520	2509.74	1.82	-14440	2576	2547	2501	2472	2426	2562	2487	323	755	500	1810	5	1	63429410	1592	7.38	0.98	12	0.05	340.00	2564.00	5720	20230912	-56.12	2345	20240909	7.04	4630	-45.79	20240311	2345	7.04	20240909	5660	-55.65	20230913	2345	7.04	20240909	2.01	N	037270	500	323 억	1153878	N	N	1447	N	N
54	20240913	120421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2500	-20	5	-0.79	60332630	24025	37.88	2520	2600	2475	3275	1765	2520	2511.24	1.82	-9184	2576	2547	2501	2472	2426	2562	2487	323	755	500	1810	5	1	63429410	1586	7.35	0.98	12	0.04	340.00	2564.00	5720	20230912	-56.29	2345	20240909	6.61	4630	-46.00	20240311	2345	6.61	20240909	5660	-55.83	20230913	2345	6.61	20240909	2.01	N	037270	500	323 억	1153878	N	N	1447	N	N
55	20240913	110423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2480	-40	5	-1.59	53526075	21298	33.58	2520	2600	2475	3275	1765	2520	2513.20	1.82	-8358	2576	2547	2501	2472	2426	2562	2487	323	755	500	1810	5	1	63429410	1573	7.29	0.97	12	0.03	340.00	2564.00	5720	20230912	-56.64	2345	20240909	5.76	4630	-46.44	20240311	2345	5.76	20240909	5660	-56.18	20230913	2345	5.76	20240909	2.01	N	037270	500	323 억	1153878	N	N	1447	N	N
56	20240913	100422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2495	-25	5	-0.99	39225455	15547	24.51	2520	2600	2495	3275	1765	2520	2523.02	1.82	-5267	2576	2547	2501	2472	2426	2562	2487	323	755	500	1810	5	1	63429410	1583	7.34	0.97	12	0.02	340.00	2564.00	5720	20230912	-56.38	2345	20240909	6.40	4630	-46.11	20240311	2345	6.40	20240909	5660	-55.92	20230913	2345	6.40	20240909	2.01	N	037270	500	323 억	1153878	N	N	1447	N	N
57	20240913	090424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2550	30	2	1.19	16035430	6296	9.93	2520	2600	2515	3275	1765	2520	2546.92	1.82	-740	2576	2547	2501	2472	2426	2562	2487	323	755	500	1810	5	1	63429410	1617	7.50	0.99	12	0.01	340.00	2564.00	5720	20230912	-55.42	2345	20240909	8.74	4630	-44.92	20240311	2345	8.74	20240909	5660	-54.95	20230913	2345	8.74	20240909	2.01	N	037270	500	323 억	1153878	N	N	1447	N	N
58	20240912	160419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2520	75	2	3.07	151930325	60936	93.86	2480	2530	2455	3175	1715	2445	2493.48	1.77	26734	2511	2477	2446	2412	2381	2495	2430	323	730	500	1760	5	1	63429410	1598	7.41	0.98	12	0.10	340.00	2564.00	5720	20230912	-55.94	2345	20240909	7.46	4630	-45.57	20240311	2345	7.46	20240909	5720	-55.94	20230912	2345	7.46	20240909	2.00	N	037270	500	323 억	1125278	N	N	1447	N	N
59	20240912	150420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2505	60	2	2.45	142865290	57339	88.32	2480	2530	2455	3175	1715	2445	2491.85	1.77	25503	2511	2477	2446	2412	2381	2495	2430	323	730	500	1760	5	1	63429410	1589	7.37	0.98	12	0.09	340.00	2564.00	5720	20230912	-56.21	2345	20240909	6.82	4630	-45.90	20240311	2345	6.82	20240909	5720	-56.21	20230912	2345	6.82	20240909	2.00	N	037270	500	323 억	1125278	N	N	900	N	N
60	20240912	140421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2525	80	2	3.27	136745275	54903	84.57	2480	2530	2455	3175	1715	2445	2490.93	1.77	24620	2511	2477	2446	2412	2381	2495	2430	323	730	500	1760	5	1	63429410	1602	7.43	0.98	12	0.09	340.00	2564.00	5720	20230912	-55.86	2345	20240909	7.68	4630	-45.46	20240311	2345	7.68	20240909	5720	-55.86	20230912	2345	7.68	20240909	2.00	N	037270	500	323 억	1125278	N	N	900	N	N
61	20240912	130419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2520	75	2	3.07	126129255	50673	78.05	2480	2525	2455	3175	1715	2445	2489.36	1.77	22846	2511	2477	2446	2412	2381	2495	2430	323	730	500	1760	5	1	63429410	1598	7.41	0.98	12	0.08	340.00	2564.00	5720	20230912	-55.94	2345	20240909	7.46	4630	-45.57	20240311	2345	7.46	20240909	5720	-55.94	20230912	2345	7.46	20240909	2.00	N	037270	500	323 억	1125278	N	N	900	N	N
62	20240912	120419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2505	60	2	2.45	109123685	43904	67.63	2480	2510	2455	3175	1715	2445	2485.80	1.77	20579	2511	2477	2446	2412	2381	2495	2430	323	730	500	1760	5	1	63429410	1589	7.37	0.98	12	0.07	340.00	2564.00	5720	20230912	-56.21	2345	20240909	6.82	4630	-45.90	20240311	2345	6.82	20240909	5720	-56.21	20230912	2345	6.82	20240909	2.00	N	037270	500	323 억	1125278	N	N	900	N	N
63	20240912	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2500	55	2	2.25	83140840	33498	51.60	2480	2505	2455	3175	1715	2445	2482.31	1.77	15308	2511	2477	2446	2412	2381	2495	2430	323	730	500	1760	5	1	63429410	1586	7.35	0.98	12	0.05	340.00	2564.00	5720	20230912	-56.29	2345	20240909	6.61	4630	-46.00	20240311	2345	6.61	20240909	5720	-56.29	20230912	2345	6.61	20240909	2.00	N	037270	500	323 억	1125278	N	N	900	N	N
64	20240912	100419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2490	45	2	1.84	57281135	23119	35.61	2480	2490	2455	3175	1715	2445	2478.11	1.77	9705	2511	2477	2446	2412	2381	2495	2430	323	730	500	1760	5	1	63429410	1579	7.32	0.97	12	0.04	340.00	2564.00	5720	20230912	-56.47	2345	20240909	6.18	4630	-46.22	20240311	2345	6.18	20240909	5720	-56.47	20230912	2345	6.18	20240909	2.00	N	037270	500	323 억	1125278	N	N	900	N	N
65	20240912	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2475	30	2	1.23	9104635	3682	5.67	2480	2480	2455	3175	1715	2445	2475.31	1.77	-3195	2511	2477	2446	2412	2381	2495	2430	323	730	500	1760	5	1	63429410	1570	7.28	0.97	12	0.01	340.00	2564.00	5720	20230912	-56.73	2345	20240909	5.54	4630	-46.54	20240311	2345	5.54	20240909	5720	-56.73	20230912	2345	5.54	20240909	2.00	N	037270	500	323 억	1125278	N	N	900	N	N
66	20240911	160412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2445	35	2	1.45	158866495	64864	105.64	2420	2480	2415	3130	1690	2410	2449.23	1.73	25446	2523	2466	2423	2366	2323	2445	2345	323	720	500	1730	5	1	63429410	1551	7.19	0.95	12	0.10	340.00	2564.00	5720	20230912	-57.26	2345	20240909	4.26	4630	-47.19	20240311	2345	4.26	20240909	5720	-57.26	20230912	2345	4.26	20240909	2.00	N	037270	500	323 억	1099986	N	N	900	N	N
67	20240911	150414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2450	40	2	1.66	148470330	60610	98.71	2420	2480	2415	3130	1690	2410	2449.60	1.73	25197	2523	2466	2423	2366	2323	2445	2345	323	720	500	1730	5	1	63429410	1554	7.21	0.96	12	0.10	340.00	2564.00	5720	20230912	-57.17	2345	20240909	4.48	4630	-47.08	20240311	2345	4.48	20240909	5720	-57.17	20230912	2345	4.48	20240909	2.00	N	037270	500	323 억	1099986	N	N	85	N	N
68	20240911	140414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	45	2	1.87	139860610	57074	92.95	2420	2480	2415	3130	1690	2410	2450.51	1.73	24966	2523	2466	2423	2366	2323	2445	2345	323	720	500	1730	5	1	63429410	1557	7.22	0.96	12	0.09	340.00	2564.00	5720	20230912	-57.08	2345	20240909	4.69	4630	-46.98	20240311	2345	4.69	20240909	5720	-57.08	20230912	2345	4.69	20240909	2.00	N	037270	500	323 억	1099986	N	N	85	N	N
69	20240911	130413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2470	60	2	2.49	135339585	55233	89.95	2420	2480	2415	3130	1690	2410	2450.34	1.73	25118	2523	2466	2423	2366	2323	2445	2345	323	720	500	1730	5	1	63429410	1567	7.26	0.96	12	0.09	340.00	2564.00	5720	20230912	-56.82	2345	20240909	5.33	4630	-46.65	20240311	2345	5.33	20240909	5720	-56.82	20230912	2345	5.33	20240909	2.00	N	037270	500	323 억	1099986	N	N	85	N	N
70	20240911	120416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2460	50	2	2.07	123718630	50516	82.27	2420	2480	2415	3130	1690	2410	2449.10	1.73	27440	2523	2466	2423	2366	2323	2445	2345	323	720	500	1730	5	1	63429410	1560	7.24	0.96	12	0.08	340.00	2564.00	5720	20230912	-56.99	2345	20240909	4.90	4630	-46.87	20240311	2345	4.90	20240909	5720	-56.99	20230912	2345	4.90	20240909	2.00	N	037270	500	323 억	1099986	N	N	85	N	N
71	20240911	110411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2450	40	2	1.66	99633345	40691	66.27	2420	2480	2415	3130	1690	2410	2448.54	1.73	26065	2523	2466	2423	2366	2323	2445	2345	323	720	500	1730	5	1	63429410	1554	7.21	0.96	12	0.06	340.00	2564.00	5720	20230912	-57.17	2345	20240909	4.48	4630	-47.08	20240311	2345	4.48	20240909	5720	-57.17	20230912	2345	4.48	20240909	2.00	N	037270	500	323 억	1099986	N	N	85	N	N
72	20240911	100412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	45	2	1.87	79227275	32347	52.68	2420	2480	2415	3130	1690	2410	2449.29	1.73	22922	2523	2466	2423	2366	2323	2445	2345	323	720	500	1730	5	1	63429410	1557	7.22	0.96	12	0.05	340.00	2564.00	5720	20230912	-57.08	2345	20240909	4.69	4630	-46.98	20240311	2345	4.69	20240909	5720	-57.08	20230912	2345	4.69	20240909	2.00	N	037270	500	323 억	1099986	N	N	85	N	N
73	20240911	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2435	25	2	1.04	7758570	3205	5.22	2420	2435	2415	3130	1690	2410	2420.77	1.73	368	2523	2466	2423	2366	2323	2445	2345	323	720	500	1730	5	1	63429410	1545	7.16	0.95	12	0.01	340.00	2564.00	5720	20230912	-57.43	2345	20240909	3.84	4630	-47.41	20240311	2345	3.84	20240909	5720	-57.43	20230912	2345	3.84	20240909	2.00	N	037270	500	323 억	1099986	N	N	85	N	N
74	20240910	160412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2410	-25	5	-1.03	145163265	60144	62.88	2435	2480	2380	3165	1705	2435	2413.60	1.78	-25994	2535	2485	2415	2365	2295	2510	2390	323	730	500	1750	5	1	63429410	1529	7.09	0.94	12	0.09	340.00	2564.00	5720	20230912	-57.87	2345	20240909	2.77	4630	-47.95	20240311	2345	2.77	20240909	5720	-57.87	20230912	2345	2.77	20240909	2.04	N	037270	500	323 억	1128796	N	N	85	N	N
75	20240910	150415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2400	-35	5	-1.44	128597055	53234	55.66	2435	2480	2385	3165	1705	2435	2415.69	1.78	-23823	2535	2485	2415	2365	2295	2510	2390	323	730	500	1750	5	1	63429410	1522	7.06	0.94	12	0.08	340.00	2564.00	5720	20230912	-58.04	2345	20240909	2.35	4630	-48.16	20240311	2345	2.35	20240909	5720	-58.04	20230912	2345	2.35	20240909	2.04	N	037270	500	323 억	1128796	N	N	0	N	N
76	20240910	140414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2415	-20	5	-0.82	106054345	43836	45.83	2435	2480	2395	3165	1705	2435	2419.34	1.78	-17915	2535	2485	2415	2365	2295	2510	2390	323	730	500	1750	5	1	63429410	1532	7.10	0.94	12	0.07	340.00	2564.00	5720	20230912	-57.78	2345	20240909	2.99	4630	-47.84	20240311	2345	2.99	20240909	5720	-57.78	20230912	2345	2.99	20240909	2.04	N	037270	500	323 억	1128796	N	N	0	N	N
77	20240910	130414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2415	-20	5	-0.82	85762925	35399	37.01	2435	2480	2395	3165	1705	2435	2422.75	1.78	-14342	2535	2485	2415	2365	2295	2510	2390	323	730	500	1750	5	1	63429410	1532	7.10	0.94	12	0.06	340.00	2564.00	5720	20230912	-57.78	2345	20240909	2.99	4630	-47.84	20240311	2345	2.99	20240909	5720	-57.78	20230912	2345	2.99	20240909	2.04	N	037270	500	323 억	1128796	N	N	0	N	N
78	20240910	120411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2430	-5	5	-0.21	52897385	21768	22.76	2435	2480	2405	3165	1705	2435	2430.05	1.78	-9961	2535	2485	2415	2365	2295	2510	2390	323	730	500	1750	5	1	63429410	1541	7.15	0.95	12	0.03	340.00	2564.00	5720	20230912	-57.52	2345	20240909	3.62	4630	-47.52	20240311	2345	3.62	20240909	5720	-57.52	20230912	2345	3.62	20240909	2.04	N	037270	500	323 억	1128796	N	N	0	N	N
79	20240910	110412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2445	10	2	0.41	38651805	15891	16.61	2435	2480	2405	3165	1705	2435	2432.31	1.78	-6933	2535	2485	2415	2365	2295	2510	2390	323	730	500	1750	5	1	63429410	1551	7.19	0.95	12	0.03	340.00	2564.00	5720	20230912	-57.26	2345	20240909	4.26	4630	-47.19	20240311	2345	4.26	20240909	5720	-57.26	20230912	2345	4.26	20240909	2.04	N	037270	500	323 억	1128796	N	N	0	N	N
80	20240910	100413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2445	10	2	0.41	25700680	10578	11.06	2435	2480	2405	3165	1705	2435	2429.64	1.78	-6789	2535	2485	2415	2365	2295	2510	2390	323	730	500	1750	5	1	63429410	1551	7.19	0.95	12	0.02	340.00	2564.00	5720	20230912	-57.26	2345	20240909	4.26	4630	-47.19	20240311	2345	4.26	20240909	5720	-57.26	20230912	2345	4.26	20240909	2.04	N	037270	500	323 억	1128796	N	N	0	N	N
81	20240910	090412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2465	30	2	1.23	1841795	756	0.79	2435	2480	2435	3165	1705	2435	2436.24	1.78	264	2535	2485	2415	2365	2295	2510	2390	323	730	500	1750	5	1	63429410	1564	7.25	0.96	12	0.00	340.00	2564.00	5720	20230912	-56.91	2345	20240909	5.12	4630	-46.76	20240311	2345	5.12	20240909	5720	-56.91	20230912	2345	5.12	20240909	2.04	N	037270	500	323 억	1128796	N	N	0	N	N
82	20240909	160405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2435	0	3	0.00	230354970	95616	87.14	2375	2465	2345	3165	1705	2435	2409.13	1.72	31032	2551	2492	2456	2397	2361	2475	2380	323	730	500	1750	5	1	63429410	1545	7.16	0.95	12	0.15	340.00	2564.00	5730	20230901	-57.50	2345	20240909	3.84	4630	-47.41	20240311	2345	3.84	20240909	5720	-57.43	20230912	2345	3.84	20240909	2.11	N	037270	500	323 억	1092512	N	N	1062	N	N
83	20240909	150408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2460	25	2	1.03	221147435	91848	83.71	2375	2465	2345	3165	1705	2435	2407.75	1.72	29503	2551	2492	2456	2397	2361	2475	2380	323	730	500	1750	5	1	63429410	1560	7.24	0.96	12	0.14	340.00	2564.00	5730	20230901	-57.07	2345	20240909	4.90	4630	-46.87	20240311	2345	4.90	20240909	5720	-56.99	20230912	2345	4.90	20240909	2.11	N	037270	500	323 억	1092512	N	N	1062	N	N
84	20240909	140410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2450	15	2	0.62	198802330	82734	75.40	2375	2460	2345	3165	1705	2435	2402.91	1.72	25186	2551	2492	2456	2397	2361	2475	2380	323	730	500	1750	5	1	63429410	1554	7.21	0.96	12	0.13	340.00	2564.00	5730	20230901	-57.24	2345	20240909	4.48	4630	-47.08	20240311	2345	4.48	20240909	5720	-57.17	20230912	2345	4.48	20240909	2.11	N	037270	500	323 억	1092512	N	N	1062	N	N
85	20240909	130408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2445	10	2	0.41	184275285	76797	69.99	2375	2460	2345	3165	1705	2435	2399.51	1.72	22691	2551	2492	2456	2397	2361	2475	2380	323	730	500	1750	5	1	63429410	1551	7.19	0.95	12	0.12	340.00	2564.00	5730	20230901	-57.33	2345	20240909	4.26	4630	-47.19	20240311	2345	4.26	20240909	5720	-57.26	20230912	2345	4.26	20240909	2.11	N	037270	500	323 억	1092512	N	N	1062	N	N
86	20240909	120406	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2445	10	2	0.41	173814735	72524	66.09	2375	2445	2345	3165	1705	2435	2396.65	1.72	21915	2551	2492	2456	2397	2361	2475	2380	323	730	500	1750	5	1	63429410	1551	7.19	0.95	12	0.11	340.00	2564.00	5730	20230901	-57.33	2345	20240909	4.26	4630	-47.19	20240311	2345	4.26	20240909	5720	-57.26	20230912	2345	4.26	20240909	2.11	N	037270	500	323 억	1092512	N	N	1062	N	N
87	20240909	110406	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2415	-20	5	-0.82	153328450	64085	58.40	2375	2430	2345	3165	1705	2435	2392.58	1.72	17455	2551	2492	2456	2397	2361	2475	2380	323	730	500	1750	5	1	63429410	1532	7.10	0.94	12	0.10	340.00	2564.00	5730	20230901	-57.85	2345	20240909	2.99	4630	-47.84	20240311	2345	2.99	20240909	5720	-57.78	20230912	2345	2.99	20240909	2.11	N	037270	500	323 억	1092512	N	N	1062	N	N
88	20240909	100411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2410	-25	5	-1.03	125507265	52578	47.92	2375	2425	2345	3165	1705	2435	2387.07	1.72	12262	2551	2492	2456	2397	2361	2475	2380	323	730	500	1750	5	1	63429410	1529	7.09	0.94	12	0.08	340.00	2564.00	5730	20230901	-57.94	2345	20240909	2.77	4630	-47.95	20240311	2345	2.77	20240909	5720	-57.87	20230912	2345	2.77	20240909	2.11	N	037270	500	323 억	1092512	N	N	1062	N	N
89	20240909	090404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2385	-50	5	-2.05	55144100	23135	21.08	2375	2425	2375	3165	1705	2435	2383.58	1.72	7832	2551	2492	2456	2397	2361	2475	2380	323	730	500	1750	5	1	63429410	1513	7.01	0.93	12	0.04	340.00	2564.00	5730	20230901	-58.38	2375	20240909	0.42	4630	-48.49	20240311	2375	0.42	20240909	5720	-58.30	20230912	2375	0.42	20240909	2.11	N	037270	500	323 억	1092512	N	N	1062	N	N
90	20240906	160403	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2435	-45	5	-1.81	268184285	109468	45.15	2470	2515	2420	3220	1740	2480	2449.36	1.71	6394	2626	2552	2511	2437	2396	2590	2475	323	740	500	1780	5	1	63429410	1545	7.16	0.95	12	0.17	340.00	2564.00	5730	20230901	-57.50	2420	20240906	0.62	4630	-47.41	20240311	2420	0.62	20240906	5720	-57.43	20230912	2420	0.62	20240906	2.07	N	037270	500	323 억	1087388	N	N	1062	N	N
91	20240906	150409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2445	-35	5	-1.41	233240810	95117	39.23	2470	2515	2430	3220	1740	2480	2451.58	1.71	5609	2626	2552	2511	2437	2396	2590	2475	323	740	500	1780	5	1	63429410	1551	7.19	0.95	12	0.15	340.00	2564.00	5730	20230901	-57.33	2430	20240906	0.62	4630	-47.19	20240311	2430	0.62	20240906	5720	-57.26	20230912	2430	0.62	20240906	2.07	N	037270	500	323 억	1087388	N	N	1289	N	N
92	20240906	140409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2450	-30	5	-1.21	204102385	83170	34.30	2470	2515	2430	3220	1740	2480	2453.43	1.71	2903	2626	2552	2511	2437	2396	2590	2475	323	740	500	1780	5	1	63429410	1554	7.21	0.96	12	0.13	340.00	2564.00	5730	20230901	-57.24	2430	20240906	0.82	4630	-47.08	20240311	2430	0.82	20240906	5720	-57.17	20230912	2430	0.82	20240906	2.07	N	037270	500	323 억	1087388	N	N	1289	N	N
93	20240906	130405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2450	-30	5	-1.21	177046380	72114	29.74	2470	2515	2430	3220	1740	2480	2454.42	1.71	860	2626	2552	2511	2437	2396	2590	2475	323	740	500	1780	5	1	63429410	1554	7.21	0.96	12	0.11	340.00	2564.00	5730	20230901	-57.24	2430	20240906	0.82	4630	-47.08	20240311	2430	0.82	20240906	5720	-57.17	20230912	2430	0.82	20240906	2.07	N	037270	500	323 억	1087388	N	N	1289	N	N
94	20240906	120408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2455	-25	5	-1.01	155211035	63185	26.06	2470	2515	2430	3220	1740	2480	2455.73	1.71	-766	2626	2552	2511	2437	2396	2590	2475	323	740	500	1780	5	1	63429410	1557	7.22	0.96	12	0.10	340.00	2564.00	5730	20230901	-57.16	2430	20240906	1.03	4630	-46.98	20240311	2430	1.03	20240906	5720	-57.08	20230912	2430	1.03	20240906	2.07	N	037270	500	323 억	1087388	N	N	1289	N	N
95	20240906	110410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2460	-20	5	-0.81	130952770	53276	21.97	2470	2515	2430	3220	1740	2480	2457.20	1.71	1025	2626	2552	2511	2437	2396	2590	2475	323	740	500	1780	5	1	63429410	1560	7.24	0.96	12	0.08	340.00	2564.00	5730	20230901	-57.07	2430	20240906	1.23	4630	-46.87	20240311	2430	1.23	20240906	5720	-56.99	20230912	2430	1.23	20240906	2.07	N	037270	500	323 억	1087388	N	N	1289	N	N
96	20240906	100404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2440	-40	5	-1.61	84736420	34339	14.16	2470	2515	2435	3220	1740	2480	2466.92	1.71	-2165	2626	2552	2511	2437	2396	2590	2475	323	740	500	1780	5	1	63429410	1548	7.18	0.95	12	0.05	340.00	2564.00	5730	20230901	-57.42	2435	20240906	0.21	4630	-47.30	20240311	2435	0.21	20240906	5720	-57.34	20230912	2435	0.21	20240906	2.07	N	037270	500	323 억	1087388	N	N	1289	N	N
97	20240906	090408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2495	15	2	0.60	22753720	9202	3.80	2470	2510	2470	3220	1740	2480	2470.80	1.71	1850	2626	2552	2511	2437	2396	2590	2475	323	740	500	1780	5	1	63429410	1583	7.34	0.97	12	0.01	340.00	2564.00	5730	20230901	-56.46	2455	20240904	1.63	4630	-46.11	20240311	2455	1.63	20240904	5720	-56.38	20230912	2455	1.63	20240904	2.07	N	037270	500	323 억	1087388	N	N	1289	N	N
98	20240905	160401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2480	15	2	0.61	608995885	240350	29.39	2470	2585	2470	3200	1730	2465	2533.87	1.55	103346	2811	2637	2546	2372	2281	2592	2327	323	735	500	1770	5	1	63429410	1573	7.29	0.97	12	0.38	340.00	2564.00	5730	20230901	-56.72	2455	20240904	1.02	4630	-46.44	20240311	2455	1.02	20240904	5720	-56.64	20230912	2455	1.02	20240904	2.09	N	037270	500	323 억	984428	N	N	1289	N	N
99	20240905	150407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2510	45	2	1.83	564972755	222659	27.22	2470	2585	2470	3200	1730	2465	2537.39	1.55	97892	2811	2637	2546	2372	2281	2592	2327	323	735	500	1770	5	1	63429410	1592	7.38	0.98	12	0.35	340.00	2564.00	5730	20230901	-56.20	2455	20240904	2.24	4630	-45.79	20240311	2455	2.24	20240904	5720	-56.12	20230912	2455	2.24	20240904	2.09	N	037270	500	323 억	984428	N	N	255187	N	N
100	20240905	140405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2500	35	2	1.42	534443795	210455	25.73	2470	2585	2470	3200	1730	2465	2539.47	1.55	90128	2811	2637	2546	2372	2281	2592	2327	323	735	500	1770	5	1	63429410	1586	7.35	0.98	12	0.33	340.00	2564.00	5730	20230901	-56.37	2455	20240904	1.83	4630	-46.00	20240311	2455	1.83	20240904	5720	-56.29	20230912	2455	1.83	20240904	2.09	N	037270	500	323 억	984428	N	N	255187	N	N
101	20240905	130407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2500	35	2	1.42	512275045	201597	24.65	2470	2585	2470	3200	1730	2465	2541.08	1.55	86213	2811	2637	2546	2372	2281	2592	2327	323	735	500	1770	5	1	63429410	1586	7.35	0.98	12	0.32	340.00	2564.00	5730	20230901	-56.37	2455	20240904	1.83	4630	-46.00	20240311	2455	1.83	20240904	5720	-56.29	20230912	2455	1.83	20240904	2.09	N	037270	500	323 억	984428	N	N	255187	N	N
102	20240905	120404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2530	65	2	2.64	477754170	187825	22.96	2470	2585	2470	3200	1730	2465	2543.61	1.55	85061	2811	2637	2546	2372	2281	2592	2327	323	735	500	1770	5	1	63429410	1605	7.44	0.99	12	0.30	340.00	2564.00	5730	20230901	-55.85	2455	20240904	3.05	4630	-45.36	20240311	2455	3.05	20240904	5720	-55.77	20230912	2455	3.05	20240904	2.09	N	037270	500	323 억	984428	N	N	255187	N	N
103	20240905	110403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2570	105	2	4.26	392326965	153978	18.83	2470	2585	2470	3200	1730	2465	2547.94	1.55	76130	2811	2637	2546	2372	2281	2592	2327	323	735	500	1770	5	1	63429410	1630	7.56	1.00	12	0.24	340.00	2564.00	5730	20230901	-55.15	2455	20240904	4.68	4630	-44.49	20240311	2455	4.68	20240904	5720	-55.07	20230912	2455	4.68	20240904	2.09	N	037270	500	323 억	984428	N	N	255187	N	N
104	20240905	100403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2575	110	2	4.46	297480830	117120	14.32	2470	2580	2470	3200	1730	2465	2539.97	1.55	62527	2811	2637	2546	2372	2281	2592	2327	323	735	500	1770	5	1	63429410	1633	7.57	1.00	12	0.18	340.00	2564.00	5730	20230901	-55.06	2455	20240904	4.89	4630	-44.38	20240311	2455	4.89	20240904	5720	-54.98	20230912	2455	4.89	20240904	2.09	N	037270	500	323 억	984428	N	N	255187	N	N
105	20240905	090407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2520	55	2	2.23	51652500	20688	2.53	2470	2545	2470	3200	1730	2465	2496.74	1.55	3091	2811	2637	2546	2372	2281	2592	2327	323	735	500	1770	5	1	63429410	1598	7.41	0.98	12	0.03	340.00	2564.00	5730	20230901	-56.02	2455	20240904	2.65	4630	-45.57	20240311	2455	2.65	20240904	5720	-55.94	20230912	2455	2.65	20240904	2.09	N	037270	500	323 억	984428	N	N	255187	N	N
106	20240904	160358	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2465	-275	5	-10.04	2054912200	810003	1199.72	2720	2720	2455	3560	1920	2740	2537.06	1.74	-122240	2836	2787	2761	2712	2686	2812	2737	323	820	500	1970	5	1	63429410	1564	7.25	0.96	12	1.28	340.00	2564.00	5730	20230901	-56.98	2455	20240904	0.41	4630	-46.76	20240311	2455	0.41	20240904	5720	-56.91	20230912	2455	0.41	20240904	2.09	N	037270	500	323 억	1100505	N	N	255187	N	N
107	20240904	150401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2475	-265	5	-9.67	1848538535	726314	1075.77	2720	2720	2475	3560	1920	2740	2545.10	1.74	-121025	2836	2787	2761	2712	2686	2812	2737	323	820	500	1970	5	1	63429410	1570	7.28	0.97	12	1.15	340.00	2564.00	5730	20230901	-56.81	2475	20240904	0.00	4630	-46.54	20240311	2475	0.00	20240904	5720	-56.73	20230912	2475	0.00	20240904	2.09	N	037270	500	323 억	1100505	N	N	2786	N	N
108	20240904	140402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2495	-245	5	-8.94	1544857165	604400	895.20	2720	2720	2485	3560	1920	2740	2556.02	1.74	-133216	2836	2787	2761	2712	2686	2812	2737	323	820	500	1970	5	1	63429410	1583	7.34	0.97	12	0.95	340.00	2564.00	5730	20230901	-56.46	2485	20240904	0.40	4630	-46.11	20240311	2485	0.40	20240904	5720	-56.38	20230912	2485	0.40	20240904	2.09	N	037270	500	323 억	1100505	N	N	2786	N	N
109	20240904	130402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2500	-240	5	-8.76	1380176335	538459	797.53	2720	2720	2485	3560	1920	2740	2563.20	1.74	-156687	2836	2787	2761	2712	2686	2812	2737	323	820	500	1970	5	1	63429410	1586	7.35	0.98	12	0.85	340.00	2564.00	5730	20230901	-56.37	2485	20240904	0.60	4630	-46.00	20240311	2485	0.60	20240904	5720	-56.29	20230912	2485	0.60	20240904	2.09	N	037270	500	323 억	1100505	N	N	2786	N	N
110	20240904	120359	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2505	-235	5	-8.58	1113008335	431414	638.98	2720	2720	2485	3560	1920	2740	2579.91	1.74	-137466	2836	2787	2761	2712	2686	2812	2737	323	820	500	1970	5	1	63429410	1589	7.37	0.98	12	0.68	340.00	2564.00	5730	20230901	-56.28	2485	20240904	0.80	4630	-45.90	20240311	2485	0.80	20240904	5720	-56.21	20230912	2485	0.80	20240904	2.09	N	037270	500	323 억	1100505	N	N	2786	N	N
111	20240904	110359	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2585	-155	5	-5.66	638688675	244359	361.93	2720	2720	2575	3560	1920	2740	2613.73	1.74	-97627	2836	2787	2761	2712	2686	2812	2737	323	820	500	1970	5	1	63429410	1640	7.60	1.01	12	0.39	340.00	2564.00	5730	20230901	-54.89	2575	20240904	0.39	4630	-44.17	20240311	2575	0.39	20240904	5720	-54.81	20230912	2575	0.39	20240904	2.09	N	037270	500	323 억	1100505	N	N	2786	N	N
112	20240904	100402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2600	-140	5	-5.11	409673275	155881	230.88	2720	2720	2595	3560	1920	2740	2628.12	1.74	-60776	2836	2787	2761	2712	2686	2812	2737	323	820	500	1970	5	1	63429410	1649	7.65	1.01	12	0.25	340.00	2564.00	5730	20230901	-54.62	2590	20240805	0.39	4630	-43.84	20240311	2590	0.39	20240805	5720	-54.55	20230912	2590	0.39	20240805	2.09	N	037270	500	323 억	1100505	N	N	2786	N	N
113	20240904	090400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	-55	5	-2.01	32475405	12074	17.88	2720	2720	2665	3560	1920	2740	2689.70	1.74	-1715	2836	2787	2761	2712	2686	2812	2737	323	820	500	1970	5	1	63429410	1703	7.90	1.05	12	0.02	340.00	2564.00	5730	20230901	-53.14	2590	20240805	3.67	4630	-42.01	20240311	2590	3.67	20240805	5720	-53.06	20230912	2590	3.67	20240805	2.09	N	037270	500	323 억	1100505	N	N	2786	N	N
114	20240903	160355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2740	-20	5	-0.72	185713255	67124	129.83	2735	2810	2735	3585	1935	2760	2766.72	1.72	9727	2810	2785	2755	2730	2700	2797	2742	323	825	500	1980	5	1	63429410	1738	8.06	1.07	12	0.11	340.00	2564.00	5730	20230901	-52.18	2590	20240805	5.79	4630	-40.82	20240311	2590	5.79	20240805	5720	-52.10	20230912	2590	5.79	20240805	2.10	N	037270	500	323 억	1089293	N	N	2786	N	N
115	20240903	150358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2745	-15	5	-0.54	168947085	61008	118.00	2735	2810	2735	3585	1935	2760	2769.26	1.72	12944	2810	2785	2755	2730	2700	2797	2742	323	825	500	1980	5	1	63429410	1741	8.07	1.07	12	0.10	340.00	2564.00	5730	20230901	-52.09	2590	20240805	5.98	4630	-40.71	20240311	2590	5.98	20240805	5720	-52.01	20230912	2590	5.98	20240805	2.10	N	037270	500	323 억	1089293	N	N	33	N	N
116	20240903	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2765	5	2	0.18	141619565	51094	98.82	2735	2810	2735	3585	1935	2760	2771.75	1.72	12746	2810	2785	2755	2730	2700	2797	2742	323	825	500	1980	5	1	63429410	1754	8.13	1.08	12	0.08	340.00	2564.00	5730	20230901	-51.75	2590	20240805	6.76	4630	-40.28	20240311	2590	6.76	20240805	5720	-51.66	20230912	2590	6.76	20240805	2.10	N	037270	500	323 억	1089293	N	N	33	N	N
117	20240903	130359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2760	0	3	0.00	126092700	45471	87.95	2735	2810	2735	3585	1935	2760	2773.04	1.72	13042	2810	2785	2755	2730	2700	2797	2742	323	825	500	1980	5	1	63429410	1751	8.12	1.08	12	0.07	340.00	2564.00	5730	20230901	-51.83	2590	20240805	6.56	4630	-40.39	20240311	2590	6.56	20240805	5720	-51.75	20230912	2590	6.56	20240805	2.10	N	037270	500	323 억	1089293	N	N	33	N	N
118	20240903	120354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2775	15	2	0.54	114970185	41449	80.17	2735	2810	2735	3585	1935	2760	2773.77	1.72	14009	2810	2785	2755	2730	2700	2797	2742	323	825	500	1980	5	1	63429410	1760	8.16	1.08	12	0.07	340.00	2564.00	5730	20230901	-51.57	2590	20240805	7.14	4630	-40.06	20240311	2590	7.14	20240805	5720	-51.49	20230912	2590	7.14	20240805	2.10	N	037270	500	323 억	1089293	N	N	33	N	N
119	20240903	110352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2780	20	2	0.72	94675445	34140	66.03	2735	2810	2735	3585	1935	2760	2773.15	1.72	12028	2810	2785	2755	2730	2700	2797	2742	323	825	500	1980	5	1	63429410	1763	8.18	1.08	12	0.05	340.00	2564.00	5730	20230901	-51.48	2590	20240805	7.34	4630	-39.96	20240311	2590	7.34	20240805	5720	-51.40	20230912	2590	7.34	20240805	2.10	N	037270	500	323 억	1089293	N	N	33	N	N
120	20240903	100353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2790	30	2	1.09	81384735	29389	56.84	2735	2810	2735	3585	1935	2760	2769.22	1.72	12582	2810	2785	2755	2730	2700	2797	2742	323	825	500	1980	5	1	63429410	1770	8.21	1.09	12	0.05	340.00	2564.00	5730	20230901	-51.31	2590	20240805	7.72	4630	-39.74	20240311	2590	7.72	20240805	5720	-51.22	20230912	2590	7.72	20240805	2.10	N	037270	500	323 억	1089293	N	N	33	N	N
121	20240903	090354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2760	0	3	0.00	29203380	10666	20.63	2735	2810	2735	3585	1935	2760	2737.99	1.72	1637	2810	2785	2755	2730	2700	2797	2742	323	825	500	1980	5	1	63429410	1751	8.12	1.08	12	0.02	340.00	2564.00	5730	20230901	-51.83	2590	20240805	6.56	4630	-40.39	20240311	2590	6.56	20240805	5720	-51.75	20230912	2590	6.56	20240805	2.10	N	037270	500	323 억	1089293	N	N	33	N	N
122	20240902	160351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2760	15	2	0.55	140940165	51339	54.14	2740	2780	2725	3565	1925	2745	2745.28	1.74	-13598	2831	2787	2751	2707	2671	2770	2690	323	820	500	1970	5	1	63429410	1751	8.12	1.08	12	0.08	340.00	2564.00	5730	20230901	-51.83	2590	20240805	6.56	4630	-40.39	20240311	2590	6.56	20240805	5720	-51.75	20230912	2590	6.56	20240805	2.05	N	037270	500	323 억	1105720	N	N	33	N	N
123	20240902	150355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2760	15	2	0.55	124724065	45466	47.95	2740	2780	2725	3565	1925	2745	2743.24	1.74	-14245	2831	2787	2751	2707	2671	2770	2690	323	820	500	1970	5	1	63429410	1751	8.12	1.08	12	0.07	340.00	2564.00	5730	20230901	-51.83	2590	20240805	6.56	4630	-40.39	20240311	2590	6.56	20240805	5720	-51.75	20230912	2590	6.56	20240805	2.05	N	037270	500	323 억	1105720	N	N	15678	N	N
124	20240902	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2760	15	2	0.55	109036145	39767	41.94	2740	2780	2725	3565	1925	2745	2741.87	1.74	-15368	2831	2787	2751	2707	2671	2770	2690	323	820	500	1970	5	1	63429410	1751	8.12	1.08	12	0.06	340.00	2564.00	5730	20230901	-51.83	2590	20240805	6.56	4630	-40.39	20240311	2590	6.56	20240805	5720	-51.75	20230912	2590	6.56	20240805	2.05	N	037270	500	323 억	1105720	N	N	15678	N	N
125	20240902	130354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2745	0	3	0.00	89122030	32531	34.31	2740	2780	2725	3565	1925	2745	2739.60	1.74	-13251	2831	2787	2751	2707	2671	2770	2690	323	820	500	1970	5	1	63429410	1741	8.07	1.07	12	0.05	340.00	2564.00	5730	20230901	-52.09	2590	20240805	5.98	4630	-40.71	20240311	2590	5.98	20240805	5720	-52.01	20230912	2590	5.98	20240805	2.05	N	037270	500	323 억	1105720	N	N	15678	N	N
126	20240902	120356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	-20	5	-0.73	69484665	25365	26.75	2740	2780	2725	3565	1925	2745	2739.39	1.74	-9098	2831	2787	2751	2707	2671	2770	2690	323	820	500	1970	5	1	63429410	1728	8.01	1.06	12	0.04	340.00	2564.00	5730	20230901	-52.44	2590	20240805	5.21	4630	-41.14	20240311	2590	5.21	20240805	5720	-52.36	20230912	2590	5.21	20240805	2.05	N	037270	500	323 억	1105720	N	N	15678	N	N
127	20240902	110353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	-10	5	-0.36	55469095	20238	21.34	2740	2780	2725	3565	1925	2745	2740.84	1.74	-6738	2831	2787	2751	2707	2671	2770	2690	323	820	500	1970	5	1	63429410	1735	8.04	1.07	12	0.03	340.00	2564.00	5730	20230901	-52.27	2590	20240805	5.60	4630	-40.93	20240311	2590	5.60	20240805	5720	-52.19	20230912	2590	5.60	20240805	2.05	N	037270	500	323 억	1105720	N	N	15678	N	N
128	20240902	100352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	-10	5	-0.36	36710155	13366	14.10	2740	2780	2735	3565	1925	2745	2746.53	1.74	-4451	2831	2787	2751	2707	2671	2770	2690	323	820	500	1970	5	1	63429410	1735	8.04	1.07	12	0.02	340.00	2564.00	5730	20230901	-52.27	2590	20240805	5.60	4630	-40.93	20240311	2590	5.60	20240805	5720	-52.19	20230912	2590	5.60	20240805	2.05	N	037270	500	323 억	1105720	N	N	15678	N	N
129	20240902	090349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2780	35	2	1.28	7768280	2835	2.99	2740	2780	2740	3565	1925	2745	2740.13	1.74	837	2831	2787	2751	2707	2671	2770	2690	323	820	500	1970	5	1	63429410	1763	8.18	1.08	12	0.00	340.00	2564.00	5730	20230901	-51.48	2590	20240805	7.34	4630	-39.96	20240311	2590	7.34	20240805	5720	-51.40	20230912	2590	7.34	20240805	2.05	N	037270	500	323 억	1105720	N	N	15678	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History