KissMeData/210980/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

56 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	160956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8740	-130	5	-1.47	1164959320	131475	93.19	8990	9080	8710	11530	6210	8870	8860.72	4.35	-39879	9143	9006	8923	8786	8703	8965	8745	186	2660	1000	5490	10	1	18617382	1627	2.05	0.28	12	0.71	4261.00	31495.00	19668	20231208	-55.56	8030	20240806	8.84	18364	-52.41	20240111	8030	8.84	20240806	34700	-74.81	20231208	8030	8.84	20240806	2.65	N	210980	1000	186 억	809324	N	N	7	N	N
3	20240930	151009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8750	-120	5	-1.35	1073315940	120993	85.76	8990	9080	8710	11530	6210	8870	8870.89	4.35	-35994	9143	9006	8923	8786	8703	8965	8745	186	2660	1000	5490	10	1	18617382	1629	2.05	0.28	12	0.65	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.65	N	210980	1000	186 억	809324	N	N	33	N	N
4	20240930	141008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8840	-30	5	-0.34	748675290	84140	59.64	8990	9080	8780	11530	6210	8870	8897.97	4.35	-20143	9143	9006	8923	8786	8703	8965	8745	186	2660	1000	5490	10	1	18617382	1646	2.07	0.28	12	0.45	4261.00	31495.00	19668	20231208	-55.05	8030	20240806	10.09	18364	-51.86	20240111	8030	10.09	20240806	34700	-74.52	20231208	8030	10.09	20240806	2.65	N	210980	1000	186 억	809324	N	N	33	N	N
5	20240930	131003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8940	70	2	0.79	651990490	73223	51.90	8990	9080	8780	11530	6210	8870	8904.18	4.35	-19452	9143	9006	8923	8786	8703	8965	8745	186	2660	1000	5490	10	1	18617382	1664	2.10	0.28	12	0.39	4261.00	31495.00	19668	20231208	-54.55	8030	20240806	11.33	18364	-51.32	20240111	8030	11.33	20240806	34700	-74.24	20231208	8030	11.33	20240806	2.65	N	210980	1000	186 억	809324	N	N	33	N	N
6	20240930	121000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8840	-30	5	-0.34	529254660	59421	42.12	8990	9080	8780	11530	6210	8870	8906.86	4.35	-18159	9143	9006	8923	8786	8703	8965	8745	186	2660	1000	5490	10	1	18617382	1646	2.07	0.28	12	0.32	4261.00	31495.00	19668	20231208	-55.05	8030	20240806	10.09	18364	-51.86	20240111	8030	10.09	20240806	34700	-74.52	20231208	8030	10.09	20240806	2.65	N	210980	1000	186 억	809324	N	N	33	N	N
7	20240930	110958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8890	20	2	0.23	350059500	39160	27.76	8990	9080	8820	11530	6210	8870	8939.21	4.35	-13497	9143	9006	8923	8786	8703	8965	8745	186	2660	1000	5490	10	1	18617382	1655	2.09	0.28	12	0.21	4261.00	31495.00	19668	20231208	-54.80	8030	20240806	10.71	18364	-51.59	20240111	8030	10.71	20240806	34700	-74.38	20231208	8030	10.71	20240806	2.65	N	210980	1000	186 억	809324	N	N	33	N	N
8	20240930	100956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8870	0	3	0.00	247284080	27587	19.55	8990	9080	8840	11530	6210	8870	8963.79	4.35	-8736	9143	9006	8923	8786	8703	8965	8745	186	2660	1000	5490	10	1	18617382	1651	2.08	0.28	12	0.15	4261.00	31495.00	19668	20231208	-54.90	8030	20240806	10.46	18364	-51.70	20240111	8030	10.46	20240806	34700	-74.44	20231208	8030	10.46	20240806	2.65	N	210980	1000	186 억	809324	N	N	33	N	N
9	20240930	090916	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9020	150	2	1.69	105254930	11667	8.27	8990	9080	8980	11530	6210	8870	9021.59	4.35	-363	9143	9006	8923	8786	8703	8965	8745	186	2660	1000	5490	10	1	18617382	1679	2.12	0.29	12	0.06	4261.00	31495.00	19668	20231208	-54.14	8030	20240806	12.33	18364	-50.88	20240111	8030	12.33	20240806	34700	-74.01	20231208	8030	12.33	20240806	2.65	N	210980	1000	186 억	809324	N	N	33	N	N
10	20240927	161005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8870	-50	5	-0.56	1105803810	123639	130.72	8880	9060	8840	11590	6250	8920	8943.81	4.50	-28615	9073	8996	8863	8786	8653	9035	8825	186	2670	1000	5530	10	1	18617382	1651	2.08	0.28	12	0.66	4261.00	31495.00	19668	20231208	-54.90	8030	20240806	10.46	18364	-51.70	20240111	8030	10.46	20240806	34700	-74.44	20231208	8030	10.46	20240806	2.69	N	210980	1000	186 억	837343	N	N	33	N	N
11	20240927	151006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8860	-60	5	-0.67	1023345050	114330	120.88	8880	9060	8860	11590	6250	8920	8950.80	4.50	-26908	9073	8996	8863	8786	8653	9035	8825	186	2670	1000	5530	10	1	18617382	1650	2.08	0.28	12	0.61	4261.00	31495.00	19668	20231208	-54.95	8030	20240806	10.34	18364	-51.75	20240111	8030	10.34	20240806	34700	-74.47	20231208	8030	10.34	20240806	2.69	N	210980	1000	186 억	837343	N	N	12	N	N
12	20240927	141014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8960	40	2	0.45	813037730	90688	95.88	8880	9060	8880	11590	6250	8920	8965.22	4.50	-19377	9073	8996	8863	8786	8653	9035	8825	186	2670	1000	5530	10	1	18617382	1668	2.10	0.28	12	0.49	4261.00	31495.00	19668	20231208	-54.44	8030	20240806	11.58	18364	-51.21	20240111	8030	11.58	20240806	34700	-74.18	20231208	8030	11.58	20240806	2.69	N	210980	1000	186 억	837343	N	N	12	N	N
13	20240927	131007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8990	70	2	0.78	682524050	76125	80.48	8880	9060	8880	11590	6250	8920	8965.83	4.50	-16801	9073	8996	8863	8786	8653	9035	8825	186	2670	1000	5530	10	1	18617382	1674	2.11	0.29	12	0.41	4261.00	31495.00	19668	20231208	-54.29	8030	20240806	11.96	18364	-51.05	20240111	8030	11.96	20240806	34700	-74.09	20231208	8030	11.96	20240806	2.69	N	210980	1000	186 억	837343	N	N	12	N	N
14	20240927	121001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8980	60	2	0.67	599299050	66859	70.69	8880	9060	8880	11590	6250	8920	8963.63	4.50	-14577	9073	8996	8863	8786	8653	9035	8825	186	2670	1000	5530	10	1	18617382	1672	2.11	0.29	12	0.36	4261.00	31495.00	19668	20231208	-54.34	8030	20240806	11.83	18364	-51.10	20240111	8030	11.83	20240806	34700	-74.12	20231208	8030	11.83	20240806	2.69	N	210980	1000	186 억	837343	N	N	12	N	N
15	20240927	111005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8970	50	2	0.56	536340990	59830	63.26	8880	9060	8880	11590	6250	8920	8964.42	4.50	-13763	9073	8996	8863	8786	8653	9035	8825	186	2670	1000	5530	10	1	18617382	1670	2.11	0.28	12	0.32	4261.00	31495.00	19668	20231208	-54.39	8030	20240806	11.71	18364	-51.15	20240111	8030	11.71	20240806	34700	-74.15	20231208	8030	11.71	20240806	2.69	N	210980	1000	186 억	837343	N	N	12	N	N
16	20240927	101002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8940	20	2	0.22	394826860	43999	46.52	8880	9060	8880	11590	6250	8920	8973.54	4.50	-5049	9073	8996	8863	8786	8653	9035	8825	186	2670	1000	5530	10	1	18617382	1664	2.10	0.28	12	0.24	4261.00	31495.00	19668	20231208	-54.55	8030	20240806	11.33	18364	-51.32	20240111	8030	11.33	20240806	34700	-74.24	20231208	8030	11.33	20240806	2.69	N	210980	1000	186 억	837343	N	N	12	N	N
17	20240927	091004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8890	-30	5	-0.34	51801690	5815	6.15	8880	8980	8880	11590	6250	8920	8908.29	4.50	982	9073	8996	8863	8786	8653	9035	8825	186	2670	1000	5530	10	1	18617382	1655	2.09	0.28	12	0.03	4261.00	31495.00	19668	20231208	-54.80	8030	20240806	10.71	18364	-51.59	20240111	8030	10.71	20240806	34700	-74.38	20231208	8030	10.71	20240806	2.69	N	210980	1000	186 억	837343	N	N	12	N	N
18	20240926	160946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8920	190	2	2.18	836199300	94470	83.66	8740	8940	8730	11340	6120	8730	8851.47	4.45	9561	8970	8850	8740	8620	8510	8910	8680	186	2610	1000	5410	10	1	18617382	1661	2.09	0.28	12	0.51	4261.00	31495.00	19668	20231208	-54.65	8030	20240806	11.08	18364	-51.43	20240111	8030	11.08	20240806	34700	-74.29	20231208	8030	11.08	20240806	2.66	N	210980	1000	186 억	828129	N	N	12	N	N
19	20240926	150950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8920	190	2	2.18	804376850	90901	80.50	8740	8940	8730	11340	6120	8730	8848.93	4.45	9219	8970	8850	8740	8620	8510	8910	8680	186	2610	1000	5410	10	1	18617382	1661	2.09	0.28	12	0.49	4261.00	31495.00	19668	20231208	-54.65	8030	20240806	11.08	18364	-51.43	20240111	8030	11.08	20240806	34700	-74.29	20231208	8030	11.08	20240806	2.66	N	210980	1000	186 억	828129	N	N	10	N	N
20	20240926	140957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8900	170	2	1.95	669158610	75725	67.06	8740	8940	8730	11340	6120	8730	8836.69	4.45	4113	8970	8850	8740	8620	8510	8910	8680	186	2610	1000	5410	10	1	18617382	1657	2.09	0.28	12	0.41	4261.00	31495.00	19668	20231208	-54.75	8030	20240806	10.83	18364	-51.54	20240111	8030	10.83	20240806	34700	-74.35	20231208	8030	10.83	20240806	2.66	N	210980	1000	186 억	828129	N	N	10	N	N
21	20240926	130955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8850	120	2	1.37	471601720	53499	47.38	8740	8860	8730	11340	6120	8730	8815.15	4.45	-6098	8970	8850	8740	8620	8510	8910	8680	186	2610	1000	5410	10	1	18617382	1648	2.08	0.28	12	0.29	4261.00	31495.00	19668	20231208	-55.00	8030	20240806	10.21	18364	-51.81	20240111	8030	10.21	20240806	34700	-74.50	20231208	8030	10.21	20240806	2.66	N	210980	1000	186 억	828129	N	N	10	N	N
22	20240926	120958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8830	100	2	1.15	402372930	45669	40.44	8740	8860	8730	11340	6120	8730	8810.64	4.45	-8612	8970	8850	8740	8620	8510	8910	8680	186	2610	1000	5410	10	1	18617382	1644	2.07	0.28	12	0.25	4261.00	31495.00	19668	20231208	-55.10	8030	20240806	9.96	18364	-51.92	20240111	8030	9.96	20240806	34700	-74.55	20231208	8030	9.96	20240806	2.66	N	210980	1000	186 억	828129	N	N	10	N	N
23	20240926	110957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8860	130	2	1.49	352903980	40072	35.49	8740	8860	8730	11340	6120	8730	8806.75	4.45	-8658	8970	8850	8740	8620	8510	8910	8680	186	2610	1000	5410	10	1	18617382	1650	2.08	0.28	12	0.22	4261.00	31495.00	19668	20231208	-54.95	8030	20240806	10.34	18364	-51.75	20240111	8030	10.34	20240806	34700	-74.47	20231208	8030	10.34	20240806	2.66	N	210980	1000	186 억	828129	N	N	10	N	N
24	20240926	100958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8830	100	2	1.15	145291350	16566	14.67	8740	8830	8730	11340	6120	8730	8770.45	4.45	-5139	8970	8850	8740	8620	8510	8910	8680	186	2610	1000	5410	10	1	18617382	1644	2.07	0.28	12	0.09	4261.00	31495.00	19668	20231208	-55.10	8030	20240806	9.96	18364	-51.92	20240111	8030	9.96	20240806	34700	-74.55	20231208	8030	9.96	20240806	2.66	N	210980	1000	186 억	828129	N	N	10	N	N
25	20240926	090955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8800	70	2	0.80	21266320	2428	2.15	8740	8800	8740	11340	6120	8730	8758.78	4.45	484	8970	8850	8740	8620	8510	8910	8680	186	2610	1000	5410	10	1	18617382	1638	2.07	0.28	12	0.01	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.66	N	210980	1000	186 억	828129	N	N	10	N	N
26	20240925	160945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8730	90	2	1.04	990952210	112894	150.44	8680	8860	8630	11230	6050	8640	8777.75	4.32	24872	8806	8722	8586	8502	8366	8765	8545	186	2590	1000	5350	10	1	18617382	1625	2.05	0.28	12	0.61	4261.00	31495.00	19668	20231208	-55.61	8030	20240806	8.72	18364	-52.46	20240111	8030	8.72	20240806	34700	-74.84	20231208	8030	8.72	20240806	2.63	N	210980	1000	186 억	803944	N	N	10	N	N
27	20240925	150953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8750	110	2	1.27	953824590	108639	144.77	8680	8860	8630	11230	6050	8640	8779.79	4.32	25903	8806	8722	8586	8502	8366	8765	8545	186	2590	1000	5350	10	1	18617382	1629	2.05	0.28	12	0.58	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.63	N	210980	1000	186 억	803944	N	N	4	N	N
28	20240925	140954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8810	170	2	1.97	857270810	97618	130.08	8680	8860	8630	11230	6050	8640	8781.92	4.32	31180	8806	8722	8586	8502	8366	8765	8545	186	2590	1000	5350	10	1	18617382	1640	2.07	0.28	12	0.52	4261.00	31495.00	19668	20231208	-55.21	8030	20240806	9.71	18364	-52.03	20240111	8030	9.71	20240806	34700	-74.61	20231208	8030	9.71	20240806	2.63	N	210980	1000	186 억	803944	N	N	4	N	N
29	20240925	130953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8810	170	2	1.97	779233390	88756	118.28	8680	8860	8630	11230	6050	8640	8779.53	4.32	28570	8806	8722	8586	8502	8366	8765	8545	186	2590	1000	5350	10	1	18617382	1640	2.07	0.28	12	0.48	4261.00	31495.00	19668	20231208	-55.21	8030	20240806	9.71	18364	-52.03	20240111	8030	9.71	20240806	34700	-74.61	20231208	8030	9.71	20240806	2.63	N	210980	1000	186 억	803944	N	N	4	N	N
30	20240925	120954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8790	150	2	1.74	724055930	82482	109.91	8680	8860	8630	11230	6050	8640	8778.38	4.32	27746	8806	8722	8586	8502	8366	8765	8545	186	2590	1000	5350	10	1	18617382	1636	2.06	0.28	12	0.44	4261.00	31495.00	19668	20231208	-55.31	8030	20240806	9.46	18364	-52.13	20240111	8030	9.46	20240806	34700	-74.67	20231208	8030	9.46	20240806	2.63	N	210980	1000	186 억	803944	N	N	4	N	N
31	20240925	110950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8800	160	2	1.85	518616530	59185	78.87	8680	8830	8630	11230	6050	8640	8762.68	4.32	15169	8806	8722	8586	8502	8366	8765	8545	186	2590	1000	5350	10	1	18617382	1638	2.07	0.28	12	0.32	4261.00	31495.00	19668	20231208	-55.26	8030	20240806	9.59	18364	-52.08	20240111	8030	9.59	20240806	34700	-74.64	20231208	8030	9.59	20240806	2.63	N	210980	1000	186 억	803944	N	N	4	N	N
32	20240925	100947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8750	110	2	1.27	340736670	38856	51.78	8680	8830	8630	11230	6050	8640	8769.28	4.32	19380	8806	8722	8586	8502	8366	8765	8545	186	2590	1000	5350	10	1	18617382	1629	2.05	0.28	12	0.21	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.63	N	210980	1000	186 억	803944	N	N	4	N	N
33	20240925	090958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8750	110	2	1.27	103725470	11874	15.82	8680	8790	8630	11230	6050	8640	8735.67	4.32	7052	8806	8722	8586	8502	8366	8765	8545	186	2590	1000	5350	10	1	18617382	1629	2.05	0.28	12	0.06	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.63	N	210980	1000	186 억	803944	N	N	4	N	N
34	20240924	160944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8640	160	2	1.89	638031950	74764	85.70	8480	8670	8450	11020	5940	8480	8531.70	4.36	-7868	8713	8596	8513	8396	8313	8555	8355	186	2540	1000	5250	10	1	18617382	1609	2.03	0.27	12	0.40	4261.00	31495.00	19668	20231208	-56.07	8030	20240806	7.60	18364	-52.95	20240111	8030	7.60	20240806	34700	-75.10	20231208	8030	7.60	20240806	2.63	N	210980	1000	186 억	811540	N	N	4	N	N
35	20240924	150946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8670	190	2	2.24	590963380	69320	79.46	8480	8670	8450	11020	5940	8480	8525.15	4.36	-9105	8713	8596	8513	8396	8313	8555	8355	186	2540	1000	5250	10	1	18617382	1614	2.03	0.28	12	0.37	4261.00	31495.00	19668	20231208	-55.92	8030	20240806	7.97	18364	-52.79	20240111	8030	7.97	20240806	34700	-75.01	20231208	8030	7.97	20240806	2.63	N	210980	1000	186 억	811540	N	N	0	N	N
36	20240924	140936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8560	80	2	0.94	473293360	55664	63.81	8480	8570	8450	11020	5940	8480	8502.68	4.36	-13758	8713	8596	8513	8396	8313	8555	8355	186	2540	1000	5250	10	1	18617382	1594	2.01	0.27	12	0.30	4261.00	31495.00	19668	20231208	-56.48	8030	20240806	6.60	18364	-53.39	20240111	8030	6.60	20240806	34700	-75.33	20231208	8030	6.60	20240806	2.63	N	210980	1000	186 억	811540	N	N	0	N	N
37	20240924	130946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8520	40	2	0.47	433093790	50948	58.40	8480	8570	8450	11020	5940	8480	8500.70	4.36	-14822	8713	8596	8513	8396	8313	8555	8355	186	2540	1000	5250	10	1	18617382	1586	2.00	0.27	12	0.27	4261.00	31495.00	19668	20231208	-56.68	8030	20240806	6.10	18364	-53.60	20240111	8030	6.10	20240806	34700	-75.45	20231208	8030	6.10	20240806	2.63	N	210980	1000	186 억	811540	N	N	0	N	N
38	20240924	120939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8510	30	2	0.35	362547810	42631	48.87	8480	8570	8450	11020	5940	8480	8504.32	4.36	-13072	8713	8596	8513	8396	8313	8555	8355	186	2540	1000	5250	10	1	18617382	1584	2.00	0.27	12	0.23	4261.00	31495.00	19668	20231208	-56.73	8030	20240806	5.98	18364	-53.66	20240111	8030	5.98	20240806	34700	-75.48	20231208	8030	5.98	20240806	2.63	N	210980	1000	186 억	811540	N	N	0	N	N
39	20240924	110947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8490	10	2	0.12	341561190	40159	46.03	8480	8570	8450	11020	5940	8480	8505.22	4.36	-11317	8713	8596	8513	8396	8313	8555	8355	186	2540	1000	5250	10	1	18617382	1581	1.99	0.27	12	0.22	4261.00	31495.00	19668	20231208	-56.83	8030	20240806	5.73	18364	-53.77	20240111	8030	5.73	20240806	34700	-75.53	20231208	8030	5.73	20240806	2.63	N	210980	1000	186 억	811540	N	N	0	N	N
40	20240924	100946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8520	40	2	0.47	212610530	24975	28.63	8480	8570	8450	11020	5940	8480	8512.93	4.36	-2502	8713	8596	8513	8396	8313	8555	8355	186	2540	1000	5250	10	1	18617382	1586	2.00	0.27	12	0.13	4261.00	31495.00	19668	20231208	-56.68	8030	20240806	6.10	18364	-53.60	20240111	8030	6.10	20240806	34700	-75.45	20231208	8030	6.10	20240806	2.63	N	210980	1000	186 억	811540	N	N	0	N	N
41	20240924	090949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8470	-10	5	-0.12	72727170	8577	9.83	8480	8530	8450	11020	5940	8480	8479.32	4.36	-375	8713	8596	8513	8396	8313	8555	8355	186	2540	1000	5250	10	1	18617382	1577	1.99	0.27	12	0.05	4261.00	31495.00	19668	20231208	-56.94	8030	20240806	5.48	18364	-53.88	20240111	8030	5.48	20240806	34700	-75.59	20231208	8030	5.48	20240806	2.63	N	210980	1000	186 억	811540	N	N	0	N	N
42	20240923	160942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8480	-110	5	-1.28	737993790	86755	58.62	8580	8630	8430	11160	6020	8590	8506.70	4.46	-18640	9056	8822	8706	8472	8356	8765	8415	186	2570	1000	5320	10	1	18617382	1579	1.99	0.27	12	0.47	4261.00	31495.00	19668	20231208	-56.88	8030	20240806	5.60	18364	-53.82	20240111	8030	5.60	20240806	34700	-75.56	20231208	8030	5.60	20240806	2.57	N	210980	1000	186 억	830147	N	N	2	N	N
43	20240923	150944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8500	-90	5	-1.05	682056790	80162	54.16	8580	8630	8430	11160	6020	8590	8508.48	4.46	-16358	9056	8822	8706	8472	8356	8765	8415	186	2570	1000	5320	10	1	18617382	1582	1.99	0.27	12	0.43	4261.00	31495.00	19668	20231208	-56.78	8030	20240806	5.85	18364	-53.71	20240111	8030	5.85	20240806	34700	-75.50	20231208	8030	5.85	20240806	2.57	N	210980	1000	186 억	830147	N	N	2	N	N
44	20240923	140950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8510	-80	5	-0.93	583875580	68644	46.38	8580	8630	8430	11160	6020	8590	8505.85	4.46	-13073	9056	8822	8706	8472	8356	8765	8415	186	2570	1000	5320	10	1	18617382	1584	2.00	0.27	12	0.37	4261.00	31495.00	19668	20231208	-56.73	8030	20240806	5.98	18364	-53.66	20240111	8030	5.98	20240806	34700	-75.48	20231208	8030	5.98	20240806	2.57	N	210980	1000	186 억	830147	N	N	2	N	N
45	20240923	130946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8520	-70	5	-0.81	529853890	62300	42.09	8580	8630	8430	11160	6020	8590	8504.88	4.46	-12602	9056	8822	8706	8472	8356	8765	8415	186	2570	1000	5320	10	1	18617382	1586	2.00	0.27	12	0.33	4261.00	31495.00	19668	20231208	-56.68	8030	20240806	6.10	18364	-53.60	20240111	8030	6.10	20240806	34700	-75.45	20231208	8030	6.10	20240806	2.57	N	210980	1000	186 억	830147	N	N	2	N	N
46	20240923	120947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8510	-80	5	-0.93	483516240	56856	38.41	8580	8630	8430	11160	6020	8590	8504.23	4.46	-12620	9056	8822	8706	8472	8356	8765	8415	186	2570	1000	5320	10	1	18617382	1584	2.00	0.27	12	0.31	4261.00	31495.00	19668	20231208	-56.73	8030	20240806	5.98	18364	-53.66	20240111	8030	5.98	20240806	34700	-75.48	20231208	8030	5.98	20240806	2.57	N	210980	1000	186 억	830147	N	N	2	N	N
47	20240923	110946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8540	-50	5	-0.58	367615130	43202	29.19	8580	8630	8430	11160	6020	8590	8509.22	4.46	-7441	9056	8822	8706	8472	8356	8765	8415	186	2570	1000	5320	10	1	18617382	1590	2.00	0.27	12	0.23	4261.00	31495.00	19668	20231208	-56.58	8030	20240806	6.35	18364	-53.50	20240111	8030	6.35	20240806	34700	-75.39	20231208	8030	6.35	20240806	2.57	N	210980	1000	186 억	830147	N	N	2	N	N
48	20240923	100944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8480	-110	5	-1.28	241208830	28345	19.15	8580	8630	8430	11160	6020	8590	8509.75	4.46	-7301	9056	8822	8706	8472	8356	8765	8415	186	2570	1000	5320	10	1	18617382	1579	1.99	0.27	12	0.15	4261.00	31495.00	19668	20231208	-56.88	8030	20240806	5.60	18364	-53.82	20240111	8030	5.60	20240806	34700	-75.56	20231208	8030	5.60	20240806	2.57	N	210980	1000	186 억	830147	N	N	2	N	N
49	20240923	090945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8520	-70	5	-0.81	67289980	7876	5.32	8580	8630	8500	11160	6020	8590	8543.67	4.46	-2038	9056	8822	8706	8472	8356	8765	8415	186	2570	1000	5320	10	1	18617382	1586	2.00	0.27	12	0.04	4261.00	31495.00	19668	20231208	-56.68	8030	20240806	6.10	18364	-53.60	20240111	8030	6.10	20240806	34700	-75.45	20231208	8030	6.10	20240806	2.57	N	210980	1000	186 억	830147	N	N	2	N	N
50	20240913	160858	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8990	-60	5	-0.66	1360708100	152088	30.78	9060	9080	8860	11760	6340	9050	8946.73	5.26	-21453	9656	9352	9166	8862	8676	9260	8770	186	2710	1000	5610	10	1	18617382	1674	2.11	0.29	12	0.82	4261.00	31495.00	19668	20231208	-54.29	8030	20240806	11.96	18364	-51.05	20240111	8030	11.96	20240806	34700	-74.09	20231208	8030	11.96	20240806	2.26	N	210980	1000	186 억	978610	N	N	12	N	N
51	20240913	150905	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9000	-50	5	-0.55	1262550100	141145	28.56	9060	9080	8860	11760	6340	9050	8945.06	5.26	-24535	9656	9352	9166	8862	8676	9260	8770	186	2710	1000	5610	10	1	18617382	1676	2.11	0.29	12	0.76	4261.00	31495.00	19668	20231208	-54.24	8030	20240806	12.08	18364	-50.99	20240111	8030	12.08	20240806	34700	-74.06	20231208	8030	12.08	20240806	2.26	N	210980	1000	186 억	978610	N	N	3	N	N
52	20240913	140909	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8990	-60	5	-0.66	1031133100	115441	23.36	9060	9060	8860	11760	6340	9050	8932.12	5.26	-33570	9656	9352	9166	8862	8676	9260	8770	186	2710	1000	5610	10	1	18617382	1674	2.11	0.29	12	0.62	4261.00	31495.00	19668	20231208	-54.29	8030	20240806	11.96	18364	-51.05	20240111	8030	11.96	20240806	34700	-74.09	20231208	8030	11.96	20240806	2.26	N	210980	1000	186 억	978610	N	N	3	N	N
53	20240913	130901	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8980	-70	5	-0.77	958843030	107408	21.74	9060	9060	8860	11760	6340	9050	8927.11	5.26	-34261	9656	9352	9166	8862	8676	9260	8770	186	2710	1000	5610	10	1	18617382	1672	2.11	0.29	12	0.58	4261.00	31495.00	19668	20231208	-54.34	8030	20240806	11.83	18364	-51.10	20240111	8030	11.83	20240806	34700	-74.12	20231208	8030	11.83	20240806	2.26	N	210980	1000	186 억	978610	N	N	3	N	N
54	20240913	120902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8920	-130	5	-1.44	870367690	97527	19.74	9060	9060	8860	11760	6340	9050	8924.38	5.26	-37908	9656	9352	9166	8862	8676	9260	8770	186	2710	1000	5610	10	1	18617382	1661	2.09	0.28	12	0.52	4261.00	31495.00	19668	20231208	-54.65	8030	20240806	11.08	18364	-51.43	20240111	8030	11.08	20240806	34700	-74.29	20231208	8030	11.08	20240806	2.26	N	210980	1000	186 억	978610	N	N	3	N	N
55	20240913	110903	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8930	-120	5	-1.33	772677640	86572	17.52	9060	9060	8860	11760	6340	9050	8925.26	5.26	-35125	9656	9352	9166	8862	8676	9260	8770	186	2710	1000	5610	10	1	18617382	1663	2.10	0.28	12	0.47	4261.00	31495.00	19668	20231208	-54.60	8030	20240806	11.21	18364	-51.37	20240111	8030	11.21	20240806	34700	-74.27	20231208	8030	11.21	20240806	2.26	N	210980	1000	186 억	978610	N	N	3	N	N
56	20240913	100907	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8910	-140	5	-1.55	557751120	62416	12.63	9060	9060	8860	11760	6340	9050	8936.03	5.26	-22017	9656	9352	9166	8862	8676	9260	8770	186	2710	1000	5610	10	1	18617382	1659	2.09	0.28	12	0.34	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.26	N	210980	1000	186 억	978610	N	N	3	N	N
57	20240913	090910	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9020	-30	5	-0.33	71178630	7895	1.60	9060	9060	8990	11760	6340	9050	9015.66	5.26	-2833	9656	9352	9166	8862	8676	9260	8770	186	2710	1000	5610	10	1	18617382	1679	2.12	0.29	12	0.04	4261.00	31495.00	19668	20231208	-54.14	8030	20240806	12.33	18364	-50.88	20240111	8030	12.33	20240806	34700	-74.01	20231208	8030	12.33	20240806	2.26	N	210980	1000	186 억	978610	N	N	3	N	N
58	20240912	160848	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9050	-210	5	-2.27	4436286670	483982	20.47	9260	9470	8980	12030	6490	9260	9165.74	4.99	43706	11786	10522	9706	8442	7626	11155	9075	186	2770	1000	5740	10	1	18617382	1685	2.12	0.29	12	2.60	4261.00	31495.00	19668	20231208	-53.99	8030	20240806	12.70	18364	-50.72	20240111	8030	12.70	20240806	34700	-73.92	20231208	8030	12.70	20240806	2.24	N	210980	1000	186 억	928666	N	N	3	N	N
59	20240912	150902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9050	-210	5	-2.27	4210906580	459031	19.42	9260	9470	8980	12030	6490	9260	9172.72	4.99	38744	11786	10522	9706	8442	7626	11155	9075	186	2770	1000	5740	10	1	18617382	1685	2.12	0.29	12	2.47	4261.00	31495.00	19668	20231208	-53.99	8030	20240806	12.70	18364	-50.72	20240111	8030	12.70	20240806	34700	-73.92	20231208	8030	12.70	20240806	2.24	N	210980	1000	186 억	928666	N	N	2	N	N
60	20240912	140905	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9120	-140	5	-1.51	3434936360	373326	15.79	9260	9470	9070	12030	6490	9260	9200.27	4.99	28026	11786	10522	9706	8442	7626	11155	9075	186	2770	1000	5740	10	1	18617382	1698	2.14	0.29	12	2.01	4261.00	31495.00	19668	20231208	-53.63	8030	20240806	13.57	18364	-50.34	20240111	8030	13.57	20240806	34700	-73.72	20231208	8030	13.57	20240806	2.24	N	210980	1000	186 억	928666	N	N	2	N	N
61	20240912	130858	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9160	-100	5	-1.08	3157972480	343001	14.51	9260	9470	9070	12030	6490	9260	9206.27	4.99	26692	11786	10522	9706	8442	7626	11155	9075	186	2770	1000	5740	10	1	18617382	1705	2.15	0.29	12	1.84	4261.00	31495.00	19668	20231208	-53.43	8030	20240806	14.07	18364	-50.12	20240111	8030	14.07	20240806	34700	-73.60	20231208	8030	14.07	20240806	2.24	N	210980	1000	186 억	928666	N	N	2	N	N
62	20240912	120856	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9090	-170	5	-1.84	2677924170	290799	12.30	9260	9470	9070	12030	6490	9260	9208.15	4.99	34929	11786	10522	9706	8442	7626	11155	9075	186	2770	1000	5740	10	1	18617382	1692	2.13	0.29	12	1.56	4261.00	31495.00	19668	20231208	-53.78	8030	20240806	13.20	18364	-50.50	20240111	8030	13.20	20240806	34700	-73.80	20231208	8030	13.20	20240806	2.24	N	210980	1000	186 억	928666	N	N	2	N	N
63	20240912	110856	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9130	-130	5	-1.40	2382169380	258325	10.93	9260	9470	9070	12030	6490	9260	9221.00	4.99	39048	11786	10522	9706	8442	7626	11155	9075	186	2770	1000	5740	10	1	18617382	1700	2.14	0.29	12	1.39	4261.00	31495.00	19668	20231208	-53.58	8030	20240806	13.70	18364	-50.28	20240111	8030	13.70	20240806	34700	-73.69	20231208	8030	13.70	20240806	2.24	N	210980	1000	186 억	928666	N	N	2	N	N
64	20240912	100858	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9140	-120	5	-1.30	2000790830	216478	9.16	9260	9470	9120	12030	6490	9260	9242.14	4.99	46170	11786	10522	9706	8442	7626	11155	9075	186	2770	1000	5740	10	1	18617382	1702	2.15	0.29	12	1.16	4261.00	31495.00	19668	20231208	-53.53	8030	20240806	13.82	18364	-50.23	20240111	8030	13.82	20240806	34700	-73.66	20231208	8030	13.82	20240806	2.24	N	210980	1000	186 억	928666	N	N	2	N	N
65	20240912	090858	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9280	20	2	0.22	1069497880	115087	4.87	9260	9470	9180	12030	6490	9260	9294.12	4.99	23975	11786	10522	9706	8442	7626	11155	9075	186	2770	1000	5740	10	1	18617382	1728	2.18	0.29	12	0.62	4261.00	31495.00	19668	20231208	-52.82	8030	20240806	15.57	18364	-49.47	20240111	8030	15.57	20240806	34700	-73.26	20231208	8030	15.57	20240806	2.24	N	210980	1000	186 억	928666	N	N	2	N	N
66	20240911	160838	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9260	310	2	3.46	23486064390	2319946	5587.27	8910	10970	8890	11630	6270	8950	10125.07	5.60	-114140	9376	9162	9046	8832	8716	9105	8775	186	2680	1000	5540	10	1	18617382	1724	2.17	0.29	12	12.46	4261.00	31495.00	19668	20231208	-52.92	8030	20240806	15.32	18364	-49.58	20240111	8030	15.32	20240806	34700	-73.31	20231208	8030	15.32	20240806	2.25	N	210980	1000	186 억	1042705	N	N	2	N	N
67	20240911	150845	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9830	880	2	9.83	20406635020	1994923	4804.50	8910	10970	8890	11630	6270	8950	10229.28	5.60	-128800	9376	9162	9046	8832	8716	9105	8775	186	2680	1000	5540	10	1	18617382	1830	2.31	0.31	12	10.72	4261.00	31495.00	19668	20231208	-50.02	8030	20240806	22.42	18364	-46.47	20240111	8030	22.42	20240806	34700	-71.67	20231208	8030	22.42	20240806	2.25	N	210980	1000	186 억	1042705	N	N	1	N	N
68	20240911	140847	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8980	30	2	0.34	1010473780	111025	267.39	8910	9440	8890	11630	6270	8950	9101.32	5.60	-22189	9376	9162	9046	8832	8716	9105	8775	186	2680	1000	5540	10	1	18617382	1672	2.11	0.29	12	0.60	4261.00	31495.00	19668	20231208	-54.34	8030	20240806	11.83	18364	-51.10	20240111	8030	11.83	20240806	34700	-74.12	20231208	8030	11.83	20240806	2.25	N	210980	1000	186 억	1042705	N	N	1	N	N
69	20240911	130843	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8970	20	2	0.22	304047760	33862	81.55	8910	9240	8890	11630	6270	8950	8979.03	5.60	-4491	9376	9162	9046	8832	8716	9105	8775	186	2680	1000	5540	10	1	18617382	1670	2.11	0.28	12	0.18	4261.00	31495.00	19668	20231208	-54.39	8030	20240806	11.71	18364	-51.15	20240111	8030	11.71	20240806	34700	-74.15	20231208	8030	11.71	20240806	2.25	N	210980	1000	186 억	1042705	N	N	1	N	N
70	20240911	120848	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8920	-30	5	-0.34	269557430	29996	72.24	8910	9240	8890	11630	6270	8950	8986.45	5.60	-5538	9376	9162	9046	8832	8716	9105	8775	186	2680	1000	5540	10	1	18617382	1661	2.09	0.28	12	0.16	4261.00	31495.00	19668	20231208	-54.65	8030	20240806	11.08	18364	-51.43	20240111	8030	11.08	20240806	34700	-74.29	20231208	8030	11.08	20240806	2.25	N	210980	1000	186 억	1042705	N	N	1	N	N
71	20240911	110838	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9020	70	2	0.78	202547770	22523	54.24	8910	9240	8890	11630	6270	8950	8992.93	5.60	-4132	9376	9162	9046	8832	8716	9105	8775	186	2680	1000	5540	10	1	18617382	1679	2.12	0.29	12	0.12	4261.00	31495.00	19668	20231208	-54.14	8030	20240806	12.33	18364	-50.88	20240111	8030	12.33	20240806	34700	-74.01	20231208	8030	12.33	20240806	2.25	N	210980	1000	186 억	1042705	N	N	1	N	N
72	20240911	100835	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8930	-20	5	-0.22	51610460	5775	13.91	8910	9240	8890	11630	6270	8950	8936.88	5.60	-2309	9376	9162	9046	8832	8716	9105	8775	186	2680	1000	5540	10	1	18617382	1663	2.10	0.28	12	0.03	4261.00	31495.00	19668	20231208	-54.60	8030	20240806	11.21	18364	-51.37	20240111	8030	11.21	20240806	34700	-74.27	20231208	8030	11.21	20240806	2.25	N	210980	1000	186 억	1042705	N	N	1	N	N
73	20240911	090850	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9090	140	2	1.56	4018030	443	1.07	8910	9240	8910	11630	6270	8950	9070.05	5.60	-369	9376	9162	9046	8832	8716	9105	8775	186	2680	1000	5540	10	1	18617382	1692	2.13	0.29	12	0.00	4261.00	31495.00	19668	20231208	-53.78	8030	20240806	13.20	18364	-50.50	20240111	8030	13.20	20240806	34700	-73.80	20231208	8030	13.20	20240806	2.25	N	210980	1000	186 억	1042705	N	N	1	N	N
74	20240910	160839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8950	-310	5	-3.35	373815960	41366	78.56	9220	9260	8930	12030	6490	9260	9037.03	5.73	-21768	9660	9460	9180	8980	8700	9560	9080	186	2770	1000	5740	10	1	18617382	1666	2.10	0.28	12	0.22	4261.00	31495.00	19668	20231208	-54.49	8030	20240806	11.46	18364	-51.26	20240111	8030	11.46	20240806	34700	-74.21	20231208	8030	11.46	20240806	2.25	N	210980	1000	186 억	1066708	N	N	1	N	N
75	20240910	150848	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8940	-320	5	-3.46	339621360	37546	71.31	9220	9260	8930	12030	6490	9260	9045.47	5.73	-20063	9660	9460	9180	8980	8700	9560	9080	186	2770	1000	5740	10	1	18617382	1664	2.10	0.28	12	0.20	4261.00	31495.00	19668	20231208	-54.55	8030	20240806	11.33	18364	-51.32	20240111	8030	11.33	20240806	34700	-74.24	20231208	8030	11.33	20240806	2.25	N	210980	1000	186 억	1066708	N	N	81	N	N
76	20240910	140841	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9000	-260	5	-2.81	252582660	27843	52.88	9220	9260	8990	12030	6490	9260	9071.68	5.73	-15187	9660	9460	9180	8980	8700	9560	9080	186	2770	1000	5740	10	1	18617382	1676	2.11	0.29	12	0.15	4261.00	31495.00	19668	20231208	-54.24	8030	20240806	12.08	18364	-50.99	20240111	8030	12.08	20240806	34700	-74.06	20231208	8030	12.08	20240806	2.25	N	210980	1000	186 억	1066708	N	N	81	N	N
77	20240910	130839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9080	-180	5	-1.94	178329850	19603	37.23	9220	9260	8990	12030	6490	9260	9097.07	5.73	-8946	9660	9460	9180	8980	8700	9560	9080	186	2770	1000	5740	10	1	18617382	1690	2.13	0.29	12	0.11	4261.00	31495.00	19668	20231208	-53.83	8030	20240806	13.08	18364	-50.56	20240111	8030	13.08	20240806	34700	-73.83	20231208	8030	13.08	20240806	2.25	N	210980	1000	186 억	1066708	N	N	81	N	N
78	20240910	120840	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9090	-170	5	-1.84	148430370	16300	30.96	9220	9260	8990	12030	6490	9260	9106.16	5.73	-7370	9660	9460	9180	8980	8700	9560	9080	186	2770	1000	5740	10	1	18617382	1692	2.13	0.29	12	0.09	4261.00	31495.00	19668	20231208	-53.78	8030	20240806	13.20	18364	-50.50	20240111	8030	13.20	20240806	34700	-73.80	20231208	8030	13.20	20240806	2.25	N	210980	1000	186 억	1066708	N	N	81	N	N
79	20240910	110839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9020	-240	5	-2.59	131653780	14443	27.43	9220	9260	8990	12030	6490	9260	9115.40	5.73	-6572	9660	9460	9180	8980	8700	9560	9080	186	2770	1000	5740	10	1	18617382	1679	2.12	0.29	12	0.08	4261.00	31495.00	19668	20231208	-54.14	8030	20240806	12.33	18364	-50.88	20240111	8030	12.33	20240806	34700	-74.01	20231208	8030	12.33	20240806	2.25	N	210980	1000	186 억	1066708	N	N	81	N	N
80	20240910	100842	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9140	-120	5	-1.30	68653400	7505	14.25	9220	9260	9080	12030	6490	9260	9147.69	5.73	-3716	9660	9460	9180	8980	8700	9560	9080	186	2770	1000	5740	10	1	18617382	1702	2.15	0.29	12	0.04	4261.00	31495.00	19668	20231208	-53.53	8030	20240806	13.82	18364	-50.23	20240111	8030	13.82	20240806	34700	-73.66	20231208	8030	13.82	20240806	2.25	N	210980	1000	186 억	1066708	N	N	81	N	N
81	20240910	090839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9260	0	3	0.00	10427930	1130	2.15	9220	9260	9200	12030	6490	9260	9228.26	5.73	-78	9660	9460	9180	8980	8700	9560	9080	186	2770	1000	5740	10	1	18617382	1724	2.17	0.29	12	0.01	4261.00	31495.00	19668	20231208	-52.92	8030	20240806	15.32	18364	-49.58	20240111	8030	15.32	20240806	34700	-73.31	20231208	8030	15.32	20240806	2.25	N	210980	1000	186 억	1066708	N	N	81	N	N
82	20240909	160823	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9260	170	2	1.87	479940870	52434	73.17	8900	9380	8900	11810	6370	9090	9153.24	5.67	5401	9396	9242	9046	8892	8696	9145	8795	186	2720	1000	5630	10	1	18617382	1724	2.17	0.29	12	0.28	4261.00	31495.00	19668	20231208	-52.92	8030	20240806	15.32	18364	-49.58	20240111	8030	15.32	20240806	34700	-73.31	20231208	8030	15.32	20240806	2.31	N	210980	1000	186 억	1055993	N	N	81	N	N
83	20240909	150832	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9240	150	2	1.65	458744060	50139	69.96	8900	9380	8900	11810	6370	9090	9149.45	5.67	5046	9396	9242	9046	8892	8696	9145	8795	186	2720	1000	5630	10	1	18617382	1720	2.17	0.29	12	0.27	4261.00	31495.00	19668	20231208	-53.02	8030	20240806	15.07	18364	-49.68	20240111	8030	15.07	20240806	34700	-73.37	20231208	8030	15.07	20240806	2.31	N	210980	1000	186 억	1055993	N	N	26	N	N
84	20240909	140835	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9240	150	2	1.65	424189740	46396	64.74	8900	9380	8900	11810	6370	9090	9142.81	5.67	4194	9396	9242	9046	8892	8696	9145	8795	186	2720	1000	5630	10	1	18617382	1720	2.17	0.29	12	0.25	4261.00	31495.00	19668	20231208	-53.02	8030	20240806	15.07	18364	-49.68	20240111	8030	15.07	20240806	34700	-73.37	20231208	8030	15.07	20240806	2.31	N	210980	1000	186 억	1055993	N	N	26	N	N
85	20240909	130828	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9230	140	2	1.54	381933330	41809	58.34	8900	9380	8900	11810	6370	9090	9135.20	5.67	3596	9396	9242	9046	8892	8696	9145	8795	186	2720	1000	5630	10	1	18617382	1718	2.17	0.29	12	0.22	4261.00	31495.00	19668	20231208	-53.07	8030	20240806	14.94	18364	-49.74	20240111	8030	14.94	20240806	34700	-73.40	20231208	8030	14.94	20240806	2.31	N	210980	1000	186 억	1055993	N	N	26	N	N
86	20240909	120826	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9300	210	2	2.31	352822840	38670	53.96	8900	9380	8900	11810	6370	9090	9123.94	5.67	4255	9396	9242	9046	8892	8696	9145	8795	186	2720	1000	5630	10	1	18617382	1731	2.18	0.30	12	0.21	4261.00	31495.00	19668	20231208	-52.72	8030	20240806	15.82	18364	-49.36	20240111	8030	15.82	20240806	34700	-73.20	20231208	8030	15.82	20240806	2.31	N	210980	1000	186 억	1055993	N	N	26	N	N
87	20240909	110827	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9100	10	2	0.11	184796030	20527	28.64	8900	9100	8900	11810	6370	9090	9002.57	5.67	4667	9396	9242	9046	8892	8696	9145	8795	186	2720	1000	5630	10	1	18617382	1694	2.14	0.29	12	0.11	4261.00	31495.00	19668	20231208	-53.73	8030	20240806	13.33	18364	-50.45	20240111	8030	13.33	20240806	34700	-73.78	20231208	8030	13.33	20240806	2.31	N	210980	1000	186 억	1055993	N	N	26	N	N
88	20240909	100832	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8990	-100	5	-1.10	141947700	15801	22.05	8900	9090	8900	11810	6370	9090	8983.44	5.67	5582	9396	9242	9046	8892	8696	9145	8795	186	2720	1000	5630	10	1	18617382	1674	2.11	0.29	12	0.08	4261.00	31495.00	19668	20231208	-54.29	8030	20240806	11.96	18364	-51.05	20240111	8030	11.96	20240806	34700	-74.09	20231208	8030	11.96	20240806	2.31	N	210980	1000	186 억	1055993	N	N	26	N	N
89	20240909	090826	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8980	-110	5	-1.21	37736760	4217	5.88	8900	9050	8900	11810	6370	9090	8948.62	5.67	998	9396	9242	9046	8892	8696	9145	8795	186	2720	1000	5630	10	1	18617382	1672	2.11	0.29	12	0.02	4261.00	31495.00	19668	20231208	-54.34	8030	20240806	11.83	18364	-51.10	20240111	8030	11.83	20240806	34700	-74.12	20231208	8030	11.83	20240806	2.31	N	210980	1000	186 억	1055993	N	N	26	N	N
90	20240906	160813	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9090	-110	5	-1.20	643683220	71499	72.94	9120	9200	8850	11960	6440	9200	9002.62	5.88	-34978	9586	9392	9126	8932	8666	9490	9030	186	2760	1000	5700	10	1	18617382	1692	2.13	0.29	12	0.38	4261.00	31495.00	19668	20231208	-53.78	8030	20240806	13.20	18364	-50.50	20240111	8030	13.20	20240806	34700	-73.80	20231208	8030	13.20	20240806	2.31	N	210980	1000	186 억	1094936	N	N	26	N	N
91	20240906	150826	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9050	-150	5	-1.63	622463370	69156	70.55	9120	9200	8850	11960	6440	9200	9000.86	5.88	-34332	9586	9392	9126	8932	8666	9490	9030	186	2760	1000	5700	10	1	18617382	1685	2.12	0.29	12	0.37	4261.00	31495.00	19668	20231208	-53.99	8030	20240806	12.70	18364	-50.72	20240111	8030	12.70	20240806	34700	-73.92	20231208	8030	12.70	20240806	2.31	N	210980	1000	186 억	1094936	N	N	0	N	N
92	20240906	140836	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8900	-300	5	-3.26	406756790	45429	46.34	9120	9180	8850	11960	6440	9200	8953.68	5.88	-22181	9586	9392	9126	8932	8666	9490	9030	186	2760	1000	5700	10	1	18617382	1657	2.09	0.28	12	0.24	4261.00	31495.00	19668	20231208	-54.75	8030	20240806	10.83	18364	-51.54	20240111	8030	10.83	20240806	34700	-74.35	20231208	8030	10.83	20240806	2.31	N	210980	1000	186 억	1094936	N	N	0	N	N
93	20240906	130827	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8910	-290	5	-3.15	371152550	41425	42.26	9120	9180	8850	11960	6440	9200	8959.63	5.88	-21050	9586	9392	9126	8932	8666	9490	9030	186	2760	1000	5700	10	1	18617382	1659	2.09	0.28	12	0.22	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.31	N	210980	1000	186 억	1094936	N	N	0	N	N
94	20240906	120828	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8950	-250	5	-2.72	325699950	36324	37.06	9120	9180	8850	11960	6440	9200	8966.52	5.88	-19408	9586	9392	9126	8932	8666	9490	9030	186	2760	1000	5700	10	1	18617382	1666	2.10	0.28	12	0.20	4261.00	31495.00	19668	20231208	-54.49	8030	20240806	11.46	18364	-51.26	20240111	8030	11.46	20240806	34700	-74.21	20231208	8030	11.46	20240806	2.31	N	210980	1000	186 억	1094936	N	N	0	N	N
95	20240906	110830	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8950	-250	5	-2.72	277028940	30860	31.48	9120	9180	8850	11960	6440	9200	8976.96	5.88	-17620	9586	9392	9126	8932	8666	9490	9030	186	2760	1000	5700	10	1	18617382	1666	2.10	0.28	12	0.17	4261.00	31495.00	19668	20231208	-54.49	8030	20240806	11.46	18364	-51.26	20240111	8030	11.46	20240806	34700	-74.21	20231208	8030	11.46	20240806	2.31	N	210980	1000	186 억	1094936	N	N	0	N	N
96	20240906	100825	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8880	-320	5	-3.48	214526770	23842	24.32	9120	9180	8850	11960	6440	9200	8997.85	5.88	-15555	9586	9392	9126	8932	8666	9490	9030	186	2760	1000	5700	10	1	18617382	1653	2.08	0.28	12	0.13	4261.00	31495.00	19668	20231208	-54.85	8030	20240806	10.59	18364	-51.64	20240111	8030	10.59	20240806	34700	-74.41	20231208	8030	10.59	20240806	2.31	N	210980	1000	186 억	1094936	N	N	0	N	N
97	20240906	090826	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9120	-80	5	-0.87	26871010	2945	3.00	9120	9180	9110	11960	6440	9200	9124.28	5.88	-152	9586	9392	9126	8932	8666	9490	9030	186	2760	1000	5700	10	1	18617382	1698	2.14	0.29	12	0.02	4261.00	31495.00	19668	20231208	-53.63	8030	20240806	13.57	18364	-50.34	20240111	8030	13.57	20240806	34700	-73.72	20231208	8030	13.57	20240806	2.31	N	210980	1000	186 억	1094936	N	N	0	N	N
98	20240905	160813	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9200	360	2	4.07	900949410	97941	186.64	8860	9320	8860	11490	6190	8840	9198.90	5.91	-7802	9073	8956	8883	8766	8693	9015	8825	186	2650	1000	5480	10	1	18617382	1713	2.16	0.29	12	0.53	4261.00	31495.00	19668	20231208	-53.22	8030	20240806	14.57	18364	-49.90	20240111	8030	14.57	20240806	34700	-73.49	20231208	8030	14.57	20240806	2.28	N	210980	1000	186 억	1100893	N	N	0	N	N
99	20240905	150828	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9260	420	2	4.75	872849380	94891	180.83	8860	9320	8860	11490	6190	8840	9198.44	5.91	-7772	9073	8956	8883	8766	8693	9015	8825	186	2650	1000	5480	10	1	18617382	1724	2.17	0.29	12	0.51	4261.00	31495.00	19668	20231208	-52.92	8030	20240806	15.32	18364	-49.58	20240111	8030	15.32	20240806	34700	-73.31	20231208	8030	15.32	20240806	2.28	N	210980	1000	186 억	1100893	N	N	0	N	N
100	20240905	140823	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9240	400	2	4.52	810736390	88172	168.02	8860	9320	8860	11490	6190	8840	9194.94	5.91	-7227	9073	8956	8883	8766	8693	9015	8825	186	2650	1000	5480	10	1	18617382	1720	2.17	0.29	12	0.47	4261.00	31495.00	19668	20231208	-53.02	8030	20240806	15.07	18364	-49.68	20240111	8030	15.07	20240806	34700	-73.37	20231208	8030	15.07	20240806	2.28	N	210980	1000	186 억	1100893	N	N	0	N	N
101	20240905	130824	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9190	350	2	3.96	600388110	65430	124.69	8860	9320	8860	11490	6190	8840	9176.04	5.91	-6479	9073	8956	8883	8766	8693	9015	8825	186	2650	1000	5480	10	1	18617382	1711	2.16	0.29	12	0.35	4261.00	31495.00	19668	20231208	-53.27	8030	20240806	14.45	18364	-49.96	20240111	8030	14.45	20240806	34700	-73.52	20231208	8030	14.45	20240806	2.28	N	210980	1000	186 억	1100893	N	N	0	N	N
102	20240905	120822	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9220	380	2	4.30	462519750	50414	96.07	8860	9320	8860	11490	6190	8840	9174.43	5.91	-4998	9073	8956	8883	8766	8693	9015	8825	186	2650	1000	5480	10	1	18617382	1717	2.16	0.29	12	0.27	4261.00	31495.00	19668	20231208	-53.12	8030	20240806	14.82	18364	-49.79	20240111	8030	14.82	20240806	34700	-73.43	20231208	8030	14.82	20240806	2.28	N	210980	1000	186 억	1100893	N	N	0	N	N
103	20240905	110820	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9230	390	2	4.41	361074940	39407	75.10	8860	9320	8860	11490	6190	8840	9162.71	5.91	-1524	9073	8956	8883	8766	8693	9015	8825	186	2650	1000	5480	10	1	18617382	1718	2.17	0.29	12	0.21	4261.00	31495.00	19668	20231208	-53.07	8030	20240806	14.94	18364	-49.74	20240111	8030	14.94	20240806	34700	-73.40	20231208	8030	14.94	20240806	2.28	N	210980	1000	186 억	1100893	N	N	0	N	N
104	20240905	100819	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9030	190	2	2.15	78000010	8658	16.50	8860	9070	8860	11490	6190	8840	9009.01	5.91	2530	9073	8956	8883	8766	8693	9015	8825	186	2650	1000	5480	10	1	18617382	1681	2.12	0.29	12	0.05	4261.00	31495.00	19668	20231208	-54.09	8030	20240806	12.45	18364	-50.83	20240111	8030	12.45	20240806	34700	-73.98	20231208	8030	12.45	20240806	2.28	N	210980	1000	186 억	1100893	N	N	0	N	N
105	20240905	090827	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9020	180	2	2.04	3666700	408	0.78	8860	9030	8860	11490	6190	8840	8987.01	5.91	-164	9073	8956	8883	8766	8693	9015	8825	186	2650	1000	5480	10	1	18617382	1679	2.12	0.29	12	0.00	4261.00	31495.00	19668	20231208	-54.14	8030	20240806	12.33	18364	-50.88	20240111	8030	12.33	20240806	34700	-74.01	20231208	8030	12.33	20240806	2.28	N	210980	1000	186 억	1100893	N	N	0	N	N
106	20240904	160807	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8840	-270	5	-2.96	465870010	52471	46.77	8810	9000	8810	11840	6380	9110	8878.60	5.98	-13042	9530	9320	9110	8900	8690	9425	9005	186	2730	1000	5640	10	1	18617382	1646	2.07	0.28	12	0.28	4261.00	31495.00	19668	20231208	-55.05	8030	20240806	10.09	18364	-51.86	20240111	8030	10.09	20240806	34700	-74.52	20231208	8030	10.09	20240806	2.29	N	210980	1000	186 억	1113443	N	N	20	N	N
107	20240904	150812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8870	-240	5	-2.63	451419450	50838	45.31	8810	9000	8810	11840	6380	9110	8879.54	5.98	-11932	9530	9320	9110	8900	8690	9425	9005	186	2730	1000	5640	10	1	18617382	1651	2.08	0.28	12	0.27	4261.00	31495.00	19668	20231208	-54.90	8030	20240806	10.46	18364	-51.70	20240111	8030	10.46	20240806	34700	-74.44	20231208	8030	10.46	20240806	2.29	N	210980	1000	186 억	1113443	N	N	20	N	N
108	20240904	140816	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8880	-230	5	-2.52	419664740	47252	42.11	8810	9000	8810	11840	6380	9110	8881.39	5.98	-11006	9530	9320	9110	8900	8690	9425	9005	186	2730	1000	5640	10	1	18617382	1653	2.08	0.28	12	0.25	4261.00	31495.00	19668	20231208	-54.85	8030	20240806	10.59	18364	-51.64	20240111	8030	10.59	20240806	34700	-74.41	20231208	8030	10.59	20240806	2.29	N	210980	1000	186 억	1113443	N	N	20	N	N
109	20240904	130813	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8910	-200	5	-2.20	355067370	39980	35.63	8810	9000	8810	11840	6380	9110	8881.09	5.98	-9080	9530	9320	9110	8900	8690	9425	9005	186	2730	1000	5640	10	1	18617382	1659	2.09	0.28	12	0.21	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.29	N	210980	1000	186 억	1113443	N	N	20	N	N
110	20240904	120810	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8950	-160	5	-1.76	335805610	37824	33.71	8810	9000	8810	11840	6380	9110	8878.07	5.98	-8750	9530	9320	9110	8900	8690	9425	9005	186	2730	1000	5640	10	1	18617382	1666	2.10	0.28	12	0.20	4261.00	31495.00	19668	20231208	-54.49	8030	20240806	11.46	18364	-51.26	20240111	8030	11.46	20240806	34700	-74.21	20231208	8030	11.46	20240806	2.29	N	210980	1000	186 억	1113443	N	N	20	N	N
111	20240904	110809	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8940	-170	5	-1.87	298332380	33636	29.98	8810	9000	8810	11840	6380	9110	8869.39	5.98	-7580	9530	9320	9110	8900	8690	9425	9005	186	2730	1000	5640	10	1	18617382	1664	2.10	0.28	12	0.18	4261.00	31495.00	19668	20231208	-54.55	8030	20240806	11.33	18364	-51.32	20240111	8030	11.33	20240806	34700	-74.24	20231208	8030	11.33	20240806	2.29	N	210980	1000	186 억	1113443	N	N	20	N	N
112	20240904	100810	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8830	-280	5	-3.07	212734740	24021	21.41	8810	9000	8810	11840	6380	9110	8856.13	5.98	-7004	9530	9320	9110	8900	8690	9425	9005	186	2730	1000	5640	10	1	18617382	1644	2.07	0.28	12	0.13	4261.00	31495.00	19668	20231208	-55.10	8030	20240806	9.96	18364	-51.92	20240111	8030	9.96	20240806	34700	-74.55	20231208	8030	9.96	20240806	2.29	N	210980	1000	186 억	1113443	N	N	20	N	N
113	20240904	090814	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8910	-200	5	-2.20	32036330	3612	3.22	8810	9000	8810	11840	6380	9110	8869.02	5.98	-598	9530	9320	9110	8900	8690	9425	9005	186	2730	1000	5640	10	1	18617382	1659	2.09	0.28	12	0.02	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.29	N	210980	1000	186 억	1113443	N	N	20	N	N
114	20240903	160759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9110	170	2	1.90	1029620350	111744	254.39	9000	9320	8900	11620	6260	8940	9214.19	5.92	10526	9186	9062	8876	8752	8566	9125	8815	186	2680	1000	5540	10	1	18617382	1696	2.14	0.29	12	0.60	4261.00	31495.00	19668	20231208	-53.68	8030	20240806	13.45	18364	-50.39	20240111	8030	13.45	20240806	34700	-73.75	20231208	8030	13.45	20240806	2.32	N	210980	1000	186 억	1101997	N	N	20	N	N
115	20240903	150806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9160	220	2	2.46	1015864400	110238	250.96	9000	9320	8900	11620	6260	8940	9215.22	5.92	11113	9186	9062	8876	8752	8566	9125	8815	186	2680	1000	5540	10	1	18617382	1705	2.15	0.29	12	0.59	4261.00	31495.00	19668	20231208	-53.43	8030	20240806	14.07	18364	-50.12	20240111	8030	14.07	20240806	34700	-73.60	20231208	8030	14.07	20240806	2.32	N	210980	1000	186 억	1101997	N	N	369	N	N
116	20240903	140808	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9190	250	2	2.80	901457350	97764	222.56	9000	9320	8900	11620	6260	8940	9220.78	5.92	10213	9186	9062	8876	8752	8566	9125	8815	186	2680	1000	5540	10	1	18617382	1711	2.16	0.29	12	0.53	4261.00	31495.00	19668	20231208	-53.27	8030	20240806	14.45	18364	-49.96	20240111	8030	14.45	20240806	34700	-73.52	20231208	8030	14.45	20240806	2.32	N	210980	1000	186 억	1101997	N	N	369	N	N
117	20240903	130808	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9270	330	2	3.69	790293120	85728	195.16	9000	9320	8900	11620	6260	8940	9218.64	5.92	14367	9186	9062	8876	8752	8566	9125	8815	186	2680	1000	5540	10	1	18617382	1726	2.18	0.29	12	0.46	4261.00	31495.00	19668	20231208	-52.87	8030	20240806	15.44	18364	-49.52	20240111	8030	15.44	20240806	34700	-73.29	20231208	8030	15.44	20240806	2.32	N	210980	1000	186 억	1101997	N	N	369	N	N
118	20240903	120757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9200	260	2	2.91	742462450	80543	183.36	9000	9320	8900	11620	6260	8940	9218.25	5.92	14299	9186	9062	8876	8752	8566	9125	8815	186	2680	1000	5540	10	1	18617382	1713	2.16	0.29	12	0.43	4261.00	31495.00	19668	20231208	-53.22	8030	20240806	14.57	18364	-49.90	20240111	8030	14.57	20240806	34700	-73.49	20231208	8030	14.57	20240806	2.32	N	210980	1000	186 억	1101997	N	N	369	N	N
119	20240903	110756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9260	320	2	3.58	694943890	75394	171.63	9000	9320	8900	11620	6260	8940	9217.53	5.92	14133	9186	9062	8876	8752	8566	9125	8815	186	2680	1000	5540	10	1	18617382	1724	2.17	0.29	12	0.40	4261.00	31495.00	19668	20231208	-52.92	8030	20240806	15.32	18364	-49.58	20240111	8030	15.32	20240806	34700	-73.31	20231208	8030	15.32	20240806	2.32	N	210980	1000	186 억	1101997	N	N	369	N	N
120	20240903	100757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9240	300	2	3.36	444087240	48283	109.92	9000	9320	8900	11620	6260	8940	9197.64	5.92	14233	9186	9062	8876	8752	8566	9125	8815	186	2680	1000	5540	10	1	18617382	1720	2.17	0.29	12	0.26	4261.00	31495.00	19668	20231208	-53.02	8030	20240806	15.07	18364	-49.68	20240111	8030	15.07	20240806	34700	-73.37	20231208	8030	15.07	20240806	2.32	N	210980	1000	186 억	1101997	N	N	369	N	N
121	20240903	090759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	9060	120	2	1.34	26051080	2887	6.57	9000	9100	8900	11620	6260	8940	9023.87	5.92	-211	9186	9062	8876	8752	8566	9125	8815	186	2680	1000	5540	10	1	18617382	1687	2.13	0.29	12	0.02	4261.00	31495.00	19668	20231208	-53.94	8030	20240806	12.83	18364	-50.66	20240111	8030	12.83	20240806	34700	-73.89	20231208	8030	12.83	20240806	2.32	N	210980	1000	186 억	1101997	N	N	369	N	N
122	20240902	160751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8940	200	2	2.29	383953000	43401	82.06	8790	9000	8690	11360	6120	8740	8846.53	5.83	16763	9013	8876	8753	8616	8493	8945	8685	186	2620	1000	5410	10	1	18617382	1664	2.10	0.28	12	0.23	4261.00	31495.00	19668	20231208	-54.55	8030	20240806	11.33	18364	-51.32	20240111	8030	11.33	20240806	34700	-74.24	20231208	8030	11.33	20240806	2.31	N	210980	1000	186 억	1084696	N	N	369	N	N
123	20240902	150804	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8960	220	2	2.52	367066170	41513	78.49	8790	9000	8690	11360	6120	8740	8842.20	5.83	16642	9013	8876	8753	8616	8493	8945	8685	186	2620	1000	5410	10	1	18617382	1668	2.10	0.28	12	0.22	4261.00	31495.00	19668	20231208	-54.44	8030	20240806	11.58	18364	-51.21	20240111	8030	11.58	20240806	34700	-74.18	20231208	8030	11.58	20240806	2.31	N	210980	1000	186 억	1084696	N	N	0	N	N
124	20240902	140800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8880	140	2	1.60	272715750	30959	58.54	8790	8940	8690	11360	6120	8740	8808.93	5.83	14015	9013	8876	8753	8616	8493	8945	8685	186	2620	1000	5410	10	1	18617382	1653	2.08	0.28	12	0.17	4261.00	31495.00	19668	20231208	-54.85	8030	20240806	10.59	18364	-51.64	20240111	8030	10.59	20240806	34700	-74.41	20231208	8030	10.59	20240806	2.31	N	210980	1000	186 억	1084696	N	N	0	N	N
125	20240902	130756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8920	180	2	2.06	226170030	25732	48.65	8790	8940	8690	11360	6120	8740	8789.45	5.83	10394	9013	8876	8753	8616	8493	8945	8685	186	2620	1000	5410	10	1	18617382	1661	2.09	0.28	12	0.14	4261.00	31495.00	19668	20231208	-54.65	8030	20240806	11.08	18364	-51.43	20240111	8030	11.08	20240806	34700	-74.29	20231208	8030	11.08	20240806	2.31	N	210980	1000	186 억	1084696	N	N	0	N	N
126	20240902	120800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8840	100	2	1.14	144130850	16464	31.13	8790	8850	8690	11360	6120	8740	8754.30	5.83	3718	9013	8876	8753	8616	8493	8945	8685	186	2620	1000	5410	10	1	18617382	1646	2.07	0.28	12	0.09	4261.00	31495.00	19668	20231208	-55.05	8030	20240806	10.09	18364	-51.86	20240111	8030	10.09	20240806	34700	-74.52	20231208	8030	10.09	20240806	2.31	N	210980	1000	186 억	1084696	N	N	0	N	N
127	20240902	110753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8720	-20	5	-0.23	78400440	8983	16.99	8790	8810	8690	11360	6120	8740	8727.65	5.83	124	9013	8876	8753	8616	8493	8945	8685	186	2620	1000	5410	10	1	18617382	1623	2.05	0.28	12	0.05	4261.00	31495.00	19668	20231208	-55.66	8030	20240806	8.59	18364	-52.52	20240111	8030	8.59	20240806	34700	-74.87	20231208	8030	8.59	20240806	2.31	N	210980	1000	186 억	1084696	N	N	0	N	N
128	20240902	100751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8750	10	2	0.11	35787340	4096	7.74	8790	8810	8690	11360	6120	8740	8737.14	5.83	-337	9013	8876	8753	8616	8493	8945	8685	186	2620	1000	5410	10	1	18617382	1629	2.05	0.28	12	0.02	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.31	N	210980	1000	186 억	1084696	N	N	0	N	N
129	20240902	090747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	8750	10	2	0.11	14646320	1677	3.17	8790	8810	8690	11360	6120	8740	8733.64	5.83	-481	9013	8876	8753	8616	8493	8945	8685	186	2620	1000	5410	10	1	18617382	1629	2.05	0.28	12	0.01	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	2.31	N	210980	1000	186 억	1084696	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History