KissMeData/053690/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14720	-380	5	-2.52	851181960	57292	69.90	15280	15280	14720	19630	10570	15100	14856.92	3.53	-22152	15380	15240	15120	14980	14860	15310	15050	55	4530	500	10870	10	1	10957550	1613	11.32	0.84	12	0.52	1300.00	17559.00	28400	20230919	-48.17	13750	20240805	7.05	20450	-28.02	20240102	13750	7.05	20240805	28350	-48.08	20231020	13750	7.05	20240805	5.10	N	053690	500	54 억	386887	N	N	105	N	N
3	20240930	150553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14790	-310	5	-2.05	777972090	52323	63.84	15280	15280	14750	19630	10570	15100	14868.64	3.53	-19826	15380	15240	15120	14980	14860	15310	15050	55	4530	500	10870	10	1	10957550	1621	11.38	0.84	12	0.48	1300.00	17559.00	28400	20230919	-47.92	13750	20240805	7.56	20450	-27.68	20240102	13750	7.56	20240805	28350	-47.83	20231020	13750	7.56	20240805	5.10	N	053690	500	54 억	386887	N	N	638	N	N
4	20240930	140551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14840	-260	5	-1.72	600499020	40334	49.21	15280	15280	14780	19630	10570	15100	14888.16	3.53	-14985	15380	15240	15120	14980	14860	15310	15050	55	4530	500	10870	10	1	10957550	1626	11.42	0.85	12	0.37	1300.00	17559.00	28400	20230919	-47.75	13750	20240805	7.93	20450	-27.43	20240102	13750	7.93	20240805	28350	-47.65	20231020	13750	7.93	20240805	5.10	N	053690	500	54 억	386887	N	N	638	N	N
5	20240930	130552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14880	-220	5	-1.46	548166690	36812	44.91	15280	15280	14780	19630	10570	15100	14890.98	3.53	-14780	15380	15240	15120	14980	14860	15310	15050	55	4530	500	10870	10	1	10957550	1630	11.45	0.85	12	0.34	1300.00	17559.00	28400	20230919	-47.61	13750	20240805	8.22	20450	-27.24	20240102	13750	8.22	20240805	28350	-47.51	20231020	13750	8.22	20240805	5.10	N	053690	500	54 억	386887	N	N	638	N	N
6	20240930	120548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14810	-290	5	-1.92	508896030	34163	41.68	15280	15280	14780	19630	10570	15100	14896.12	3.53	-15460	15380	15240	15120	14980	14860	15310	15050	55	4530	500	10870	10	1	10957550	1623	11.39	0.84	12	0.31	1300.00	17559.00	28400	20230919	-47.85	13750	20240805	7.71	20450	-27.58	20240102	13750	7.71	20240805	28350	-47.76	20231020	13750	7.71	20240805	5.10	N	053690	500	54 억	386887	N	N	638	N	N
7	20240930	110546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14820	-280	5	-1.85	455955260	30586	37.32	15280	15280	14790	19630	10570	15100	14907.32	3.53	-14767	15380	15240	15120	14980	14860	15310	15050	55	4530	500	10870	10	1	10957550	1624	11.40	0.84	12	0.28	1300.00	17559.00	28400	20230919	-47.82	13750	20240805	7.78	20450	-27.53	20240102	13750	7.78	20240805	28350	-47.72	20231020	13750	7.78	20240805	5.10	N	053690	500	54 억	386887	N	N	638	N	N
8	20240930	100544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14880	-220	5	-1.46	234119380	15638	19.08	15280	15280	14860	19630	10570	15100	14971.18	3.53	-7993	15380	15240	15120	14980	14860	15310	15050	55	4530	500	10870	10	1	10957550	1630	11.45	0.85	12	0.14	1300.00	17559.00	28400	20230919	-47.61	13750	20240805	8.22	20450	-27.24	20240102	13750	8.22	20240805	28350	-47.51	20231020	13750	8.22	20240805	5.10	N	053690	500	54 억	386887	N	N	638	N	N
9	20240930	090524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15040	-60	5	-0.40	46155840	3047	3.72	15280	15280	14990	19630	10570	15100	15147.96	3.53	-1956	15380	15240	15120	14980	14860	15310	15050	55	4530	500	10870	10	1	10957550	1648	11.57	0.86	12	0.03	1300.00	17559.00	28400	20230919	-47.04	13750	20240805	9.38	20450	-26.45	20240102	13750	9.38	20240805	28350	-46.95	20231020	13750	9.38	20240805	5.10	N	053690	500	54 억	386887	N	N	638	N	N
10	20240927	160546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15100	100	2	0.67	1230532820	81186	184.64	15040	15260	15000	19500	10500	15000	15157.38	3.63	-7393	15200	15100	14910	14810	14620	15150	14860	55	4500	500	10800	10	1	10957550	1655	11.62	0.86	12	0.74	1300.00	17559.00	28400	20230919	-46.83	13750	20240805	9.82	20450	-26.16	20240102	13750	9.82	20240805	28350	-46.74	20231020	13750	9.82	20240805	5.12	N	053690	500	54 억	397287	N	N	638	N	N
11	20240927	150551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15160	160	2	1.07	1165902510	76910	174.92	15040	15260	15000	19500	10500	15000	15159.31	3.63	-7007	15200	15100	14910	14810	14620	15150	14860	55	4500	500	10800	10	1	10957550	1661	11.66	0.86	12	0.70	1300.00	17559.00	28400	20230919	-46.62	13750	20240805	10.25	20450	-25.87	20240102	13750	10.25	20240805	28350	-46.53	20231020	13750	10.25	20240805	5.12	N	053690	500	54 억	397287	N	N	43	N	N
12	20240927	140555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15140	140	2	0.93	870966810	57476	130.72	15040	15260	15000	19500	10500	15000	15153.57	3.63	-1588	15200	15100	14910	14810	14620	15150	14860	55	4500	500	10800	10	1	10957550	1659	11.65	0.86	12	0.52	1300.00	17559.00	28400	20230919	-46.69	13750	20240805	10.11	20450	-25.97	20240102	13750	10.11	20240805	28350	-46.60	20231020	13750	10.11	20240805	5.12	N	053690	500	54 억	397287	N	N	43	N	N
13	20240927	130550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15090	90	2	0.60	766119630	50553	114.97	15040	15260	15000	19500	10500	15000	15154.78	3.63	833	15200	15100	14910	14810	14620	15150	14860	55	4500	500	10800	10	1	10957550	1653	11.61	0.86	12	0.46	1300.00	17559.00	28400	20230919	-46.87	13750	20240805	9.75	20450	-26.21	20240102	13750	9.75	20240805	28350	-46.77	20231020	13750	9.75	20240805	5.12	N	053690	500	54 억	397287	N	N	43	N	N
14	20240927	120548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15120	120	2	0.80	671590570	44311	100.78	15040	15260	15000	19500	10500	15000	15156.29	3.63	3244	15200	15100	14910	14810	14620	15150	14860	55	4500	500	10800	10	1	10957550	1657	11.63	0.86	12	0.40	1300.00	17559.00	28400	20230919	-46.76	13750	20240805	9.96	20450	-26.06	20240102	13750	9.96	20240805	28350	-46.67	20231020	13750	9.96	20240805	5.12	N	053690	500	54 억	397287	N	N	43	N	N
15	20240927	110550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15150	150	2	1.00	567356320	37419	85.10	15040	15260	15000	19500	10500	15000	15162.25	3.63	4338	15200	15100	14910	14810	14620	15150	14860	55	4500	500	10800	10	1	10957550	1660	11.65	0.86	12	0.34	1300.00	17559.00	28400	20230919	-46.65	13750	20240805	10.18	20450	-25.92	20240102	13750	10.18	20240805	28350	-46.56	20231020	13750	10.18	20240805	5.12	N	053690	500	54 억	397287	N	N	43	N	N
16	20240927	100549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15160	160	2	1.07	262603810	17368	39.50	15040	15190	15000	19500	10500	15000	15119.98	3.63	3381	15200	15100	14910	14810	14620	15150	14860	55	4500	500	10800	10	1	10957550	1661	11.66	0.86	12	0.16	1300.00	17559.00	28400	20230919	-46.62	13750	20240805	10.25	20450	-25.87	20240102	13750	10.25	20240805	28350	-46.53	20231020	13750	10.25	20240805	5.12	N	053690	500	54 억	397287	N	N	43	N	N
17	20240927	090549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15100	100	2	0.67	54583360	3616	8.22	15040	15130	15030	19500	10500	15000	15094.96	3.63	-28	15200	15100	14910	14810	14620	15150	14860	55	4500	500	10800	10	1	10957550	1655	11.62	0.86	12	0.03	1300.00	17559.00	28400	20230919	-46.83	13750	20240805	9.82	20450	-26.16	20240102	13750	9.82	20240805	28350	-46.74	20231020	13750	9.82	20240805	5.12	N	053690	500	54 억	397287	N	N	43	N	N
18	20240926	160540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15000	280	2	1.90	624092290	41817	89.90	14720	15010	14720	19130	10310	14720	14924.29	3.53	14487	15146	14932	14826	14612	14506	14880	14560	55	4410	500	10590	10	1	10957550	1644	11.54	0.85	12	0.38	1300.00	17559.00	28400	20230919	-47.18	13750	20240805	9.09	20450	-26.65	20240102	13750	9.09	20240805	28350	-47.09	20231020	13750	9.09	20240805	5.19	N	053690	500	54 억	386957	N	N	42	N	N
19	20240926	150539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14970	250	2	1.70	564412420	37835	81.34	14720	15010	14720	19130	10310	14720	14917.73	3.53	11675	15146	14932	14826	14612	14506	14880	14560	55	4410	500	10590	10	1	10957550	1640	11.52	0.85	12	0.35	1300.00	17559.00	28400	20230919	-47.29	13750	20240805	8.87	20450	-26.80	20240102	13750	8.87	20240805	28350	-47.20	20231020	13750	8.87	20240805	5.19	N	053690	500	54 억	386957	N	N	12	N	N
20	20240926	140545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14960	240	2	1.63	380870560	25579	54.99	14720	14980	14720	19130	10310	14720	14889.97	3.53	8292	15146	14932	14826	14612	14506	14880	14560	55	4410	500	10590	10	1	10957550	1639	11.51	0.85	12	0.23	1300.00	17559.00	28400	20230919	-47.32	13750	20240805	8.80	20450	-26.85	20240102	13750	8.80	20240805	28350	-47.23	20231020	13750	8.80	20240805	5.19	N	053690	500	54 억	386957	N	N	12	N	N
21	20240926	130547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14910	190	2	1.29	287210600	19312	41.52	14720	14980	14720	19130	10310	14720	14872.13	3.53	5056	15146	14932	14826	14612	14506	14880	14560	55	4410	500	10590	10	1	10957550	1634	11.47	0.85	12	0.18	1300.00	17559.00	28400	20230919	-47.50	13750	20240805	8.44	20450	-27.09	20240102	13750	8.44	20240805	28350	-47.41	20231020	13750	8.44	20240805	5.19	N	053690	500	54 억	386957	N	N	12	N	N
22	20240926	120547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14940	220	2	1.49	245275470	16506	35.49	14720	14950	14720	19130	10310	14720	14859.78	3.53	4254	15146	14932	14826	14612	14506	14880	14560	55	4410	500	10590	10	1	10957550	1637	11.49	0.85	12	0.15	1300.00	17559.00	28400	20230919	-47.39	13750	20240805	8.65	20450	-26.94	20240102	13750	8.65	20240805	28350	-47.30	20231020	13750	8.65	20240805	5.19	N	053690	500	54 억	386957	N	N	12	N	N
23	20240926	110546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14870	150	2	1.02	180393390	12155	26.13	14720	14890	14720	19130	10310	14720	14841.09	3.53	3488	15146	14932	14826	14612	14506	14880	14560	55	4410	500	10590	10	1	10957550	1629	11.44	0.85	12	0.11	1300.00	17559.00	28400	20230919	-47.64	13750	20240805	8.15	20450	-27.29	20240102	13750	8.15	20240805	28350	-47.55	20231020	13750	8.15	20240805	5.19	N	053690	500	54 억	386957	N	N	12	N	N
24	20240926	100546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14840	120	2	0.82	119822100	8078	17.37	14720	14890	14720	19130	10310	14720	14833.14	3.53	1383	15146	14932	14826	14612	14506	14880	14560	55	4410	500	10590	10	1	10957550	1626	11.42	0.85	12	0.07	1300.00	17559.00	28400	20230919	-47.75	13750	20240805	7.93	20450	-27.43	20240102	13750	7.93	20240805	28350	-47.65	20231020	13750	7.93	20240805	5.19	N	053690	500	54 억	386957	N	N	12	N	N
25	20240926	090544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14840	120	2	0.82	13335130	903	1.94	14720	14860	14720	19130	10310	14720	14767.59	3.53	-108	15146	14932	14826	14612	14506	14880	14560	55	4410	500	10590	10	1	10957550	1626	11.42	0.85	12	0.01	1300.00	17559.00	28400	20230919	-47.75	13750	20240805	7.93	20450	-27.43	20240102	13750	7.93	20240805	28350	-47.65	20231020	13750	7.93	20240805	5.19	N	053690	500	54 억	386957	N	N	12	N	N
26	20240925	160540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14720	-190	5	-1.27	688423170	46208	124.84	14910	15040	14720	19380	10440	14910	14898.56	3.54	-665	15123	15016	14883	14776	14643	15070	14830	55	4470	500	10730	10	1	10957550	1613	11.32	0.84	12	0.42	1300.00	17559.00	28400	20230919	-48.17	13750	20240805	7.05	20450	-28.02	20240102	13750	7.05	20240805	28350	-48.08	20231020	13750	7.05	20240805	5.21	N	053690	500	54 억	388017	N	N	12	N	N
27	20240925	150545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14790	-120	5	-0.80	619757340	41545	112.24	14910	15040	14730	19380	10440	14910	14917.74	3.54	-431	15123	15016	14883	14776	14643	15070	14830	55	4470	500	10730	10	1	10957550	1621	11.38	0.84	12	0.38	1300.00	17559.00	28400	20230919	-47.92	13750	20240805	7.56	20450	-27.68	20240102	13750	7.56	20240805	28350	-47.83	20231020	13750	7.56	20240805	5.21	N	053690	500	54 억	388017	N	N	329	N	N
28	20240925	140546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14940	30	2	0.20	416323090	27820	75.16	14910	15040	14910	19380	10440	14910	14964.88	3.54	-561	15123	15016	14883	14776	14643	15070	14830	55	4470	500	10730	10	1	10957550	1637	11.49	0.85	12	0.25	1300.00	17559.00	28400	20230919	-47.39	13750	20240805	8.65	20450	-26.94	20240102	13750	8.65	20240805	28350	-47.30	20231020	13750	8.65	20240805	5.21	N	053690	500	54 억	388017	N	N	329	N	N
29	20240925	130544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14950	40	2	0.27	355160290	23726	64.10	14910	15040	14910	19380	10440	14910	14969.24	3.54	704	15123	15016	14883	14776	14643	15070	14830	55	4470	500	10730	10	1	10957550	1638	11.50	0.85	12	0.22	1300.00	17559.00	28400	20230919	-47.36	13750	20240805	8.73	20450	-26.89	20240102	13750	8.73	20240805	28350	-47.27	20231020	13750	8.73	20240805	5.21	N	053690	500	54 억	388017	N	N	329	N	N
30	20240925	120544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14950	40	2	0.27	326703250	21822	58.95	14910	15040	14910	19380	10440	14910	14971.28	3.54	1643	15123	15016	14883	14776	14643	15070	14830	55	4470	500	10730	10	1	10957550	1638	11.50	0.85	12	0.20	1300.00	17559.00	28400	20230919	-47.36	13750	20240805	8.73	20450	-26.89	20240102	13750	8.73	20240805	28350	-47.27	20231020	13750	8.73	20240805	5.21	N	053690	500	54 억	388017	N	N	329	N	N
31	20240925	110542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15000	90	2	0.60	226998480	15168	40.98	14910	15000	14910	19380	10440	14910	14965.62	3.54	2656	15123	15016	14883	14776	14643	15070	14830	55	4470	500	10730	10	1	10957550	1644	11.54	0.85	12	0.14	1300.00	17559.00	28400	20230919	-47.18	13750	20240805	9.09	20450	-26.65	20240102	13750	9.09	20240805	28350	-47.09	20231020	13750	9.09	20240805	5.21	N	053690	500	54 억	388017	N	N	329	N	N
32	20240925	100544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14990	80	2	0.54	173834560	11618	31.39	14910	15000	14910	19380	10440	14910	14962.52	3.54	2199	15123	15016	14883	14776	14643	15070	14830	55	4470	500	10730	10	1	10957550	1643	11.53	0.85	12	0.11	1300.00	17559.00	28400	20230919	-47.22	13750	20240805	9.02	20450	-26.70	20240102	13750	9.02	20240805	28350	-47.13	20231020	13750	9.02	20240805	5.21	N	053690	500	54 억	388017	N	N	329	N	N
33	20240925	090544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14970	60	2	0.40	5807340	389	1.05	14910	14970	14910	19380	10440	14910	14928.89	3.54	32	15123	15016	14883	14776	14643	15070	14830	55	4470	500	10730	10	1	10957550	1640	11.52	0.85	12	0.00	1300.00	17559.00	28400	20230919	-47.29	13750	20240805	8.87	20450	-26.80	20240102	13750	8.87	20240805	28350	-47.20	20231020	13750	8.87	20240805	5.21	N	053690	500	54 억	388017	N	N	329	N	N
34	20240924	160540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14910	10	2	0.07	533264790	35840	84.52	14900	14990	14750	19370	10430	14900	14878.93	3.52	2332	15200	15050	14870	14720	14540	15125	14795	55	4470	500	10720	10	1	10957550	1634	11.47	0.85	12	0.33	1300.00	17559.00	28400	20230919	-47.50	13750	20240805	8.44	20450	-27.09	20240102	13750	8.44	20240805	28350	-47.41	20231020	13750	8.44	20240805	5.25	N	053690	500	54 억	386097	N	N	329	N	N
35	20240924	150540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14900	0	3	0.00	508687740	34192	80.63	14900	14990	14750	19370	10430	14900	14877.39	3.52	2303	15200	15050	14870	14720	14540	15125	14795	55	4470	500	10720	10	1	10957550	1633	11.46	0.85	12	0.31	1300.00	17559.00	28400	20230919	-47.54	13750	20240805	8.36	20450	-27.14	20240102	13750	8.36	20240805	28350	-47.44	20231020	13750	8.36	20240805	5.25	N	053690	500	54 억	386097	N	N	817	N	N
36	20240924	140539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14930	30	2	0.20	376891890	25343	59.76	14900	14990	14750	19370	10430	14900	14871.64	3.52	-1358	15200	15050	14870	14720	14540	15125	14795	55	4470	500	10720	10	1	10957550	1636	11.48	0.85	12	0.23	1300.00	17559.00	28400	20230919	-47.43	13750	20240805	8.58	20450	-26.99	20240102	13750	8.58	20240805	28350	-47.34	20231020	13750	8.58	20240805	5.25	N	053690	500	54 억	386097	N	N	817	N	N
37	20240924	130540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14840	-60	5	-0.40	305352730	20530	48.41	14900	14990	14750	19370	10430	14900	14873.49	3.52	-1080	15200	15050	14870	14720	14540	15125	14795	55	4470	500	10720	10	1	10957550	1626	11.42	0.85	12	0.19	1300.00	17559.00	28400	20230919	-47.75	13750	20240805	7.93	20450	-27.43	20240102	13750	7.93	20240805	28350	-47.65	20231020	13750	7.93	20240805	5.25	N	053690	500	54 억	386097	N	N	817	N	N
38	20240924	120541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14860	-40	5	-0.27	192362450	12908	30.44	14900	14990	14750	19370	10430	14900	14902.58	3.52	-53	15200	15050	14870	14720	14540	15125	14795	55	4470	500	10720	10	1	10957550	1628	11.43	0.85	12	0.12	1300.00	17559.00	28400	20230919	-47.68	13750	20240805	8.07	20450	-27.33	20240102	13750	8.07	20240805	28350	-47.58	20231020	13750	8.07	20240805	5.25	N	053690	500	54 억	386097	N	N	817	N	N
39	20240924	110540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14890	-10	5	-0.07	172434610	11567	27.28	14900	14990	14750	19370	10430	14900	14907.46	3.52	158	15200	15050	14870	14720	14540	15125	14795	55	4470	500	10720	10	1	10957550	1632	11.45	0.85	12	0.11	1300.00	17559.00	28400	20230919	-47.57	13750	20240805	8.29	20450	-27.19	20240102	13750	8.29	20240805	28350	-47.48	20231020	13750	8.29	20240805	5.25	N	053690	500	54 억	386097	N	N	817	N	N
40	20240924	100538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14910	10	2	0.07	128601620	8615	20.32	14900	14990	14900	19370	10430	14900	14927.64	3.52	895	15200	15050	14870	14720	14540	15125	14795	55	4470	500	10720	10	1	10957550	1634	11.47	0.85	12	0.08	1300.00	17559.00	28400	20230919	-47.50	13750	20240805	8.44	20450	-27.09	20240102	13750	8.44	20240805	28350	-47.41	20231020	13750	8.44	20240805	5.25	N	053690	500	54 억	386097	N	N	817	N	N
41	20240924	090539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14960	60	2	0.40	12256590	821	1.94	14900	14970	14900	19370	10430	14900	14928.86	3.52	369	15200	15050	14870	14720	14540	15125	14795	55	4470	500	10720	10	1	10957550	1639	11.51	0.85	12	0.01	1300.00	17559.00	28400	20230919	-47.32	13750	20240805	8.80	20450	-26.85	20240102	13750	8.80	20240805	28350	-47.23	20231020	13750	8.80	20240805	5.25	N	053690	500	54 억	386097	N	N	817	N	N
42	20240923	160538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14900	90	2	0.61	631111990	42345	71.43	14810	15020	14690	19250	10370	14810	14904.05	3.56	3475	15416	15112	14806	14502	14196	14960	14350	55	4440	500	10660	10	1	10957550	1633	11.46	0.85	12	0.39	1300.00	17559.00	28400	20230919	-47.54	13750	20240805	8.36	20450	-27.14	20240102	13750	8.36	20240805	28350	-47.44	20231020	13750	8.36	20240805	5.24	N	053690	500	54 억	389914	N	N	817	N	N
43	20240923	150539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14990	180	2	1.22	571724240	38370	64.73	14810	15020	14690	19250	10370	14810	14900.29	3.56	2362	15416	15112	14806	14502	14196	14960	14350	55	4440	500	10660	10	1	10957550	1643	11.53	0.85	12	0.35	1300.00	17559.00	28400	20230919	-47.22	13750	20240805	9.02	20450	-26.70	20240102	13750	9.02	20240805	28350	-47.13	20231020	13750	9.02	20240805	5.24	N	053690	500	54 억	389914	N	N	118	N	N
44	20240923	140543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15010	200	2	1.35	484936380	32582	54.96	14810	15020	14690	19250	10370	14810	14883.57	3.56	996	15416	15112	14806	14502	14196	14960	14350	55	4440	500	10660	10	1	10957550	1645	11.55	0.85	12	0.30	1300.00	17559.00	28400	20230919	-47.15	13750	20240805	9.16	20450	-26.60	20240102	13750	9.16	20240805	28350	-47.05	20231020	13750	9.16	20240805	5.24	N	053690	500	54 억	389914	N	N	118	N	N
45	20240923	130540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14990	180	2	1.22	396297250	26675	45.00	14810	15010	14690	19250	10370	14810	14856.50	3.56	-1481	15416	15112	14806	14502	14196	14960	14350	55	4440	500	10660	10	1	10957550	1643	11.53	0.85	12	0.24	1300.00	17559.00	28400	20230919	-47.22	13750	20240805	9.02	20450	-26.70	20240102	13750	9.02	20240805	28350	-47.13	20231020	13750	9.02	20240805	5.24	N	053690	500	54 억	389914	N	N	118	N	N
46	20240923	120539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14960	150	2	1.01	326168650	21989	37.09	14810	14960	14690	19250	10370	14810	14833.26	3.56	-978	15416	15112	14806	14502	14196	14960	14350	55	4440	500	10660	10	1	10957550	1639	11.51	0.85	12	0.20	1300.00	17559.00	28400	20230919	-47.32	13750	20240805	8.80	20450	-26.85	20240102	13750	8.80	20240805	28350	-47.23	20231020	13750	8.80	20240805	5.24	N	053690	500	54 억	389914	N	N	118	N	N
47	20240923	110539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14880	70	2	0.47	231671230	15648	26.40	14810	14920	14690	19250	10370	14810	14805.17	3.56	-755	15416	15112	14806	14502	14196	14960	14350	55	4440	500	10660	10	1	10957550	1630	11.45	0.85	12	0.14	1300.00	17559.00	28400	20230919	-47.61	13750	20240805	8.22	20450	-27.24	20240102	13750	8.22	20240805	28350	-47.51	20231020	13750	8.22	20240805	5.24	N	053690	500	54 억	389914	N	N	118	N	N
48	20240923	100538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14830	20	2	0.14	144665140	9790	16.51	14810	14850	14690	19250	10370	14810	14776.83	3.56	-662	15416	15112	14806	14502	14196	14960	14350	55	4440	500	10660	10	1	10957550	1625	11.41	0.84	12	0.09	1300.00	17559.00	28400	20230919	-47.78	13750	20240805	7.85	20450	-27.48	20240102	13750	7.85	20240805	28350	-47.69	20231020	13750	7.85	20240805	5.24	N	053690	500	54 억	389914	N	N	118	N	N
49	20240923	090538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14830	20	2	0.14	17268580	1168	1.97	14810	14830	14750	19250	10370	14810	14784.74	3.56	97	15416	15112	14806	14502	14196	14960	14350	55	4440	500	10660	10	1	10957550	1625	11.41	0.84	12	0.01	1300.00	17559.00	28400	20230919	-47.78	13750	20240805	7.85	20450	-27.48	20240102	13750	7.85	20240805	28350	-47.69	20231020	13750	7.85	20240805	5.24	N	053690	500	54 억	389914	N	N	118	N	N
50	20240913	160513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14790	190	2	1.30	605959240	41310	62.69	14660	14860	14560	18980	10220	14600	14668.30	3.56	1818	15013	14806	14553	14346	14093	14910	14450	55	4380	500	10510	10	1	10957550	1621	11.38	0.84	12	0.38	1300.00	17559.00	28400	20230919	-47.92	13750	20240805	7.56	20450	-27.68	20240102	13750	7.56	20240805	28400	-47.92	20230919	13750	7.56	20240805	5.24	N	053690	500	54 억	389611	N	N	1	N	N
51	20240913	150518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14830	230	2	1.58	573792440	39132	59.39	14660	14860	14560	18980	10220	14600	14663.00	3.56	1837	15013	14806	14553	14346	14093	14910	14450	55	4380	500	10510	10	1	10957550	1625	11.41	0.84	12	0.36	1300.00	17559.00	28400	20230919	-47.78	13750	20240805	7.85	20450	-27.48	20240102	13750	7.85	20240805	28400	-47.78	20230919	13750	7.85	20240805	5.24	N	053690	500	54 억	389611	N	N	1	N	N
52	20240913	140519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14670	70	2	0.48	409729860	27985	42.47	14660	14770	14560	18980	10220	14600	14641.06	3.56	-4462	15013	14806	14553	14346	14093	14910	14450	55	4380	500	10510	10	1	10957550	1607	11.28	0.84	12	0.26	1300.00	17559.00	28400	20230919	-48.35	13750	20240805	6.69	20450	-28.26	20240102	13750	6.69	20240805	28400	-48.35	20230919	13750	6.69	20240805	5.24	N	053690	500	54 억	389611	N	N	1	N	N
53	20240913	130515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14680	80	2	0.55	370292030	25292	38.38	14660	14770	14560	18980	10220	14600	14640.68	3.56	-4460	15013	14806	14553	14346	14093	14910	14450	55	4380	500	10510	10	1	10957550	1609	11.29	0.84	12	0.23	1300.00	17559.00	28400	20230919	-48.31	13750	20240805	6.76	20450	-28.22	20240102	13750	6.76	20240805	28400	-48.31	20230919	13750	6.76	20240805	5.24	N	053690	500	54 억	389611	N	N	1	N	N
54	20240913	120517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14630	30	2	0.21	321563510	21964	33.33	14660	14770	14560	18980	10220	14600	14640.48	3.56	-4307	15013	14806	14553	14346	14093	14910	14450	55	4380	500	10510	10	1	10957550	1603	11.25	0.83	12	0.20	1300.00	17559.00	28400	20230919	-48.49	13750	20240805	6.40	20450	-28.46	20240102	13750	6.40	20240805	28400	-48.49	20230919	13750	6.40	20240805	5.24	N	053690	500	54 억	389611	N	N	1	N	N
55	20240913	110518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14660	60	2	0.41	231540120	15817	24.00	14660	14770	14560	18980	10220	14600	14638.69	3.56	-2632	15013	14806	14553	14346	14093	14910	14450	55	4380	500	10510	10	1	10957550	1606	11.28	0.83	12	0.14	1300.00	17559.00	28400	20230919	-48.38	13750	20240805	6.62	20450	-28.31	20240102	13750	6.62	20240805	28400	-48.38	20230919	13750	6.62	20240805	5.24	N	053690	500	54 억	389611	N	N	1	N	N
56	20240913	100518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14690	90	2	0.62	134927910	9200	13.96	14660	14770	14570	18980	10220	14600	14666.09	3.56	-1916	15013	14806	14553	14346	14093	14910	14450	55	4380	500	10510	10	1	10957550	1610	11.30	0.84	12	0.08	1300.00	17559.00	28400	20230919	-48.27	13750	20240805	6.84	20450	-28.17	20240102	13750	6.84	20240805	28400	-48.27	20230919	13750	6.84	20240805	5.24	N	053690	500	54 억	389611	N	N	1	N	N
57	20240913	090521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14760	160	2	1.10	49292000	3357	5.09	14660	14760	14600	18980	10220	14600	14683.40	3.56	-983	15013	14806	14553	14346	14093	14910	14450	55	4380	500	10510	10	1	10957550	1617	11.35	0.84	12	0.03	1300.00	17559.00	28400	20230919	-48.03	13750	20240805	7.35	20450	-27.82	20240102	13750	7.35	20240805	28400	-48.03	20230919	13750	7.35	20240805	5.24	N	053690	500	54 억	389611	N	N	1	N	N
58	20240912	160512	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14600	310	2	2.17	954607080	65579	192.90	14300	14760	14300	18570	10010	14290	14558.73	3.31	8572	14630	14460	14330	14160	14030	14545	14245	55	4280	500	10280	10	1	10957550	1600	11.23	0.83	12	0.60	1300.00	17559.00	29450	20230906	-50.42	13750	20240805	6.18	20450	-28.61	20240102	13750	6.18	20240805	28400	-48.59	20230919	13750	6.18	20240805	5.15	N	053690	500	54 억	362366	N	N	1	N	N
59	20240912	150514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14570	280	2	1.96	636610630	43832	128.93	14300	14650	14300	18570	10010	14290	14526.76	3.31	10035	14630	14460	14330	14160	14030	14545	14245	55	4280	500	10280	10	1	10957550	1597	11.21	0.83	12	0.40	1300.00	17559.00	29450	20230906	-50.53	13750	20240805	5.96	20450	-28.75	20240102	13750	5.96	20240805	28400	-48.70	20230919	13750	5.96	20240805	5.15	N	053690	500	54 억	362366	N	N	0	N	N
60	20240912	140517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14500	210	2	1.47	463636500	31916	93.88	14300	14650	14300	18570	10010	14290	14530.80	3.31	6835	14630	14460	14330	14160	14030	14545	14245	55	4280	500	10280	10	1	10957550	1589	11.15	0.83	12	0.29	1300.00	17559.00	29450	20230906	-50.76	13750	20240805	5.45	20450	-29.10	20240102	13750	5.45	20240805	28400	-48.94	20230919	13750	5.45	20240805	5.15	N	053690	500	54 억	362366	N	N	0	N	N
61	20240912	130515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14540	250	2	1.75	362275580	24911	73.27	14300	14650	14300	18570	10010	14290	14548.33	3.31	8796	14630	14460	14330	14160	14030	14545	14245	55	4280	500	10280	10	1	10957550	1593	11.18	0.83	12	0.23	1300.00	17559.00	29450	20230906	-50.63	13750	20240805	5.75	20450	-28.90	20240102	13750	5.75	20240805	28400	-48.80	20230919	13750	5.75	20240805	5.15	N	053690	500	54 억	362366	N	N	0	N	N
62	20240912	120513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14530	240	2	1.68	310927950	21376	62.88	14300	14650	14300	18570	10010	14290	14552.21	3.31	8435	14630	14460	14330	14160	14030	14545	14245	55	4280	500	10280	10	1	10957550	1592	11.18	0.83	12	0.20	1300.00	17559.00	29450	20230906	-50.66	13750	20240805	5.67	20450	-28.95	20240102	13750	5.67	20240805	28400	-48.84	20230919	13750	5.67	20240805	5.15	N	053690	500	54 억	362366	N	N	0	N	N
63	20240912	110512	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14600	310	2	2.17	268258020	18437	54.23	14300	14650	14300	18570	10010	14290	14557.74	3.31	7837	14630	14460	14330	14160	14030	14545	14245	55	4280	500	10280	10	1	10957550	1600	11.23	0.83	12	0.17	1300.00	17559.00	29450	20230906	-50.42	13750	20240805	6.18	20450	-28.61	20240102	13750	6.18	20240805	28400	-48.59	20230919	13750	6.18	20240805	5.15	N	053690	500	54 억	362366	N	N	0	N	N
64	20240912	100514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14580	290	2	2.03	204723060	14080	41.42	14300	14650	14300	18570	10010	14290	14549.84	3.31	7366	14630	14460	14330	14160	14030	14545	14245	55	4280	500	10280	10	1	10957550	1598	11.22	0.83	12	0.13	1300.00	17559.00	29450	20230906	-50.49	13750	20240805	6.04	20450	-28.70	20240102	13750	6.04	20240805	28400	-48.66	20230919	13750	6.04	20240805	5.15	N	053690	500	54 억	362366	N	N	0	N	N
65	20240912	090513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14500	210	2	1.47	38092320	2645	7.78	14300	14500	14300	18570	10010	14290	14429.87	3.31	249	14630	14460	14330	14160	14030	14545	14245	55	4280	500	10280	10	1	10957550	1589	11.15	0.83	12	0.02	1300.00	17559.00	29450	20230906	-50.76	13750	20240805	5.45	20450	-29.10	20240102	13750	5.45	20240805	28400	-48.94	20230919	13750	5.45	20240805	5.15	N	053690	500	54 억	362366	N	N	0	N	N
66	20240911	160503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14290	-10	5	-0.07	449062980	31386	54.08	14220	14500	14200	18590	10010	14300	14307.75	3.39	-9087	15066	14682	14436	14052	13806	14615	13985	55	4290	500	10290	10	1	10957550	1566	10.99	0.81	12	0.29	1300.00	17559.00	29450	20230906	-51.48	13750	20240805	3.93	20450	-30.12	20240102	13750	3.93	20240805	28400	-49.68	20230919	13750	3.93	20240805	5.18	N	053690	500	54 억	371341	N	N	38	N	N
67	20240911	150507	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14260	-40	5	-0.28	374994230	26195	45.14	14220	14500	14200	18590	10010	14300	14315.49	3.39	-8541	15066	14682	14436	14052	13806	14615	13985	55	4290	500	10290	10	1	10957550	1563	10.97	0.81	12	0.24	1300.00	17559.00	29450	20230906	-51.58	13750	20240805	3.71	20450	-30.27	20240102	13750	3.71	20240805	28400	-49.79	20230919	13750	3.71	20240805	5.18	N	053690	500	54 억	371341	N	N	38	N	N
68	20240911	140507	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14270	-30	5	-0.21	304832000	21267	36.65	14220	14500	14220	18590	10010	14300	14333.57	3.39	-6210	15066	14682	14436	14052	13806	14615	13985	55	4290	500	10290	10	1	10957550	1564	10.98	0.81	12	0.19	1300.00	17559.00	29450	20230906	-51.54	13750	20240805	3.78	20450	-30.22	20240102	13750	3.78	20240805	28400	-49.75	20230919	13750	3.78	20240805	5.18	N	053690	500	54 억	371341	N	N	38	N	N
69	20240911	130505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14310	10	2	0.07	238527980	16616	28.63	14220	14500	14220	18590	10010	14300	14355.32	3.39	-3547	15066	14682	14436	14052	13806	14615	13985	55	4290	500	10290	10	1	10957550	1568	11.01	0.81	12	0.15	1300.00	17559.00	29450	20230906	-51.41	13750	20240805	4.07	20450	-30.02	20240102	13750	4.07	20240805	28400	-49.61	20230919	13750	4.07	20240805	5.18	N	053690	500	54 억	371341	N	N	38	N	N
70	20240911	120509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14300	0	3	0.00	208548950	14521	25.02	14220	14500	14220	18590	10010	14300	14361.89	3.39	-3343	15066	14682	14436	14052	13806	14615	13985	55	4290	500	10290	10	1	10957550	1567	11.00	0.81	12	0.13	1300.00	17559.00	29450	20230906	-51.44	13750	20240805	4.00	20450	-30.07	20240102	13750	4.00	20240805	28400	-49.65	20230919	13750	4.00	20240805	5.18	N	053690	500	54 억	371341	N	N	38	N	N
71	20240911	110503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14340	40	2	0.28	173267670	12058	20.78	14220	14500	14220	18590	10010	14300	14369.52	3.39	-2926	15066	14682	14436	14052	13806	14615	13985	55	4290	500	10290	10	1	10957550	1571	11.03	0.82	12	0.11	1300.00	17559.00	29450	20230906	-51.31	13750	20240805	4.29	20450	-29.88	20240102	13750	4.29	20240805	28400	-49.51	20230919	13750	4.29	20240805	5.18	N	053690	500	54 억	371341	N	N	38	N	N
72	20240911	100503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14430	130	2	0.91	113724590	7910	13.63	14220	14500	14220	18590	10010	14300	14377.32	3.39	-665	15066	14682	14436	14052	13806	14615	13985	55	4290	500	10290	10	1	10957550	1581	11.10	0.82	12	0.07	1300.00	17559.00	29450	20230906	-51.00	13750	20240805	4.95	20450	-29.44	20240102	13750	4.95	20240805	28400	-49.19	20230919	13750	4.95	20240805	5.18	N	053690	500	54 억	371341	N	N	38	N	N
73	20240911	090509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14300	0	3	0.00	17052200	1194	2.06	14220	14380	14220	18590	10010	14300	14281.57	3.39	55	15066	14682	14436	14052	13806	14615	13985	55	4290	500	10290	10	1	10957550	1567	11.00	0.81	12	0.01	1300.00	17559.00	29450	20230906	-51.44	13750	20240805	4.00	20450	-30.07	20240102	13750	4.00	20240805	28400	-49.65	20230919	13750	4.00	20240805	5.18	N	053690	500	54 억	371341	N	N	38	N	N
74	20240910	160504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14300	10	2	0.07	831709980	57901	86.42	14300	14820	14190	18570	10010	14290	14364.60	3.49	-11610	15543	14916	14353	13726	13163	15230	14040	55	4280	500	10280	10	1	10957550	1567	11.00	0.81	12	0.53	1300.00	17559.00	29450	20230906	-51.44	13750	20240805	4.00	20450	-30.07	20240102	13750	4.00	20240805	28400	-49.65	20230919	13750	4.00	20240805	5.28	N	053690	500	54 억	381960	N	N	38	N	N
75	20240910	150507	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14270	-20	5	-0.14	784092460	54565	81.44	14300	14820	14190	18570	10010	14290	14369.88	3.49	-10393	15543	14916	14353	13726	13163	15230	14040	55	4280	500	10280	10	1	10957550	1564	10.98	0.81	12	0.50	1300.00	17559.00	29450	20230906	-51.54	13750	20240805	3.78	20450	-30.22	20240102	13750	3.78	20240805	28400	-49.75	20230919	13750	3.78	20240805	5.28	N	053690	500	54 억	381960	N	N	24	N	N
76	20240910	140505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14270	-20	5	-0.14	737362550	51295	76.56	14300	14820	14190	18570	10010	14290	14374.94	3.49	-9330	15543	14916	14353	13726	13163	15230	14040	55	4280	500	10280	10	1	10957550	1564	10.98	0.81	12	0.47	1300.00	17559.00	29450	20230906	-51.54	13750	20240805	3.78	20450	-30.22	20240102	13750	3.78	20240805	28400	-49.75	20230919	13750	3.78	20240805	5.28	N	053690	500	54 억	381960	N	N	24	N	N
77	20240910	130506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14350	60	2	0.42	272657610	19015	28.38	14300	14570	14250	18570	10010	14290	14339.08	3.49	-4825	15543	14916	14353	13726	13163	15230	14040	55	4280	500	10280	10	1	10957550	1572	11.04	0.82	12	0.17	1300.00	17559.00	29450	20230906	-51.27	13750	20240805	4.36	20450	-29.83	20240102	13750	4.36	20240805	28400	-49.47	20230919	13750	4.36	20240805	5.28	N	053690	500	54 억	381960	N	N	24	N	N
78	20240910	120504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14340	50	2	0.35	232988630	16241	24.24	14300	14570	14250	18570	10010	14290	14345.71	3.49	-4189	15543	14916	14353	13726	13163	15230	14040	55	4280	500	10280	10	1	10957550	1571	11.03	0.82	12	0.15	1300.00	17559.00	29450	20230906	-51.31	13750	20240805	4.29	20450	-29.88	20240102	13750	4.29	20240805	28400	-49.51	20230919	13750	4.29	20240805	5.28	N	053690	500	54 억	381960	N	N	24	N	N
79	20240910	110504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14340	50	2	0.35	175776990	12239	18.27	14300	14570	14250	18570	10010	14290	14362.04	3.49	-3216	15543	14916	14353	13726	13163	15230	14040	55	4280	500	10280	10	1	10957550	1571	11.03	0.82	12	0.11	1300.00	17559.00	29450	20230906	-51.31	13750	20240805	4.29	20450	-29.88	20240102	13750	4.29	20240805	28400	-49.51	20230919	13750	4.29	20240805	5.28	N	053690	500	54 억	381960	N	N	24	N	N
80	20240910	100506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14340	50	2	0.35	97630680	6814	10.17	14300	14570	14250	18570	10010	14290	14327.95	3.49	-2498	15543	14916	14353	13726	13163	15230	14040	55	4280	500	10280	10	1	10957550	1571	11.03	0.82	12	0.06	1300.00	17559.00	29450	20230906	-51.31	13750	20240805	4.29	20450	-29.88	20240102	13750	4.29	20240805	28400	-49.51	20230919	13750	4.29	20240805	5.28	N	053690	500	54 억	381960	N	N	24	N	N
81	20240910	090504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14350	60	2	0.42	13365240	930	1.39	14300	14570	14300	18570	10010	14290	14371.23	3.49	-1	15543	14916	14353	13726	13163	15230	14040	55	4280	500	10280	10	1	10957550	1572	11.04	0.82	12	0.01	1300.00	17559.00	29450	20230906	-51.27	13750	20240805	4.36	20450	-29.83	20240102	13750	4.36	20240805	28400	-49.47	20230919	13750	4.36	20240805	5.28	N	053690	500	54 억	381960	N	N	24	N	N
82	20240909	160455	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14290	170	2	1.20	929637580	65346	82.27	13930	14980	13790	18350	9890	14120	14225.53	3.49	-1485	14866	14492	14306	13932	13746	14400	13840	55	4230	500	10160	10	1	10957550	1566	10.99	0.81	12	0.60	1300.00	17559.00	29450	20230906	-51.48	13750	20240805	3.93	20450	-30.12	20240102	13750	3.93	20240805	28400	-49.68	20230919	13750	3.93	20240805	5.25	N	053690	500	54 억	382366	N	N	24	N	N
83	20240909	150458	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14360	240	2	1.70	848472760	59659	75.11	13930	14980	13790	18350	9890	14120	14222.04	3.49	-1861	14866	14492	14306	13932	13746	14400	13840	55	4230	500	10160	10	1	10957550	1574	11.05	0.82	12	0.54	1300.00	17559.00	29450	20230906	-51.24	13750	20240805	4.44	20450	-29.78	20240102	13750	4.44	20240805	28400	-49.44	20230919	13750	4.44	20240805	5.25	N	053690	500	54 억	382366	N	N	15	N	N
84	20240909	140502	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14200	80	2	0.57	487099710	34658	43.64	13930	14260	13790	18350	9890	14120	14054.47	3.49	-473	14866	14492	14306	13932	13746	14400	13840	55	4230	500	10160	10	1	10957550	1556	10.92	0.81	12	0.32	1300.00	17559.00	29450	20230906	-51.78	13750	20240805	3.27	20450	-30.56	20240102	13750	3.27	20240805	28400	-50.00	20230919	13750	3.27	20240805	5.25	N	053690	500	54 억	382366	N	N	15	N	N
85	20240909	130459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14100	-20	5	-0.14	412645360	29414	37.03	13930	14210	13790	18350	9890	14120	14028.88	3.49	-2282	14866	14492	14306	13932	13746	14400	13840	55	4230	500	10160	10	1	10957550	1545	10.85	0.80	12	0.27	1300.00	17559.00	29450	20230906	-52.12	13750	20240805	2.55	20450	-31.05	20240102	13750	2.55	20240805	28400	-50.35	20230919	13750	2.55	20240805	5.25	N	053690	500	54 억	382366	N	N	15	N	N
86	20240909	120457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14200	80	2	0.57	354237420	25282	31.83	13930	14210	13790	18350	9890	14120	14011.45	3.49	-2264	14866	14492	14306	13932	13746	14400	13840	55	4230	500	10160	10	1	10957550	1556	10.92	0.81	12	0.23	1300.00	17559.00	29450	20230906	-51.78	13750	20240805	3.27	20450	-30.56	20240102	13750	3.27	20240805	28400	-50.00	20230919	13750	3.27	20240805	5.25	N	053690	500	54 억	382366	N	N	15	N	N
87	20240909	110457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14080	-40	5	-0.28	285371960	20419	25.71	13930	14200	13790	18350	9890	14120	13975.80	3.49	-2380	14866	14492	14306	13932	13746	14400	13840	55	4230	500	10160	10	1	10957550	1543	10.83	0.80	12	0.19	1300.00	17559.00	29450	20230906	-52.19	13750	20240805	2.40	20450	-31.15	20240102	13750	2.40	20240805	28400	-50.42	20230919	13750	2.40	20240805	5.25	N	053690	500	54 억	382366	N	N	15	N	N
88	20240909	100501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13990	-130	5	-0.92	210548250	15100	19.01	13930	14100	13790	18350	9890	14120	13943.59	3.49	-1240	14866	14492	14306	13932	13746	14400	13840	55	4230	500	10160	10	1	10957550	1533	10.76	0.80	12	0.14	1300.00	17559.00	29450	20230906	-52.50	13750	20240805	1.75	20450	-31.59	20240102	13750	1.75	20240805	28400	-50.74	20230919	13750	1.75	20240805	5.25	N	053690	500	54 억	382366	N	N	15	N	N
89	20240909	090455	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13850	-270	5	-1.91	47932140	3444	4.34	13930	13980	13820	18350	9890	14120	13917.58	3.49	-793	14866	14492	14306	13932	13746	14400	13840	55	4230	500	10160	10	1	10957550	1518	10.65	0.79	12	0.03	1300.00	17559.00	29450	20230906	-52.97	13750	20240805	0.73	20450	-32.27	20240102	13750	0.73	20240805	28400	-51.23	20230919	13750	0.73	20240805	5.25	N	053690	500	54 억	382366	N	N	15	N	N
90	20240906	160451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14120	-520	5	-3.55	1118234920	78253	51.02	14600	14680	14120	19030	10250	14640	14292.09	3.51	-3534	15700	15170	14840	14310	13980	15005	14145	55	4390	500	10540	10	1	10957550	1547	10.86	0.80	12	0.71	1300.00	17559.00	29450	20230906	-52.05	13750	20240805	2.69	20450	-30.95	20240102	13750	2.69	20240805	29450	-52.05	20230906	13750	2.69	20240805	5.27	N	053690	500	54 억	384787	N	N	15	N	N
91	20240906	150459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14170	-470	5	-3.21	1027663280	71848	46.84	14600	14680	14130	19030	10250	14640	14303.30	3.51	-3425	15700	15170	14840	14310	13980	15005	14145	55	4390	500	10540	10	1	10957550	1553	10.90	0.81	12	0.66	1300.00	17559.00	29450	20230906	-51.88	13750	20240805	3.05	20450	-30.71	20240102	13750	3.05	20240805	29450	-51.88	20230906	13750	3.05	20240805	5.27	N	053690	500	54 억	384787	N	N	111	N	N
92	20240906	140500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14230	-410	5	-2.80	870155720	60748	39.60	14600	14680	14130	19030	10250	14640	14324.02	3.51	-6024	15700	15170	14840	14310	13980	15005	14145	55	4390	500	10540	10	1	10957550	1559	10.95	0.81	12	0.55	1300.00	17559.00	29450	20230906	-51.68	13750	20240805	3.49	20450	-30.42	20240102	13750	3.49	20240805	29450	-51.68	20230906	13750	3.49	20240805	5.27	N	053690	500	54 억	384787	N	N	111	N	N
93	20240906	130457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14250	-390	5	-2.66	639354830	44506	29.01	14600	14680	14210	19030	10250	14640	14365.59	3.51	-5548	15700	15170	14840	14310	13980	15005	14145	55	4390	500	10540	10	1	10957550	1561	10.96	0.81	12	0.41	1300.00	17559.00	29450	20230906	-51.61	13750	20240805	3.64	20450	-30.32	20240102	13750	3.64	20240805	29450	-51.61	20230906	13750	3.64	20240805	5.27	N	053690	500	54 억	384787	N	N	111	N	N
94	20240906	120459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14330	-310	5	-2.12	555926710	38666	25.21	14600	14680	14210	19030	10250	14640	14377.66	3.51	-3721	15700	15170	14840	14310	13980	15005	14145	55	4390	500	10540	10	1	10957550	1570	11.02	0.82	12	0.35	1300.00	17559.00	29450	20230906	-51.34	13750	20240805	4.22	20450	-29.93	20240102	13750	4.22	20240805	29450	-51.34	20230906	13750	4.22	20240805	5.27	N	053690	500	54 억	384787	N	N	111	N	N
95	20240906	110501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14370	-270	5	-1.84	448870000	31194	20.34	14600	14680	14210	19030	10250	14640	14389.63	3.51	-4930	15700	15170	14840	14310	13980	15005	14145	55	4390	500	10540	10	1	10957550	1575	11.05	0.82	12	0.28	1300.00	17559.00	29450	20230906	-51.21	13750	20240805	4.51	20450	-29.73	20240102	13750	4.51	20240805	29450	-51.21	20230906	13750	4.51	20240805	5.27	N	053690	500	54 억	384787	N	N	111	N	N
96	20240906	100455	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14270	-370	5	-2.53	325448790	22559	14.71	14600	14680	14230	19030	10250	14640	14426.56	3.51	-4076	15700	15170	14840	14310	13980	15005	14145	55	4390	500	10540	10	1	10957550	1564	10.98	0.81	12	0.21	1300.00	17559.00	29450	20230906	-51.54	13750	20240805	3.78	20450	-30.22	20240102	13750	3.78	20240805	29450	-51.54	20230906	13750	3.78	20240805	5.27	N	053690	500	54 억	384787	N	N	111	N	N
97	20240906	090459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14550	-90	5	-0.61	30060220	2060	1.34	14600	14640	14550	19030	10250	14640	14592.34	3.51	-1136	15700	15170	14840	14310	13980	15005	14145	55	4390	500	10540	10	1	10957550	1594	11.19	0.83	12	0.02	1300.00	17559.00	29450	20230906	-50.59	13750	20240805	5.82	20450	-28.85	20240102	13750	5.82	20240805	29450	-50.59	20230906	13750	5.82	20240805	5.27	N	053690	500	54 억	384787	N	N	111	N	N
98	20240905	160450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14640	-630	5	-4.13	2240368800	150817	187.56	15320	15370	14510	19850	10690	15270	14854.95	4.22	-76847	15683	15476	15343	15136	15003	15410	15070	55	4580	500	10990	10	1	10957550	1604	11.26	0.83	12	1.38	1300.00	17559.00	29450	20230906	-50.29	13750	20240805	6.47	20450	-28.41	20240102	13750	6.47	20240805	29450	-50.29	20230906	13750	6.47	20240805	5.28	N	053690	500	54 억	462449	N	N	111	N	N
99	20240905	150457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14620	-650	5	-4.26	2073693410	139413	173.38	15320	15370	14510	19850	10690	15270	14874.46	4.22	-74412	15683	15476	15343	15136	15003	15410	15070	55	4580	500	10990	10	1	10957550	1602	11.25	0.83	12	1.27	1300.00	17559.00	29450	20230906	-50.36	13750	20240805	6.33	20450	-28.51	20240102	13750	6.33	20240805	29450	-50.36	20230906	13750	6.33	20240805	5.28	N	053690	500	54 억	462449	N	N	126	N	N
100	20240905	140456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14590	-680	5	-4.45	1807339720	121137	150.65	15320	15370	14590	19850	10690	15270	14919.80	4.22	-68334	15683	15476	15343	15136	15003	15410	15070	55	4580	500	10990	10	1	10957550	1599	11.22	0.83	12	1.11	1300.00	17559.00	29450	20230906	-50.46	13750	20240805	6.11	20450	-28.66	20240102	13750	6.11	20240805	29450	-50.46	20230906	13750	6.11	20240805	5.28	N	053690	500	54 억	462449	N	N	126	N	N
101	20240905	130457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14680	-590	5	-3.86	1482341280	98962	123.07	15320	15370	14670	19850	10690	15270	14978.89	4.22	-60309	15683	15476	15343	15136	15003	15410	15070	55	4580	500	10990	10	1	10957550	1609	11.29	0.84	12	0.90	1300.00	17559.00	29450	20230906	-50.15	13750	20240805	6.76	20450	-28.22	20240102	13750	6.76	20240805	29450	-50.15	20230906	13750	6.76	20240805	5.28	N	053690	500	54 억	462449	N	N	126	N	N
102	20240905	120454	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14860	-410	5	-2.69	1194917880	79460	98.82	15320	15370	14740	19850	10690	15270	15037.98	4.22	-47169	15683	15476	15343	15136	15003	15410	15070	55	4580	500	10990	10	1	10957550	1628	11.43	0.85	12	0.73	1300.00	17559.00	29450	20230906	-49.54	13750	20240805	8.07	20450	-27.33	20240102	13750	8.07	20240805	29450	-49.54	20230906	13750	8.07	20240805	5.28	N	053690	500	54 억	462449	N	N	126	N	N
103	20240905	110452	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14910	-360	5	-2.36	905291630	59915	74.51	15320	15370	14900	19850	10690	15270	15109.60	4.22	-38635	15683	15476	15343	15136	15003	15410	15070	55	4580	500	10990	10	1	10957550	1634	11.47	0.85	12	0.55	1300.00	17559.00	29450	20230906	-49.37	13750	20240805	8.44	20450	-27.09	20240102	13750	8.44	20240805	29450	-49.37	20230906	13750	8.44	20240805	5.28	N	053690	500	54 억	462449	N	N	126	N	N
104	20240905	100452	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15210	-60	5	-0.39	300385960	19702	24.50	15320	15370	15180	19850	10690	15270	15246.47	4.22	-13268	15683	15476	15343	15136	15003	15410	15070	55	4580	500	10990	10	1	10957550	1667	11.70	0.87	12	0.18	1300.00	17559.00	29450	20230906	-48.35	13750	20240805	10.62	20450	-25.62	20240102	13750	10.62	20240805	29450	-48.35	20230906	13750	10.62	20240805	5.28	N	053690	500	54 억	462449	N	N	126	N	N
105	20240905	090457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15350	80	2	0.52	13810980	901	1.12	15320	15350	15320	19850	10690	15270	15328.50	4.22	-262	15683	15476	15343	15136	15003	15410	15070	55	4580	500	10990	10	1	10957550	1682	11.81	0.87	12	0.01	1300.00	17559.00	29450	20230906	-47.88	13750	20240805	11.64	20450	-24.94	20240102	13750	11.64	20240805	29450	-47.88	20230906	13750	11.64	20240805	5.28	N	053690	500	54 억	462449	N	N	126	N	N
106	20240904	160446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15270	-630	5	-3.96	1230668580	80192	59.69	15550	15550	15210	20650	11130	15900	15346.22	4.49	-29235	16520	16210	15710	15400	14900	16365	15555	55	4750	500	11440	10	1	10957550	1673	11.75	0.87	12	0.73	1300.00	17559.00	29450	20230906	-48.15	13750	20240805	11.05	20450	-25.33	20240102	13750	11.05	20240805	29450	-48.15	20230906	13750	11.05	20240805	5.31	N	053690	500	54 억	492431	N	N	126	N	N
107	20240904	150450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15300	-600	5	-3.77	1109586460	72255	53.78	15550	15550	15210	20650	11130	15900	15356.16	4.49	-26140	16520	16210	15710	15400	14900	16365	15555	55	4750	500	11440	10	1	10957550	1677	11.77	0.87	12	0.66	1300.00	17559.00	29450	20230906	-48.05	13750	20240805	11.27	20450	-25.18	20240102	13750	11.27	20240805	29450	-48.05	20230906	13750	11.27	20240805	5.31	N	053690	500	54 억	492431	N	N	51	N	N
108	20240904	140452	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15330	-570	5	-3.58	825618030	53650	39.93	15550	15550	15260	20650	11130	15900	15388.49	4.49	-23738	16520	16210	15710	15400	14900	16365	15555	55	4750	500	11440	10	1	10957550	1680	11.79	0.87	12	0.49	1300.00	17559.00	29450	20230906	-47.95	13750	20240805	11.49	20450	-25.04	20240102	13750	11.49	20240805	29450	-47.95	20230906	13750	11.49	20240805	5.31	N	053690	500	54 억	492431	N	N	51	N	N
109	20240904	130451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15400	-500	5	-3.14	720499240	46814	34.85	15550	15550	15260	20650	11130	15900	15390.13	4.49	-22434	16520	16210	15710	15400	14900	16365	15555	55	4750	500	11440	10	1	10957550	1687	11.85	0.88	12	0.43	1300.00	17559.00	29450	20230906	-47.71	13750	20240805	12.00	20450	-24.69	20240102	13750	12.00	20240805	29450	-47.71	20230906	13750	12.00	20240805	5.31	N	053690	500	54 억	492431	N	N	51	N	N
110	20240904	120448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15490	-410	5	-2.58	667017810	43348	32.27	15550	15550	15260	20650	11130	15900	15386.92	4.49	-19890	16520	16210	15710	15400	14900	16365	15555	55	4750	500	11440	10	1	10957550	1697	11.92	0.88	12	0.40	1300.00	17559.00	29450	20230906	-47.40	13750	20240805	12.65	20450	-24.25	20240102	13750	12.65	20240805	29450	-47.40	20230906	13750	12.65	20240805	5.31	N	053690	500	54 억	492431	N	N	51	N	N
111	20240904	110447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15410	-490	5	-3.08	581259840	37796	28.13	15550	15550	15260	20650	11130	15900	15378.18	4.49	-17660	16520	16210	15710	15400	14900	16365	15555	55	4750	500	11440	10	1	10957550	1689	11.85	0.88	12	0.34	1300.00	17559.00	29450	20230906	-47.67	13750	20240805	12.07	20450	-24.65	20240102	13750	12.07	20240805	29450	-47.67	20230906	13750	12.07	20240805	5.31	N	053690	500	54 억	492431	N	N	51	N	N
112	20240904	100450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15380	-520	5	-3.27	493344470	32069	23.87	15550	15550	15260	20650	11130	15900	15383.04	4.49	-15909	16520	16210	15710	15400	14900	16365	15555	55	4750	500	11440	10	1	10957550	1685	11.83	0.88	12	0.29	1300.00	17559.00	29450	20230906	-47.78	13750	20240805	11.85	20450	-24.79	20240102	13750	11.85	20240805	29450	-47.78	20230906	13750	11.85	20240805	5.31	N	053690	500	54 억	492431	N	N	51	N	N
113	20240904	090448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15500	-400	5	-2.52	129426440	8390	6.25	15550	15550	15260	20650	11130	15900	15423.43	4.49	-1494	16520	16210	15710	15400	14900	16365	15555	55	4750	500	11440	10	1	10957550	1698	11.92	0.88	12	0.08	1300.00	17559.00	29450	20230906	-47.37	13750	20240805	12.73	20450	-24.21	20240102	13750	12.73	20240805	29450	-47.37	20230906	13750	12.73	20240805	5.31	N	053690	500	54 억	492431	N	N	51	N	N
114	20240903	160443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15900	660	2	4.33	2106011850	133533	256.94	15250	16020	15210	19810	10670	15240	15771.45	4.06	45140	15613	15426	15263	15076	14913	15345	14995	55	4570	500	10970	10	1	10957550	1742	12.23	0.91	12	1.22	1300.00	17559.00	29450	20230906	-46.01	13750	20240805	15.64	20450	-22.25	20240102	13750	15.64	20240805	29450	-46.01	20230906	13750	15.64	20240805	5.37	N	053690	500	54 억	444386	N	N	51	N	N
115	20240903	150447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15790	550	2	3.61	1992149040	126345	243.11	15250	16020	15210	19810	10670	15240	15767.58	4.06	44681	15613	15426	15263	15076	14913	15345	14995	55	4570	500	10970	10	1	10957550	1730	12.15	0.90	12	1.15	1300.00	17559.00	29450	20230906	-46.38	13750	20240805	14.84	20450	-22.79	20240102	13750	14.84	20240805	29450	-46.38	20230906	13750	14.84	20240805	5.37	N	053690	500	54 억	444386	N	N	0	N	N
116	20240903	140447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15910	670	2	4.40	1865206110	118336	227.70	15250	16020	15210	19810	10670	15240	15761.99	4.06	44963	15613	15426	15263	15076	14913	15345	14995	55	4570	500	10970	10	1	10957550	1743	12.24	0.91	12	1.08	1300.00	17559.00	29450	20230906	-45.98	13750	20240805	15.71	20450	-22.20	20240102	13750	15.71	20240805	29450	-45.98	20230906	13750	15.71	20240805	5.37	N	053690	500	54 억	444386	N	N	0	N	N
117	20240903	130448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15890	650	2	4.27	1669928200	106045	204.05	15250	16020	15210	19810	10670	15240	15747.40	4.06	41600	15613	15426	15263	15076	14913	15345	14995	55	4570	500	10970	10	1	10957550	1741	12.22	0.90	12	0.97	1300.00	17559.00	29450	20230906	-46.04	13750	20240805	15.56	20450	-22.30	20240102	13750	15.56	20240805	29450	-46.04	20230906	13750	15.56	20240805	5.37	N	053690	500	54 억	444386	N	N	0	N	N
118	20240903	120441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15810	570	2	3.74	1502216570	95441	183.64	15250	16020	15210	19810	10670	15240	15739.79	4.06	39313	15613	15426	15263	15076	14913	15345	14995	55	4570	500	10970	10	1	10957550	1732	12.16	0.90	12	0.87	1300.00	17559.00	29450	20230906	-46.32	13750	20240805	14.98	20450	-22.69	20240102	13750	14.98	20240805	29450	-46.32	20230906	13750	14.98	20240805	5.37	N	053690	500	54 억	444386	N	N	0	N	N
119	20240903	110440	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15870	630	2	4.13	849333510	54455	104.78	15250	15900	15210	19810	10670	15240	15597.04	4.06	20813	15613	15426	15263	15076	14913	15345	14995	55	4570	500	10970	10	1	10957550	1739	12.21	0.90	12	0.50	1300.00	17559.00	29450	20230906	-46.11	13750	20240805	15.42	20450	-22.40	20240102	13750	15.42	20240805	29450	-46.11	20230906	13750	15.42	20240805	5.37	N	053690	500	54 억	444386	N	N	0	N	N
120	20240903	100440	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15420	180	2	1.18	248354570	16158	31.09	15250	15540	15210	19810	10670	15240	15370.46	4.06	5597	15613	15426	15263	15076	14913	15345	14995	55	4570	500	10970	10	1	10957550	1690	11.86	0.88	12	0.15	1300.00	17559.00	29450	20230906	-47.64	13750	20240805	12.15	20450	-24.60	20240102	13750	12.15	20240805	29450	-47.64	20230906	13750	12.15	20240805	5.37	N	053690	500	54 억	444386	N	N	0	N	N
121	20240903	090442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15270	30	2	0.20	15625000	1024	1.97	15250	15320	15250	19810	10670	15240	15258.97	4.06	390	15613	15426	15263	15076	14913	15345	14995	55	4570	500	10970	10	1	10957550	1673	11.75	0.87	12	0.01	1300.00	17559.00	29450	20230906	-48.15	13750	20240805	11.05	20450	-25.33	20240102	13750	11.05	20240805	29450	-48.15	20230906	13750	11.05	20240805	5.37	N	053690	500	54 억	444386	N	N	0	N	N
122	20240902	160437	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15240	-170	5	-1.10	785082280	51465	73.26	15410	15450	15100	20000	10790	15410	15254.80	4.07	-1224	15870	15640	15490	15260	15110	15565	15185	55	4590	500	11090	10	1	10957550	1670	11.72	0.87	12	0.47	1300.00	17559.00	29450	20230906	-48.25	13750	20240805	10.84	20450	-25.48	20240102	13750	10.84	20240805	29450	-48.25	20230906	13750	10.84	20240805	5.15	N	053690	500	54 억	445619	N	N	3	N	N
123	20240902	150445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15260	-150	5	-0.97	715730580	46919	66.79	15410	15450	15100	20000	10790	15410	15254.60	4.07	-1841	15870	15640	15490	15260	15110	15565	15185	55	4590	500	11090	10	1	10957550	1672	11.74	0.87	12	0.43	1300.00	17559.00	29450	20230906	-48.18	13750	20240805	10.98	20450	-25.38	20240102	13750	10.98	20240805	29450	-48.18	20230906	13750	10.98	20240805	5.15	N	053690	500	54 억	445619	N	N	3	N	N
124	20240902	140445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15280	-130	5	-0.84	658682600	43186	61.47	15410	15450	15100	20000	10790	15410	15252.23	4.07	-2481	15870	15640	15490	15260	15110	15565	15185	55	4590	500	11090	10	1	10957550	1674	11.75	0.87	12	0.39	1300.00	17559.00	29450	20230906	-48.12	13750	20240805	11.13	20450	-25.28	20240102	13750	11.13	20240805	29450	-48.12	20230906	13750	11.13	20240805	5.15	N	053690	500	54 억	445619	N	N	3	N	N
125	20240902	130441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15310	-100	5	-0.65	569815780	37383	53.21	15410	15450	15100	20000	10790	15410	15242.64	4.07	-4905	15870	15640	15490	15260	15110	15565	15185	55	4590	500	11090	10	1	10957550	1678	11.78	0.87	12	0.34	1300.00	17559.00	29450	20230906	-48.01	13750	20240805	11.35	20450	-25.13	20240102	13750	11.35	20240805	29450	-48.01	20230906	13750	11.35	20240805	5.15	N	053690	500	54 억	445619	N	N	3	N	N
126	20240902	120444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15270	-140	5	-0.91	496805010	32603	46.41	15410	15450	15100	20000	10790	15410	15238.02	4.07	-6432	15870	15640	15490	15260	15110	15565	15185	55	4590	500	11090	10	1	10957550	1673	11.75	0.87	12	0.30	1300.00	17559.00	29450	20230906	-48.15	13750	20240805	11.05	20450	-25.33	20240102	13750	11.05	20240805	29450	-48.15	20230906	13750	11.05	20240805	5.15	N	053690	500	54 억	445619	N	N	3	N	N
127	20240902	110440	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15200	-210	5	-1.36	430745220	28261	40.23	15410	15450	15100	20000	10790	15410	15241.68	4.07	-6219	15870	15640	15490	15260	15110	15565	15185	55	4590	500	11090	10	1	10957550	1666	11.69	0.87	12	0.26	1300.00	17559.00	29450	20230906	-48.39	13750	20240805	10.55	20450	-25.67	20240102	13750	10.55	20240805	29450	-48.39	20230906	13750	10.55	20240805	5.15	N	053690	500	54 억	445619	N	N	3	N	N
128	20240902	100439	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15260	-150	5	-0.97	320622220	21040	29.95	15410	15450	15100	20000	10790	15410	15238.70	4.07	-3391	15870	15640	15490	15260	15110	15565	15185	55	4590	500	11090	10	1	10957550	1672	11.74	0.87	12	0.19	1300.00	17559.00	29450	20230906	-48.18	13750	20240805	10.98	20450	-25.38	20240102	13750	10.98	20240805	29450	-48.18	20230906	13750	10.98	20240805	5.15	N	053690	500	54 억	445619	N	N	3	N	N
129	20240902	090436	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15360	-50	5	-0.32	22166350	1440	2.05	15410	15450	15360	20000	10790	15410	15393.30	4.07	-884	15870	15640	15490	15260	15110	15565	15185	55	4590	500	11090	10	1	10957550	1683	11.82	0.87	12	0.01	1300.00	17559.00	29450	20230906	-47.84	13750	20240805	11.71	20450	-24.89	20240102	13750	11.71	20240805	29450	-47.84	20230906	13750	11.71	20240805	5.15	N	053690	500	54 억	445619	N	N	3	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History