KissMeData/058850/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160559	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3120	175	2	5.94	93796836330	27348956	152.82	3315	3600	3120	3825	2065	2945	3430.77	5.39	-147617	3451	3197	2976	2722	2501	3325	2850	238	880	500	2120	5	1	42685000	1332	9.10	0.66	12	64.07	343.00	4747.00	4990	20230920	-37.47	2360	20240909	32.20	4545	-31.35	20240123	2360	32.20	20240909	4545	-31.35	20240123	2360	32.20	20240909	5.21	N	058850	500	238 억	2301205	N	N	1	N	N
3	20240930	150607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3150	205	2	6.96	92329254465	26881520	150.21	3315	3600	3120	3825	2065	2945	3435.30	5.39	-208598	3451	3197	2976	2722	2501	3325	2850	238	880	500	2120	5	1	42685000	1345	9.18	0.66	12	62.98	343.00	4747.00	4990	20230920	-36.87	2360	20240909	33.47	4545	-30.69	20240123	2360	33.47	20240909	4545	-30.69	20240123	2360	33.47	20240909	5.21	N	058850	500	238 억	2301205	N	N	17	N	N
4	20240930	140605	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3340	395	2	13.41	85711821310	24816208	138.67	3315	3600	3260	3825	2065	2945	3454.57	5.39	-328062	3451	3197	2976	2722	2501	3325	2850	238	880	500	2120	5	1	42685000	1426	9.74	0.70	12	58.14	343.00	4747.00	4990	20230920	-33.07	2360	20240909	41.53	4545	-26.51	20240123	2360	41.53	20240909	4545	-26.51	20240123	2360	41.53	20240909	5.21	N	058850	500	238 억	2301205	N	N	17	N	N
5	20240930	130605	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3415	470	2	15.96	81907359295	23688481	132.37	3315	3600	3260	3825	2065	2945	3458.44	5.39	-340857	3451	3197	2976	2722	2501	3325	2850	238	880	500	2120	5	1	42685000	1458	9.96	0.72	12	55.50	343.00	4747.00	4990	20230920	-31.56	2360	20240909	44.70	4545	-24.86	20240123	2360	44.70	20240909	4545	-24.86	20240123	2360	44.70	20240909	5.21	N	058850	500	238 억	2301205	N	N	17	N	N
6	20240930	120602	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3415	470	2	15.96	77720962845	22457337	125.49	3315	3600	3260	3825	2065	2945	3461.62	5.39	-325115	3451	3197	2976	2722	2501	3325	2850	238	880	500	2120	5	1	42685000	1458	9.96	0.72	12	52.61	343.00	4747.00	4990	20230920	-31.56	2360	20240909	44.70	4545	-24.86	20240123	2360	44.70	20240909	4545	-24.86	20240123	2360	44.70	20240909	5.21	N	058850	500	238 억	2301205	N	N	17	N	N
7	20240930	110559	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3370	425	2	14.43	71808625225	20714228	115.75	3315	3600	3260	3825	2065	2945	3467.50	5.39	-253445	3451	3197	2976	2722	2501	3325	2850	238	880	500	2120	5	1	42685000	1438	9.83	0.71	12	48.53	343.00	4747.00	4990	20230920	-32.46	2360	20240909	42.80	4545	-25.85	20240123	2360	42.80	20240909	4545	-25.85	20240123	2360	42.80	20240909	5.21	N	058850	500	238 억	2301205	N	N	17	N	N
8	20240930	100558	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3365	420	2	14.26	56301087910	16223649	90.65	3315	3600	3260	3825	2065	2945	3471.43	5.39	-346219	3451	3197	2976	2722	2501	3325	2850	238	880	500	2120	5	1	42685000	1436	9.81	0.71	12	38.01	343.00	4747.00	4990	20230920	-32.57	2360	20240909	42.58	4545	-25.96	20240123	2360	42.58	20240909	4545	-25.96	20240123	2360	42.58	20240909	5.21	N	058850	500	238 억	2301205	N	N	17	N	N
9	20240930	090537	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3455	510	2	17.32	14664138275	4332542	24.21	3315	3590	3260	3825	2065	2945	3388.18	5.39	-233237	3451	3197	2976	2722	2501	3325	2850	238	880	500	2120	5	1	42685000	1475	10.07	0.73	12	10.15	343.00	4747.00	4990	20230920	-30.76	2360	20240909	46.40	4545	-23.98	20240123	2360	46.40	20240909	4545	-23.98	20240123	2360	46.40	20240909	5.21	N	058850	500	238 억	2301205	N	N	17	N	N
10	20240927	160600	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2945	230	2	8.47	53326460585	17714467	4399.19	2765	3230	2755	3525	1905	2715	3010.48	4.89	228783	2768	2741	2708	2681	2648	2755	2695	238	810	500	1950	5	1	42685000	1257	8.59	0.62	12	41.50	343.00	4747.00	4990	20230920	-40.98	2360	20240909	24.79	4545	-35.20	20240123	2360	24.79	20240909	4545	-35.20	20240123	2360	24.79	20240909	5.19	N	058850	500	238 억	2087444	N	N	17	N	N
11	20240927	150605	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2940	225	2	8.29	51941847515	17244803	4282.55	2765	3230	2755	3525	1905	2715	3012.09	4.89	221230	2768	2741	2708	2681	2648	2755	2695	238	810	500	1950	5	1	42685000	1255	8.57	0.62	12	40.40	343.00	4747.00	4990	20230920	-41.08	2360	20240909	24.58	4545	-35.31	20240123	2360	24.58	20240909	4545	-35.31	20240123	2360	24.58	20240909	5.19	N	058850	500	238 억	2087444	N	N	15	N	N
12	20240927	140611	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2945	230	2	8.47	49815576980	16517067	4101.83	2765	3230	2755	3525	1905	2715	3016.07	4.89	143670	2768	2741	2708	2681	2648	2755	2695	238	810	500	1950	5	1	42685000	1257	8.59	0.62	12	38.70	343.00	4747.00	4990	20230920	-40.98	2360	20240909	24.79	4545	-35.20	20240123	2360	24.79	20240909	4545	-35.20	20240123	2360	24.79	20240909	5.19	N	058850	500	238 억	2087444	N	N	15	N	N
13	20240927	130604	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2985	270	2	9.94	46765545985	15490364	3846.86	2765	3230	2755	3525	1905	2715	3019.08	4.89	115908	2768	2741	2708	2681	2648	2755	2695	238	810	500	1950	5	1	42685000	1274	8.70	0.63	12	36.29	343.00	4747.00	4990	20230920	-40.18	2360	20240909	26.48	4545	-34.32	20240123	2360	26.48	20240909	4545	-34.32	20240123	2360	26.48	20240909	5.19	N	058850	500	238 억	2087444	N	N	15	N	N
14	20240927	120601	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3075	360	2	13.26	41192525715	13660825	3392.51	2765	3230	2755	3525	1905	2715	3015.45	4.89	94775	2768	2741	2708	2681	2648	2755	2695	238	810	500	1950	5	1	42685000	1313	8.97	0.65	12	32.00	343.00	4747.00	4990	20230920	-38.38	2360	20240909	30.30	4545	-32.34	20240123	2360	30.30	20240909	4545	-32.34	20240123	2360	30.30	20240909	5.19	N	058850	500	238 억	2087444	N	N	15	N	N
15	20240927	110603	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2985	270	2	9.94	21871371100	7474439	1856.19	2765	3030	2755	3525	1905	2715	2926.25	4.89	94265	2768	2741	2708	2681	2648	2755	2695	238	810	500	1950	5	1	42685000	1274	8.70	0.63	12	17.51	343.00	4747.00	4990	20230920	-40.18	2360	20240909	26.48	4545	-34.32	20240123	2360	26.48	20240909	4545	-34.32	20240123	2360	26.48	20240909	5.19	N	058850	500	238 억	2087444	N	N	15	N	N
16	20240927	100603	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2935	220	2	8.10	13219481110	4574469	1136.02	2765	2990	2755	3525	1905	2715	2889.97	4.89	-58691	2768	2741	2708	2681	2648	2755	2695	238	810	500	1950	5	1	42685000	1253	8.56	0.62	12	10.72	343.00	4747.00	4990	20230920	-41.18	2360	20240909	24.36	4545	-35.42	20240123	2360	24.36	20240909	4545	-35.42	20240123	2360	24.36	20240909	5.19	N	058850	500	238 억	2087444	N	N	15	N	N
17	20240927	090603	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2780	65	2	2.39	1161393005	416622	103.46	2765	2825	2755	3525	1905	2715	2788.26	4.89	-67293	2768	2741	2708	2681	2648	2755	2695	238	810	500	1950	5	1	42685000	1187	8.10	0.59	12	0.98	343.00	4747.00	4990	20230920	-44.29	2360	20240909	17.80	4545	-38.83	20240123	2360	17.80	20240909	4545	-38.83	20240123	2360	17.80	20240909	5.19	N	058850	500	238 억	2087444	N	N	15	N	N
18	20240926	160553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	35	2	1.31	884555885	327497	45.29	2680	2735	2675	3480	1880	2680	2700.94	4.76	56262	2810	2745	2705	2640	2600	2725	2620	238	800	500	1920	5	1	42685000	1159	7.92	0.57	12	0.77	343.00	4747.00	4990	20230920	-45.59	2360	20240909	15.04	4545	-40.26	20240123	2360	15.04	20240909	4545	-40.26	20240123	2360	15.04	20240909	4.81	N	058850	500	238 억	2032044	N	N	15	N	N
19	20240926	150552	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	30	2	1.12	744312650	275877	38.15	2680	2725	2675	3480	1880	2680	2697.99	4.76	41221	2810	2745	2705	2640	2600	2725	2620	238	800	500	1920	5	1	42685000	1157	7.90	0.57	12	0.65	343.00	4747.00	4990	20230920	-45.69	2360	20240909	14.83	4545	-40.37	20240123	2360	14.83	20240909	4545	-40.37	20240123	2360	14.83	20240909	4.81	N	058850	500	238 억	2032044	N	N	13	N	N
20	20240926	140600	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2715	35	2	1.31	599177285	222298	30.74	2680	2720	2675	3480	1880	2680	2695.38	4.76	37832	2810	2745	2705	2640	2600	2725	2620	238	800	500	1920	5	1	42685000	1159	7.92	0.57	12	0.52	343.00	4747.00	4990	20230920	-45.59	2360	20240909	15.04	4545	-40.26	20240123	2360	15.04	20240909	4545	-40.26	20240123	2360	15.04	20240909	4.81	N	058850	500	238 억	2032044	N	N	13	N	N
21	20240926	130600	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	20	2	0.75	496907705	184507	25.52	2680	2720	2675	3480	1880	2680	2693.16	4.76	36045	2810	2745	2705	2640	2600	2725	2620	238	800	500	1920	5	1	42685000	1152	7.87	0.57	12	0.43	343.00	4747.00	4990	20230920	-45.89	2360	20240909	14.41	4545	-40.59	20240123	2360	14.41	20240909	4545	-40.59	20240123	2360	14.41	20240909	4.81	N	058850	500	238 억	2032044	N	N	13	N	N
22	20240926	120601	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	20	2	0.75	426220365	158317	21.89	2680	2720	2675	3480	1880	2680	2692.20	4.76	27893	2810	2745	2705	2640	2600	2725	2620	238	800	500	1920	5	1	42685000	1152	7.87	0.57	12	0.37	343.00	4747.00	4990	20230920	-45.89	2360	20240909	14.41	4545	-40.59	20240123	2360	14.41	20240909	4545	-40.59	20240123	2360	14.41	20240909	4.81	N	058850	500	238 억	2032044	N	N	13	N	N
23	20240926	110600	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2690	10	2	0.37	331392985	123119	17.03	2680	2720	2675	3480	1880	2680	2691.65	4.76	14106	2810	2745	2705	2640	2600	2725	2620	238	800	500	1920	5	1	42685000	1148	7.84	0.57	12	0.29	343.00	4747.00	4990	20230920	-46.09	2360	20240909	13.98	4545	-40.81	20240123	2360	13.98	20240909	4545	-40.81	20240123	2360	13.98	20240909	4.81	N	058850	500	238 억	2032044	N	N	13	N	N
24	20240926	100600	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	15	2	0.56	250622935	93132	12.88	2680	2720	2675	3480	1880	2680	2691.05	4.76	10549	2810	2745	2705	2640	2600	2725	2620	238	800	500	1920	5	1	42685000	1150	7.86	0.57	12	0.22	343.00	4747.00	4990	20230920	-45.99	2360	20240909	14.19	4545	-40.70	20240123	2360	14.19	20240909	4545	-40.70	20240123	2360	14.19	20240909	4.81	N	058850	500	238 억	2032044	N	N	13	N	N
25	20240926	090558	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	20	2	0.75	86101550	32058	4.43	2680	2705	2675	3480	1880	2680	2685.81	4.76	8850	2810	2745	2705	2640	2600	2725	2620	238	800	500	1920	5	1	42685000	1152	7.87	0.57	12	0.08	343.00	4747.00	4990	20230920	-45.89	2360	20240909	14.41	4545	-40.59	20240123	2360	14.41	20240909	4545	-40.59	20240123	2360	14.41	20240909	4.81	N	058850	500	238 억	2032044	N	N	13	N	N
26	20240925	160553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2680	-55	5	-2.01	1909240045	700706	44.82	2760	2770	2665	3555	1915	2735	2724.76	4.82	-24699	2908	2821	2758	2671	2608	2865	2715	238	820	500	1960	5	1	42685000	1144	7.81	0.56	12	1.64	343.00	4747.00	4990	20230920	-46.29	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.68	N	058850	500	238 억	2057851	N	N	13	N	N
27	20240925	150558	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2680	-55	5	-2.01	1770248955	648992	41.51	2760	2770	2665	3555	1915	2735	2727.59	4.82	-30098	2908	2821	2758	2671	2608	2865	2715	238	820	500	1960	5	1	42685000	1144	7.81	0.56	12	1.52	343.00	4747.00	4990	20230920	-46.29	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.68	N	058850	500	238 억	2057851	N	N	0	N	N
28	20240925	140600	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	0	3	0.00	1195997420	436643	27.93	2760	2770	2715	3555	1915	2735	2739.16	4.82	-8844	2908	2821	2758	2671	2608	2865	2715	238	820	500	1960	5	1	42685000	1167	7.97	0.58	12	1.02	343.00	4747.00	4990	20230920	-45.19	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.68	N	058850	500	238 억	2057851	N	N	0	N	N
29	20240925	130558	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	0	3	0.00	1140220490	416235	26.62	2760	2770	2715	3555	1915	2735	2739.46	4.82	-10391	2908	2821	2758	2671	2608	2865	2715	238	820	500	1960	5	1	42685000	1167	7.97	0.58	12	0.98	343.00	4747.00	4990	20230920	-45.19	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.68	N	058850	500	238 억	2057851	N	N	0	N	N
30	20240925	120557	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2730	-5	5	-0.18	1066892230	389419	24.91	2760	2770	2715	3555	1915	2735	2739.81	4.82	-7359	2908	2821	2758	2671	2608	2865	2715	238	820	500	1960	5	1	42685000	1165	7.96	0.58	12	0.91	343.00	4747.00	4990	20230920	-45.29	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.68	N	058850	500	238 억	2057851	N	N	0	N	N
31	20240925	110555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	-10	5	-0.37	976594755	356356	22.79	2760	2770	2715	3555	1915	2735	2740.64	4.82	5573	2908	2821	2758	2671	2608	2865	2715	238	820	500	1960	5	1	42685000	1163	7.94	0.57	12	0.83	343.00	4747.00	4990	20230920	-45.39	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.68	N	058850	500	238 억	2057851	N	N	0	N	N
32	20240925	100557	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2750	15	2	0.55	717643390	261565	16.73	2760	2770	2715	3555	1915	2735	2743.95	4.82	19736	2908	2821	2758	2671	2608	2865	2715	238	820	500	1960	5	1	42685000	1174	8.02	0.58	12	0.61	343.00	4747.00	4990	20230920	-44.89	2360	20240909	16.53	4545	-39.49	20240123	2360	16.53	20240909	4545	-39.49	20240123	2360	16.53	20240909	4.68	N	058850	500	238 억	2057851	N	N	0	N	N
33	20240925	090557	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	0	3	0.00	243440110	88430	5.66	2760	2770	2735	3555	1915	2735	2754.84	4.82	8430	2908	2821	2758	2671	2608	2865	2715	238	820	500	1960	5	1	42685000	1167	7.97	0.58	12	0.21	343.00	4747.00	4990	20230920	-45.19	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.68	N	058850	500	238 억	2057851	N	N	0	N	N
34	20240924	160553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	0	3	0.00	4213903980	1532934	136.52	2710	2845	2695	3555	1915	2735	2748.93	5.40	-267906	2818	2776	2738	2696	2658	2775	2695	238	820	500	1960	5	1	42685000	1167	7.97	0.58	12	3.59	343.00	4747.00	4990	20230920	-45.19	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.46	N	058850	500	238 억	2303656	N	N	0	N	N
35	20240924	150554	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2730	-5	5	-0.18	3962467820	1441058	128.33	2710	2845	2695	3555	1915	2735	2749.70	5.40	-253712	2818	2776	2738	2696	2658	2775	2695	238	820	500	1960	5	1	42685000	1165	7.96	0.58	12	3.38	343.00	4747.00	4990	20230920	-45.29	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.46	N	058850	500	238 억	2303656	N	N	0	N	N
36	20240924	140553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	-10	5	-0.37	1273053035	468107	41.69	2710	2755	2695	3555	1915	2735	2719.55	5.40	-53260	2818	2776	2738	2696	2658	2775	2695	238	820	500	1960	5	1	42685000	1163	7.94	0.57	12	1.10	343.00	4747.00	4990	20230920	-45.39	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.46	N	058850	500	238 억	2303656	N	N	0	N	N
37	20240924	130553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2710	-25	5	-0.91	1205495665	443254	39.47	2710	2755	2695	3555	1915	2735	2719.62	5.40	-44767	2818	2776	2738	2696	2658	2775	2695	238	820	500	1960	5	1	42685000	1157	7.90	0.57	12	1.04	343.00	4747.00	4990	20230920	-45.69	2360	20240909	14.83	4545	-40.37	20240123	2360	14.83	20240909	4545	-40.37	20240123	2360	14.83	20240909	4.46	N	058850	500	238 억	2303656	N	N	0	N	N
38	20240924	120555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	-30	5	-1.10	1123094960	412816	36.76	2710	2755	2695	3555	1915	2735	2720.54	5.40	-27023	2818	2776	2738	2696	2658	2775	2695	238	820	500	1960	5	1	42685000	1155	7.89	0.57	12	0.97	343.00	4747.00	4990	20230920	-45.79	2360	20240909	14.62	4545	-40.48	20240123	2360	14.62	20240909	4545	-40.48	20240123	2360	14.62	20240909	4.46	N	058850	500	238 억	2303656	N	N	0	N	N
39	20240924	110554	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	-35	5	-1.28	1001450265	367828	32.76	2710	2755	2695	3555	1915	2735	2722.58	5.40	-27198	2818	2776	2738	2696	2658	2775	2695	238	820	500	1960	5	1	42685000	1152	7.87	0.57	12	0.86	343.00	4747.00	4990	20230920	-45.89	2360	20240909	14.41	4545	-40.59	20240123	2360	14.41	20240909	4545	-40.59	20240123	2360	14.41	20240909	4.46	N	058850	500	238 억	2303656	N	N	0	N	N
40	20240924	100552	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2720	-15	5	-0.55	689525765	252824	22.52	2710	2755	2700	3555	1915	2735	2727.27	5.40	-14245	2818	2776	2738	2696	2658	2775	2695	238	820	500	1960	5	1	42685000	1161	7.93	0.57	12	0.59	343.00	4747.00	4990	20230920	-45.49	2360	20240909	15.25	4545	-40.15	20240123	2360	15.25	20240909	4545	-40.15	20240123	2360	15.25	20240909	4.46	N	058850	500	238 억	2303656	N	N	0	N	N
41	20240924	090553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	-10	5	-0.37	169836405	62668	5.58	2710	2725	2700	3555	1915	2735	2709.77	5.40	-5141	2818	2776	2738	2696	2658	2775	2695	238	820	500	1960	5	1	42685000	1163	7.94	0.57	12	0.15	343.00	4747.00	4990	20230920	-45.39	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.46	N	058850	500	238 억	2303656	N	N	0	N	N
42	20240923	160551	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	-35	5	-1.26	2947528760	1075645	40.70	2735	2780	2700	3600	1940	2770	2740.17	5.61	-118008	2880	2825	2750	2695	2620	2787	2657	238	830	500	1990	5	1	42685000	1167	7.97	0.58	12	2.52	343.00	4747.00	4990	20230920	-45.19	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.13	N	058850	500	238 억	2394815	N	N	0	N	N
43	20240923	150553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2775	5	2	0.18	2441328250	891792	33.74	2735	2780	2700	3600	1940	2770	2737.41	5.61	-81867	2880	2825	2750	2695	2620	2787	2657	238	830	500	1990	5	1	42685000	1185	8.09	0.58	12	2.09	343.00	4747.00	4990	20230920	-44.39	2360	20240909	17.58	4545	-38.94	20240123	2360	17.58	20240909	4545	-38.94	20240123	2360	17.58	20240909	4.13	N	058850	500	238 억	2394815	N	N	0	N	N
44	20240923	140556	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2755	-15	5	-0.54	1824499835	668217	25.28	2735	2765	2700	3600	1940	2770	2730.17	5.61	-34862	2880	2825	2750	2695	2620	2787	2657	238	830	500	1990	5	1	42685000	1176	8.03	0.58	12	1.57	343.00	4747.00	4990	20230920	-44.79	2360	20240909	16.74	4545	-39.38	20240123	2360	16.74	20240909	4545	-39.38	20240123	2360	16.74	20240909	4.13	N	058850	500	238 억	2394815	N	N	0	N	N
45	20240923	130553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	-35	5	-1.26	1609935255	590093	22.33	2735	2760	2700	3600	1940	2770	2728.00	5.61	-41726	2880	2825	2750	2695	2620	2787	2657	238	830	500	1990	5	1	42685000	1167	7.97	0.58	12	1.38	343.00	4747.00	4990	20230920	-45.19	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.13	N	058850	500	238 억	2394815	N	N	0	N	N
46	20240923	120552	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2745	-25	5	-0.90	1441008295	528523	20.00	2735	2755	2700	3600	1940	2770	2726.17	5.61	-41621	2880	2825	2750	2695	2620	2787	2657	238	830	500	1990	5	1	42685000	1172	8.00	0.58	12	1.24	343.00	4747.00	4990	20230920	-44.99	2360	20240909	16.31	4545	-39.60	20240123	2360	16.31	20240909	4545	-39.60	20240123	2360	16.31	20240909	4.13	N	058850	500	238 억	2394815	N	N	0	N	N
47	20240923	110552	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2740	-30	5	-1.08	1313559160	482096	18.24	2735	2750	2700	3600	1940	2770	2724.32	5.61	-27998	2880	2825	2750	2695	2620	2787	2657	238	830	500	1990	5	1	42685000	1170	7.99	0.58	12	1.13	343.00	4747.00	4990	20230920	-45.09	2360	20240909	16.10	4545	-39.71	20240123	2360	16.10	20240909	4545	-39.71	20240123	2360	16.10	20240909	4.13	N	058850	500	238 억	2394815	N	N	0	N	N
48	20240923	100551	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	-35	5	-1.26	1047535010	384823	14.56	2735	2740	2700	3600	1940	2770	2721.64	5.61	-40088	2880	2825	2750	2695	2620	2787	2657	238	830	500	1990	5	1	42685000	1167	7.97	0.58	12	0.90	343.00	4747.00	4990	20230920	-45.19	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.13	N	058850	500	238 억	2394815	N	N	0	N	N
49	20240923	090551	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2725	-45	5	-1.62	528900055	193947	7.34	2735	2740	2705	3600	1940	2770	2726.17	5.61	-33403	2880	2825	2750	2695	2620	2787	2657	238	830	500	1990	5	1	42685000	1163	7.94	0.57	12	0.45	343.00	4747.00	4990	20230920	-45.39	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.13	N	058850	500	238 억	2394815	N	N	0	N	N
50	20240913	160524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2460	5	2	0.20	210579185	85400	108.13	2480	2515	2440	3190	1720	2455	2465.80	6.37	-28488	2501	2477	2456	2432	2411	2490	2445	238	735	500	1760	5	1	42685000	1050	7.17	0.52	12	0.20	343.00	4747.00	4990	20230920	-50.70	2360	20240909	4.24	4545	-45.87	20240123	2360	4.24	20240909	4990	-50.70	20230920	2360	4.24	20240909	4.17	N	058850	500	238 억	2720765	N	N	3	N	N
51	20240913	150529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	0	3	0.00	204760590	83027	105.13	2480	2515	2440	3190	1720	2455	2466.19	6.37	-27342	2501	2477	2456	2432	2411	2490	2445	238	735	500	1760	5	1	42685000	1048	7.16	0.52	12	0.19	343.00	4747.00	4990	20230920	-50.80	2360	20240909	4.03	4545	-45.98	20240123	2360	4.03	20240909	4990	-50.80	20230920	2360	4.03	20240909	4.17	N	058850	500	238 억	2720765	N	N	5	N	N
52	20240913	140531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2460	5	2	0.20	174969795	70890	89.76	2480	2515	2440	3190	1720	2455	2468.19	6.37	-21513	2501	2477	2456	2432	2411	2490	2445	238	735	500	1760	5	1	42685000	1050	7.17	0.52	12	0.17	343.00	4747.00	4990	20230920	-50.70	2360	20240909	4.24	4545	-45.87	20240123	2360	4.24	20240909	4990	-50.70	20230920	2360	4.24	20240909	4.17	N	058850	500	238 억	2720765	N	N	5	N	N
53	20240913	130527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	0	3	0.00	168348970	68194	86.35	2480	2515	2440	3190	1720	2455	2468.68	6.37	-21093	2501	2477	2456	2432	2411	2490	2445	238	735	500	1760	5	1	42685000	1048	7.16	0.52	12	0.16	343.00	4747.00	4990	20230920	-50.80	2360	20240909	4.03	4545	-45.98	20240123	2360	4.03	20240909	4990	-50.80	20230920	2360	4.03	20240909	4.17	N	058850	500	238 억	2720765	N	N	5	N	N
54	20240913	120529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	0	3	0.00	145452705	58879	74.55	2480	2515	2445	3190	1720	2455	2470.37	6.37	-15309	2501	2477	2456	2432	2411	2490	2445	238	735	500	1760	5	1	42685000	1048	7.16	0.52	12	0.14	343.00	4747.00	4990	20230920	-50.80	2360	20240909	4.03	4545	-45.98	20240123	2360	4.03	20240909	4990	-50.80	20230920	2360	4.03	20240909	4.17	N	058850	500	238 억	2720765	N	N	5	N	N
55	20240913	110531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2465	10	2	0.41	116224985	46957	59.46	2480	2515	2455	3190	1720	2455	2475.14	6.37	-9822	2501	2477	2456	2432	2411	2490	2445	238	735	500	1760	5	1	42685000	1052	7.19	0.52	12	0.11	343.00	4747.00	4990	20230920	-50.60	2360	20240909	4.45	4545	-45.76	20240123	2360	4.45	20240909	4990	-50.60	20230920	2360	4.45	20240909	4.17	N	058850	500	238 억	2720765	N	N	5	N	N
56	20240913	100531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2475	20	2	0.81	95311230	38463	48.70	2480	2515	2460	3190	1720	2455	2478.00	6.37	-5477	2501	2477	2456	2432	2411	2490	2445	238	735	500	1760	5	1	42685000	1056	7.22	0.52	12	0.09	343.00	4747.00	4990	20230920	-50.40	2360	20240909	4.87	4545	-45.54	20240123	2360	4.87	20240909	4990	-50.40	20230920	2360	4.87	20240909	4.17	N	058850	500	238 억	2720765	N	N	5	N	N
57	20240913	090532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2475	20	2	0.81	13398560	5431	6.88	2480	2480	2460	3190	1720	2455	2467.05	6.37	-1591	2501	2477	2456	2432	2411	2490	2445	238	735	500	1760	5	1	42685000	1056	7.22	0.52	12	0.01	343.00	4747.00	4990	20230920	-50.40	2360	20240909	4.87	4545	-45.54	20240123	2360	4.87	20240909	4990	-50.40	20230920	2360	4.87	20240909	4.17	N	058850	500	238 억	2720765	N	N	5	N	N
58	20240912	160524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	35	2	1.45	181588440	73865	97.59	2435	2480	2435	3145	1695	2420	2458.38	6.38	-2986	2506	2462	2436	2392	2366	2450	2380	238	725	500	1740	5	1	42685000	1048	7.16	0.52	12	0.17	343.00	4747.00	4990	20230920	-50.80	2360	20240909	4.03	4545	-45.98	20240123	2360	4.03	20240909	4990	-50.80	20230920	2360	4.03	20240909	4.18	N	058850	500	238 억	2723949	N	N	5	N	N
59	20240912	150527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	35	2	1.45	141239315	57473	75.93	2435	2480	2435	3145	1695	2420	2457.49	6.38	996	2506	2462	2436	2392	2366	2450	2380	238	725	500	1740	5	1	42685000	1048	7.16	0.52	12	0.13	343.00	4747.00	4990	20230920	-50.80	2360	20240909	4.03	4545	-45.98	20240123	2360	4.03	20240909	4990	-50.80	20230920	2360	4.03	20240909	4.18	N	058850	500	238 억	2723949	N	N	2	N	N
60	20240912	140529	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2445	25	2	1.03	126089085	51305	67.78	2435	2480	2435	3145	1695	2420	2457.64	6.38	-534	2506	2462	2436	2392	2366	2450	2380	238	725	500	1740	5	1	42685000	1044	7.13	0.52	12	0.12	343.00	4747.00	4990	20230920	-51.00	2360	20240909	3.60	4545	-46.20	20240123	2360	3.60	20240909	4990	-51.00	20230920	2360	3.60	20240909	4.18	N	058850	500	238 억	2723949	N	N	2	N	N
61	20240912	130527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2450	30	2	1.24	99193680	40329	53.28	2435	2480	2435	3145	1695	2420	2459.61	6.38	4418	2506	2462	2436	2392	2366	2450	2380	238	725	500	1740	5	1	42685000	1046	7.14	0.52	12	0.09	343.00	4747.00	4990	20230920	-50.90	2360	20240909	3.81	4545	-46.09	20240123	2360	3.81	20240909	4990	-50.90	20230920	2360	3.81	20240909	4.18	N	058850	500	238 억	2723949	N	N	2	N	N
62	20240912	120526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	35	2	1.45	91989095	37394	49.41	2435	2480	2435	3145	1695	2420	2460.00	6.38	4794	2506	2462	2436	2392	2366	2450	2380	238	725	500	1740	5	1	42685000	1048	7.16	0.52	12	0.09	343.00	4747.00	4990	20230920	-50.80	2360	20240909	4.03	4545	-45.98	20240123	2360	4.03	20240909	4990	-50.80	20230920	2360	4.03	20240909	4.18	N	058850	500	238 억	2723949	N	N	2	N	N
63	20240912	110524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	35	2	1.45	79330895	32238	42.59	2435	2480	2435	3145	1695	2420	2460.79	6.38	8017	2506	2462	2436	2392	2366	2450	2380	238	725	500	1740	5	1	42685000	1048	7.16	0.52	12	0.08	343.00	4747.00	4990	20230920	-50.80	2360	20240909	4.03	4545	-45.98	20240123	2360	4.03	20240909	4990	-50.80	20230920	2360	4.03	20240909	4.18	N	058850	500	238 억	2723949	N	N	2	N	N
64	20240912	100526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2465	45	2	1.86	66411830	26975	35.64	2435	2480	2435	3145	1695	2420	2461.98	6.38	10983	2506	2462	2436	2392	2366	2450	2380	238	725	500	1740	5	1	42685000	1052	7.19	0.52	12	0.06	343.00	4747.00	4990	20230920	-50.60	2360	20240909	4.45	4545	-45.76	20240123	2360	4.45	20240909	4990	-50.60	20230920	2360	4.45	20240909	4.18	N	058850	500	238 억	2723949	N	N	2	N	N
65	20240912	090526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2450	30	2	1.24	9225305	3765	4.97	2435	2470	2435	3145	1695	2420	2450.28	6.38	195	2506	2462	2436	2392	2366	2450	2380	238	725	500	1740	5	1	42685000	1046	7.14	0.52	12	0.01	343.00	4747.00	4990	20230920	-50.90	2360	20240909	3.81	4545	-46.09	20240123	2360	3.81	20240909	4990	-50.90	20230920	2360	3.81	20240909	4.18	N	058850	500	238 억	2723949	N	N	2	N	N
66	20240911	160515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2420	0	3	0.00	182807880	74843	61.55	2425	2480	2410	3145	1695	2420	2442.55	6.35	14047	2526	2472	2441	2387	2356	2457	2372	238	725	500	1740	5	1	42685000	1033	7.06	0.51	12	0.18	343.00	4747.00	4990	20230920	-51.50	2360	20240909	2.54	4545	-46.75	20240123	2360	2.54	20240909	4990	-51.50	20230920	2360	2.54	20240909	4.23	N	058850	500	238 억	2709863	N	N	2	N	N
67	20240911	150519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2420	0	3	0.00	174241600	71294	58.63	2425	2480	2415	3145	1695	2420	2443.99	6.35	13741	2526	2472	2441	2387	2356	2457	2372	238	725	500	1740	5	1	42685000	1033	7.06	0.51	12	0.17	343.00	4747.00	4990	20230920	-51.50	2360	20240909	2.54	4545	-46.75	20240123	2360	2.54	20240909	4990	-51.50	20230920	2360	2.54	20240909	4.23	N	058850	500	238 억	2709863	N	N	0	N	N
68	20240911	140519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2420	0	3	0.00	154988275	63338	52.09	2425	2480	2420	3145	1695	2420	2447.00	6.35	14802	2526	2472	2441	2387	2356	2457	2372	238	725	500	1740	5	1	42685000	1033	7.06	0.51	12	0.15	343.00	4747.00	4990	20230920	-51.50	2360	20240909	2.54	4545	-46.75	20240123	2360	2.54	20240909	4990	-51.50	20230920	2360	2.54	20240909	4.23	N	058850	500	238 억	2709863	N	N	0	N	N
69	20240911	130517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2440	20	2	0.83	131069765	53503	44.00	2425	2480	2425	3145	1695	2420	2449.76	6.35	18564	2526	2472	2441	2387	2356	2457	2372	238	725	500	1740	5	1	42685000	1042	7.11	0.51	12	0.13	343.00	4747.00	4990	20230920	-51.10	2360	20240909	3.39	4545	-46.31	20240123	2360	3.39	20240909	4990	-51.10	20230920	2360	3.39	20240909	4.23	N	058850	500	238 억	2709863	N	N	0	N	N
70	20240911	120521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2450	30	2	1.24	116838165	47670	39.21	2425	2480	2425	3145	1695	2420	2450.98	6.35	20252	2526	2472	2441	2387	2356	2457	2372	238	725	500	1740	5	1	42685000	1046	7.14	0.52	12	0.11	343.00	4747.00	4990	20230920	-50.90	2360	20240909	3.81	4545	-46.09	20240123	2360	3.81	20240909	4990	-50.90	20230920	2360	3.81	20240909	4.23	N	058850	500	238 억	2709863	N	N	0	N	N
71	20240911	110515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2435	15	2	0.62	111483975	45477	37.40	2425	2480	2425	3145	1695	2420	2451.44	6.35	19585	2526	2472	2441	2387	2356	2457	2372	238	725	500	1740	5	1	42685000	1039	7.10	0.51	12	0.11	343.00	4747.00	4990	20230920	-51.20	2360	20240909	3.18	4545	-46.42	20240123	2360	3.18	20240909	4990	-51.20	20230920	2360	3.18	20240909	4.23	N	058850	500	238 억	2709863	N	N	0	N	N
72	20240911	100515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	35	2	1.45	98948020	40364	33.20	2425	2480	2425	3145	1695	2420	2451.39	6.35	21780	2526	2472	2441	2387	2356	2457	2372	238	725	500	1740	5	1	42685000	1048	7.16	0.52	12	0.09	343.00	4747.00	4990	20230920	-50.80	2360	20240909	4.03	4545	-45.98	20240123	2360	4.03	20240909	4990	-50.80	20230920	2360	4.03	20240909	4.23	N	058850	500	238 억	2709863	N	N	0	N	N
73	20240911	090521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2450	30	2	1.24	38330090	15743	12.95	2425	2450	2425	3145	1695	2420	2434.74	6.35	6924	2526	2472	2441	2387	2356	2457	2372	238	725	500	1740	5	1	42685000	1046	7.14	0.52	12	0.04	343.00	4747.00	4990	20230920	-50.90	2360	20240909	3.81	4545	-46.09	20240123	2360	3.81	20240909	4990	-50.90	20230920	2360	3.81	20240909	4.23	N	058850	500	238 억	2709863	N	N	0	N	N
74	20240910	160515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2420	-60	5	-2.42	297337740	121415	70.72	2470	2495	2410	3220	1740	2480	2449.00	6.43	-31852	2573	2526	2443	2396	2313	2550	2420	238	740	500	1780	5	1	42685000	1033	7.06	0.51	12	0.28	343.00	4747.00	4990	20230920	-51.50	2360	20240909	2.54	4545	-46.75	20240123	2360	2.54	20240909	4990	-51.50	20230920	2360	2.54	20240909	4.36	N	058850	500	238 억	2744734	N	N	0	N	N
75	20240910	150519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2425	-55	5	-2.22	275415375	112353	65.44	2470	2495	2415	3220	1740	2480	2451.34	6.43	-32097	2573	2526	2443	2396	2313	2550	2420	238	740	500	1780	5	1	42685000	1035	7.07	0.51	12	0.26	343.00	4747.00	4990	20230920	-51.40	2360	20240909	2.75	4545	-46.64	20240123	2360	2.75	20240909	4990	-51.40	20230920	2360	2.75	20240909	4.36	N	058850	500	238 억	2744734	N	N	0	N	N
76	20240910	140517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2435	-45	5	-1.81	243371775	99140	57.74	2470	2495	2425	3220	1740	2480	2454.83	6.43	-30065	2573	2526	2443	2396	2313	2550	2420	238	740	500	1780	5	1	42685000	1039	7.10	0.51	12	0.23	343.00	4747.00	4990	20230920	-51.20	2360	20240909	3.18	4545	-46.42	20240123	2360	3.18	20240909	4990	-51.20	20230920	2360	3.18	20240909	4.36	N	058850	500	238 억	2744734	N	N	0	N	N
77	20240910	130517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2445	-35	5	-1.41	201433160	81915	47.71	2470	2495	2445	3220	1740	2480	2459.05	6.43	-23494	2573	2526	2443	2396	2313	2550	2420	238	740	500	1780	5	1	42685000	1044	7.13	0.52	12	0.19	343.00	4747.00	4990	20230920	-51.00	2360	20240909	3.60	4545	-46.20	20240123	2360	3.60	20240909	4990	-51.00	20230920	2360	3.60	20240909	4.36	N	058850	500	238 억	2744734	N	N	0	N	N
78	20240910	120516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	-25	5	-1.01	150306510	61050	35.56	2470	2495	2445	3220	1740	2480	2462.02	6.43	-5421	2573	2526	2443	2396	2313	2550	2420	238	740	500	1780	5	1	42685000	1048	7.16	0.52	12	0.14	343.00	4747.00	4990	20230920	-50.80	2360	20240909	4.03	4545	-45.98	20240123	2360	4.03	20240909	4990	-50.80	20230920	2360	4.03	20240909	4.36	N	058850	500	238 억	2744734	N	N	0	N	N
79	20240910	110515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2460	-20	5	-0.81	131311505	53304	31.05	2470	2495	2450	3220	1740	2480	2463.45	6.43	-3717	2573	2526	2443	2396	2313	2550	2420	238	740	500	1780	5	1	42685000	1050	7.17	0.52	12	0.12	343.00	4747.00	4990	20230920	-50.70	2360	20240909	4.24	4545	-45.87	20240123	2360	4.24	20240909	4990	-50.70	20230920	2360	4.24	20240909	4.36	N	058850	500	238 억	2744734	N	N	0	N	N
80	20240910	100518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2480	0	3	0.00	39218510	15847	9.23	2470	2495	2460	3220	1740	2480	2474.82	6.43	-1357	2573	2526	2443	2396	2313	2550	2420	238	740	500	1780	5	1	42685000	1059	7.23	0.52	12	0.04	343.00	4747.00	4990	20230920	-50.30	2360	20240909	5.08	4545	-45.43	20240123	2360	5.08	20240909	4990	-50.30	20230920	2360	5.08	20240909	4.36	N	058850	500	238 억	2744734	N	N	0	N	N
81	20240910	090515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2485	5	2	0.20	4379675	1763	1.03	2470	2495	2470	3220	1740	2480	2484.22	6.43	-944	2573	2526	2443	2396	2313	2550	2420	238	740	500	1780	5	1	42685000	1061	7.24	0.52	12	0.00	343.00	4747.00	4990	20230920	-50.20	2360	20240909	5.30	4545	-45.32	20240123	2360	5.30	20240909	4990	-50.20	20230920	2360	5.30	20240909	4.36	N	058850	500	238 억	2744734	N	N	0	N	N
82	20240909	160507	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2480	60	2	2.48	415991395	171283	52.92	2395	2490	2360	3145	1695	2420	2428.64	6.32	48725	2546	2482	2441	2377	2336	2462	2357	238	725	500	1740	5	1	42685000	1059	7.23	0.52	12	0.40	343.00	4747.00	4990	20230920	-50.30	2360	20240909	5.08	4545	-45.43	20240123	2360	5.08	20240909	4990	-50.30	20230920	2360	5.08	20240909	4.50	N	058850	500	238 억	2697462	N	N	0	N	N
83	20240909	150510	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2480	60	2	2.48	371818880	153442	47.40	2395	2490	2360	3145	1695	2420	2423.19	6.32	44306	2546	2482	2441	2377	2336	2462	2357	238	725	500	1740	5	1	42685000	1059	7.23	0.52	12	0.36	343.00	4747.00	4990	20230920	-50.30	2360	20240909	5.08	4545	-45.43	20240123	2360	5.08	20240909	4990	-50.30	20230920	2360	5.08	20240909	4.50	N	058850	500	238 억	2697462	N	N	0	N	N
84	20240909	140513	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2480	60	2	2.48	329907555	136514	42.17	2395	2485	2360	3145	1695	2420	2416.66	6.32	33224	2546	2482	2441	2377	2336	2462	2357	238	725	500	1740	5	1	42685000	1059	7.23	0.52	12	0.32	343.00	4747.00	4990	20230920	-50.30	2360	20240909	5.08	4545	-45.43	20240123	2360	5.08	20240909	4990	-50.30	20230920	2360	5.08	20240909	4.50	N	058850	500	238 억	2697462	N	N	0	N	N
85	20240909	130510	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2455	35	2	1.45	275667005	114483	35.37	2395	2485	2360	3145	1695	2420	2407.93	6.32	23639	2546	2482	2441	2377	2336	2462	2357	238	725	500	1740	5	1	42685000	1048	7.16	0.52	12	0.27	343.00	4747.00	4990	20230920	-50.80	2360	20240909	4.03	4545	-45.98	20240123	2360	4.03	20240909	4990	-50.80	20230920	2360	4.03	20240909	4.50	N	058850	500	238 억	2697462	N	N	0	N	N
86	20240909	120508	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2440	20	2	0.83	242084825	100811	31.14	2395	2485	2360	3145	1695	2420	2401.37	6.32	27619	2546	2482	2441	2377	2336	2462	2357	238	725	500	1740	5	1	42685000	1042	7.11	0.51	12	0.24	343.00	4747.00	4990	20230920	-51.10	2360	20240909	3.39	4545	-46.31	20240123	2360	3.39	20240909	4990	-51.10	20230920	2360	3.39	20240909	4.50	N	058850	500	238 억	2697462	N	N	0	N	N
87	20240909	110508	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2410	-10	5	-0.41	167918190	70384	21.74	2395	2410	2360	3145	1695	2420	2385.74	6.32	17770	2546	2482	2441	2377	2336	2462	2357	238	725	500	1740	5	1	42685000	1029	7.03	0.51	12	0.16	343.00	4747.00	4990	20230920	-51.70	2360	20240909	2.12	4545	-46.97	20240123	2360	2.12	20240909	4990	-51.70	20230920	2360	2.12	20240909	4.50	N	058850	500	238 억	2697462	N	N	0	N	N
88	20240909	100513	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2400	-20	5	-0.83	145382810	60984	18.84	2395	2400	2360	3145	1695	2420	2383.94	6.32	13456	2546	2482	2441	2377	2336	2462	2357	238	725	500	1740	5	1	42685000	1024	7.00	0.51	12	0.14	343.00	4747.00	4990	20230920	-51.90	2360	20240909	1.69	4545	-47.19	20240123	2360	1.69	20240909	4990	-51.90	20230920	2360	1.69	20240909	4.50	N	058850	500	238 억	2697462	N	N	0	N	N
89	20240909	090507	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2360	-60	5	-2.48	87864065	36867	11.39	2395	2400	2360	3145	1695	2420	2383.26	6.32	11442	2546	2482	2441	2377	2336	2462	2357	238	725	500	1740	5	1	42685000	1007	6.88	0.50	12	0.09	343.00	4747.00	4990	20230920	-52.71	2360	20240909	0.00	4545	-48.07	20240123	2360	0.00	20240909	4990	-52.71	20230920	2360	0.00	20240909	4.50	N	058850	500	238 억	2697462	N	N	0	N	N
90	20240906	160502	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2420	-85	5	-3.39	782646890	321905	102.90	2500	2505	2400	3255	1755	2505	2431.29	6.30	-1068	2665	2585	2535	2455	2405	2560	2430	238	750	500	1800	5	1	42685000	1033	7.06	0.51	12	0.75	343.00	4747.00	4990	20230920	-51.50	2400	20240906	0.83	4545	-46.75	20240123	2400	0.83	20240906	4990	-51.50	20230920	2400	0.83	20240906	4.66	N	058850	500	238 억	2688701	N	N	5	N	N
91	20240906	150510	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2440	-65	5	-2.59	760733310	312864	100.01	2500	2505	2400	3255	1755	2505	2431.50	6.30	-1762	2665	2585	2535	2455	2405	2560	2430	238	750	500	1800	5	1	42685000	1042	7.11	0.51	12	0.73	343.00	4747.00	4990	20230920	-51.10	2400	20240906	1.67	4545	-46.31	20240123	2400	1.67	20240906	4990	-51.10	20230920	2400	1.67	20240906	4.66	N	058850	500	238 억	2688701	N	N	5	N	N
92	20240906	140511	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2425	-80	5	-3.19	665340570	273646	87.47	2500	2505	2400	3255	1755	2505	2431.38	6.30	-5319	2665	2585	2535	2455	2405	2560	2430	238	750	500	1800	5	1	42685000	1035	7.07	0.51	12	0.64	343.00	4747.00	4990	20230920	-51.40	2400	20240906	1.04	4545	-46.64	20240123	2400	1.04	20240906	4990	-51.40	20230920	2400	1.04	20240906	4.66	N	058850	500	238 억	2688701	N	N	5	N	N
93	20240906	130508	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2430	-75	5	-2.99	630333000	259194	82.85	2500	2505	2400	3255	1755	2505	2431.89	6.30	-8148	2665	2585	2535	2455	2405	2560	2430	238	750	500	1800	5	1	42685000	1037	7.08	0.51	12	0.61	343.00	4747.00	4990	20230920	-51.30	2400	20240906	1.25	4545	-46.53	20240123	2400	1.25	20240906	4990	-51.30	20230920	2400	1.25	20240906	4.66	N	058850	500	238 억	2688701	N	N	5	N	N
94	20240906	120510	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2435	-70	5	-2.79	610826770	251147	80.28	2500	2505	2400	3255	1755	2505	2432.14	6.30	-7506	2665	2585	2535	2455	2405	2560	2430	238	750	500	1800	5	1	42685000	1039	7.10	0.51	12	0.59	343.00	4747.00	4990	20230920	-51.20	2400	20240906	1.46	4545	-46.42	20240123	2400	1.46	20240906	4990	-51.20	20230920	2400	1.46	20240906	4.66	N	058850	500	238 억	2688701	N	N	5	N	N
95	20240906	110512	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2425	-80	5	-3.19	504594560	207149	66.22	2500	2505	2400	3255	1755	2505	2435.89	6.30	-18239	2665	2585	2535	2455	2405	2560	2430	238	750	500	1800	5	1	42685000	1035	7.07	0.51	12	0.49	343.00	4747.00	4990	20230920	-51.40	2400	20240906	1.04	4545	-46.64	20240123	2400	1.04	20240906	4990	-51.40	20230920	2400	1.04	20240906	4.66	N	058850	500	238 억	2688701	N	N	5	N	N
96	20240906	100506	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2450	-55	5	-2.20	269558175	109843	35.11	2500	2505	2420	3255	1755	2505	2454.01	6.30	-28402	2665	2585	2535	2455	2405	2560	2430	238	750	500	1800	5	1	42685000	1046	7.14	0.52	12	0.26	343.00	4747.00	4990	20230920	-50.90	2420	20240906	1.24	4545	-46.09	20240123	2420	1.24	20240906	4990	-50.90	20230920	2420	1.24	20240906	4.66	N	058850	500	238 억	2688701	N	N	5	N	N
97	20240906	090510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2505	0	3	0.00	22114720	8845	2.83	2500	2505	2500	3255	1755	2505	2500.23	6.30	-202	2665	2585	2535	2455	2405	2560	2430	238	750	500	1800	5	1	42685000	1069	7.30	0.53	12	0.02	343.00	4747.00	4990	20230920	-49.80	2485	20240905	0.80	4545	-44.88	20240123	2485	0.80	20240905	4990	-49.80	20230920	2485	0.80	20240905	4.66	N	058850	500	238 억	2688701	N	N	5	N	N
98	20240905	160501	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2505	-75	5	-2.91	772521735	305529	102.86	2590	2615	2485	3350	1810	2580	2528.66	6.31	-728	2653	2616	2588	2551	2523	2602	2537	238	770	500	1850	5	1	42685000	1069	7.30	0.53	12	0.72	343.00	4747.00	4990	20230920	-49.80	2485	20240905	0.80	4545	-44.88	20240123	2485	0.80	20240905	4990	-49.80	20230920	2485	0.80	20240905	4.75	N	058850	500	238 억	2692527	N	N	5	N	N
99	20240905	150509	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2515	-65	5	-2.52	746967915	295338	99.43	2590	2615	2485	3350	1810	2580	2529.20	6.31	-2104	2653	2616	2588	2551	2523	2602	2537	238	770	500	1850	5	1	42685000	1074	7.33	0.53	12	0.69	343.00	4747.00	4990	20230920	-49.60	2485	20240905	1.21	4545	-44.66	20240123	2485	1.21	20240905	4990	-49.60	20230920	2485	1.21	20240905	4.75	N	058850	500	238 억	2692527	N	N	11	N	N
100	20240905	140506	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2490	-90	5	-3.49	688360975	271972	91.56	2590	2615	2485	3350	1810	2580	2531.00	6.31	622	2653	2616	2588	2551	2523	2602	2537	238	770	500	1850	5	1	42685000	1063	7.26	0.52	12	0.64	343.00	4747.00	4990	20230920	-50.10	2485	20240905	0.20	4545	-45.21	20240123	2485	0.20	20240905	4990	-50.10	20230920	2485	0.20	20240905	4.75	N	058850	500	238 억	2692527	N	N	11	N	N
101	20240905	130509	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2500	-80	5	-3.10	578145910	227766	76.68	2590	2615	2490	3350	1810	2580	2538.33	6.31	4746	2653	2616	2588	2551	2523	2602	2537	238	770	500	1850	5	1	42685000	1067	7.29	0.53	12	0.53	343.00	4747.00	4990	20230920	-49.90	2490	20240905	0.40	4545	-44.99	20240123	2490	0.40	20240905	4990	-49.90	20230920	2490	0.40	20240905	4.75	N	058850	500	238 억	2692527	N	N	11	N	N
102	20240905	120505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2540	-40	5	-1.55	295469485	115175	38.77	2590	2615	2525	3350	1810	2580	2565.39	6.31	2506	2653	2616	2588	2551	2523	2602	2537	238	770	500	1850	5	1	42685000	1084	7.41	0.54	12	0.27	343.00	4747.00	4990	20230920	-49.10	2520	20240805	0.79	4545	-44.11	20240123	2520	0.79	20240805	4990	-49.10	20230920	2520	0.79	20240805	4.75	N	058850	500	238 억	2692527	N	N	11	N	N
103	20240905	110503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2550	-30	5	-1.16	189857525	73504	24.74	2590	2615	2550	3350	1810	2580	2582.96	6.31	1114	2653	2616	2588	2551	2523	2602	2537	238	770	500	1850	5	1	42685000	1088	7.43	0.54	12	0.17	343.00	4747.00	4990	20230920	-48.90	2520	20240805	1.19	4545	-43.89	20240123	2520	1.19	20240805	4990	-48.90	20230920	2520	1.19	20240805	4.75	N	058850	500	238 억	2692527	N	N	11	N	N
104	20240905	100503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2595	15	2	0.58	97288330	37514	12.63	2590	2615	2580	3350	1810	2580	2593.39	6.31	7321	2653	2616	2588	2551	2523	2602	2537	238	770	500	1850	5	1	42685000	1108	7.57	0.55	12	0.09	343.00	4747.00	4990	20230920	-48.00	2520	20240805	2.98	4545	-42.90	20240123	2520	2.98	20240805	4990	-48.00	20230920	2520	2.98	20240805	4.75	N	058850	500	238 억	2692527	N	N	11	N	N
105	20240905	090508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2595	15	2	0.58	7127595	2751	0.93	2590	2595	2585	3350	1810	2580	2590.95	6.31	161	2653	2616	2588	2551	2523	2602	2537	238	770	500	1850	5	1	42685000	1108	7.57	0.55	12	0.01	343.00	4747.00	4990	20230920	-48.00	2520	20240805	2.98	4545	-42.90	20240123	2520	2.98	20240805	4990	-48.00	20230920	2520	2.98	20240805	4.75	N	058850	500	238 억	2692527	N	N	11	N	N
106	20240904	160457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	-95	5	-3.55	766398960	296671	287.37	2625	2625	2560	3475	1875	2675	2583.34	6.46	-57186	2721	2697	2681	2657	2641	2710	2670	238	800	500	1920	5	1	42685000	1101	7.52	0.54	12	0.70	343.00	4747.00	4990	20230920	-48.30	2520	20240805	2.38	4545	-43.23	20240123	2520	2.38	20240805	4990	-48.30	20230920	2520	2.38	20240805	4.72	N	058850	500	238 억	2755362	N	N	11	N	N
107	20240904	150501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	-95	5	-3.55	723172560	279903	271.13	2625	2625	2560	3475	1875	2675	2583.65	6.46	-50180	2721	2697	2681	2657	2641	2710	2670	238	800	500	1920	5	1	42685000	1101	7.52	0.54	12	0.66	343.00	4747.00	4990	20230920	-48.30	2520	20240805	2.38	4545	-43.23	20240123	2520	2.38	20240805	4990	-48.30	20230920	2520	2.38	20240805	4.72	N	058850	500	238 억	2755362	N	N	12	N	N
108	20240904	140503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2570	-105	5	-3.93	557337785	215380	208.63	2625	2625	2565	3475	1875	2675	2587.70	6.46	-49031	2721	2697	2681	2657	2641	2710	2670	238	800	500	1920	5	1	42685000	1097	7.49	0.54	12	0.50	343.00	4747.00	4990	20230920	-48.50	2520	20240805	1.98	4545	-43.45	20240123	2520	1.98	20240805	4990	-48.50	20230920	2520	1.98	20240805	4.72	N	058850	500	238 억	2755362	N	N	12	N	N
109	20240904	130502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	-95	5	-3.55	448614960	173093	167.67	2625	2625	2575	3475	1875	2675	2591.76	6.46	-31375	2721	2697	2681	2657	2641	2710	2670	238	800	500	1920	5	1	42685000	1101	7.52	0.54	12	0.41	343.00	4747.00	4990	20230920	-48.30	2520	20240805	2.38	4545	-43.23	20240123	2520	2.38	20240805	4990	-48.30	20230920	2520	2.38	20240805	4.72	N	058850	500	238 억	2755362	N	N	12	N	N
110	20240904	120459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2590	-85	5	-3.18	377714075	145599	141.04	2625	2625	2575	3475	1875	2675	2594.21	6.46	-24405	2721	2697	2681	2657	2641	2710	2670	238	800	500	1920	5	1	42685000	1106	7.55	0.55	12	0.34	343.00	4747.00	4990	20230920	-48.10	2520	20240805	2.78	4545	-43.01	20240123	2520	2.78	20240805	4990	-48.10	20230920	2520	2.78	20240805	4.72	N	058850	500	238 억	2755362	N	N	12	N	N
111	20240904	110458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2605	-70	5	-2.62	297390650	114533	110.94	2625	2625	2575	3475	1875	2675	2596.55	6.46	-21144	2721	2697	2681	2657	2641	2710	2670	238	800	500	1920	5	1	42685000	1112	7.59	0.55	12	0.27	343.00	4747.00	4990	20230920	-47.80	2520	20240805	3.37	4545	-42.68	20240123	2520	3.37	20240805	4990	-47.80	20230920	2520	3.37	20240805	4.72	N	058850	500	238 억	2755362	N	N	12	N	N
112	20240904	100501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2595	-80	5	-2.99	261518835	100690	97.53	2625	2625	2575	3475	1875	2675	2597.27	6.46	-19054	2721	2697	2681	2657	2641	2710	2670	238	800	500	1920	5	1	42685000	1108	7.57	0.55	12	0.24	343.00	4747.00	4990	20230920	-48.00	2520	20240805	2.98	4545	-42.90	20240123	2520	2.98	20240805	4990	-48.00	20230920	2520	2.98	20240805	4.72	N	058850	500	238 억	2755362	N	N	12	N	N
113	20240904	090500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2615	-60	5	-2.24	68780865	26388	25.56	2625	2625	2575	3475	1875	2675	2606.52	6.46	-4804	2721	2697	2681	2657	2641	2710	2670	238	800	500	1920	5	1	42685000	1116	7.62	0.55	12	0.06	343.00	4747.00	4990	20230920	-47.60	2520	20240805	3.77	4545	-42.46	20240123	2520	3.77	20240805	4990	-47.60	20230920	2520	3.77	20240805	4.72	N	058850	500	238 억	2755362	N	N	12	N	N
114	20240903	160454	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2675	-10	5	-0.37	266444980	99266	136.27	2665	2705	2665	3490	1880	2685	2684.21	6.40	19840	2741	2712	2681	2652	2621	2697	2637	238	805	500	1930	5	1	42685000	1142	7.80	0.56	12	0.23	343.00	4747.00	4990	20230920	-46.39	2520	20240805	6.15	4545	-41.14	20240123	2520	6.15	20240805	4990	-46.39	20230920	2520	6.15	20240805	4.73	N	058850	500	238 억	2730169	N	N	12	N	N
115	20240903	150458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	0	3	0.00	246029485	91629	125.79	2665	2705	2665	3490	1880	2685	2685.06	6.40	20260	2741	2712	2681	2652	2621	2697	2637	238	805	500	1930	5	1	42685000	1146	7.83	0.57	12	0.21	343.00	4747.00	4990	20230920	-46.19	2520	20240805	6.55	4545	-40.92	20240123	2520	6.55	20240805	4990	-46.19	20230920	2520	6.55	20240805	4.73	N	058850	500	238 억	2730169	N	N	2	N	N
116	20240903	140459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2690	5	2	0.19	168574970	62730	86.12	2665	2705	2665	3490	1880	2685	2687.32	6.40	18153	2741	2712	2681	2652	2621	2697	2637	238	805	500	1930	5	1	42685000	1148	7.84	0.57	12	0.15	343.00	4747.00	4990	20230920	-46.09	2520	20240805	6.75	4545	-40.81	20240123	2520	6.75	20240805	4990	-46.09	20230920	2520	6.75	20240805	4.73	N	058850	500	238 억	2730169	N	N	2	N	N
117	20240903	130459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	10	2	0.37	140060085	52125	71.56	2665	2705	2665	3490	1880	2685	2687.01	6.40	14139	2741	2712	2681	2652	2621	2697	2637	238	805	500	1930	5	1	42685000	1150	7.86	0.57	12	0.12	343.00	4747.00	4990	20230920	-45.99	2520	20240805	6.94	4545	-40.70	20240123	2520	6.94	20240805	4990	-45.99	20230920	2520	6.94	20240805	4.73	N	058850	500	238 억	2730169	N	N	2	N	N
118	20240903	120452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2695	10	2	0.37	107688745	40083	55.03	2665	2705	2665	3490	1880	2685	2686.65	6.40	12564	2741	2712	2681	2652	2621	2697	2637	238	805	500	1930	5	1	42685000	1150	7.86	0.57	12	0.09	343.00	4747.00	4990	20230920	-45.99	2520	20240805	6.94	4545	-40.70	20240123	2520	6.94	20240805	4990	-45.99	20230920	2520	6.94	20240805	4.73	N	058850	500	238 억	2730169	N	N	2	N	N
119	20240903	110450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2690	5	2	0.19	90013585	33500	45.99	2665	2705	2665	3490	1880	2685	2686.98	6.40	11484	2741	2712	2681	2652	2621	2697	2637	238	805	500	1930	5	1	42685000	1148	7.84	0.57	12	0.08	343.00	4747.00	4990	20230920	-46.09	2520	20240805	6.75	4545	-40.81	20240123	2520	6.75	20240805	4990	-46.09	20230920	2520	6.75	20240805	4.73	N	058850	500	238 억	2730169	N	N	2	N	N
120	20240903	100452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2700	15	2	0.56	47168515	17566	24.11	2665	2705	2665	3490	1880	2685	2685.22	6.40	10573	2741	2712	2681	2652	2621	2697	2637	238	805	500	1930	5	1	42685000	1152	7.87	0.57	12	0.04	343.00	4747.00	4990	20230920	-45.89	2520	20240805	7.14	4545	-40.59	20240123	2520	7.14	20240805	4990	-45.89	20230920	2520	7.14	20240805	4.73	N	058850	500	238 억	2730169	N	N	2	N	N
121	20240903	090453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	0	3	0.00	4943555	1853	2.54	2665	2685	2665	3490	1880	2685	2665.82	6.40	415	2741	2712	2681	2652	2621	2697	2637	238	805	500	1930	5	1	42685000	1146	7.83	0.57	12	0.00	343.00	4747.00	4990	20230920	-46.19	2520	20240805	6.55	4545	-40.92	20240123	2520	6.55	20240805	4990	-46.19	20230920	2520	6.55	20240805	4.73	N	058850	500	238 억	2730169	N	N	2	N	N
122	20240902	160448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	15	2	0.56	190893150	71507	58.71	2710	2710	2650	3470	1870	2670	2669.47	6.40	-3250	2713	2691	2668	2646	2623	2702	2657	238	800	500	1920	5	1	42685000	1146	7.83	0.57	12	0.17	343.00	4747.00	4990	20230920	-46.19	2520	20240805	6.55	4545	-40.92	20240123	2520	6.55	20240805	4990	-46.19	20230920	2520	6.55	20240805	4.73	N	058850	500	238 억	2733394	N	N	2	N	N
123	20240902	150456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	15	2	0.56	176652210	66203	54.36	2710	2710	2650	3470	1870	2670	2668.33	6.40	-3048	2713	2691	2668	2646	2623	2702	2657	238	800	500	1920	5	1	42685000	1146	7.83	0.57	12	0.16	343.00	4747.00	4990	20230920	-46.19	2520	20240805	6.55	4545	-40.92	20240123	2520	6.55	20240805	4990	-46.19	20230920	2520	6.55	20240805	4.73	N	058850	500	238 억	2733394	N	N	5	N	N
124	20240902	140455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2675	5	2	0.19	165744040	62130	51.01	2710	2710	2650	3470	1870	2670	2667.67	6.40	-3987	2713	2691	2668	2646	2623	2702	2657	238	800	500	1920	5	1	42685000	1142	7.80	0.56	12	0.15	343.00	4747.00	4990	20230920	-46.39	2520	20240805	6.15	4545	-41.14	20240123	2520	6.15	20240805	4990	-46.39	20230920	2520	6.15	20240805	4.73	N	058850	500	238 억	2733394	N	N	5	N	N
125	20240902	130451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	0	3	0.00	144563075	54205	44.51	2710	2710	2650	3470	1870	2670	2666.93	6.40	-1766	2713	2691	2668	2646	2623	2702	2657	238	800	500	1920	5	1	42685000	1140	7.78	0.56	12	0.13	343.00	4747.00	4990	20230920	-46.49	2520	20240805	5.95	4545	-41.25	20240123	2520	5.95	20240805	4990	-46.49	20230920	2520	5.95	20240805	4.73	N	058850	500	238 억	2733394	N	N	5	N	N
126	20240902	120455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	0	3	0.00	130390160	48894	40.14	2710	2710	2650	3470	1870	2670	2666.75	6.40	-3878	2713	2691	2668	2646	2623	2702	2657	238	800	500	1920	5	1	42685000	1140	7.78	0.56	12	0.11	343.00	4747.00	4990	20230920	-46.49	2520	20240805	5.95	4545	-41.25	20240123	2520	5.95	20240805	4990	-46.49	20230920	2520	5.95	20240805	4.73	N	058850	500	238 억	2733394	N	N	5	N	N
127	20240902	110450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2660	-10	5	-0.37	114969670	43106	35.39	2710	2710	2650	3470	1870	2670	2667.10	6.40	-1363	2713	2691	2668	2646	2623	2702	2657	238	800	500	1920	5	1	42685000	1135	7.76	0.56	12	0.10	343.00	4747.00	4990	20230920	-46.69	2520	20240805	5.56	4545	-41.47	20240123	2520	5.56	20240805	4990	-46.69	20230920	2520	5.56	20240805	4.73	N	058850	500	238 억	2733394	N	N	5	N	N
128	20240902	100449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2665	-5	5	-0.19	93579965	35072	28.80	2710	2710	2650	3470	1870	2670	2668.19	6.40	101	2713	2691	2668	2646	2623	2702	2657	238	800	500	1920	5	1	42685000	1138	7.77	0.56	12	0.08	343.00	4747.00	4990	20230920	-46.59	2520	20240805	5.75	4545	-41.36	20240123	2520	5.75	20240805	4990	-46.59	20230920	2520	5.75	20240805	4.73	N	058850	500	238 억	2733394	N	N	5	N	N
129	20240902	090446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2690	20	2	0.75	10620580	3940	3.23	2710	2710	2675	3470	1870	2670	2700.48	6.40	-826	2713	2691	2668	2646	2623	2702	2657	238	800	500	1920	5	1	42685000	1148	7.84	0.57	12	0.01	343.00	4747.00	4990	20230920	-46.09	2520	20240805	6.75	4545	-40.81	20240123	2520	6.75	20240805	4990	-46.09	20230920	2520	6.75	20240805	4.73	N	058850	500	238 억	2733394	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History