KissMeData/267850/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16540	420	2	2.61	757158790	45875	155.84	16010	16890	16000	20950	11290	16120	16504.78	0.44	5111	17040	16580	15940	15480	14840	16810	15710	56	4830	500	9990	10	1	11100000	1836	16.76	1.11	12	0.41	987.00	14847.00	26400	20240213	-37.35	10400	20231020	59.04	26400	-37.35	20240213	12830	28.92	20240805	26400	-37.35	20240213	10400	59.04	20231020	1.91	N	267850	500	55 억	48657	N	N	4	N	N
3	20240930	151119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16480	360	2	2.23	740272580	44852	152.36	16010	16890	16000	20950	11290	16120	16504.78	0.44	4879	17040	16580	15940	15480	14840	16810	15710	56	4830	500	9990	10	1	11100000	1829	16.70	1.11	12	0.40	987.00	14847.00	26400	20240213	-37.58	10400	20231020	58.46	26400	-37.58	20240213	12830	28.45	20240805	26400	-37.58	20240213	10400	58.46	20231020	1.91	N	267850	500	55 억	48657	N	N	4	N	N
4	20240930	141119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16540	420	2	2.61	683491790	41405	140.65	16010	16890	16000	20950	11290	16120	16507.47	0.44	3889	17040	16580	15940	15480	14840	16810	15710	56	4830	500	9990	10	1	11100000	1836	16.76	1.11	12	0.37	987.00	14847.00	26400	20240213	-37.35	10400	20231020	59.04	26400	-37.35	20240213	12830	28.92	20240805	26400	-37.35	20240213	10400	59.04	20231020	1.91	N	267850	500	55 억	48657	N	N	4	N	N
5	20240930	131112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16740	620	2	3.85	603055440	36556	124.18	16010	16890	16000	20950	11290	16120	16496.76	0.44	4899	17040	16580	15940	15480	14840	16810	15710	56	4830	500	9990	10	1	11100000	1858	16.96	1.13	12	0.33	987.00	14847.00	26400	20240213	-36.59	10400	20231020	60.96	26400	-36.59	20240213	12830	30.48	20240805	26400	-36.59	20240213	10400	60.96	20231020	1.91	N	267850	500	55 억	48657	N	N	4	N	N
6	20240930	121109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16690	570	2	3.54	511562430	31102	105.65	16010	16890	16000	20950	11290	16120	16447.89	0.44	3599	17040	16580	15940	15480	14840	16810	15710	56	4830	500	9990	10	1	11100000	1853	16.91	1.12	12	0.28	987.00	14847.00	26400	20240213	-36.78	10400	20231020	60.48	26400	-36.78	20240213	12830	30.09	20240805	26400	-36.78	20240213	10400	60.48	20231020	1.91	N	267850	500	55 억	48657	N	N	4	N	N
7	20240930	111107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16500	380	2	2.36	466278160	28388	96.43	16010	16890	16000	20950	11290	16120	16425.19	0.44	3310	17040	16580	15940	15480	14840	16810	15710	56	4830	500	9990	10	1	11100000	1832	16.72	1.11	12	0.26	987.00	14847.00	26400	20240213	-37.50	10400	20231020	58.65	26400	-37.50	20240213	12830	28.60	20240805	26400	-37.50	20240213	10400	58.65	20231020	1.91	N	267850	500	55 억	48657	N	N	4	N	N
8	20240930	101105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16400	280	2	1.74	151192590	9322	31.67	16010	16430	16000	20950	11290	16120	16218.90	0.44	2569	17040	16580	15940	15480	14840	16810	15710	56	4830	500	9990	10	1	11100000	1820	16.62	1.10	12	0.08	987.00	14847.00	26400	20240213	-37.88	10400	20231020	57.69	26400	-37.88	20240213	12830	27.83	20240805	26400	-37.88	20240213	10400	57.69	20231020	1.91	N	267850	500	55 억	48657	N	N	4	N	N
9	20240930	091019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16020	-100	5	-0.62	51784200	3232	10.98	16010	16250	16000	20950	11290	16120	16022.34	0.44	1203	17040	16580	15940	15480	14840	16810	15710	56	4830	500	9990	10	1	11100000	1778	16.23	1.08	12	0.03	987.00	14847.00	26400	20240213	-39.32	10400	20231020	54.04	26400	-39.32	20240213	12830	24.86	20240805	26400	-39.32	20240213	10400	54.04	20231020	1.91	N	267850	500	55 억	48657	N	N	4	N	N
10	20240927	161114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16120	520	2	3.33	467276570	29126	257.52	15560	16400	15300	20250	10920	15600	16043.25	0.42	1758	15933	15766	15433	15266	14933	15850	15350	56	4650	500	9670	10	1	11100000	1789	16.33	1.09	12	0.26	987.00	14847.00	26400	20240213	-38.94	10400	20231020	55.00	26400	-38.94	20240213	12830	25.64	20240805	26400	-38.94	20240213	10400	55.00	20231020	1.93	N	267850	500	55 억	46902	N	N	4	N	N
11	20240927	151117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16220	620	2	3.97	455600020	28404	251.14	15560	16400	15300	20250	10920	15600	16040.00	0.42	1649	15933	15766	15433	15266	14933	15850	15350	56	4650	500	9670	10	1	11100000	1800	16.43	1.09	12	0.26	987.00	14847.00	26400	20240213	-38.56	10400	20231020	55.96	26400	-38.56	20240213	12830	26.42	20240805	26400	-38.56	20240213	10400	55.96	20231020	1.93	N	267850	500	55 억	46902	N	N	5	N	N
12	20240927	141126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16170	570	2	3.65	422104650	26332	232.82	15560	16400	15300	20250	10920	15600	16030.10	0.42	2193	15933	15766	15433	15266	14933	15850	15350	56	4650	500	9670	10	1	11100000	1795	16.38	1.09	12	0.24	987.00	14847.00	26400	20240213	-38.75	10400	20231020	55.48	26400	-38.75	20240213	12830	26.03	20240805	26400	-38.75	20240213	10400	55.48	20231020	1.93	N	267850	500	55 억	46902	N	N	5	N	N
13	20240927	131112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16090	490	2	3.14	413701510	25810	228.21	15560	16400	15300	20250	10920	15600	16028.73	0.42	2039	15933	15766	15433	15266	14933	15850	15350	56	4650	500	9670	10	1	11100000	1786	16.30	1.08	12	0.23	987.00	14847.00	26400	20240213	-39.05	10400	20231020	54.71	26400	-39.05	20240213	12830	25.41	20240805	26400	-39.05	20240213	10400	54.71	20231020	1.93	N	267850	500	55 억	46902	N	N	5	N	N
14	20240927	121110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16100	500	2	3.21	406910710	25388	224.47	15560	16400	15300	20250	10920	15600	16027.68	0.42	2061	15933	15766	15433	15266	14933	15850	15350	56	4650	500	9670	10	1	11100000	1787	16.31	1.08	12	0.23	987.00	14847.00	26400	20240213	-39.02	10400	20231020	54.81	26400	-39.02	20240213	12830	25.49	20240805	26400	-39.02	20240213	10400	54.81	20231020	1.93	N	267850	500	55 억	46902	N	N	5	N	N
15	20240927	111114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16030	430	2	2.76	388446870	24243	214.35	15560	16400	15300	20250	10920	15600	16023.05	0.42	2187	15933	15766	15433	15266	14933	15850	15350	56	4650	500	9670	10	1	11100000	1779	16.24	1.08	12	0.22	987.00	14847.00	26400	20240213	-39.28	10400	20231020	54.13	26400	-39.28	20240213	12830	24.94	20240805	26400	-39.28	20240213	10400	54.13	20231020	1.93	N	267850	500	55 억	46902	N	N	5	N	N
16	20240927	101112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16240	640	2	4.10	260260620	16367	144.71	15560	16290	15300	20250	10920	15600	15901.55	0.42	3818	15933	15766	15433	15266	14933	15850	15350	56	4650	500	9670	10	1	11100000	1803	16.45	1.09	12	0.15	987.00	14847.00	26400	20240213	-38.48	10400	20231020	56.15	26400	-38.48	20240213	12830	26.58	20240805	26400	-38.48	20240213	10400	56.15	20231020	1.93	N	267850	500	55 억	46902	N	N	5	N	N
17	20240927	091115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15640	40	2	0.26	26614110	1710	15.12	15560	15660	15300	20250	10920	15600	15563.81	0.42	86	15933	15766	15433	15266	14933	15850	15350	56	4650	500	9670	10	1	11100000	1736	15.85	1.05	12	0.02	987.00	14847.00	26400	20240213	-40.76	10400	20231020	50.38	26400	-40.76	20240213	12830	21.90	20240805	26400	-40.76	20240213	10400	50.38	20231020	1.93	N	267850	500	55 억	46902	N	N	5	N	N
18	20240926	161054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15600	360	2	2.36	169862250	11030	139.85	15100	15600	15100	19810	10670	15240	15402.97	0.40	2240	15480	15360	15130	15010	14780	15420	15070	56	4570	500	9440	10	1	11100000	1732	15.81	1.05	12	0.10	987.00	14847.00	26400	20240213	-40.91	10400	20231020	50.00	26400	-40.91	20240213	12830	21.59	20240805	26400	-40.91	20240213	10400	50.00	20231020	1.94	N	267850	500	55 억	44698	N	N	5	N	N
19	20240926	151100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15550	310	2	2.03	145277550	9452	119.84	15100	15560	15100	19810	10670	15240	15373.36	0.40	2033	15480	15360	15130	15010	14780	15420	15070	56	4570	500	9440	10	1	11100000	1726	15.75	1.05	12	0.09	987.00	14847.00	26400	20240213	-41.10	10400	20231020	49.52	26400	-41.10	20240213	12830	21.20	20240805	26400	-41.10	20240213	10400	49.52	20231020	1.94	N	267850	500	55 억	44698	N	N	5	N	N
20	20240926	141107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15430	190	2	1.25	83960380	5489	69.60	15100	15440	15100	19810	10670	15240	15298.64	0.40	1531	15480	15360	15130	15010	14780	15420	15070	56	4570	500	9440	10	1	11100000	1713	15.63	1.04	12	0.05	987.00	14847.00	26400	20240213	-41.55	10400	20231020	48.37	26400	-41.55	20240213	12830	20.27	20240805	26400	-41.55	20240213	10400	48.37	20231020	1.94	N	267850	500	55 억	44698	N	N	5	N	N
21	20240926	131105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15280	40	2	0.26	57239850	3751	47.56	15100	15350	15100	19810	10670	15240	15261.23	0.40	1137	15480	15360	15130	15010	14780	15420	15070	56	4570	500	9440	10	1	11100000	1696	15.48	1.03	12	0.03	987.00	14847.00	26400	20240213	-42.12	10400	20231020	46.92	26400	-42.12	20240213	12830	19.10	20240805	26400	-42.12	20240213	10400	46.92	20231020	1.94	N	267850	500	55 억	44698	N	N	5	N	N
22	20240926	121107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15340	100	2	0.66	50945480	3340	42.35	15100	15340	15100	19810	10670	15240	15254.14	0.40	946	15480	15360	15130	15010	14780	15420	15070	56	4570	500	9440	10	1	11100000	1703	15.54	1.03	12	0.03	987.00	14847.00	26400	20240213	-41.89	10400	20231020	47.50	26400	-41.89	20240213	12830	19.56	20240805	26400	-41.89	20240213	10400	47.50	20231020	1.94	N	267850	500	55 억	44698	N	N	5	N	N
23	20240926	111105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15310	70	2	0.46	41828140	2745	34.80	15100	15330	15100	19810	10670	15240	15237.74	0.40	764	15480	15360	15130	15010	14780	15420	15070	56	4570	500	9440	10	1	11100000	1699	15.51	1.03	12	0.02	987.00	14847.00	26400	20240213	-42.01	10400	20231020	47.21	26400	-42.01	20240213	12830	19.33	20240805	26400	-42.01	20240213	10400	47.21	20231020	1.94	N	267850	500	55 억	44698	N	N	5	N	N
24	20240926	101109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15320	80	2	0.52	34922120	2293	29.07	15100	15320	15100	19810	10670	15240	15228.72	0.40	763	15480	15360	15130	15010	14780	15420	15070	56	4570	500	9440	10	1	11100000	1701	15.52	1.03	12	0.02	987.00	14847.00	26400	20240213	-41.97	10400	20231020	47.31	26400	-41.97	20240213	12830	19.41	20240805	26400	-41.97	20240213	10400	47.31	20231020	1.94	N	267850	500	55 억	44698	N	N	5	N	N
25	20240926	091104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15240	0	3	0.00	11197030	738	9.36	15100	15240	15100	19810	10670	15240	15140.22	0.40	55	15480	15360	15130	15010	14780	15420	15070	56	4570	500	9440	10	1	11100000	1692	15.44	1.03	12	0.01	987.00	14847.00	26400	20240213	-42.27	10400	20231020	46.54	26400	-42.27	20240213	12830	18.78	20240805	26400	-42.27	20240213	10400	46.54	20231020	1.94	N	267850	500	55 억	44698	N	N	5	N	N
26	20240925	161051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15240	240	2	1.60	112989970	7469	96.14	14900	15250	14900	19500	10500	15000	15130.22	0.38	2539	15286	15142	14996	14852	14706	15215	14925	56	4500	500	9300	10	1	11100000	1692	15.44	1.03	12	0.07	987.00	14847.00	26400	20240213	-42.27	10400	20231020	46.54	26400	-42.27	20240213	12830	18.78	20240805	26400	-42.27	20240213	10400	46.54	20231020	1.93	N	267850	500	55 억	42453	N	N	5	N	N
27	20240925	151101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15120	120	2	0.80	100908220	6676	85.93	14900	15250	14900	19500	10500	15000	15117.54	0.38	2288	15286	15142	14996	14852	14706	15215	14925	56	4500	500	9300	10	1	11100000	1678	15.32	1.02	12	0.06	987.00	14847.00	26400	20240213	-42.73	10400	20231020	45.38	26400	-42.73	20240213	12830	17.85	20240805	26400	-42.73	20240213	10400	45.38	20231020	1.93	N	267850	500	55 억	42453	N	N	1	N	N
28	20240925	141103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15190	190	2	1.27	80834280	5352	68.89	14900	15250	14900	19500	10500	15000	15106.35	0.38	2259	15286	15142	14996	14852	14706	15215	14925	56	4500	500	9300	10	1	11100000	1686	15.39	1.02	12	0.05	987.00	14847.00	26400	20240213	-42.46	10400	20231020	46.06	26400	-42.46	20240213	12830	18.39	20240805	26400	-42.46	20240213	10400	46.06	20231020	1.93	N	267850	500	55 억	42453	N	N	1	N	N
29	20240925	131055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15180	180	2	1.20	74173620	4913	63.24	14900	15250	14900	19500	10500	15000	15100.28	0.38	2095	15286	15142	14996	14852	14706	15215	14925	56	4500	500	9300	10	1	11100000	1685	15.38	1.02	12	0.04	987.00	14847.00	26400	20240213	-42.50	10400	20231020	45.96	26400	-42.50	20240213	12830	18.32	20240805	26400	-42.50	20240213	10400	45.96	20231020	1.93	N	267850	500	55 억	42453	N	N	1	N	N
30	20240925	121102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15190	190	2	1.27	73414150	4863	62.59	14900	15250	14900	19500	10500	15000	15099.33	0.38	2055	15286	15142	14996	14852	14706	15215	14925	56	4500	500	9300	10	1	11100000	1686	15.39	1.02	12	0.04	987.00	14847.00	26400	20240213	-42.46	10400	20231020	46.06	26400	-42.46	20240213	12830	18.39	20240805	26400	-42.46	20240213	10400	46.06	20231020	1.93	N	267850	500	55 억	42453	N	N	1	N	N
31	20240925	111059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15190	190	2	1.27	71545180	4740	61.01	14900	15250	14900	19500	10500	15000	15096.78	0.38	2041	15286	15142	14996	14852	14706	15215	14925	56	4500	500	9300	10	1	11100000	1686	15.39	1.02	12	0.04	987.00	14847.00	26400	20240213	-42.46	10400	20231020	46.06	26400	-42.46	20240213	12830	18.39	20240805	26400	-42.46	20240213	10400	46.06	20231020	1.93	N	267850	500	55 억	42453	N	N	1	N	N
32	20240925	101056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15250	250	2	1.67	69047300	4575	58.89	14900	15250	14900	19500	10500	15000	15095.22	0.38	1927	15286	15142	14996	14852	14706	15215	14925	56	4500	500	9300	10	1	11100000	1693	15.45	1.03	12	0.04	987.00	14847.00	26400	20240213	-42.23	10400	20231020	46.63	26400	-42.23	20240213	12830	18.86	20240805	26400	-42.23	20240213	10400	46.63	20231020	1.93	N	267850	500	55 억	42453	N	N	1	N	N
33	20240925	091107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15190	190	2	1.27	11511150	769	9.90	14900	15210	14900	19500	10500	15000	14962.08	0.38	238	15286	15142	14996	14852	14706	15215	14925	56	4500	500	9300	10	1	11100000	1686	15.39	1.02	12	0.01	987.00	14847.00	26400	20240213	-42.46	10400	20231020	46.06	26400	-42.46	20240213	12830	18.39	20240805	26400	-42.46	20240213	10400	46.06	20231020	1.93	N	267850	500	55 억	42453	N	N	1	N	N
34	20240924	161052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15000	-80	5	-0.53	98758620	6580	70.18	14890	15140	14850	19600	10560	15080	15008.93	0.38	-121	15420	15250	15050	14880	14680	15335	14965	56	4520	500	9340	10	1	11100000	1665	15.20	1.01	12	0.06	987.00	14847.00	26400	20240213	-43.18	10400	20231020	44.23	26400	-43.18	20240213	12830	16.91	20240805	26400	-43.18	20240213	10400	44.23	20231020	1.92	N	267850	500	55 억	42574	N	N	1	N	N
35	20240924	151054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15040	-40	5	-0.27	91993500	6129	65.37	14890	15140	14850	19600	10560	15080	15009.54	0.38	-151	15420	15250	15050	14880	14680	15335	14965	56	4520	500	9340	10	1	11100000	1669	15.24	1.01	12	0.06	987.00	14847.00	26400	20240213	-43.03	10400	20231020	44.62	26400	-43.03	20240213	12830	17.23	20240805	26400	-43.03	20240213	10400	44.62	20231020	1.92	N	267850	500	55 억	42574	N	N	0	N	N
36	20240924	141043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15020	-60	5	-0.40	61489480	4107	43.80	14890	15050	14850	19600	10560	15080	14971.87	0.38	-560	15420	15250	15050	14880	14680	15335	14965	56	4520	500	9340	10	1	11100000	1667	15.22	1.01	12	0.04	987.00	14847.00	26400	20240213	-43.11	10400	20231020	44.42	26400	-43.11	20240213	12830	17.07	20240805	26400	-43.11	20240213	10400	44.42	20231020	1.92	N	267850	500	55 억	42574	N	N	0	N	N
37	20240924	131053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14990	-90	5	-0.60	48653230	3252	34.68	14890	15050	14850	19600	10560	15080	14961.02	0.38	-637	15420	15250	15050	14880	14680	15335	14965	56	4520	500	9340	10	1	11100000	1664	15.19	1.01	12	0.03	987.00	14847.00	26400	20240213	-43.22	10400	20231020	44.13	26400	-43.22	20240213	12830	16.84	20240805	26400	-43.22	20240213	10400	44.13	20231020	1.92	N	267850	500	55 억	42574	N	N	0	N	N
38	20240924	121047	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14940	-140	5	-0.93	47142490	3151	33.61	14890	15050	14850	19600	10560	15080	14961.12	0.38	-544	15420	15250	15050	14880	14680	15335	14965	56	4520	500	9340	10	1	11100000	1658	15.14	1.01	12	0.03	987.00	14847.00	26400	20240213	-43.41	10400	20231020	43.65	26400	-43.41	20240213	12830	16.45	20240805	26400	-43.41	20240213	10400	43.65	20231020	1.92	N	267850	500	55 억	42574	N	N	0	N	N
39	20240924	111055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14940	-140	5	-0.93	37850620	2529	26.97	14890	15050	14850	19600	10560	15080	14966.64	0.38	-541	15420	15250	15050	14880	14680	15335	14965	56	4520	500	9340	10	1	11100000	1658	15.14	1.01	12	0.02	987.00	14847.00	26400	20240213	-43.41	10400	20231020	43.65	26400	-43.41	20240213	12830	16.45	20240805	26400	-43.41	20240213	10400	43.65	20231020	1.92	N	267850	500	55 억	42574	N	N	0	N	N
40	20240924	101053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15030	-50	5	-0.33	36577960	2444	26.07	14890	15050	14850	19600	10560	15080	14966.43	0.38	-504	15420	15250	15050	14880	14680	15335	14965	56	4520	500	9340	10	1	11100000	1668	15.23	1.01	12	0.02	987.00	14847.00	26400	20240213	-43.07	10400	20231020	44.52	26400	-43.07	20240213	12830	17.15	20240805	26400	-43.07	20240213	10400	44.52	20231020	1.92	N	267850	500	55 억	42574	N	N	0	N	N
41	20240924	091057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14980	-100	5	-0.66	5678840	381	4.06	14890	14980	14850	19600	10560	15080	14905.09	0.38	20	15420	15250	15050	14880	14680	15335	14965	56	4520	500	9340	10	1	11100000	1663	15.18	1.01	12	0.00	987.00	14847.00	26400	20240213	-43.26	10400	20231020	44.04	26400	-43.26	20240213	12830	16.76	20240805	26400	-43.26	20240213	10400	44.04	20231020	1.92	N	267850	500	55 억	42574	N	N	0	N	N
42	20240923	161048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15080	50	2	0.33	119810560	8024	97.89	15030	15220	14850	19530	10530	15030	14931.53	0.40	-1901	15150	15090	15000	14940	14850	15120	14970	56	4500	500	9310	10	1	11100000	1674	15.28	1.02	12	0.07	987.00	14847.00	26400	20240213	-42.88	10400	20231020	45.00	26400	-42.88	20240213	12830	17.54	20240805	26400	-42.88	20240213	10400	45.00	20231020	1.91	N	267850	500	55 억	44474	N	N	0	N	N
43	20240923	151051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14850	-180	5	-1.20	93344400	6252	76.27	15030	15220	14850	19530	10530	15030	14930.33	0.40	-1845	15150	15090	15000	14940	14850	15120	14970	56	4500	500	9310	10	1	11100000	1648	15.05	1.00	12	0.06	987.00	14847.00	26400	20240213	-43.75	10400	20231020	42.79	26400	-43.75	20240213	12830	15.74	20240805	26400	-43.75	20240213	10400	42.79	20231020	1.91	N	267850	500	55 억	44474	N	N	0	N	N
44	20240923	141057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14920	-110	5	-0.73	42425990	2828	34.50	15030	15220	14910	19530	10530	15030	15002.12	0.40	-580	15150	15090	15000	14940	14850	15120	14970	56	4500	500	9310	10	1	11100000	1656	15.12	1.00	12	0.03	987.00	14847.00	26400	20240213	-43.48	10400	20231020	43.46	26400	-43.48	20240213	12830	16.29	20240805	26400	-43.48	20240213	10400	43.46	20231020	1.91	N	267850	500	55 억	44474	N	N	0	N	N
45	20240923	131053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15000	-30	5	-0.20	23907630	1590	19.40	15030	15220	14910	19530	10530	15030	15036.25	0.40	-344	15150	15090	15000	14940	14850	15120	14970	56	4500	500	9310	10	1	11100000	1665	15.20	1.01	12	0.01	987.00	14847.00	26400	20240213	-43.18	10400	20231020	44.23	26400	-43.18	20240213	12830	16.91	20240805	26400	-43.18	20240213	10400	44.23	20231020	1.91	N	267850	500	55 억	44474	N	N	0	N	N
46	20240923	121055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15040	10	2	0.07	20984180	1395	17.02	15030	15220	14910	19530	10530	15030	15042.42	0.40	-344	15150	15090	15000	14940	14850	15120	14970	56	4500	500	9310	10	1	11100000	1669	15.24	1.01	12	0.01	987.00	14847.00	26400	20240213	-43.03	10400	20231020	44.62	26400	-43.03	20240213	12830	17.23	20240805	26400	-43.03	20240213	10400	44.62	20231020	1.91	N	267850	500	55 억	44474	N	N	0	N	N
47	20240923	111054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15030	0	3	0.00	15782290	1049	12.80	15030	15220	14910	19530	10530	15030	15045.08	0.40	-301	15150	15090	15000	14940	14850	15120	14970	56	4500	500	9310	10	1	11100000	1668	15.23	1.01	12	0.01	987.00	14847.00	26400	20240213	-43.07	10400	20231020	44.52	26400	-43.07	20240213	12830	17.15	20240805	26400	-43.07	20240213	10400	44.52	20231020	1.91	N	267850	500	55 억	44474	N	N	0	N	N
48	20240923	101051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15030	0	3	0.00	13934070	926	11.30	15030	15220	14910	19530	10530	15030	15047.59	0.40	-299	15150	15090	15000	14940	14850	15120	14970	56	4500	500	9310	10	1	11100000	1668	15.23	1.01	12	0.01	987.00	14847.00	26400	20240213	-43.07	10400	20231020	44.52	26400	-43.07	20240213	12830	17.15	20240805	26400	-43.07	20240213	10400	44.52	20231020	1.91	N	267850	500	55 억	44474	N	N	0	N	N
49	20240923	091053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14940	-90	5	-0.60	1831330	121	1.48	15030	15220	14940	19530	10530	15030	15134.96	0.40	-42	15150	15090	15000	14940	14850	15120	14970	56	4500	500	9310	10	1	11100000	1658	15.14	1.01	12	0.00	987.00	14847.00	26400	20240213	-43.41	10400	20231020	43.65	26400	-43.41	20240213	12830	16.45	20240805	26400	-43.41	20240213	10400	43.65	20231020	1.91	N	267850	500	55 억	44474	N	N	0	N	N
50	20240913	160958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14650	70	2	0.48	78742660	5407	85.43	14580	14700	14000	18950	10210	14580	14563.10	0.41	314	14893	14736	14523	14366	14153	14815	14445	56	4370	500	9030	10	1	11100000	1626	14.84	0.99	12	0.05	987.00	14847.00	26400	20240213	-44.51	10400	20231020	40.87	26400	-44.51	20240213	12830	14.19	20240805	26400	-44.51	20240213	10400	40.87	20231020	1.95	N	267850	500	55 억	45305	N	N	1	N	N
51	20240913	151008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14550	-30	5	-0.21	65853470	4527	71.53	14580	14700	14000	18950	10210	14580	14546.82	0.41	240	14893	14736	14523	14366	14153	14815	14445	56	4370	500	9030	10	1	11100000	1615	14.74	0.98	12	0.04	987.00	14847.00	26400	20240213	-44.89	10400	20231020	39.90	26400	-44.89	20240213	12830	13.41	20240805	26400	-44.89	20240213	10400	39.90	20231020	1.95	N	267850	500	55 억	45305	N	N	0	N	N
52	20240913	141010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14600	20	2	0.14	57533630	3957	62.52	14580	14700	14000	18950	10210	14580	14539.71	0.41	212	14893	14736	14523	14366	14153	14815	14445	56	4370	500	9030	10	1	11100000	1621	14.79	0.98	12	0.04	987.00	14847.00	26400	20240213	-44.70	10400	20231020	40.38	26400	-44.70	20240213	12830	13.80	20240805	26400	-44.70	20240213	10400	40.38	20231020	1.95	N	267850	500	55 억	45305	N	N	0	N	N
53	20240913	131004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14600	20	2	0.14	48751540	3354	52.99	14580	14700	14000	18950	10210	14580	14535.34	0.41	80	14893	14736	14523	14366	14153	14815	14445	56	4370	500	9030	10	1	11100000	1621	14.79	0.98	12	0.03	987.00	14847.00	26400	20240213	-44.70	10400	20231020	40.38	26400	-44.70	20240213	12830	13.80	20240805	26400	-44.70	20240213	10400	40.38	20231020	1.95	N	267850	500	55 억	45305	N	N	0	N	N
54	20240913	121005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14520	-60	5	-0.41	46311980	3186	50.34	14580	14700	14000	18950	10210	14580	14536.09	0.41	79	14893	14736	14523	14366	14153	14815	14445	56	4370	500	9030	10	1	11100000	1612	14.71	0.98	12	0.03	987.00	14847.00	26400	20240213	-45.00	10400	20231020	39.62	26400	-45.00	20240213	12830	13.17	20240805	26400	-45.00	20240213	10400	39.62	20231020	1.95	N	267850	500	55 억	45305	N	N	0	N	N
55	20240913	111007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14610	30	2	0.21	43653700	3003	47.45	14580	14700	14000	18950	10210	14580	14536.70	0.41	79	14893	14736	14523	14366	14153	14815	14445	56	4370	500	9030	10	1	11100000	1622	14.80	0.98	12	0.03	987.00	14847.00	26400	20240213	-44.66	10400	20231020	40.48	26400	-44.66	20240213	12830	13.87	20240805	26400	-44.66	20240213	10400	40.48	20231020	1.95	N	267850	500	55 억	45305	N	N	0	N	N
56	20240913	101010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14590	10	2	0.07	30244440	2084	32.93	14580	14700	14000	18950	10210	14580	14512.69	0.41	183	14893	14736	14523	14366	14153	14815	14445	56	4370	500	9030	10	1	11100000	1619	14.78	0.98	12	0.02	987.00	14847.00	26400	20240213	-44.73	10400	20231020	40.29	26400	-44.73	20240213	12830	13.72	20240805	26400	-44.73	20240213	10400	40.29	20231020	1.95	N	267850	500	55 억	45305	N	N	0	N	N
57	20240913	091012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14550	-30	5	-0.21	18629650	1287	20.33	14580	14700	14000	18950	10210	14580	14475.25	0.41	148	14893	14736	14523	14366	14153	14815	14445	56	4370	500	9030	10	1	11100000	1615	14.74	0.98	12	0.01	987.00	14847.00	26400	20240213	-44.89	10400	20231020	39.90	26400	-44.89	20240213	12830	13.41	20240805	26400	-44.89	20240213	10400	39.90	20231020	1.95	N	267850	500	55 억	45305	N	N	0	N	N
58	20240912	160949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14580	240	2	1.67	88439980	6127	93.36	14320	14680	14310	18640	10040	14340	14434.44	0.39	1717	14706	14522	14326	14142	13946	14615	14235	56	4300	500	8890	10	1	11100000	1618	14.77	0.98	12	0.06	987.00	14847.00	26400	20240213	-44.77	10400	20231020	40.19	26400	-44.77	20240213	12830	13.64	20240805	26400	-44.77	20240213	10400	40.19	20231020	1.94	N	267850	500	55 억	43480	N	N	0	N	N
59	20240912	151004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14560	220	2	1.53	87507030	6063	92.38	14320	14680	14310	18640	10040	14340	14432.96	0.39	1727	14706	14522	14326	14142	13946	14615	14235	56	4300	500	8890	10	1	11100000	1616	14.75	0.98	12	0.05	987.00	14847.00	26400	20240213	-44.85	10400	20231020	40.00	26400	-44.85	20240213	12830	13.48	20240805	26400	-44.85	20240213	10400	40.00	20231020	1.94	N	267850	500	55 억	43480	N	N	0	N	N
60	20240912	141007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14490	150	2	1.05	81353850	5640	85.94	14320	14680	14310	18640	10040	14340	14424.44	0.39	1607	14706	14522	14326	14142	13946	14615	14235	56	4300	500	8890	10	1	11100000	1608	14.68	0.98	12	0.05	987.00	14847.00	26400	20240213	-45.11	10400	20231020	39.33	26400	-45.11	20240213	12830	12.94	20240805	26400	-45.11	20240213	10400	39.33	20231020	1.94	N	267850	500	55 억	43480	N	N	0	N	N
61	20240912	130959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14460	120	2	0.84	80003820	5547	84.52	14320	14680	14310	18640	10040	14340	14422.90	0.39	1568	14706	14522	14326	14142	13946	14615	14235	56	4300	500	8890	10	1	11100000	1605	14.65	0.97	12	0.05	987.00	14847.00	26400	20240213	-45.23	10400	20231020	39.04	26400	-45.23	20240213	12830	12.70	20240805	26400	-45.23	20240213	10400	39.04	20231020	1.94	N	267850	500	55 억	43480	N	N	0	N	N
62	20240912	120957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14490	150	2	1.05	69553650	4826	73.53	14320	14680	14310	18640	10040	14340	14412.28	0.39	1320	14706	14522	14326	14142	13946	14615	14235	56	4300	500	8890	10	1	11100000	1608	14.68	0.98	12	0.04	987.00	14847.00	26400	20240213	-45.11	10400	20231020	39.33	26400	-45.11	20240213	12830	12.94	20240805	26400	-45.11	20240213	10400	39.33	20231020	1.94	N	267850	500	55 억	43480	N	N	0	N	N
63	20240912	110958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14400	60	2	0.42	66297100	4600	70.09	14320	14680	14310	18640	10040	14340	14412.41	0.39	1160	14706	14522	14326	14142	13946	14615	14235	56	4300	500	8890	10	1	11100000	1598	14.59	0.97	12	0.04	987.00	14847.00	26400	20240213	-45.45	10400	20231020	38.46	26400	-45.45	20240213	12830	12.24	20240805	26400	-45.45	20240213	10400	38.46	20231020	1.94	N	267850	500	55 억	43480	N	N	0	N	N
64	20240912	101000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14350	10	2	0.07	50245820	3481	53.04	14320	14680	14320	18640	10040	14340	14434.31	0.39	1089	14706	14522	14326	14142	13946	14615	14235	56	4300	500	8890	10	1	11100000	1593	14.54	0.97	12	0.03	987.00	14847.00	26400	20240213	-45.64	10400	20231020	37.98	26400	-45.64	20240213	12830	11.85	20240805	26400	-45.64	20240213	10400	37.98	20231020	1.94	N	267850	500	55 억	43480	N	N	0	N	N
65	20240912	090959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14480	140	2	0.98	5822560	404	6.16	14320	14480	14320	18640	10040	14340	14412.28	0.39	283	14706	14522	14326	14142	13946	14615	14235	56	4300	500	8890	10	1	11100000	1607	14.67	0.98	12	0.00	987.00	14847.00	26400	20240213	-45.15	10400	20231020	39.23	26400	-45.15	20240213	12830	12.86	20240805	26400	-45.15	20240213	10400	39.23	20231020	1.94	N	267850	500	55 억	43480	N	N	0	N	N
66	20240911	160938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14340	70	2	0.49	91666670	6380	38.94	14250	14510	14130	18550	9990	14270	14367.82	0.39	-377	15210	14740	14230	13760	13250	14485	13505	56	4280	500	8840	10	1	11100000	1592	14.53	0.97	12	0.06	987.00	14847.00	26400	20240213	-45.68	10400	20231020	37.88	26400	-45.68	20240213	12830	11.77	20240805	26400	-45.68	20240213	10400	37.88	20231020	1.94	N	267850	500	55 억	43816	N	N	0	N	N
67	20240911	150944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14310	40	2	0.28	86938230	6050	36.92	14250	14510	14130	18550	9990	14270	14369.96	0.39	-346	15210	14740	14230	13760	13250	14485	13505	56	4280	500	8840	10	1	11100000	1588	14.50	0.96	12	0.05	987.00	14847.00	26400	20240213	-45.80	10400	20231020	37.60	26400	-45.80	20240213	12830	11.54	20240805	26400	-45.80	20240213	10400	37.60	20231020	1.94	N	267850	500	55 억	43816	N	N	0	N	N
68	20240911	140947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14350	80	2	0.56	72591780	5044	30.78	14250	14510	14200	18550	9990	14270	14391.71	0.39	-383	15210	14740	14230	13760	13250	14485	13505	56	4280	500	8840	10	1	11100000	1593	14.54	0.97	12	0.05	987.00	14847.00	26400	20240213	-45.64	10400	20231020	37.98	26400	-45.64	20240213	12830	11.85	20240805	26400	-45.64	20240213	10400	37.98	20231020	1.94	N	267850	500	55 억	43816	N	N	0	N	N
69	20240911	130943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14400	130	2	0.91	66421030	4615	28.16	14250	14510	14200	18550	9990	14270	14392.42	0.39	-88	15210	14740	14230	13760	13250	14485	13505	56	4280	500	8840	10	1	11100000	1598	14.59	0.97	12	0.04	987.00	14847.00	26400	20240213	-45.45	10400	20231020	38.46	26400	-45.45	20240213	12830	12.24	20240805	26400	-45.45	20240213	10400	38.46	20231020	1.94	N	267850	500	55 억	43816	N	N	0	N	N
70	20240911	120947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14350	80	2	0.56	55938620	3884	23.70	14250	14510	14200	18550	9990	14270	14402.32	0.39	-98	15210	14740	14230	13760	13250	14485	13505	56	4280	500	8840	10	1	11100000	1593	14.54	0.97	12	0.03	987.00	14847.00	26400	20240213	-45.64	10400	20231020	37.98	26400	-45.64	20240213	12830	11.85	20240805	26400	-45.64	20240213	10400	37.98	20231020	1.94	N	267850	500	55 억	43816	N	N	0	N	N
71	20240911	110938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14350	80	2	0.56	49056860	3405	20.78	14250	14510	14200	18550	9990	14270	14407.30	0.39	-183	15210	14740	14230	13760	13250	14485	13505	56	4280	500	8840	10	1	11100000	1593	14.54	0.97	12	0.03	987.00	14847.00	26400	20240213	-45.64	10400	20231020	37.98	26400	-45.64	20240213	12830	11.85	20240805	26400	-45.64	20240213	10400	37.98	20231020	1.94	N	267850	500	55 억	43816	N	N	0	N	N
72	20240911	100934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14500	230	2	1.61	42797200	2970	18.13	14250	14510	14200	18550	9990	14270	14409.83	0.39	-241	15210	14740	14230	13760	13250	14485	13505	56	4280	500	8840	10	1	11100000	1610	14.69	0.98	12	0.03	987.00	14847.00	26400	20240213	-45.08	10400	20231020	39.42	26400	-45.08	20240213	12830	13.02	20240805	26400	-45.08	20240213	10400	39.42	20231020	1.94	N	267850	500	55 억	43816	N	N	0	N	N
73	20240911	090950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14320	50	2	0.35	2879580	202	1.23	14250	14320	14250	18550	9990	14270	14255.35	0.39	3	15210	14740	14230	13760	13250	14485	13505	56	4280	500	8840	10	1	11100000	1590	14.51	0.96	12	0.00	987.00	14847.00	26400	20240213	-45.76	10400	20231020	37.69	26400	-45.76	20240213	12830	11.61	20240805	26400	-45.76	20240213	10400	37.69	20231020	1.94	N	267850	500	55 억	43816	N	N	0	N	N
74	20240910	160938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14270	-330	5	-2.26	234709340	16381	180.89	14570	14700	13720	18980	10220	14600	14328.19	0.38	753	14906	14752	14526	14372	14146	14640	14260	56	4380	500	9050	10	1	11100000	1584	14.46	0.96	12	0.15	987.00	14847.00	26400	20240213	-45.95	10400	20231020	37.21	26400	-45.95	20240213	12830	11.22	20240805	26400	-45.95	20240213	10400	37.21	20231020	1.93	N	267850	500	55 억	42044	N	N	0	N	N
75	20240910	150948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14320	-280	5	-1.92	215002480	14997	165.60	14570	14700	13720	18980	10220	14600	14336.37	0.38	1182	14906	14752	14526	14372	14146	14640	14260	56	4380	500	9050	10	1	11100000	1590	14.51	0.96	12	0.14	987.00	14847.00	26400	20240213	-45.76	10400	20231020	37.69	26400	-45.76	20240213	12830	11.61	20240805	26400	-45.76	20240213	10400	37.69	20231020	1.93	N	267850	500	55 억	42044	N	N	0	N	N
76	20240910	140939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14290	-310	5	-2.12	191074480	13320	147.08	14570	14700	13720	18980	10220	14600	14344.93	0.38	1324	14906	14752	14526	14372	14146	14640	14260	56	4380	500	9050	10	1	11100000	1586	14.48	0.96	12	0.12	987.00	14847.00	26400	20240213	-45.87	10400	20231020	37.40	26400	-45.87	20240213	12830	11.38	20240805	26400	-45.87	20240213	10400	37.40	20231020	1.93	N	267850	500	55 억	42044	N	N	0	N	N
77	20240910	130939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14370	-230	5	-1.58	181990200	12685	140.07	14570	14700	13720	18980	10220	14600	14346.88	0.38	1298	14906	14752	14526	14372	14146	14640	14260	56	4380	500	9050	10	1	11100000	1595	14.56	0.97	12	0.11	987.00	14847.00	26400	20240213	-45.57	10400	20231020	38.17	26400	-45.57	20240213	12830	12.00	20240805	26400	-45.57	20240213	10400	38.17	20231020	1.93	N	267850	500	55 억	42044	N	N	0	N	N
78	20240910	120940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14560	-40	5	-0.27	54234420	3718	41.06	14570	14700	14520	18980	10220	14600	14586.99	0.38	927	14906	14752	14526	14372	14146	14640	14260	56	4380	500	9050	10	1	11100000	1616	14.75	0.98	12	0.03	987.00	14847.00	26400	20240213	-44.85	10400	20231020	40.00	26400	-44.85	20240213	12830	13.48	20240805	26400	-44.85	20240213	10400	40.00	20231020	1.93	N	267850	500	55 억	42044	N	N	0	N	N
79	20240910	110937	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14580	-20	5	-0.14	53024810	3635	40.14	14570	14700	14520	18980	10220	14600	14587.29	0.38	970	14906	14752	14526	14372	14146	14640	14260	56	4380	500	9050	10	1	11100000	1618	14.77	0.98	12	0.03	987.00	14847.00	26400	20240213	-44.77	10400	20231020	40.19	26400	-44.77	20240213	12830	13.64	20240805	26400	-44.77	20240213	10400	40.19	20231020	1.93	N	267850	500	55 억	42044	N	N	0	N	N
80	20240910	100941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14630	30	2	0.21	47018260	3224	35.60	14570	14700	14520	18980	10220	14600	14583.83	0.38	1156	14906	14752	14526	14372	14146	14640	14260	56	4380	500	9050	10	1	11100000	1624	14.82	0.99	12	0.03	987.00	14847.00	26400	20240213	-44.58	10400	20231020	40.67	26400	-44.58	20240213	12830	14.03	20240805	26400	-44.58	20240213	10400	40.67	20231020	1.93	N	267850	500	55 억	42044	N	N	0	N	N
81	20240910	090938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14630	30	2	0.21	17826600	1221	13.48	14570	14700	14520	18980	10220	14600	14600.00	0.38	61	14906	14752	14526	14372	14146	14640	14260	56	4380	500	9050	10	1	11100000	1624	14.82	0.99	12	0.01	987.00	14847.00	26400	20240213	-44.58	10400	20231020	40.67	26400	-44.58	20240213	12830	14.03	20240805	26400	-44.58	20240213	10400	40.67	20231020	1.93	N	267850	500	55 억	42044	N	N	0	N	N
82	20240909	160920	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14600	-50	5	-0.34	125980570	8665	60.35	14650	14680	14300	19040	10260	14650	14535.04	0.37	1436	15130	14890	14630	14390	14130	14760	14260	56	4390	500	9080	10	1	11100000	1621	14.79	0.98	12	0.08	987.00	14847.00	26400	20240213	-44.70	10400	20231020	40.38	26400	-44.70	20240213	12830	13.80	20240805	26400	-44.70	20240213	10400	40.38	20231020	1.94	N	267850	500	55 억	40605	N	N	0	N	N
83	20240909	150931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14520	-130	5	-0.89	110071260	7575	52.76	14650	14680	14300	19040	10260	14650	14530.86	0.37	1718	15130	14890	14630	14390	14130	14760	14260	56	4390	500	9080	10	1	11100000	1612	14.71	0.98	12	0.07	987.00	14847.00	26400	20240213	-45.00	10400	20231020	39.62	26400	-45.00	20240213	12830	13.17	20240805	26400	-45.00	20240213	10400	39.62	20231020	1.94	N	267850	500	55 억	40605	N	N	0	N	N
84	20240909	140932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14590	-60	5	-0.41	61544290	4234	29.49	14650	14680	14300	19040	10260	14650	14535.73	0.37	187	15130	14890	14630	14390	14130	14760	14260	56	4390	500	9080	10	1	11100000	1619	14.78	0.98	12	0.04	987.00	14847.00	26400	20240213	-44.73	10400	20231020	40.29	26400	-44.73	20240213	12830	13.72	20240805	26400	-44.73	20240213	10400	40.29	20231020	1.94	N	267850	500	55 억	40605	N	N	0	N	N
85	20240909	130928	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14610	-40	5	-0.27	57876580	3982	27.74	14650	14680	14300	19040	10260	14650	14534.55	0.37	193	15130	14890	14630	14390	14130	14760	14260	56	4390	500	9080	10	1	11100000	1622	14.80	0.98	12	0.04	987.00	14847.00	26400	20240213	-44.66	10400	20231020	40.48	26400	-44.66	20240213	12830	13.87	20240805	26400	-44.66	20240213	10400	40.48	20231020	1.94	N	267850	500	55 억	40605	N	N	0	N	N
86	20240909	120925	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14480	-170	5	-1.16	39438070	2714	18.90	14650	14680	14300	19040	10260	14650	14531.34	0.37	63	15130	14890	14630	14390	14130	14760	14260	56	4390	500	9080	10	1	11100000	1607	14.67	0.98	12	0.02	987.00	14847.00	26400	20240213	-45.15	10400	20231020	39.23	26400	-45.15	20240213	12830	12.86	20240805	26400	-45.15	20240213	10400	39.23	20231020	1.94	N	267850	500	55 억	40605	N	N	0	N	N
87	20240909	110926	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14480	-170	5	-1.16	37004550	2546	17.73	14650	14680	14300	19040	10260	14650	14534.39	0.37	29	15130	14890	14630	14390	14130	14760	14260	56	4390	500	9080	10	1	11100000	1607	14.67	0.98	12	0.02	987.00	14847.00	26400	20240213	-45.15	10400	20231020	39.23	26400	-45.15	20240213	12830	12.86	20240805	26400	-45.15	20240213	10400	39.23	20231020	1.94	N	267850	500	55 억	40605	N	N	0	N	N
88	20240909	100928	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14470	-180	5	-1.23	34171610	2351	16.38	14650	14680	14300	19040	10260	14650	14534.93	0.37	28	15130	14890	14630	14390	14130	14760	14260	56	4390	500	9080	10	1	11100000	1606	14.66	0.97	12	0.02	987.00	14847.00	26400	20240213	-45.19	10400	20231020	39.13	26400	-45.19	20240213	12830	12.78	20240805	26400	-45.19	20240213	10400	39.13	20231020	1.94	N	267850	500	55 억	40605	N	N	0	N	N
89	20240909	090922	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14550	-100	5	-0.68	4788500	332	2.31	14650	14680	14300	19040	10260	14650	14423.19	0.37	26	15130	14890	14630	14390	14130	14760	14260	56	4390	500	9080	10	1	11100000	1615	14.74	0.98	12	0.00	987.00	14847.00	26400	20240213	-44.89	10400	20231020	39.90	26400	-44.89	20240213	12830	13.41	20240805	26400	-44.89	20240213	10400	39.90	20231020	1.94	N	267850	500	55 억	40605	N	N	0	N	N
90	20240906	160909	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14650	-340	5	-2.27	203413320	13994	137.78	14730	14870	14370	19480	10500	14990	14535.47	0.41	-4853	15650	15320	15000	14670	14350	15485	14835	56	4490	500	9290	10	1	11100000	1626	14.84	0.99	12	0.13	987.00	14847.00	26400	20240213	-44.51	10400	20231020	40.87	26400	-44.51	20240213	12830	14.19	20240805	26400	-44.51	20240213	10400	40.87	20231020	1.94	N	267850	500	55 억	45658	N	N	0	N	N
91	20240906	150924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14460	-530	5	-3.54	181723900	12511	123.18	14730	14870	14370	19480	10500	14990	14525.13	0.41	-4354	15650	15320	15000	14670	14350	15485	14835	56	4490	500	9290	10	1	11100000	1605	14.65	0.97	12	0.11	987.00	14847.00	26400	20240213	-45.23	10400	20231020	39.04	26400	-45.23	20240213	12830	12.70	20240805	26400	-45.23	20240213	10400	39.04	20231020	1.94	N	267850	500	55 억	45658	N	N	0	N	N
92	20240906	140933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14560	-430	5	-2.87	164182620	11302	111.27	14730	14870	14370	19480	10500	14990	14526.86	0.41	-4360	15650	15320	15000	14670	14350	15485	14835	56	4490	500	9290	10	1	11100000	1616	14.75	0.98	12	0.10	987.00	14847.00	26400	20240213	-44.85	10400	20231020	40.00	26400	-44.85	20240213	12830	13.48	20240805	26400	-44.85	20240213	10400	40.00	20231020	1.94	N	267850	500	55 억	45658	N	N	0	N	N
93	20240906	130926	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14450	-540	5	-3.60	141627590	9747	95.96	14730	14870	14370	19480	10500	14990	14530.38	0.41	-4261	15650	15320	15000	14670	14350	15485	14835	56	4490	500	9290	10	1	11100000	1604	14.64	0.97	12	0.09	987.00	14847.00	26400	20240213	-45.27	10400	20231020	38.94	26400	-45.27	20240213	12830	12.63	20240805	26400	-45.27	20240213	10400	38.94	20231020	1.94	N	267850	500	55 억	45658	N	N	0	N	N
94	20240906	120925	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14440	-550	5	-3.67	132719360	9132	89.91	14730	14870	14370	19480	10500	14990	14533.44	0.41	-4360	15650	15320	15000	14670	14350	15485	14835	56	4490	500	9290	10	1	11100000	1603	14.63	0.97	12	0.08	987.00	14847.00	26400	20240213	-45.30	10400	20231020	38.85	26400	-45.30	20240213	12830	12.55	20240805	26400	-45.30	20240213	10400	38.85	20231020	1.94	N	267850	500	55 억	45658	N	N	0	N	N
95	20240906	110928	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14450	-540	5	-3.60	120832920	8311	81.83	14730	14870	14370	19480	10500	14990	14538.91	0.41	-4076	15650	15320	15000	14670	14350	15485	14835	56	4490	500	9290	10	1	11100000	1604	14.64	0.97	12	0.07	987.00	14847.00	26400	20240213	-45.27	10400	20231020	38.94	26400	-45.27	20240213	12830	12.63	20240805	26400	-45.27	20240213	10400	38.94	20231020	1.94	N	267850	500	55 억	45658	N	N	0	N	N
96	20240906	100922	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14400	-590	5	-3.94	100167130	6881	67.75	14730	14870	14370	19480	10500	14990	14557.06	0.41	-3902	15650	15320	15000	14670	14350	15485	14835	56	4490	500	9290	10	1	11100000	1598	14.59	0.97	12	0.06	987.00	14847.00	26400	20240213	-45.45	10400	20231020	38.46	26400	-45.45	20240213	12830	12.24	20240805	26400	-45.45	20240213	10400	38.46	20231020	1.94	N	267850	500	55 억	45658	N	N	0	N	N
97	20240906	090924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14810	-180	5	-1.20	13876560	941	9.26	14730	14810	14730	19480	10500	14990	14746.61	0.41	85	15650	15320	15000	14670	14350	15485	14835	56	4490	500	9290	10	1	11100000	1644	15.01	1.00	12	0.01	987.00	14847.00	26400	20240213	-43.90	10400	20231020	42.40	26400	-43.90	20240213	12830	15.43	20240805	26400	-43.90	20240213	10400	42.40	20231020	1.94	N	267850	500	55 억	45658	N	N	0	N	N
98	20240905	160908	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14990	110	2	0.74	150040430	10088	62.82	14810	15330	14680	19340	10420	14880	14873.10	0.44	-3161	15460	15170	14970	14680	14480	15070	14580	56	4460	500	9220	10	1	11100000	1664	15.19	1.01	12	0.09	987.00	14847.00	26400	20240213	-43.22	10400	20231020	44.13	26400	-43.22	20240213	12830	16.84	20240805	26400	-43.22	20240213	10400	44.13	20231020	1.96	N	267850	500	55 억	48623	N	N	0	N	N
99	20240905	150925	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14900	20	2	0.13	134848090	9065	56.45	14810	15330	14680	19340	10420	14880	14875.65	0.44	-3032	15460	15170	14970	14680	14480	15070	14580	56	4460	500	9220	10	1	11100000	1654	15.10	1.00	12	0.08	987.00	14847.00	26400	20240213	-43.56	10400	20231020	43.27	26400	-43.56	20240213	12830	16.13	20240805	26400	-43.56	20240213	10400	43.27	20231020	1.96	N	267850	500	55 억	48623	N	N	0	N	N
100	20240905	140919	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14700	-180	5	-1.21	121922540	8189	51.00	14810	15330	14700	19340	10420	14880	14888.66	0.44	-3055	15460	15170	14970	14680	14480	15070	14580	56	4460	500	9220	10	1	11100000	1632	14.89	0.99	12	0.07	987.00	14847.00	26400	20240213	-44.32	10400	20231020	41.35	26400	-44.32	20240213	12830	14.58	20240805	26400	-44.32	20240213	10400	41.35	20231020	1.96	N	267850	500	55 억	48623	N	N	0	N	N
101	20240905	130920	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14760	-120	5	-0.81	97442040	6530	40.67	14810	15330	14730	19340	10420	14880	14922.75	0.44	-2622	15460	15170	14970	14680	14480	15070	14580	56	4460	500	9220	10	1	11100000	1638	14.95	0.99	12	0.06	987.00	14847.00	26400	20240213	-44.09	10400	20231020	41.92	26400	-44.09	20240213	12830	15.04	20240805	26400	-44.09	20240213	10400	41.92	20231020	1.96	N	267850	500	55 억	48623	N	N	0	N	N
102	20240905	120920	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14900	20	2	0.13	61593080	4109	25.59	14810	15330	14810	19340	10420	14880	14992.06	0.44	-589	15460	15170	14970	14680	14480	15070	14580	56	4460	500	9220	10	1	11100000	1654	15.10	1.00	12	0.04	987.00	14847.00	26400	20240213	-43.56	10400	20231020	43.27	26400	-43.56	20240213	12830	16.13	20240805	26400	-43.56	20240213	10400	43.27	20231020	1.96	N	267850	500	55 억	48623	N	N	0	N	N
103	20240905	110916	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14990	110	2	0.74	46827210	3117	19.41	14810	15330	14810	19340	10420	14880	15027.08	0.44	63	15460	15170	14970	14680	14480	15070	14580	56	4460	500	9220	10	1	11100000	1664	15.19	1.01	12	0.03	987.00	14847.00	26400	20240213	-43.22	10400	20231020	44.13	26400	-43.22	20240213	12830	16.84	20240805	26400	-43.22	20240213	10400	44.13	20231020	1.96	N	267850	500	55 억	48623	N	N	0	N	N
104	20240905	100916	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15260	380	2	2.55	42703890	2843	17.70	14810	15330	14810	19340	10420	14880	15024.95	0.44	337	15460	15170	14970	14680	14480	15070	14580	56	4460	500	9220	10	1	11100000	1694	15.46	1.03	12	0.03	987.00	14847.00	26400	20240213	-42.20	10400	20231020	46.73	26400	-42.20	20240213	12830	18.94	20240805	26400	-42.20	20240213	10400	46.73	20231020	1.96	N	267850	500	55 억	48623	N	N	0	N	N
105	20240905	090924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14960	80	2	0.54	13493050	906	5.64	14810	15000	14810	19340	10420	14880	14894.30	0.44	-114	15460	15170	14970	14680	14480	15070	14580	56	4460	500	9220	10	1	11100000	1661	15.16	1.01	12	0.01	987.00	14847.00	26400	20240213	-43.33	10400	20231020	43.85	26400	-43.33	20240213	12830	16.60	20240805	26400	-43.33	20240213	10400	43.85	20231020	1.96	N	267850	500	55 억	48623	N	N	0	N	N
106	20240904	160900	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14880	-500	5	-3.25	236998020	15841	156.08	14970	15260	14770	19990	10770	15380	14961.05	0.47	-3313	15733	15556	15323	15146	14913	15645	15235	56	4610	500	9530	10	1	11100000	1652	15.08	1.00	12	0.14	987.00	14847.00	26400	20240213	-43.64	10400	20231020	43.08	26400	-43.64	20240213	12830	15.98	20240805	26400	-43.64	20240213	10400	43.08	20231020	1.97	N	267850	500	55 억	52080	N	N	2	N	N
107	20240904	150907	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14810	-570	5	-3.71	218341740	14586	143.72	14970	15260	14770	19990	10770	15380	14969.27	0.47	-2559	15733	15556	15323	15146	14913	15645	15235	56	4610	500	9530	10	1	11100000	1644	15.01	1.00	12	0.13	987.00	14847.00	26400	20240213	-43.90	10400	20231020	42.40	26400	-43.90	20240213	12830	15.43	20240805	26400	-43.90	20240213	10400	42.40	20231020	1.97	N	267850	500	55 억	52080	N	N	2	N	N
108	20240904	140912	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14830	-550	5	-3.58	184653670	12308	121.27	14970	15260	14810	19990	10770	15380	15002.74	0.47	-3080	15733	15556	15323	15146	14913	15645	15235	56	4610	500	9530	10	1	11100000	1646	15.03	1.00	12	0.11	987.00	14847.00	26400	20240213	-43.83	10400	20231020	42.60	26400	-43.83	20240213	12830	15.59	20240805	26400	-43.83	20240213	10400	42.60	20231020	1.97	N	267850	500	55 억	52080	N	N	2	N	N
109	20240904	130909	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14960	-420	5	-2.73	152959940	10184	100.34	14970	15260	14950	19990	10770	15380	15019.63	0.47	-1440	15733	15556	15323	15146	14913	15645	15235	56	4610	500	9530	10	1	11100000	1661	15.16	1.01	12	0.09	987.00	14847.00	26400	20240213	-43.33	10400	20231020	43.85	26400	-43.33	20240213	12830	16.60	20240805	26400	-43.33	20240213	10400	43.85	20231020	1.97	N	267850	500	55 억	52080	N	N	2	N	N
110	20240904	120906	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15030	-350	5	-2.28	99009040	6584	64.87	14970	15260	14950	19990	10770	15380	15037.83	0.47	-807	15733	15556	15323	15146	14913	15645	15235	56	4610	500	9530	10	1	11100000	1668	15.23	1.01	12	0.06	987.00	14847.00	26400	20240213	-43.07	10400	20231020	44.52	26400	-43.07	20240213	12830	17.15	20240805	26400	-43.07	20240213	10400	44.52	20231020	1.97	N	267850	500	55 억	52080	N	N	2	N	N
111	20240904	110902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15050	-330	5	-2.15	94198340	6264	61.72	14970	15260	14950	19990	10770	15380	15038.05	0.47	-719	15733	15556	15323	15146	14913	15645	15235	56	4610	500	9530	10	1	11100000	1671	15.25	1.01	12	0.06	987.00	14847.00	26400	20240213	-42.99	10400	20231020	44.71	26400	-42.99	20240213	12830	17.30	20240805	26400	-42.99	20240213	10400	44.71	20231020	1.97	N	267850	500	55 억	52080	N	N	2	N	N
112	20240904	100905	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15030	-350	5	-2.28	57782790	3840	37.84	14970	15260	14950	19990	10770	15380	15047.60	0.47	-736	15733	15556	15323	15146	14913	15645	15235	56	4610	500	9530	10	1	11100000	1668	15.23	1.01	12	0.03	987.00	14847.00	26400	20240213	-43.07	10400	20231020	44.52	26400	-43.07	20240213	12830	17.15	20240805	26400	-43.07	20240213	10400	44.52	20231020	1.97	N	267850	500	55 억	52080	N	N	2	N	N
113	20240904	090909	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15090	-290	5	-1.89	19969070	1330	13.10	14970	15180	14960	19990	10770	15380	15014.34	0.47	167	15733	15556	15323	15146	14913	15645	15235	56	4610	500	9530	10	1	11100000	1675	15.29	1.02	12	0.01	987.00	14847.00	26400	20240213	-42.84	10400	20231020	45.10	26400	-42.84	20240213	12830	17.61	20240805	26400	-42.84	20240213	10400	45.10	20231020	1.97	N	267850	500	55 억	52080	N	N	2	N	N
114	20240903	160853	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15380	110	2	0.72	146219520	9537	180.35	15090	15500	15090	19850	10690	15270	15331.60	0.45	1737	15583	15426	15273	15116	14963	15350	15040	56	4580	500	9460	10	1	11100000	1707	15.58	1.04	12	0.09	987.00	14847.00	26400	20240213	-41.74	10400	20231020	47.88	26400	-41.74	20240213	12830	19.88	20240805	26400	-41.74	20240213	10400	47.88	20231020	1.96	N	267850	500	55 억	49999	N	N	2	N	N
115	20240903	150902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15320	50	2	0.33	132367570	8635	163.29	15090	15500	15090	19850	10690	15270	15329.19	0.45	1607	15583	15426	15273	15116	14963	15350	15040	56	4580	500	9460	10	1	11100000	1701	15.52	1.03	12	0.08	987.00	14847.00	26400	20240213	-41.97	10400	20231020	47.31	26400	-41.97	20240213	12830	19.41	20240805	26400	-41.97	20240213	10400	47.31	20231020	1.96	N	267850	500	55 억	49999	N	N	0	N	N
116	20240903	140902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15500	230	2	1.51	110285130	7193	136.02	15090	15500	15090	19850	10690	15270	15332.29	0.45	905	15583	15426	15273	15116	14963	15350	15040	56	4580	500	9460	10	1	11100000	1721	15.70	1.04	12	0.06	987.00	14847.00	26400	20240213	-41.29	10400	20231020	49.04	26400	-41.29	20240213	12830	20.81	20240805	26400	-41.29	20240213	10400	49.04	20231020	1.96	N	267850	500	55 억	49999	N	N	0	N	N
117	20240903	130903	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15320	50	2	0.33	36941910	2421	45.78	15090	15380	15090	19850	10690	15270	15258.95	0.45	277	15583	15426	15273	15116	14963	15350	15040	56	4580	500	9460	10	1	11100000	1701	15.52	1.03	12	0.02	987.00	14847.00	26400	20240213	-41.97	10400	20231020	47.31	26400	-41.97	20240213	12830	19.41	20240805	26400	-41.97	20240213	10400	47.31	20231020	1.96	N	267850	500	55 억	49999	N	N	0	N	N
118	20240903	120850	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15380	110	2	0.72	34069760	2233	42.23	15090	15380	15090	19850	10690	15270	15257.39	0.45	384	15583	15426	15273	15116	14963	15350	15040	56	4580	500	9460	10	1	11100000	1707	15.58	1.04	12	0.02	987.00	14847.00	26400	20240213	-41.74	10400	20231020	47.88	26400	-41.74	20240213	12830	19.88	20240805	26400	-41.74	20240213	10400	47.88	20231020	1.96	N	267850	500	55 억	49999	N	N	0	N	N
119	20240903	110850	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15340	70	2	0.46	21758840	1432	27.08	15090	15340	15090	19850	10690	15270	15194.72	0.45	483	15583	15426	15273	15116	14963	15350	15040	56	4580	500	9460	10	1	11100000	1703	15.54	1.03	12	0.01	987.00	14847.00	26400	20240213	-41.89	10400	20231020	47.50	26400	-41.89	20240213	12830	19.56	20240805	26400	-41.89	20240213	10400	47.50	20231020	1.96	N	267850	500	55 억	49999	N	N	0	N	N
120	20240903	100850	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15320	50	2	0.33	16916390	1116	21.10	15090	15340	15090	19850	10690	15270	15158.06	0.45	494	15583	15426	15273	15116	14963	15350	15040	56	4580	500	9460	10	1	11100000	1701	15.52	1.03	12	0.01	987.00	14847.00	26400	20240213	-41.97	10400	20231020	47.31	26400	-41.97	20240213	12830	19.41	20240805	26400	-41.97	20240213	10400	47.31	20231020	1.96	N	267850	500	55 억	49999	N	N	0	N	N
121	20240903	090853	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15340	70	2	0.46	7462190	494	9.34	15090	15340	15090	19850	10690	15270	15105.65	0.45	246	15583	15426	15273	15116	14963	15350	15040	56	4580	500	9460	10	1	11100000	1703	15.54	1.03	12	0.00	987.00	14847.00	26400	20240213	-41.89	10400	20231020	47.50	26400	-41.89	20240213	12830	19.56	20240805	26400	-41.89	20240213	10400	47.50	20231020	1.96	N	267850	500	55 억	49999	N	N	0	N	N
122	20240902	160844	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15270	-20	5	-0.13	80661090	5283	100.49	15430	15430	15120	19870	10710	15290	15268.05	0.45	414	15783	15536	15043	14796	14303	15660	14920	56	4580	500	9470	10	1	11100000	1695	15.47	1.03	12	0.05	987.00	14847.00	26400	20240213	-42.16	10400	20231020	46.83	26400	-42.16	20240213	12830	19.02	20240805	26400	-42.16	20240213	10400	46.83	20231020	1.99	N	267850	500	55 억	49585	N	N	1	N	N
123	20240902	150857	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15320	30	2	0.20	67527960	4425	84.17	15430	15430	15120	19870	10710	15290	15260.56	0.45	62	15783	15536	15043	14796	14303	15660	14920	56	4580	500	9470	10	1	11100000	1701	15.52	1.03	12	0.04	987.00	14847.00	26400	20240213	-41.97	10400	20231020	47.31	26400	-41.97	20240213	12830	19.41	20240805	26400	-41.97	20240213	10400	47.31	20231020	1.99	N	267850	500	55 억	49585	N	N	1	N	N
124	20240902	140855	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15430	140	2	0.92	51246870	3359	63.90	15430	15430	15120	19870	10710	15290	15256.59	0.45	7	15783	15536	15043	14796	14303	15660	14920	56	4580	500	9470	10	1	11100000	1713	15.63	1.04	12	0.03	987.00	14847.00	26400	20240213	-41.55	10400	20231020	48.37	26400	-41.55	20240213	12830	20.27	20240805	26400	-41.55	20240213	10400	48.37	20231020	1.99	N	267850	500	55 억	49585	N	N	1	N	N
125	20240902	130851	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15230	-60	5	-0.39	36487330	2395	45.56	15430	15430	15120	19870	10710	15290	15234.79	0.45	53	15783	15536	15043	14796	14303	15660	14920	56	4580	500	9470	10	1	11100000	1691	15.43	1.03	12	0.02	987.00	14847.00	26400	20240213	-42.31	10400	20231020	46.44	26400	-42.31	20240213	12830	18.71	20240805	26400	-42.31	20240213	10400	46.44	20231020	1.99	N	267850	500	55 억	49585	N	N	1	N	N
126	20240902	120854	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15190	-100	5	-0.65	30003410	1969	37.45	15430	15430	15120	19870	10710	15290	15237.89	0.45	-148	15783	15536	15043	14796	14303	15660	14920	56	4580	500	9470	10	1	11100000	1686	15.39	1.02	12	0.02	987.00	14847.00	26400	20240213	-42.46	10400	20231020	46.06	26400	-42.46	20240213	12830	18.39	20240805	26400	-42.46	20240213	10400	46.06	20231020	1.99	N	267850	500	55 억	49585	N	N	1	N	N
127	20240902	110845	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15180	-110	5	-0.72	24614010	1614	30.70	15430	15430	15120	19870	10710	15290	15250.32	0.45	-148	15783	15536	15043	14796	14303	15660	14920	56	4580	500	9470	10	1	11100000	1685	15.38	1.02	12	0.01	987.00	14847.00	26400	20240213	-42.50	10400	20231020	45.96	26400	-42.50	20240213	12830	18.32	20240805	26400	-42.50	20240213	10400	45.96	20231020	1.99	N	267850	500	55 억	49585	N	N	1	N	N
128	20240902	100845	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15270	-20	5	-0.13	14097990	923	17.56	15430	15430	15120	19870	10710	15290	15274.10	0.45	2	15783	15536	15043	14796	14303	15660	14920	56	4580	500	9470	10	1	11100000	1695	15.47	1.03	12	0.01	987.00	14847.00	26400	20240213	-42.16	10400	20231020	46.83	26400	-42.16	20240213	12830	19.02	20240805	26400	-42.16	20240213	10400	46.83	20231020	1.99	N	267850	500	55 억	49585	N	N	1	N	N
129	20240902	090839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15340	50	2	0.33	6078710	396	7.53	15430	15430	15120	19870	10710	15290	15350.28	0.45	-154	15783	15536	15043	14796	14303	15660	14920	56	4580	500	9470	10	1	11100000	1703	15.54	1.03	12	0.00	987.00	14847.00	26400	20240213	-41.89	10400	20231020	47.50	26400	-41.89	20240213	12830	19.56	20240805	26400	-41.89	20240213	10400	47.50	20231020	1.99	N	267850	500	55 억	49585	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History