KissMeData/016710/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	8020	0	3	0.00	50038330	6233	113.62	8080	8090	8000	10420	5620	8020	8027.97	1.59	-1968	8120	8070	8040	7990	7960	8055	7975	161	2400	1000	5610	10	1	16089459	1290	0.84	0.31	12	0.04	9558.00	26059.00	13640	20231016	-41.20	7500	20240805	6.93	10240	-21.68	20240104	7500	6.93	20240805	13640	-41.20	20231016	7500	6.93	20240805	0.03	N	016710	1000	160 억	256348	N	N	8	N	N
3	20240930	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	8020	0	3	0.00	44428790	5532	100.84	8080	8090	8000	10420	5620	8020	8031.23	1.59	-1940	8120	8070	8040	7990	7960	8055	7975	161	2400	1000	5610	10	1	16089459	1290	0.84	0.31	12	0.03	9558.00	26059.00	13640	20231016	-41.20	7500	20240805	6.93	10240	-21.68	20240104	7500	6.93	20240805	13640	-41.20	20231016	7500	6.93	20240805	0.03	N	016710	1000	160 억	256348	N	N	8	N	N
4	20240930	140328	57	100.00	KOSPI	서비스업	N	N	N	N	N	8040	20	2	0.25	32627760	4059	73.99	8080	8090	8010	10420	5620	8020	8038.37	1.59	-697	8120	8070	8040	7990	7960	8055	7975	161	2400	1000	5610	10	1	16089459	1294	0.84	0.31	12	0.03	9558.00	26059.00	13640	20231016	-41.06	7500	20240805	7.20	10240	-21.48	20240104	7500	7.20	20240805	13640	-41.06	20231016	7500	7.20	20240805	0.03	N	016710	1000	160 억	256348	N	N	8	N	N
5	20240930	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	8040	20	2	0.25	28118020	3498	63.76	8080	8090	8010	10420	5620	8020	8038.31	1.59	-442	8120	8070	8040	7990	7960	8055	7975	161	2400	1000	5610	10	1	16089459	1294	0.84	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.06	7500	20240805	7.20	10240	-21.48	20240104	7500	7.20	20240805	13640	-41.06	20231016	7500	7.20	20240805	0.03	N	016710	1000	160 억	256348	N	N	8	N	N
6	20240930	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	8020	0	3	0.00	17363950	2161	39.39	8080	8090	8010	10420	5620	8020	8035.15	1.59	-442	8120	8070	8040	7990	7960	8055	7975	161	2400	1000	5610	10	1	16089459	1290	0.84	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.20	7500	20240805	6.93	10240	-21.68	20240104	7500	6.93	20240805	13640	-41.20	20231016	7500	6.93	20240805	0.03	N	016710	1000	160 억	256348	N	N	8	N	N
7	20240930	110326	57	100.00	KOSPI	서비스업	N	N	N	N	N	8020	0	3	0.00	14436660	1796	32.74	8080	8090	8010	10420	5620	8020	8038.23	1.59	-442	8120	8070	8040	7990	7960	8055	7975	161	2400	1000	5610	10	1	16089459	1290	0.84	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.20	7500	20240805	6.93	10240	-21.68	20240104	7500	6.93	20240805	13640	-41.20	20231016	7500	6.93	20240805	0.03	N	016710	1000	160 억	256348	N	N	8	N	N
8	20240930	100325	57	100.00	KOSPI	서비스업	N	N	N	N	N	8020	0	3	0.00	9199110	1145	20.87	8080	8090	8010	10420	5620	8020	8034.16	1.59	-78	8120	8070	8040	7990	7960	8055	7975	161	2400	1000	5610	10	1	16089459	1290	0.84	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.20	7500	20240805	6.93	10240	-21.68	20240104	7500	6.93	20240805	13640	-41.20	20231016	7500	6.93	20240805	0.03	N	016710	1000	160 억	256348	N	N	8	N	N
9	20240930	090314	57	100.00	KOSPI	서비스업	N	N	N	N	N	8050	30	2	0.37	926980	115	2.10	8080	8090	8050	10420	5620	8020	8060.70	1.59	-100	8120	8070	8040	7990	7960	8055	7975	161	2400	1000	5610	10	1	16089459	1295	0.84	0.31	12	0.00	9558.00	26059.00	13640	20231016	-40.98	7500	20240805	7.33	10240	-21.39	20240104	7500	7.33	20240805	13640	-40.98	20231016	7500	7.33	20240805	0.03	N	016710	1000	160 억	256348	N	N	8	N	N
10	20240927	160325	57	100.00	KOSPI	서비스업	N	N	N	N	N	8020	-30	5	-0.37	44131460	5485	36.00	8090	8090	8010	10460	5640	8050	8045.85	1.59	203	8116	8082	8016	7982	7916	8100	8000	161	2410	1000	5630	10	1	16089459	1290	0.84	0.31	12	0.03	9558.00	26059.00	13640	20231016	-41.20	7500	20240805	6.93	10240	-21.68	20240104	7500	6.93	20240805	13640	-41.20	20231016	7500	6.93	20240805	0.03	N	016710	1000	160 억	256145	N	N	8	N	N
11	20240927	150328	57	100.00	KOSPI	서비스업	N	N	N	N	N	8030	-20	5	-0.25	40882450	5080	33.35	8090	8090	8010	10460	5640	8050	8047.73	1.59	393	8116	8082	8016	7982	7916	8100	8000	161	2410	1000	5630	10	1	16089459	1292	0.84	0.31	12	0.03	9558.00	26059.00	13640	20231016	-41.13	7500	20240805	7.07	10240	-21.58	20240104	7500	7.07	20240805	13640	-41.13	20231016	7500	7.07	20240805	0.03	N	016710	1000	160 억	256145	N	N	10	N	N
12	20240927	140329	57	100.00	KOSPI	서비스업	N	N	N	N	N	8060	10	2	0.12	37140170	4614	30.29	8090	8090	8010	10460	5640	8050	8049.45	1.59	394	8116	8082	8016	7982	7916	8100	8000	161	2410	1000	5630	10	1	16089459	1297	0.84	0.31	12	0.03	9558.00	26059.00	13640	20231016	-40.91	7500	20240805	7.47	10240	-21.29	20240104	7500	7.47	20240805	13640	-40.91	20231016	7500	7.47	20240805	0.03	N	016710	1000	160 억	256145	N	N	10	N	N
13	20240927	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	8010	-40	5	-0.50	29553010	3668	24.08	8090	8090	8010	10460	5640	8050	8056.98	1.59	6	8116	8082	8016	7982	7916	8100	8000	161	2410	1000	5630	10	1	16089459	1289	0.84	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.28	7500	20240805	6.80	10240	-21.78	20240104	7500	6.80	20240805	13640	-41.28	20231016	7500	6.80	20240805	0.03	N	016710	1000	160 억	256145	N	N	10	N	N
14	20240927	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	8010	-40	5	-0.50	29192410	3623	23.78	8090	8090	8010	10460	5640	8050	8057.52	1.59	6	8116	8082	8016	7982	7916	8100	8000	161	2410	1000	5630	10	1	16089459	1289	0.84	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.28	7500	20240805	6.80	10240	-21.78	20240104	7500	6.80	20240805	13640	-41.28	20231016	7500	6.80	20240805	0.03	N	016710	1000	160 억	256145	N	N	10	N	N
15	20240927	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	8070	20	2	0.25	24186520	2999	19.69	8090	8090	8010	10460	5640	8050	8064.86	1.59	-48	8116	8082	8016	7982	7916	8100	8000	161	2410	1000	5630	10	1	16089459	1298	0.84	0.31	12	0.02	9558.00	26059.00	13640	20231016	-40.84	7500	20240805	7.60	10240	-21.19	20240104	7500	7.60	20240805	13640	-40.84	20231016	7500	7.60	20240805	0.03	N	016710	1000	160 억	256145	N	N	10	N	N
16	20240927	100326	57	100.00	KOSPI	서비스업	N	N	N	N	N	8060	10	2	0.12	17583080	2179	14.30	8090	8090	8010	10460	5640	8050	8069.33	1.59	-48	8116	8082	8016	7982	7916	8100	8000	161	2410	1000	5630	10	1	16089459	1297	0.84	0.31	12	0.01	9558.00	26059.00	13640	20231016	-40.91	7500	20240805	7.47	10240	-21.29	20240104	7500	7.47	20240805	13640	-40.91	20231016	7500	7.47	20240805	0.03	N	016710	1000	160 억	256145	N	N	10	N	N
17	20240927	090326	57	100.00	KOSPI	서비스업	N	N	N	N	N	8050	0	3	0.00	1002640	124	0.81	8090	8090	8050	10460	5640	8050	8085.81	1.59	-16	8116	8082	8016	7982	7916	8100	8000	161	2410	1000	5630	10	1	16089459	1295	0.84	0.31	12	0.00	9558.00	26059.00	13640	20231016	-40.98	7500	20240805	7.33	10240	-21.39	20240104	7500	7.33	20240805	13640	-40.98	20231016	7500	7.33	20240805	0.03	N	016710	1000	160 억	256145	N	N	10	N	N
18	20240926	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	8050	80	2	1.00	121583280	15213	118.30	7980	8050	7950	10360	5580	7970	7992.03	1.59	-1008	8116	8042	7976	7902	7836	8010	7870	161	2390	1000	5570	10	1	16089459	1295	0.84	0.31	12	0.09	9558.00	26059.00	13640	20231016	-40.98	7500	20240805	7.33	10240	-21.39	20240104	7500	7.33	20240805	13640	-40.98	20231016	7500	7.33	20240805	0.03	N	016710	1000	160 억	256302	N	N	10	N	N
19	20240926	150324	57	100.00	KOSPI	서비스업	N	N	N	N	N	8040	70	2	0.88	115832620	14498	112.74	7980	8050	7950	10360	5580	7970	7989.56	1.59	-927	8116	8042	7976	7902	7836	8010	7870	161	2390	1000	5570	10	1	16089459	1294	0.84	0.31	12	0.09	9558.00	26059.00	13640	20231016	-41.06	7500	20240805	7.20	10240	-21.48	20240104	7500	7.20	20240805	13640	-41.06	20231016	7500	7.20	20240805	0.03	N	016710	1000	160 억	256302	N	N	12	N	N
20	20240926	140325	57	100.00	KOSPI	서비스업	N	N	N	N	N	8010	40	2	0.50	97607780	12216	94.99	7980	8030	7950	10360	5580	7970	7990.16	1.59	-1081	8116	8042	7976	7902	7836	8010	7870	161	2390	1000	5570	10	1	16089459	1289	0.84	0.31	12	0.08	9558.00	26059.00	13640	20231016	-41.28	7500	20240805	6.80	10240	-21.78	20240104	7500	6.80	20240805	13640	-41.28	20231016	7500	6.80	20240805	0.03	N	016710	1000	160 억	256302	N	N	12	N	N
21	20240926	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	8010	40	2	0.50	91263680	11423	88.83	7980	8030	7950	10360	5580	7970	7989.47	1.59	-1080	8116	8042	7976	7902	7836	8010	7870	161	2390	1000	5570	10	1	16089459	1289	0.84	0.31	12	0.07	9558.00	26059.00	13640	20231016	-41.28	7500	20240805	6.80	10240	-21.78	20240104	7500	6.80	20240805	13640	-41.28	20231016	7500	6.80	20240805	0.03	N	016710	1000	160 억	256302	N	N	12	N	N
22	20240926	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	8020	50	2	0.63	55010710	6871	53.43	7980	8030	7950	10360	5580	7970	8006.22	1.59	-874	8116	8042	7976	7902	7836	8010	7870	161	2390	1000	5570	10	1	16089459	1290	0.84	0.31	12	0.04	9558.00	26059.00	13640	20231016	-41.20	7500	20240805	6.93	10240	-21.68	20240104	7500	6.93	20240805	13640	-41.20	20231016	7500	6.93	20240805	0.03	N	016710	1000	160 억	256302	N	N	12	N	N
23	20240926	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	8010	40	2	0.50	12172790	1523	11.84	7980	8030	7950	10360	5580	7970	7992.64	1.59	-147	8116	8042	7976	7902	7836	8010	7870	161	2390	1000	5570	10	1	16089459	1289	0.84	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.28	7500	20240805	6.80	10240	-21.78	20240104	7500	6.80	20240805	13640	-41.28	20231016	7500	6.80	20240805	0.03	N	016710	1000	160 억	256302	N	N	12	N	N
24	20240926	100326	57	100.00	KOSPI	서비스업	N	N	N	N	N	8030	60	2	0.75	7264910	909	7.07	7980	8030	7950	10360	5580	7970	7992.20	1.59	-107	8116	8042	7976	7902	7836	8010	7870	161	2390	1000	5570	10	1	16089459	1292	0.84	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.13	7500	20240805	7.07	10240	-21.58	20240104	7500	7.07	20240805	13640	-41.13	20231016	7500	7.07	20240805	0.03	N	016710	1000	160 억	256302	N	N	12	N	N
25	20240926	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	0	3	0.00	1698180	213	1.66	7980	7980	7970	10360	5580	7970	7972.68	1.59	-8	8116	8042	7976	7902	7836	8010	7870	161	2390	1000	5570	10	1	16089459	1282	0.83	0.31	12	0.00	9558.00	26059.00	13640	20231016	-41.57	7500	20240805	6.27	10240	-22.17	20240104	7500	6.27	20240805	13640	-41.57	20231016	7500	6.27	20240805	0.03	N	016710	1000	160 억	256302	N	N	12	N	N
26	20240925	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	30	2	0.38	99460200	12456	175.58	8050	8050	7910	10320	5560	7940	7984.92	1.58	1225	8073	8006	7883	7816	7693	7945	7755	161	2380	1000	5550	10	1	16089459	1282	0.83	0.31	12	0.08	9558.00	26059.00	13640	20231016	-41.57	7500	20240805	6.27	10240	-22.17	20240104	7500	6.27	20240805	13640	-41.57	20231016	7500	6.27	20240805	0.03	N	016710	1000	160 억	254951	N	N	12	N	N
27	20240925	150324	57	100.00	KOSPI	서비스업	N	N	N	N	N	7990	50	2	0.63	94732530	11863	167.23	8050	8050	7910	10320	5560	7940	7985.55	1.58	874	8073	8006	7883	7816	7693	7945	7755	161	2380	1000	5550	10	1	16089459	1286	0.84	0.31	12	0.07	9558.00	26059.00	13640	20231016	-41.42	7500	20240805	6.53	10240	-21.97	20240104	7500	6.53	20240805	13640	-41.42	20231016	7500	6.53	20240805	0.03	N	016710	1000	160 억	254951	N	N	7	N	N
28	20240925	140325	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	30	2	0.38	86662010	10853	152.99	8050	8050	7910	10320	5560	7940	7985.07	1.58	1188	8073	8006	7883	7816	7693	7945	7755	161	2380	1000	5550	10	1	16089459	1282	0.83	0.31	12	0.07	9558.00	26059.00	13640	20231016	-41.57	7500	20240805	6.27	10240	-22.17	20240104	7500	6.27	20240805	13640	-41.57	20231016	7500	6.27	20240805	0.03	N	016710	1000	160 억	254951	N	N	7	N	N
29	20240925	130325	57	100.00	KOSPI	서비스업	N	N	N	N	N	7980	40	2	0.50	68997250	8646	121.88	8050	8050	7910	10320	5560	7940	7980.25	1.58	1230	8073	8006	7883	7816	7693	7945	7755	161	2380	1000	5550	10	1	16089459	1284	0.83	0.31	12	0.05	9558.00	26059.00	13640	20231016	-41.50	7500	20240805	6.40	10240	-22.07	20240104	7500	6.40	20240805	13640	-41.50	20231016	7500	6.40	20240805	0.03	N	016710	1000	160 억	254951	N	N	7	N	N
30	20240925	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	8000	60	2	0.76	61284120	7682	108.29	8050	8050	7910	10320	5560	7940	7977.63	1.58	1202	8073	8006	7883	7816	7693	7945	7755	161	2380	1000	5550	10	1	16089459	1287	0.84	0.31	12	0.05	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억	254951	N	N	7	N	N
31	20240925	110323	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	30	2	0.38	45499240	5710	80.49	8050	8050	7910	10320	5560	7940	7968.34	1.58	677	8073	8006	7883	7816	7693	7945	7755	161	2380	1000	5550	10	1	16089459	1282	0.83	0.31	12	0.04	9558.00	26059.00	13640	20231016	-41.57	7500	20240805	6.27	10240	-22.17	20240104	7500	6.27	20240805	13640	-41.57	20231016	7500	6.27	20240805	0.03	N	016710	1000	160 억	254951	N	N	7	N	N
32	20240925	100325	57	100.00	KOSPI	서비스업	N	N	N	N	N	7980	40	2	0.50	22103440	2785	39.26	8050	8050	7910	10320	5560	7940	7936.60	1.58	738	8073	8006	7883	7816	7693	7945	7755	161	2380	1000	5550	10	1	16089459	1284	0.83	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.50	7500	20240805	6.40	10240	-22.07	20240104	7500	6.40	20240805	13640	-41.50	20231016	7500	6.40	20240805	0.03	N	016710	1000	160 억	254951	N	N	7	N	N
33	20240925	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	8000	60	2	0.76	9157730	1152	16.24	8050	8050	7940	10320	5560	7940	7949.42	1.58	702	8073	8006	7883	7816	7693	7945	7755	161	2380	1000	5550	10	1	16089459	1287	0.84	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억	254951	N	N	7	N	N
34	20240924	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	60	2	0.76	55993960	7094	120.38	7950	7950	7760	10240	5520	7880	7893.14	1.58	-1026	7980	7930	7900	7850	7820	7915	7835	161	2360	1000	5510	10	1	16089459	1278	0.83	0.30	12	0.04	9558.00	26059.00	13640	20231016	-41.79	7500	20240805	5.87	10240	-22.46	20240104	7500	5.87	20240805	13640	-41.79	20231016	7500	5.87	20240805	0.03	N	016710	1000	160 억	254565	N	N	7	N	N
35	20240924	150321	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	60	2	0.76	53000720	6717	113.98	7950	7950	7760	10240	5520	7880	7890.53	1.58	-1202	7980	7930	7900	7850	7820	7915	7835	161	2360	1000	5510	10	1	16089459	1278	0.83	0.30	12	0.04	9558.00	26059.00	13640	20231016	-41.79	7500	20240805	5.87	10240	-22.46	20240104	7500	5.87	20240805	13640	-41.79	20231016	7500	5.87	20240805	0.03	N	016710	1000	160 억	254565	N	N	0	N	N
36	20240924	140322	57	100.00	KOSPI	서비스업	N	N	N	N	N	7950	70	2	0.89	51596370	6540	110.98	7950	7950	7760	10240	5520	7880	7889.35	1.58	-1322	7980	7930	7900	7850	7820	7915	7835	161	2360	1000	5510	10	1	16089459	1279	0.83	0.31	12	0.04	9558.00	26059.00	13640	20231016	-41.72	7500	20240805	6.00	10240	-22.36	20240104	7500	6.00	20240805	13640	-41.72	20231016	7500	6.00	20240805	0.03	N	016710	1000	160 억	254565	N	N	0	N	N
37	20240924	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	40	2	0.51	45906350	5824	98.83	7950	7950	7760	10240	5520	7880	7882.27	1.58	-1327	7980	7930	7900	7850	7820	7915	7835	161	2360	1000	5510	10	1	16089459	1274	0.83	0.30	12	0.04	9558.00	26059.00	13640	20231016	-41.94	7500	20240805	5.60	10240	-22.66	20240104	7500	5.60	20240805	13640	-41.94	20231016	7500	5.60	20240805	0.03	N	016710	1000	160 억	254565	N	N	0	N	N
38	20240924	120322	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	-10	5	-0.13	32321660	4104	69.64	7950	7950	7760	10240	5520	7880	7875.65	1.58	-901	7980	7930	7900	7850	7820	7915	7835	161	2360	1000	5510	10	1	16089459	1266	0.82	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.30	7500	20240805	4.93	10240	-23.14	20240104	7500	4.93	20240805	13640	-42.30	20231016	7500	4.93	20240805	0.03	N	016710	1000	160 억	254565	N	N	0	N	N
39	20240924	110322	57	100.00	KOSPI	서비스업	N	N	N	N	N	7830	-50	5	-0.63	28142790	3573	60.63	7950	7950	7760	10240	5520	7880	7876.52	1.58	-382	7980	7930	7900	7850	7820	7915	7835	161	2360	1000	5510	10	1	16089459	1260	0.82	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.60	7500	20240805	4.40	10240	-23.54	20240104	7500	4.40	20240805	13640	-42.60	20231016	7500	4.40	20240805	0.03	N	016710	1000	160 억	254565	N	N	0	N	N
40	20240924	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	50	2	0.63	4878550	615	10.44	7950	7950	7890	10240	5520	7880	7932.60	1.58	-271	7980	7930	7900	7850	7820	7915	7835	161	2360	1000	5510	10	1	16089459	1276	0.83	0.30	12	0.00	9558.00	26059.00	13640	20231016	-41.86	7500	20240805	5.73	10240	-22.56	20240104	7500	5.73	20240805	13640	-41.86	20231016	7500	5.73	20240805	0.03	N	016710	1000	160 억	254565	N	N	0	N	N
41	20240924	090321	57	100.00	KOSPI	서비스업	N	N	N	N	N	7950	70	2	0.89	1828500	230	3.90	7950	7950	7950	10240	5520	7880	7950.00	1.58	-229	7980	7930	7900	7850	7820	7915	7835	161	2360	1000	5510	10	1	16089459	1279	0.83	0.31	12	0.00	9558.00	26059.00	13640	20231016	-41.72	7500	20240805	6.00	10240	-22.36	20240104	7500	6.00	20240805	13640	-41.72	20231016	7500	6.00	20240805	0.03	N	016710	1000	160 억	254565	N	N	0	N	N
42	20240923	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	7880	-10	5	-0.13	46560290	5891	139.37	7940	7950	7870	10250	5530	7890	7903.63	1.58	-528	7943	7916	7883	7856	7823	7930	7870	161	2360	1000	5520	10	1	16089459	1268	0.82	0.30	12	0.04	9558.00	26059.00	13640	20231016	-42.23	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	13640	-42.23	20231016	7500	5.07	20240805	0.03	N	016710	1000	160 억	254961	N	N	0	N	N
43	20240923	150322	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	-20	5	-0.25	43393680	5489	129.86	7940	7950	7870	10250	5530	7890	7905.57	1.58	-512	7943	7916	7883	7856	7823	7930	7870	161	2360	1000	5520	10	1	16089459	1266	0.82	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.30	7500	20240805	4.93	10240	-23.14	20240104	7500	4.93	20240805	13640	-42.30	20231016	7500	4.93	20240805	0.03	N	016710	1000	160 억	254961	N	N	0	N	N
44	20240923	140323	57	100.00	KOSPI	서비스업	N	N	N	N	N	7880	-10	5	-0.13	33581700	4243	100.38	7940	7950	7880	10250	5530	7890	7914.61	1.58	-315	7943	7916	7883	7856	7823	7930	7870	161	2360	1000	5520	10	1	16089459	1268	0.82	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.23	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	13640	-42.23	20231016	7500	5.07	20240805	0.03	N	016710	1000	160 억	254961	N	N	0	N	N
45	20240923	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	20	2	0.25	27028490	3412	80.72	7940	7950	7890	10250	5530	7890	7921.60	1.58	-188	7943	7916	7883	7856	7823	7930	7870	161	2360	1000	5520	10	1	16089459	1273	0.83	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.01	7500	20240805	5.47	10240	-22.75	20240104	7500	5.47	20240805	13640	-42.01	20231016	7500	5.47	20240805	0.03	N	016710	1000	160 억	254961	N	N	0	N	N
46	20240923	120321	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	20	2	0.25	22992660	2903	68.68	7940	7950	7890	10250	5530	7890	7920.31	1.58	-188	7943	7916	7883	7856	7823	7930	7870	161	2360	1000	5520	10	1	16089459	1273	0.83	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.01	7500	20240805	5.47	10240	-22.75	20240104	7500	5.47	20240805	13640	-42.01	20231016	7500	5.47	20240805	0.03	N	016710	1000	160 억	254961	N	N	0	N	N
47	20240923	110322	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	30	2	0.38	16921900	2137	50.56	7940	7950	7890	10250	5530	7890	7918.53	1.58	-307	7943	7916	7883	7856	7823	7930	7870	161	2360	1000	5520	10	1	16089459	1274	0.83	0.30	12	0.01	9558.00	26059.00	13640	20231016	-41.94	7500	20240805	5.60	10240	-22.66	20240104	7500	5.60	20240805	13640	-41.94	20231016	7500	5.60	20240805	0.03	N	016710	1000	160 억	254961	N	N	0	N	N
48	20240923	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	30	2	0.38	7172200	906	21.43	7940	7940	7890	10250	5530	7890	7916.34	1.58	-338	7943	7916	7883	7856	7823	7930	7870	161	2360	1000	5520	10	1	16089459	1274	0.83	0.30	12	0.01	9558.00	26059.00	13640	20231016	-41.94	7500	20240805	5.60	10240	-22.66	20240104	7500	5.60	20240805	13640	-41.94	20231016	7500	5.60	20240805	0.03	N	016710	1000	160 억	254961	N	N	0	N	N
49	20240923	090320	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	0	3	0.00	1443980	182	4.31	7940	7940	7890	10250	5530	7890	7933.96	1.58	-15	7943	7916	7883	7856	7823	7930	7870	161	2360	1000	5520	10	1	16089459	1269	0.83	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.16	7500	20240805	5.20	10240	-22.95	20240104	7500	5.20	20240805	13640	-42.16	20231016	7500	5.20	20240805	0.03	N	016710	1000	160 억	254961	N	N	0	N	N
50	20240913	160308	57	100.00	KOSPI	서비스업	N	N	N	N	N	7780	-50	5	-0.64	74781940	9594	184.15	7910	7910	7750	10170	5490	7830	7794.66	1.57	-122	7930	7880	7800	7750	7670	7840	7710	161	2340	1000	5480	10	1	16089459	1252	0.81	0.30	12	0.06	9558.00	26059.00	13640	20231016	-42.96	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	13640	-42.96	20231016	7500	3.73	20240805	0.04	N	016710	1000	160 억	253280	N	N	2	N	N
51	20240913	150311	57	100.00	KOSPI	서비스업	N	N	N	N	N	7800	-30	5	-0.38	46078020	5913	113.49	7910	7910	7750	10170	5490	7830	7792.66	1.57	-167	7930	7880	7800	7750	7670	7840	7710	161	2340	1000	5480	10	1	16089459	1255	0.82	0.30	12	0.04	9558.00	26059.00	13640	20231016	-42.82	7500	20240805	4.00	10240	-23.83	20240104	7500	4.00	20240805	13640	-42.82	20231016	7500	4.00	20240805	0.04	N	016710	1000	160 억	253280	N	N	4	N	N
52	20240913	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	7800	-30	5	-0.38	39540600	5071	97.33	7910	7910	7750	10170	5490	7830	7797.40	1.57	-441	7930	7880	7800	7750	7670	7840	7710	161	2340	1000	5480	10	1	16089459	1255	0.82	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.82	7500	20240805	4.00	10240	-23.83	20240104	7500	4.00	20240805	13640	-42.82	20231016	7500	4.00	20240805	0.04	N	016710	1000	160 억	253280	N	N	4	N	N
53	20240913	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	7770	-60	5	-0.77	32894830	4216	80.92	7910	7910	7750	10170	5490	7830	7802.38	1.57	-337	7930	7880	7800	7750	7670	7840	7710	161	2340	1000	5480	10	1	16089459	1250	0.81	0.30	12	0.03	9558.00	26059.00	13640	20231016	-43.04	7500	20240805	3.60	10240	-24.12	20240104	7500	3.60	20240805	13640	-43.04	20231016	7500	3.60	20240805	0.04	N	016710	1000	160 억	253280	N	N	4	N	N
54	20240913	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	7770	-60	5	-0.77	25560510	3272	62.80	7910	7910	7750	10170	5490	7830	7811.89	1.57	157	7930	7880	7800	7750	7670	7840	7710	161	2340	1000	5480	10	1	16089459	1250	0.81	0.30	12	0.02	9558.00	26059.00	13640	20231016	-43.04	7500	20240805	3.60	10240	-24.12	20240104	7500	3.60	20240805	13640	-43.04	20231016	7500	3.60	20240805	0.04	N	016710	1000	160 억	253280	N	N	4	N	N
55	20240913	110310	57	100.00	KOSPI	서비스업	N	N	N	N	N	7800	-30	5	-0.38	12151380	1542	29.60	7910	7910	7800	10170	5490	7830	7880.27	1.57	-133	7930	7880	7800	7750	7670	7840	7710	161	2340	1000	5480	10	1	16089459	1255	0.82	0.30	12	0.01	9558.00	26059.00	13640	20231016	-42.82	7500	20240805	4.00	10240	-23.83	20240104	7500	4.00	20240805	13640	-42.82	20231016	7500	4.00	20240805	0.04	N	016710	1000	160 억	253280	N	N	4	N	N
56	20240913	100311	57	100.00	KOSPI	서비스업	N	N	N	N	N	7830	0	3	0.00	8087080	1024	19.65	7910	7910	7830	10170	5490	7830	7897.54	1.57	-125	7930	7880	7800	7750	7670	7840	7710	161	2340	1000	5480	10	1	16089459	1260	0.82	0.30	12	0.01	9558.00	26059.00	13640	20231016	-42.60	7500	20240805	4.40	10240	-23.54	20240104	7500	4.40	20240805	13640	-42.60	20231016	7500	4.40	20240805	0.04	N	016710	1000	160 억	253280	N	N	4	N	N
57	20240913	090311	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	80	2	1.02	6074880	768	14.74	7910	7910	7910	10170	5490	7830	7910.00	1.57	-115	7930	7880	7800	7750	7670	7840	7710	161	2340	1000	5480	10	1	16089459	1273	0.83	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.01	7500	20240805	5.47	10240	-22.75	20240104	7500	5.47	20240805	13640	-42.01	20231016	7500	5.47	20240805	0.04	N	016710	1000	160 억	253280	N	N	4	N	N
58	20240912	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	7830	80	2	1.03	40168730	5172	132.58	7850	7850	7720	10070	5430	7750	7766.58	1.57	425	7856	7802	7746	7692	7636	7830	7720	161	2320	1000	5420	10	1	16089459	1260	0.82	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.60	7500	20240805	4.40	10240	-23.54	20240104	7500	4.40	20240805	13640	-42.60	20231016	7500	4.40	20240805	0.04	N	016710	1000	160 억	252455	N	N	4	N	N
59	20240912	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	7780	30	2	0.39	34999690	4510	115.61	7850	7850	7720	10070	5430	7750	7760.46	1.57	234	7856	7802	7746	7692	7636	7830	7720	161	2320	1000	5420	10	1	16089459	1252	0.81	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.96	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	13640	-42.96	20231016	7500	3.73	20240805	0.04	N	016710	1000	160 억	252455	N	N	0	N	N
60	20240912	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	7750	0	3	0.00	29713600	3831	98.21	7850	7850	7720	10070	5430	7750	7756.10	1.57	580	7856	7802	7746	7692	7636	7830	7720	161	2320	1000	5420	10	1	16089459	1247	0.81	0.30	12	0.02	9558.00	26059.00	13640	20231016	-43.18	7500	20240805	3.33	10240	-24.32	20240104	7500	3.33	20240805	13640	-43.18	20231016	7500	3.33	20240805	0.04	N	016710	1000	160 억	252455	N	N	0	N	N
61	20240912	130308	57	100.00	KOSPI	서비스업	N	N	N	N	N	7800	50	2	0.65	29115500	3754	96.23	7850	7850	7720	10070	5430	7750	7755.86	1.57	580	7856	7802	7746	7692	7636	7830	7720	161	2320	1000	5420	10	1	16089459	1255	0.82	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.82	7500	20240805	4.00	10240	-23.83	20240104	7500	4.00	20240805	13640	-42.82	20231016	7500	4.00	20240805	0.04	N	016710	1000	160 억	252455	N	N	0	N	N
62	20240912	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	7800	50	2	0.65	25941440	3346	85.77	7850	7850	7720	10070	5430	7750	7752.97	1.57	580	7856	7802	7746	7692	7636	7830	7720	161	2320	1000	5420	10	1	16089459	1255	0.82	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.82	7500	20240805	4.00	10240	-23.83	20240104	7500	4.00	20240805	13640	-42.82	20231016	7500	4.00	20240805	0.04	N	016710	1000	160 억	252455	N	N	0	N	N
63	20240912	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	7750	0	3	0.00	18002010	2323	59.55	7850	7850	7720	10070	5430	7750	7749.47	1.57	259	7856	7802	7746	7692	7636	7830	7720	161	2320	1000	5420	10	1	16089459	1247	0.81	0.30	12	0.01	9558.00	26059.00	13640	20231016	-43.18	7500	20240805	3.33	10240	-24.32	20240104	7500	3.33	20240805	13640	-43.18	20231016	7500	3.33	20240805	0.04	N	016710	1000	160 억	252455	N	N	0	N	N
64	20240912	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	7820	70	2	0.90	335330	43	1.10	7850	7850	7750	10070	5430	7750	7798.37	1.57	0	7856	7802	7746	7692	7636	7830	7720	161	2320	1000	5420	10	1	16089459	1258	0.82	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.67	7500	20240805	4.27	10240	-23.63	20240104	7500	4.27	20240805	13640	-42.67	20231016	7500	4.27	20240805	0.04	N	016710	1000	160 억	252455	N	N	0	N	N
65	20240912	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	7850	100	2	1.29	39250	5	0.13	7850	7850	7850	10070	5430	7750	7850.00	1.57	0	7856	7802	7746	7692	7636	7830	7720	161	2320	1000	5420	10	1	16089459	1263	0.82	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.45	7500	20240805	4.67	10240	-23.34	20240104	7500	4.67	20240805	13640	-42.45	20231016	7500	4.67	20240805	0.04	N	016710	1000	160 억	252455	N	N	0	N	N
66	20240911	160306	57	100.00	KOSPI	서비스업	N	N	N	N	N	7750	-50	5	-0.64	30098840	3900	35.05	7690	7800	7690	10140	5460	7800	7717.65	1.57	54	7993	7896	7753	7656	7513	7825	7585	161	2340	1000	5460	10	1	16089459	1247	0.81	0.30	12	0.02	9558.00	26059.00	13640	20231016	-43.18	7500	20240805	3.33	10240	-24.32	20240104	7500	3.33	20240805	13640	-43.18	20231016	7500	3.33	20240805	0.04	N	016710	1000	160 억	252410	N	N	0	N	N
67	20240911	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	7730	-70	5	-0.90	28666760	3715	33.38	7690	7800	7690	10140	5460	7800	7716.49	1.57	94	7993	7896	7753	7656	7513	7825	7585	161	2340	1000	5460	10	1	16089459	1244	0.81	0.30	12	0.02	9558.00	26059.00	13640	20231016	-43.33	7500	20240805	3.07	10240	-24.51	20240104	7500	3.07	20240805	13640	-43.33	20231016	7500	3.07	20240805	0.04	N	016710	1000	160 억	252410	N	N	0	N	N
68	20240911	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	7770	-30	5	-0.38	13864390	1793	16.11	7690	7800	7690	10140	5460	7800	7732.51	1.57	-109	7993	7896	7753	7656	7513	7825	7585	161	2340	1000	5460	10	1	16089459	1250	0.81	0.30	12	0.01	9558.00	26059.00	13640	20231016	-43.04	7500	20240805	3.60	10240	-24.12	20240104	7500	3.60	20240805	13640	-43.04	20231016	7500	3.60	20240805	0.04	N	016710	1000	160 억	252410	N	N	0	N	N
69	20240911	130304	57	100.00	KOSPI	서비스업	N	N	N	N	N	7750	-50	5	-0.64	10786350	1396	12.54	7690	7790	7690	10140	5460	7800	7726.61	1.57	-297	7993	7896	7753	7656	7513	7825	7585	161	2340	1000	5460	10	1	16089459	1247	0.81	0.30	12	0.01	9558.00	26059.00	13640	20231016	-43.18	7500	20240805	3.33	10240	-24.32	20240104	7500	3.33	20240805	13640	-43.18	20231016	7500	3.33	20240805	0.04	N	016710	1000	160 억	252410	N	N	0	N	N
70	20240911	120309	57	100.00	KOSPI	서비스업	N	N	N	N	N	7750	-50	5	-0.64	6084000	786	7.06	7690	7790	7690	10140	5460	7800	7740.46	1.57	-297	7993	7896	7753	7656	7513	7825	7585	161	2340	1000	5460	10	1	16089459	1247	0.81	0.30	12	0.00	9558.00	26059.00	13640	20231016	-43.18	7500	20240805	3.33	10240	-24.32	20240104	7500	3.33	20240805	13640	-43.18	20231016	7500	3.33	20240805	0.04	N	016710	1000	160 억	252410	N	N	0	N	N
71	20240911	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	7710	-90	5	-1.15	4839910	625	5.62	7690	7790	7690	10140	5460	7800	7743.86	1.57	-295	7993	7896	7753	7656	7513	7825	7585	161	2340	1000	5460	10	1	16089459	1240	0.81	0.30	12	0.00	9558.00	26059.00	13640	20231016	-43.48	7500	20240805	2.80	10240	-24.71	20240104	7500	2.80	20240805	13640	-43.48	20231016	7500	2.80	20240805	0.04	N	016710	1000	160 억	252410	N	N	0	N	N
72	20240911	100304	57	100.00	KOSPI	서비스업	N	N	N	N	N	7790	-10	5	-0.13	1885860	244	2.19	7690	7790	7690	10140	5460	7800	7728.93	1.57	-18	7993	7896	7753	7656	7513	7825	7585	161	2340	1000	5460	10	1	16089459	1253	0.82	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.89	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	13640	-42.89	20231016	7500	3.87	20240805	0.04	N	016710	1000	160 억	252410	N	N	0	N	N
73	20240911	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	7690	-110	5	-1.41	1076870	140	1.26	7690	7700	7690	10140	5460	7800	7691.93	1.57	-10	7993	7896	7753	7656	7513	7825	7585	161	2340	1000	5460	10	1	16089459	1237	0.80	0.30	12	0.00	9558.00	26059.00	13640	20231016	-43.62	7500	20240805	2.53	10240	-24.90	20240104	7500	2.53	20240805	13640	-43.62	20231016	7500	2.53	20240805	0.04	N	016710	1000	160 억	252410	N	N	0	N	N
74	20240910	160304	57	100.00	KOSPI	서비스업	N	N	N	N	N	7800	70	2	0.91	85622230	11128	71.68	7850	7850	7610	10040	5420	7730	7694.31	1.57	-49	7903	7816	7713	7626	7523	7860	7670	161	2310	1000	5410	10	1	16089459	1255	0.82	0.30	12	0.07	9558.00	26059.00	13640	20231016	-42.82	7500	20240805	4.00	10240	-23.83	20240104	7500	4.00	20240805	13640	-42.82	20231016	7500	4.00	20240805	0.04	N	016710	1000	160 억	252313	N	N	0	N	N
75	20240910	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	7700	-30	5	-0.39	72835720	9465	60.97	7850	7850	7610	10040	5420	7730	7695.27	1.57	-41	7903	7816	7713	7626	7523	7860	7670	161	2310	1000	5410	10	1	16089459	1239	0.81	0.30	12	0.06	9558.00	26059.00	13640	20231016	-43.55	7500	20240805	2.67	10240	-24.80	20240104	7500	2.67	20240805	13640	-43.55	20231016	7500	2.67	20240805	0.04	N	016710	1000	160 억	252313	N	N	0	N	N
76	20240910	140305	57	100.00	KOSPI	서비스업	N	N	N	N	N	7730	0	3	0.00	69839100	9077	58.47	7850	7850	7610	10040	5420	7730	7694.07	1.57	130	7903	7816	7713	7626	7523	7860	7670	161	2310	1000	5410	10	1	16089459	1244	0.81	0.30	12	0.06	9558.00	26059.00	13640	20231016	-43.33	7500	20240805	3.07	10240	-24.51	20240104	7500	3.07	20240805	13640	-43.33	20231016	7500	3.07	20240805	0.04	N	016710	1000	160 억	252313	N	N	0	N	N
77	20240910	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	7720	-10	5	-0.13	68103680	8852	57.02	7850	7850	7610	10040	5420	7730	7693.59	1.57	131	7903	7816	7713	7626	7523	7860	7670	161	2310	1000	5410	10	1	16089459	1242	0.81	0.30	12	0.06	9558.00	26059.00	13640	20231016	-43.40	7500	20240805	2.93	10240	-24.61	20240104	7500	2.93	20240805	13640	-43.40	20231016	7500	2.93	20240805	0.04	N	016710	1000	160 억	252313	N	N	0	N	N
78	20240910	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	7720	-10	5	-0.13	45531070	5930	38.20	7850	7850	7610	10040	5420	7730	7678.09	1.57	47	7903	7816	7713	7626	7523	7860	7670	161	2310	1000	5410	10	1	16089459	1242	0.81	0.30	12	0.04	9558.00	26059.00	13640	20231016	-43.40	7500	20240805	2.93	10240	-24.61	20240104	7500	2.93	20240805	13640	-43.40	20231016	7500	2.93	20240805	0.04	N	016710	1000	160 억	252313	N	N	0	N	N
79	20240910	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	7720	-10	5	-0.13	33456970	4366	28.12	7850	7850	7610	10040	5420	7730	7663.07	1.57	66	7903	7816	7713	7626	7523	7860	7670	161	2310	1000	5410	10	1	16089459	1242	0.81	0.30	12	0.03	9558.00	26059.00	13640	20231016	-43.40	7500	20240805	2.93	10240	-24.61	20240104	7500	2.93	20240805	13640	-43.40	20231016	7500	2.93	20240805	0.04	N	016710	1000	160 억	252313	N	N	0	N	N
80	20240910	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	7730	0	3	0.00	27882230	3644	23.47	7850	7850	7610	10040	5420	7730	7651.55	1.57	76	7903	7816	7713	7626	7523	7860	7670	161	2310	1000	5410	10	1	16089459	1244	0.81	0.30	12	0.02	9558.00	26059.00	13640	20231016	-43.33	7500	20240805	3.07	10240	-24.51	20240104	7500	3.07	20240805	13640	-43.33	20231016	7500	3.07	20240805	0.04	N	016710	1000	160 억	252313	N	N	0	N	N
81	20240910	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	7710	-20	5	-0.26	426120	55	0.35	7850	7850	7710	10040	5420	7730	7747.64	1.57	-1	7903	7816	7713	7626	7523	7860	7670	161	2310	1000	5410	10	1	16089459	1240	0.81	0.30	12	0.00	9558.00	26059.00	13640	20231016	-43.48	7500	20240805	2.80	10240	-24.71	20240104	7500	2.80	20240805	13640	-43.48	20231016	7500	2.80	20240805	0.04	N	016710	1000	160 억	252313	N	N	0	N	N
82	20240909	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	7730	10	2	0.13	119079430	15521	228.32	7680	7800	7610	10030	5410	7720	7672.13	1.57	-451	7893	7806	7763	7676	7633	7785	7655	161	2310	1000	5400	10	1	16089459	1244	0.81	0.30	12	0.10	9558.00	26059.00	13640	20231016	-43.33	7500	20240805	3.07	10240	-24.51	20240104	7500	3.07	20240805	13640	-43.33	20231016	7500	3.07	20240805	0.04	N	016710	1000	160 억	253181	N	N	1	N	N
83	20240909	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	7740	20	2	0.26	118661950	15467	227.52	7680	7800	7610	10030	5410	7720	7671.94	1.57	-464	7893	7806	7763	7676	7633	7785	7655	161	2310	1000	5400	10	1	16089459	1245	0.81	0.30	12	0.10	9558.00	26059.00	13640	20231016	-43.26	7500	20240805	3.20	10240	-24.41	20240104	7500	3.20	20240805	13640	-43.26	20231016	7500	3.20	20240805	0.04	N	016710	1000	160 억	253181	N	N	1	N	N
84	20240909	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	7690	-30	5	-0.39	44364190	5799	85.30	7680	7710	7610	10030	5410	7720	7650.32	1.57	-717	7893	7806	7763	7676	7633	7785	7655	161	2310	1000	5400	10	1	16089459	1237	0.80	0.30	12	0.04	9558.00	26059.00	13640	20231016	-43.62	7500	20240805	2.53	10240	-24.90	20240104	7500	2.53	20240805	13640	-43.62	20231016	7500	2.53	20240805	0.04	N	016710	1000	160 억	253181	N	N	1	N	N
85	20240909	130300	57	100.00	KOSPI	서비스업	N	N	N	N	N	7690	-30	5	-0.39	42004070	5492	80.79	7680	7710	7610	10030	5410	7720	7648.23	1.57	-780	7893	7806	7763	7676	7633	7785	7655	161	2310	1000	5400	10	1	16089459	1237	0.80	0.30	12	0.03	9558.00	26059.00	13640	20231016	-43.62	7500	20240805	2.53	10240	-24.90	20240104	7500	2.53	20240805	13640	-43.62	20231016	7500	2.53	20240805	0.04	N	016710	1000	160 억	253181	N	N	1	N	N
86	20240909	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	7680	-40	5	-0.52	36687030	4800	70.61	7680	7710	7610	10030	5410	7720	7643.13	1.57	-835	7893	7806	7763	7676	7633	7785	7655	161	2310	1000	5400	10	1	16089459	1236	0.80	0.29	12	0.03	9558.00	26059.00	13640	20231016	-43.70	7500	20240805	2.40	10240	-25.00	20240104	7500	2.40	20240805	13640	-43.70	20231016	7500	2.40	20240805	0.04	N	016710	1000	160 억	253181	N	N	1	N	N
87	20240909	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	7690	-30	5	-0.39	32088280	4199	61.77	7680	7710	7610	10030	5410	7720	7641.89	1.57	-687	7893	7806	7763	7676	7633	7785	7655	161	2310	1000	5400	10	1	16089459	1237	0.80	0.30	12	0.03	9558.00	26059.00	13640	20231016	-43.62	7500	20240805	2.53	10240	-24.90	20240104	7500	2.53	20240805	13640	-43.62	20231016	7500	2.53	20240805	0.04	N	016710	1000	160 억	253181	N	N	1	N	N
88	20240909	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	7680	-40	5	-0.52	28894550	3782	55.63	7680	7710	7610	10030	5410	7720	7640.02	1.57	-694	7893	7806	7763	7676	7633	7785	7655	161	2310	1000	5400	10	1	16089459	1236	0.80	0.29	12	0.02	9558.00	26059.00	13640	20231016	-43.70	7500	20240805	2.40	10240	-25.00	20240104	7500	2.40	20240805	13640	-43.70	20231016	7500	2.40	20240805	0.04	N	016710	1000	160 억	253181	N	N	1	N	N
89	20240909	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	7680	-40	5	-0.52	1459240	190	2.79	7680	7710	7680	10030	5410	7720	7680.21	1.57	-174	7893	7806	7763	7676	7633	7785	7655	161	2310	1000	5400	10	1	16089459	1236	0.80	0.29	12	0.00	9558.00	26059.00	13640	20231016	-43.70	7500	20240805	2.40	10240	-25.00	20240104	7500	2.40	20240805	13640	-43.70	20231016	7500	2.40	20240805	0.04	N	016710	1000	160 억	253181	N	N	1	N	N
90	20240906	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	7720	-100	5	-1.28	51751670	6668	64.02	7790	7850	7720	10160	5480	7820	7760.75	1.59	-2427	8073	7946	7863	7736	7653	7905	7695	161	2340	1000	5470	10	1	16089459	1242	0.81	0.30	12	0.04	9558.00	26059.00	13640	20231016	-43.40	7500	20240805	2.93	10240	-24.61	20240104	7500	2.93	20240805	13640	-43.40	20231016	7500	2.93	20240805	0.04	N	016710	1000	160 억	255151	N	N	1	N	N
91	20240906	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	7730	-90	5	-1.15	47628250	6134	58.90	7790	7850	7720	10160	5480	7820	7764.18	1.59	-2475	8073	7946	7863	7736	7653	7905	7695	161	2340	1000	5470	10	1	16089459	1244	0.81	0.30	12	0.04	9558.00	26059.00	13640	20231016	-43.33	7500	20240805	3.07	10240	-24.51	20240104	7500	3.07	20240805	13640	-43.33	20231016	7500	3.07	20240805	0.04	N	016710	1000	160 억	255151	N	N	2	N	N
92	20240906	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	7790	-30	5	-0.38	39579120	5093	48.90	7790	7850	7720	10160	5480	7820	7770.80	1.59	-2211	8073	7946	7863	7736	7653	7905	7695	161	2340	1000	5470	10	1	16089459	1253	0.82	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.89	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	13640	-42.89	20231016	7500	3.87	20240805	0.04	N	016710	1000	160 억	255151	N	N	2	N	N
93	20240906	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	7750	-70	5	-0.90	38656820	4974	47.76	7790	7850	7720	10160	5480	7820	7771.29	1.59	-2211	8073	7946	7863	7736	7653	7905	7695	161	2340	1000	5470	10	1	16089459	1247	0.81	0.30	12	0.03	9558.00	26059.00	13640	20231016	-43.18	7500	20240805	3.33	10240	-24.32	20240104	7500	3.33	20240805	13640	-43.18	20231016	7500	3.33	20240805	0.04	N	016710	1000	160 억	255151	N	N	2	N	N
94	20240906	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	7750	-70	5	-0.90	36979750	4758	45.68	7790	7850	7720	10160	5480	7820	7771.61	1.59	-2203	8073	7946	7863	7736	7653	7905	7695	161	2340	1000	5470	10	1	16089459	1247	0.81	0.30	12	0.03	9558.00	26059.00	13640	20231016	-43.18	7500	20240805	3.33	10240	-24.32	20240104	7500	3.33	20240805	13640	-43.18	20231016	7500	3.33	20240805	0.04	N	016710	1000	160 억	255151	N	N	2	N	N
95	20240906	110304	57	100.00	KOSPI	서비스업	N	N	N	N	N	7770	-50	5	-0.64	34459810	4433	42.56	7790	7850	7720	10160	5480	7820	7772.94	1.59	-2203	8073	7946	7863	7736	7653	7905	7695	161	2340	1000	5470	10	1	16089459	1250	0.81	0.30	12	0.03	9558.00	26059.00	13640	20231016	-43.04	7500	20240805	3.60	10240	-24.12	20240104	7500	3.60	20240805	13640	-43.04	20231016	7500	3.60	20240805	0.04	N	016710	1000	160 억	255151	N	N	2	N	N
96	20240906	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	7760	-60	5	-0.77	21186220	2719	26.11	7790	7850	7750	10160	5480	7820	7791.39	1.59	-1895	8073	7946	7863	7736	7653	7905	7695	161	2340	1000	5470	10	1	16089459	1249	0.81	0.30	12	0.02	9558.00	26059.00	13640	20231016	-43.11	7500	20240805	3.47	10240	-24.22	20240104	7500	3.47	20240805	13640	-43.11	20231016	7500	3.47	20240805	0.04	N	016710	1000	160 억	255151	N	N	2	N	N
97	20240906	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	7820	0	3	0.00	679860	87	0.84	7790	7820	7790	10160	5480	7820	7807.03	1.59	-23	8073	7946	7863	7736	7653	7905	7695	161	2340	1000	5470	10	1	16089459	1258	0.82	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.67	7500	20240805	4.27	10240	-23.63	20240104	7500	4.27	20240805	13640	-42.67	20231016	7500	4.27	20240805	0.04	N	016710	1000	160 억	255151	N	N	2	N	N
98	20240905	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	7820	-40	5	-0.51	81773410	10408	44.24	7990	7990	7780	10210	5510	7860	7856.78	1.58	1307	8073	7966	7883	7776	7693	7925	7735	161	2350	1000	5500	10	1	16089459	1258	0.82	0.30	12	0.06	9558.00	26059.00	13640	20231016	-42.67	7500	20240805	4.27	10240	-23.63	20240104	7500	4.27	20240805	13640	-42.67	20231016	7500	4.27	20240805	0.04	N	016710	1000	160 억	254388	N	N	2	N	N
99	20240905	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	7810	-50	5	-0.64	79413110	10106	42.95	7990	7990	7780	10210	5510	7860	7858.02	1.58	1308	8073	7966	7883	7776	7693	7925	7735	161	2350	1000	5500	10	1	16089459	1257	0.82	0.30	12	0.06	9558.00	26059.00	13640	20231016	-42.74	7500	20240805	4.13	10240	-23.73	20240104	7500	4.13	20240805	13640	-42.74	20231016	7500	4.13	20240805	0.04	N	016710	1000	160 억	254388	N	N	4	N	N
100	20240905	140300	57	100.00	KOSPI	서비스업	N	N	N	N	N	7830	-30	5	-0.38	49484860	6270	26.65	7990	7990	7830	10210	5510	7860	7892.32	1.58	739	8073	7966	7883	7776	7693	7925	7735	161	2350	1000	5500	10	1	16089459	1260	0.82	0.30	12	0.04	9558.00	26059.00	13640	20231016	-42.60	7500	20240805	4.40	10240	-23.54	20240104	7500	4.40	20240805	13640	-42.60	20231016	7500	4.40	20240805	0.04	N	016710	1000	160 억	254388	N	N	4	N	N
101	20240905	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	50	2	0.64	41597500	5264	22.37	7990	7990	7850	10210	5510	7860	7902.26	1.58	413	8073	7966	7883	7776	7693	7925	7735	161	2350	1000	5500	10	1	16089459	1273	0.83	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.01	7500	20240805	5.47	10240	-22.75	20240104	7500	5.47	20240805	13640	-42.01	20231016	7500	5.47	20240805	0.04	N	016710	1000	160 억	254388	N	N	4	N	N
102	20240905	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	60	2	0.76	39327470	4976	21.15	7990	7990	7850	10210	5510	7860	7903.43	1.58	402	8073	7966	7883	7776	7693	7925	7735	161	2350	1000	5500	10	1	16089459	1274	0.83	0.30	12	0.03	9558.00	26059.00	13640	20231016	-41.94	7500	20240805	5.60	10240	-22.66	20240104	7500	5.60	20240805	13640	-41.94	20231016	7500	5.60	20240805	0.04	N	016710	1000	160 억	254388	N	N	4	N	N
103	20240905	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	60	2	0.76	36042000	4560	19.38	7990	7990	7850	10210	5510	7860	7903.95	1.58	402	8073	7966	7883	7776	7693	7925	7735	161	2350	1000	5500	10	1	16089459	1274	0.83	0.30	12	0.03	9558.00	26059.00	13640	20231016	-41.94	7500	20240805	5.60	10240	-22.66	20240104	7500	5.60	20240805	13640	-41.94	20231016	7500	5.60	20240805	0.04	N	016710	1000	160 억	254388	N	N	4	N	N
104	20240905	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	50	2	0.64	21532090	2729	11.60	7990	7990	7850	10210	5510	7860	7890.10	1.58	1194	8073	7966	7883	7776	7693	7925	7735	161	2350	1000	5500	10	1	16089459	1273	0.83	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.01	7500	20240805	5.47	10240	-22.75	20240104	7500	5.47	20240805	13640	-42.01	20231016	7500	5.47	20240805	0.04	N	016710	1000	160 억	254388	N	N	4	N	N
105	20240905	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	7990	130	2	1.65	1366290	171	0.73	7990	7990	7990	10210	5510	7860	7990.00	1.58	-25	8073	7966	7883	7776	7693	7925	7735	161	2350	1000	5500	10	1	16089459	1286	0.84	0.31	12	0.00	9558.00	26059.00	13640	20231016	-41.42	7500	20240805	6.53	10240	-21.97	20240104	7500	6.53	20240805	13640	-41.42	20231016	7500	6.53	20240805	0.04	N	016710	1000	160 억	254388	N	N	4	N	N
106	20240904	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	7860	-140	5	-1.75	185050490	23515	365.94	7990	7990	7800	10400	5600	8000	7869.47	1.59	-2173	8153	8076	8033	7956	7913	8055	7935	161	2400	1000	5600	10	1	16089459	1265	0.82	0.30	12	0.15	9558.00	26059.00	13640	20231016	-42.38	7500	20240805	4.80	10240	-23.24	20240104	7500	4.80	20240805	13640	-42.38	20231016	7500	4.80	20240805	0.04	N	016710	1000	160 억	256159	N	N	4	N	N
107	20240904	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-80	5	-1.00	179177460	22769	354.33	7990	7990	7800	10400	5600	8000	7869.36	1.59	-1751	8153	8076	8033	7956	7913	8055	7935	161	2400	1000	5600	10	1	16089459	1274	0.83	0.30	12	0.14	9558.00	26059.00	13640	20231016	-41.94	7500	20240805	5.60	10240	-22.66	20240104	7500	5.60	20240805	13640	-41.94	20231016	7500	5.60	20240805	0.04	N	016710	1000	160 억	256159	N	N	3	N	N
108	20240904	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	7850	-150	5	-1.88	151626580	19247	299.52	7990	7990	7800	10400	5600	8000	7877.93	1.59	-1585	8153	8076	8033	7956	7913	8055	7935	161	2400	1000	5600	10	1	16089459	1263	0.82	0.30	12	0.12	9558.00	26059.00	13640	20231016	-42.45	7500	20240805	4.67	10240	-23.34	20240104	7500	4.67	20240805	13640	-42.45	20231016	7500	4.67	20240805	0.04	N	016710	1000	160 억	256159	N	N	3	N	N
109	20240904	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	7880	-120	5	-1.50	143338580	18195	283.15	7990	7990	7800	10400	5600	8000	7877.91	1.59	-1622	8153	8076	8033	7956	7913	8055	7935	161	2400	1000	5600	10	1	16089459	1268	0.82	0.30	12	0.11	9558.00	26059.00	13640	20231016	-42.23	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	13640	-42.23	20231016	7500	5.07	20240805	0.04	N	016710	1000	160 억	256159	N	N	3	N	N
110	20240904	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	-130	5	-1.62	125292500	15905	247.51	7990	7990	7800	10400	5600	8000	7877.55	1.59	-1074	8153	8076	8033	7956	7913	8055	7935	161	2400	1000	5600	10	1	16089459	1266	0.82	0.30	12	0.10	9558.00	26059.00	13640	20231016	-42.30	7500	20240805	4.93	10240	-23.14	20240104	7500	4.93	20240805	13640	-42.30	20231016	7500	4.93	20240805	0.04	N	016710	1000	160 억	256159	N	N	3	N	N
111	20240904	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	-130	5	-1.62	114021610	14476	225.27	7990	7990	7800	10400	5600	8000	7876.60	1.59	-645	8153	8076	8033	7956	7913	8055	7935	161	2400	1000	5600	10	1	16089459	1266	0.82	0.30	12	0.09	9558.00	26059.00	13640	20231016	-42.30	7500	20240805	4.93	10240	-23.14	20240104	7500	4.93	20240805	13640	-42.30	20231016	7500	4.93	20240805	0.04	N	016710	1000	160 억	256159	N	N	3	N	N
112	20240904	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	7850	-150	5	-1.88	90429110	11463	178.38	7990	7990	7820	10400	5600	8000	7888.78	1.59	-308	8153	8076	8033	7956	7913	8055	7935	161	2400	1000	5600	10	1	16089459	1263	0.82	0.30	12	0.07	9558.00	26059.00	13640	20231016	-42.45	7500	20240805	4.67	10240	-23.34	20240104	7500	4.67	20240805	13640	-42.45	20231016	7500	4.67	20240805	0.04	N	016710	1000	160 억	256159	N	N	3	N	N
113	20240904	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-90	5	-1.12	6796730	857	13.34	7990	7990	7910	10400	5600	8000	7930.84	1.59	-210	8153	8076	8033	7956	7913	8055	7935	161	2400	1000	5600	10	1	16089459	1273	0.83	0.30	12	0.01	9558.00	26059.00	13640	20231016	-42.01	7500	20240805	5.47	10240	-22.75	20240104	7500	5.47	20240805	13640	-42.01	20231016	7500	5.47	20240805	0.04	N	016710	1000	160 억	256159	N	N	3	N	N
114	20240903	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	8000	-80	5	-0.99	51090270	6378	112.47	8110	8110	7990	10500	5660	8080	8010.57	1.60	-1580	8246	8162	8066	7982	7886	8115	7935	161	2420	1000	5650	10	1	16089459	1287	0.84	0.31	12	0.04	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.04	N	016710	1000	160 억	257435	N	N	3	N	N
115	20240903	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	8030	-50	5	-0.62	44678620	5577	98.34	8110	8110	7990	10500	5660	8080	8011.23	1.60	-1108	8246	8162	8066	7982	7886	8115	7935	161	2420	1000	5650	10	1	16089459	1292	0.84	0.31	12	0.03	9558.00	26059.00	13640	20231016	-41.13	7500	20240805	7.07	10240	-21.58	20240104	7500	7.07	20240805	13640	-41.13	20231016	7500	7.07	20240805	0.04	N	016710	1000	160 억	257435	N	N	1	N	N
116	20240903	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	7990	-90	5	-1.11	40348180	5038	88.84	8110	8110	7990	10500	5660	8080	8008.77	1.60	-975	8246	8162	8066	7982	7886	8115	7935	161	2420	1000	5650	10	1	16089459	1286	0.84	0.31	12	0.03	9558.00	26059.00	13640	20231016	-41.42	7500	20240805	6.53	10240	-21.97	20240104	7500	6.53	20240805	13640	-41.42	20231016	7500	6.53	20240805	0.04	N	016710	1000	160 억	257435	N	N	1	N	N
117	20240903	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	8030	-50	5	-0.62	23937560	2987	52.67	8110	8110	7990	10500	5660	8080	8013.91	1.60	-38	8246	8162	8066	7982	7886	8115	7935	161	2420	1000	5650	10	1	16089459	1292	0.84	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.13	7500	20240805	7.07	10240	-21.58	20240104	7500	7.07	20240805	13640	-41.13	20231016	7500	7.07	20240805	0.04	N	016710	1000	160 억	257435	N	N	1	N	N
118	20240903	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	8030	-50	5	-0.62	22597820	2820	49.73	8110	8110	7990	10500	5660	8080	8013.41	1.60	31	8246	8162	8066	7982	7886	8115	7935	161	2420	1000	5650	10	1	16089459	1292	0.84	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.13	7500	20240805	7.07	10240	-21.58	20240104	7500	7.07	20240805	13640	-41.13	20231016	7500	7.07	20240805	0.04	N	016710	1000	160 억	257435	N	N	1	N	N
119	20240903	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	8060	-20	5	-0.25	11035780	1375	24.25	8110	8110	8010	10500	5660	8080	8026.02	1.60	-24	8246	8162	8066	7982	7886	8115	7935	161	2420	1000	5650	10	1	16089459	1297	0.84	0.31	12	0.01	9558.00	26059.00	13640	20231016	-40.91	7500	20240805	7.47	10240	-21.29	20240104	7500	7.47	20240805	13640	-40.91	20231016	7500	7.47	20240805	0.04	N	016710	1000	160 억	257435	N	N	1	N	N
120	20240903	100252	57	100.00	KOSPI	서비스업	N	N	N	N	N	8050	-30	5	-0.37	1325000	164	2.89	8110	8110	8050	10500	5660	8080	8079.27	1.60	-24	8246	8162	8066	7982	7886	8115	7935	161	2420	1000	5650	10	1	16089459	1295	0.84	0.31	12	0.00	9558.00	26059.00	13640	20231016	-40.98	7500	20240805	7.33	10240	-21.39	20240104	7500	7.33	20240805	13640	-40.98	20231016	7500	7.33	20240805	0.04	N	016710	1000	160 억	257435	N	N	1	N	N
121	20240903	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	8110	30	2	0.37	40550	5	0.09	8110	8110	8110	10500	5660	8080	8110.00	1.60	0	8246	8162	8066	7982	7886	8115	7935	161	2420	1000	5650	10	1	16089459	1305	0.85	0.31	12	0.00	9558.00	26059.00	13640	20231016	-40.54	7500	20240805	8.13	10240	-20.80	20240104	7500	8.13	20240805	13640	-40.54	20231016	7500	8.13	20240805	0.04	N	016710	1000	160 억	257435	N	N	1	N	N
122	20240902	160250	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	0	3	0.00	45373570	5665	247.60	8150	8150	7970	10500	5660	8080	8009.46	1.61	-881	8280	8180	8090	7990	7900	8230	8040	161	2420	1000	5650	10	1	16089459	1300	0.85	0.31	12	0.04	9558.00	26059.00	13640	20231016	-40.76	7500	20240805	7.73	10240	-21.09	20240104	7500	7.73	20240805	13640	-40.76	20231016	7500	7.73	20240805	0.04	N	016710	1000	160 억	258319	N	N	1	N	N
123	20240902	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	8060	-20	5	-0.25	43946090	5488	239.86	8150	8150	7970	10500	5660	8080	8007.67	1.61	-825	8280	8180	8090	7990	7900	8230	8040	161	2420	1000	5650	10	1	16089459	1297	0.84	0.31	12	0.03	9558.00	26059.00	13640	20231016	-40.91	7500	20240805	7.47	10240	-21.29	20240104	7500	7.47	20240805	13640	-40.91	20231016	7500	7.47	20240805	0.04	N	016710	1000	160 억	258319	N	N	2	N	N
124	20240902	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	8000	-80	5	-0.99	37989680	4746	207.43	8150	8150	7970	10500	5660	8080	8004.57	1.61	-839	8280	8180	8090	7990	7900	8230	8040	161	2420	1000	5650	10	1	16089459	1287	0.84	0.31	12	0.03	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.04	N	016710	1000	160 억	258319	N	N	2	N	N
125	20240902	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	8040	-40	5	-0.50	30545240	3820	166.96	8150	8150	7970	10500	5660	8080	7996.14	1.61	-840	8280	8180	8090	7990	7900	8230	8040	161	2420	1000	5650	10	1	16089459	1294	0.84	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.06	7500	20240805	7.20	10240	-21.48	20240104	7500	7.20	20240805	13640	-41.06	20231016	7500	7.20	20240805	0.04	N	016710	1000	160 억	258319	N	N	2	N	N
126	20240902	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	8040	-40	5	-0.50	30255890	3784	165.38	8150	8150	7970	10500	5660	8080	7995.74	1.61	-840	8280	8180	8090	7990	7900	8230	8040	161	2420	1000	5650	10	1	16089459	1294	0.84	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.06	7500	20240805	7.20	10240	-21.48	20240104	7500	7.20	20240805	13640	-41.06	20231016	7500	7.20	20240805	0.04	N	016710	1000	160 억	258319	N	N	2	N	N
127	20240902	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	8090	10	2	0.12	5784960	720	31.47	8150	8150	8000	10500	5660	8080	8034.67	1.61	-437	8280	8180	8090	7990	7900	8230	8040	161	2420	1000	5650	10	1	16089459	1302	0.85	0.31	12	0.00	9558.00	26059.00	13640	20231016	-40.69	7500	20240805	7.87	10240	-21.00	20240104	7500	7.87	20240805	13640	-40.69	20231016	7500	7.87	20240805	0.04	N	016710	1000	160 억	258319	N	N	2	N	N
128	20240902	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	8030	-50	5	-0.62	3871480	483	21.11	8150	8150	8000	10500	5660	8080	8015.49	1.61	-224	8280	8180	8090	7990	7900	8230	8040	161	2420	1000	5650	10	1	16089459	1292	0.84	0.31	12	0.00	9558.00	26059.00	13640	20231016	-41.13	7500	20240805	7.07	10240	-21.58	20240104	7500	7.07	20240805	13640	-41.13	20231016	7500	7.07	20240805	0.04	N	016710	1000	160 억	258319	N	N	2	N	N
129	20240902	090249	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	0	3	0.00	105110	13	0.57	8150	8150	8080	10500	5660	8080	8085.38	1.61	-12	8280	8180	8090	7990	7900	8230	8040	161	2420	1000	5650	10	1	16089459	1300	0.85	0.31	12	0.00	9558.00	26059.00	13640	20231016	-40.76	7500	20240805	7.73	10240	-21.09	20240104	7500	7.73	20240805	13640	-40.76	20231016	7500	7.73	20240805	0.04	N	016710	1000	160 억	258319	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History