KissMeData/053210/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 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	foreignNetBuyingQuantity	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	160542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4950	15	2	0.30	45720840	9185	50.93	4970	5000	4950	6410	3455	4935	4977.79	12.54	-129	534	5015	4975	4950	4910	4885	4962	4897	1196	1475	2500	3650	5	1	47522955	2352	-2.42	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.92	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6340	-21.92	20231218	4500	10.00	20240805	0.34	N	053210	2500	1195 억	2919973	N	N	1	N	N
3	20240930	150549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4985	50	2	1.01	41577070	8349	46.29	4970	5000	4955	6410	3455	4935	4979.89	12.54	-119	575	5015	4975	4950	4910	4885	4962	4897	1196	1475	2500	3650	5	1	47522955	2369	-2.43	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6340	-21.37	20231218	4500	10.78	20240805	0.34	N	053210	2500	1195 억	2919983	N	N	440	N	N
4	20240930	140547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4970	35	2	0.71	38953505	7821	43.37	4970	5000	4955	6410	3455	4935	4980.63	12.54	-119	575	5015	4975	4950	4910	4885	4962	4897	1196	1475	2500	3650	5	1	47522955	2362	-2.43	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.61	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6340	-21.61	20231218	4500	10.44	20240805	0.34	N	053210	2500	1195 억	2919983	N	N	440	N	N
5	20240930	130548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4985	50	2	1.01	36577110	7343	40.72	4970	5000	4955	6410	3455	4935	4981.22	12.54	-112	430	5015	4975	4950	4910	4885	4962	4897	1196	1475	2500	3650	5	1	47522955	2369	-2.43	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6340	-21.37	20231218	4500	10.78	20240805	0.34	N	053210	2500	1195 억	2919990	N	N	440	N	N
6	20240930	120544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4975	40	2	0.81	35192825	7065	39.17	4970	5000	4955	6410	3455	4935	4981.29	12.54	-119	285	5015	4975	4950	4910	4885	4962	4897	1196	1475	2500	3650	5	1	47522955	2364	-2.43	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.53	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6340	-21.53	20231218	4500	10.56	20240805	0.34	N	053210	2500	1195 억	2919983	N	N	440	N	N
7	20240930	110542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4990	55	2	1.11	33159480	6657	36.91	4970	5000	4955	6410	3455	4935	4981.14	12.54	-119	187	5015	4975	4950	4910	4885	4962	4897	1196	1475	2500	3650	5	1	47522955	2371	-2.44	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.29	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6340	-21.29	20231218	4500	10.89	20240805	0.34	N	053210	2500	1195 억	2919983	N	N	440	N	N
8	20240930	100541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4985	50	2	1.01	29899940	6004	33.29	4970	4995	4955	6410	3455	4935	4980.00	12.54	-119	27	5015	4975	4950	4910	4885	4962	4897	1196	1475	2500	3650	5	1	47522955	2369	-2.43	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6340	-21.37	20231218	4500	10.78	20240805	0.34	N	053210	2500	1195 억	2919983	N	N	440	N	N
9	20240930	090521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4995	60	2	1.22	4372545	877	4.86	4970	4995	4970	6410	3455	4935	4985.80	12.54	-50	-49	5015	4975	4950	4910	4885	4962	4897	1196	1475	2500	3650	5	1	47522955	2374	-2.44	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-21.21	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6340	-21.21	20231218	4500	11.00	20240805	0.34	N	053210	2500	1195 억	2920052	N	N	440	N	N
10	20240927	160543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4935	-25	5	-0.50	89179465	18027	89.54	4960	4990	4925	6440	3475	4960	4946.99	12.54	2023	2565	5013	4986	4963	4936	4913	4975	4925	1196	1480	2500	3670	5	1	47522955	2345	-2.41	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.34	N	053210	2500	1195 억	2920102	N	N	440	N	N
11	20240927	150547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4945	-15	5	-0.30	82650100	16704	82.97	4960	4990	4925	6440	3475	4960	4947.92	12.54	1960	2502	5013	4986	4963	4936	4913	4975	4925	1196	1480	2500	3670	5	1	47522955	2350	-2.41	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-22.00	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6340	-22.00	20231218	4500	9.89	20240805	0.34	N	053210	2500	1195 억	2920039	N	N	974	N	N
12	20240927	140551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4945	-15	5	-0.30	67893580	13714	68.12	4960	4990	4925	6440	3475	4960	4950.68	12.54	1889	2431	5013	4986	4963	4936	4913	4975	4925	1196	1480	2500	3670	5	1	47522955	2350	-2.41	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.00	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6340	-22.00	20231218	4500	9.89	20240805	0.34	N	053210	2500	1195 억	2919968	N	N	974	N	N
13	20240927	130546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4935	-25	5	-0.50	50130200	10113	50.23	4960	4990	4935	6440	3475	4960	4957.01	12.54	1841	2233	5013	4986	4963	4936	4913	4975	4925	1196	1480	2500	3670	5	1	47522955	2345	-2.41	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.34	N	053210	2500	1195 억	2919920	N	N	974	N	N
14	20240927	120544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4980	20	2	0.40	14685815	2951	14.66	4960	4990	4960	6440	3475	4960	4976.56	12.53	-27	110	5013	4986	4963	4936	4913	4975	4925	1196	1480	2500	3670	5	1	47522955	2367	-2.43	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.45	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6340	-21.45	20231218	4500	10.67	20240805	0.34	N	053210	2500	1195 억	2918052	N	N	974	N	N
15	20240927	110546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4980	20	2	0.40	10657370	2141	10.63	4960	4990	4960	6440	3475	4960	4977.75	12.53	-27	23	5013	4986	4963	4936	4913	4975	4925	1196	1480	2500	3670	5	1	47522955	2367	-2.43	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.45	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6340	-21.45	20231218	4500	10.67	20240805	0.34	N	053210	2500	1195 억	2918052	N	N	974	N	N
16	20240927	100546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4980	20	2	0.40	5049045	1015	5.04	4960	4990	4960	6440	3475	4960	4974.43	12.53	-27	23	5013	4986	4963	4936	4913	4975	4925	1196	1480	2500	3670	5	1	47522955	2367	-2.43	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.45	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6340	-21.45	20231218	4500	10.67	20240805	0.34	N	053210	2500	1195 억	2918052	N	N	974	N	N
17	20240927	090546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4990	30	2	0.60	144545	29	0.14	4960	4990	4960	6440	3475	4960	4984.31	12.53	-16	-15	5013	4986	4963	4936	4913	4975	4925	1196	1480	2500	3670	5	1	47522955	2371	-2.44	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.29	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6340	-21.29	20231218	4500	10.89	20240805	0.34	N	053210	2500	1195 억	2918063	N	N	974	N	N
18	20240926	160536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4960	-25	5	-0.50	99829855	20133	81.86	4975	4990	4940	6480	3490	4985	4958.51	12.53	-1552	883	5058	5021	4973	4936	4888	5040	4955	1196	1495	2500	3680	5	1	47522955	2357	-2.42	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.77	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6340	-21.77	20231218	4500	10.22	20240805	0.34	N	053210	2500	1195 억	2918079	N	N	974	N	N
19	20240926	150535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4960	-25	5	-0.50	91647165	18484	75.15	4975	4990	4940	6480	3490	4985	4958.19	12.53	-1084	1222	5058	5021	4973	4936	4888	5040	4955	1196	1495	2500	3680	5	1	47522955	2357	-2.42	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.77	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6340	-21.77	20231218	4500	10.22	20240805	0.34	N	053210	2500	1195 억	2918547	N	N	61	N	N
20	20240926	140542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4980	-5	5	-0.10	78546985	15848	64.44	4975	4990	4940	6480	3490	4985	4956.27	12.53	-1498	80	5058	5021	4973	4936	4888	5040	4955	1196	1495	2500	3680	5	1	47522955	2367	-2.43	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-21.45	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6340	-21.45	20231218	4500	10.67	20240805	0.34	N	053210	2500	1195 억	2918133	N	N	61	N	N
21	20240926	130543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4970	-15	5	-0.30	58415070	11785	47.92	4975	4990	4940	6480	3490	4985	4956.73	12.53	-1111	-277	5058	5021	4973	4936	4888	5040	4955	1196	1495	2500	3680	5	1	47522955	2362	-2.43	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.61	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6340	-21.61	20231218	4500	10.44	20240805	0.34	N	053210	2500	1195 억	2918520	N	N	61	N	N
22	20240926	120544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4950	-35	5	-0.70	44032890	8886	36.13	4975	4990	4940	6480	3490	4985	4955.31	12.54	-647	-21	5058	5021	4973	4936	4888	5040	4955	1196	1495	2500	3680	5	1	47522955	2352	-2.42	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.92	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6340	-21.92	20231218	4500	10.00	20240805	0.34	N	053210	2500	1195 억	2918984	N	N	61	N	N
23	20240926	110543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4950	-35	5	-0.70	29029645	5856	23.81	4975	4990	4940	6480	3490	4985	4957.25	12.54	-627	-209	5058	5021	4973	4936	4888	5040	4955	1196	1495	2500	3680	5	1	47522955	2352	-2.42	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.92	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6340	-21.92	20231218	4500	10.00	20240805	0.34	N	053210	2500	1195 억	2919004	N	N	61	N	N
24	20240926	100543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4960	-25	5	-0.50	26512615	5349	21.75	4975	4990	4940	6480	3490	4985	4956.56	12.54	-436	-226	5058	5021	4973	4936	4888	5040	4955	1196	1495	2500	3680	5	1	47522955	2357	-2.42	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.77	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6340	-21.77	20231218	4500	10.22	20240805	0.34	N	053210	2500	1195 억	2919195	N	N	61	N	N
25	20240926	090540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4940	-45	5	-0.90	361790	73	0.30	4975	4975	4940	6480	3490	4985	4956.03	12.54	-2	-1	5058	5021	4973	4936	4888	5040	4955	1196	1495	2500	3680	5	1	47522955	2348	-2.41	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.08	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6340	-22.08	20231218	4500	9.78	20240805	0.34	N	053210	2500	1195 억	2919629	N	N	61	N	N
26	20240925	160536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4985	30	2	0.61	122120310	24575	213.40	4935	5010	4925	6440	3470	4955	4969.27	12.54	-9581	-7632	4998	4976	4938	4916	4878	4987	4927	1196	1485	2500	3660	5	1	47522955	2369	-2.43	0.33	12	0.05	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6340	-21.37	20231218	4500	10.78	20240805	0.34	N	053210	2500	1195 억	2919631	N	N	61	N	N
27	20240925	150541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4950	-5	5	-0.10	116135255	23373	202.96	4935	5010	4925	6440	3470	4955	4968.78	12.54	-9528	-8641	4998	4976	4938	4916	4878	4987	4927	1196	1485	2500	3660	5	1	47522955	2352	-2.42	0.33	12	0.05	-2049.00	14898.00	6340	20231218	-21.92	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6340	-21.92	20231218	4500	10.00	20240805	0.34	N	053210	2500	1195 억	2919684	N	N	0	N	N
28	20240925	140542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4945	-10	5	-0.20	107203720	21566	187.27	4935	5010	4935	6440	3470	4955	4970.96	12.54	-9416	-8689	4998	4976	4938	4916	4878	4987	4927	1196	1485	2500	3660	5	1	47522955	2350	-2.41	0.33	12	0.05	-2049.00	14898.00	6340	20231218	-22.00	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6340	-22.00	20231218	4500	9.89	20240805	0.34	N	053210	2500	1195 억	2919796	N	N	0	N	N
29	20240925	130540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4945	-10	5	-0.20	102313590	20577	178.68	4935	5010	4935	6440	3470	4955	4972.23	12.54	-9416	-8709	4998	4976	4938	4916	4878	4987	4927	1196	1485	2500	3660	5	1	47522955	2350	-2.41	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-22.00	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6340	-22.00	20231218	4500	9.89	20240805	0.34	N	053210	2500	1195 억	2919796	N	N	0	N	N
30	20240925	120540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4960	5	2	0.10	89135910	17920	155.61	4935	5010	4935	6440	3470	4955	4974.11	12.54	-9620	-9090	4998	4976	4938	4916	4878	4987	4927	1196	1485	2500	3660	5	1	47522955	2357	-2.42	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.77	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6340	-21.77	20231218	4500	10.22	20240805	0.34	N	053210	2500	1195 억	2919592	N	N	0	N	N
31	20240925	110538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4945	-10	5	-0.20	82235075	16526	143.50	4935	5010	4935	6440	3470	4955	4976.11	12.54	-9468	-9158	4998	4976	4938	4916	4878	4987	4927	1196	1485	2500	3660	5	1	47522955	2350	-2.41	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.00	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6340	-22.00	20231218	4500	9.89	20240805	0.34	N	053210	2500	1195 억	2919744	N	N	0	N	N
32	20240925	100541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5000	45	2	0.91	27492375	5520	47.93	4935	5000	4935	6440	3470	4955	4980.52	12.57	-1293	-1116	4998	4976	4938	4916	4878	4987	4927	1196	1485	2500	3660	10	1	47522955	2376	-2.44	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.34	N	053210	2500	1195 억	2927919	N	N	0	N	N
33	20240925	090540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4945	-10	5	-0.20	6427225	1296	11.25	4935	4995	4935	6440	3470	4955	4959.29	12.58	33	-96	4998	4976	4938	4916	4878	4987	4927	1196	1485	2500	3660	5	1	47522955	2350	-2.41	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.00	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6340	-22.00	20231218	4500	9.89	20240805	0.34	N	053210	2500	1195 억	2929245	N	N	0	N	N
34	20240924	160536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4955	30	2	0.61	56816275	11516	69.10	4900	4960	4900	6400	3450	4925	4933.68	12.58	-2674	-2359	4995	4960	4900	4865	4805	4977	4882	1196	1475	2500	3640	5	1	47522955	2355	-2.42	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.85	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6340	-21.85	20231218	4500	10.11	20240805	0.34	N	053210	2500	1195 억	2929212	N	N	83	N	N
35	20240924	150537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4940	15	2	0.30	53664775	10879	65.28	4900	4960	4900	6400	3450	4925	4932.88	12.58	-2322	-2007	4995	4960	4900	4865	4805	4977	4882	1196	1475	2500	3640	5	1	47522955	2348	-2.41	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.08	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6340	-22.08	20231218	4500	9.78	20240805	0.34	N	053210	2500	1195 억	2929564	N	N	83	N	N
36	20240924	140536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4945	20	2	0.41	44947940	9112	54.68	4900	4960	4900	6400	3450	4925	4932.83	12.58	-2202	-1786	4995	4960	4900	4865	4805	4977	4882	1196	1475	2500	3640	5	1	47522955	2350	-2.41	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.00	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6340	-22.00	20231218	4500	9.89	20240805	0.34	N	053210	2500	1195 억	2929684	N	N	83	N	N
37	20240924	130536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4935	10	2	0.20	38435925	7792	46.76	4900	4960	4900	6400	3450	4925	4932.74	12.58	-1836	-1418	4995	4960	4900	4865	4805	4977	4882	1196	1475	2500	3640	5	1	47522955	2345	-2.41	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.34	N	053210	2500	1195 억	2930050	N	N	83	N	N
38	20240924	120538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4925	0	3	0.00	27731395	5623	33.74	4900	4935	4900	6400	3450	4925	4931.78	12.59	-869	-586	4995	4960	4900	4865	4805	4977	4882	1196	1475	2500	3640	5	1	47522955	2341	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.32	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6340	-22.32	20231218	4500	9.44	20240805	0.34	N	053210	2500	1195 억	2931017	N	N	83	N	N
39	20240924	110537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	-5	5	-0.10	4229285	858	5.15	4900	4935	4900	6400	3450	4925	4929.24	12.59	-139	50	4995	4960	4900	4865	4805	4977	4882	1196	1475	2500	3640	5	1	47522955	2338	-2.40	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.40	4500	20240805	9.33	5920	-16.89	20240102	4500	9.33	20240805	6340	-22.40	20231218	4500	9.33	20240805	0.34	N	053210	2500	1195 억	2931747	N	N	83	N	N
40	20240924	100535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4925	0	3	0.00	757575	154	0.92	4900	4935	4900	6400	3450	4925	4919.32	12.59	-15	80	4995	4960	4900	4865	4805	4977	4882	1196	1475	2500	3640	5	1	47522955	2341	-2.40	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.32	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6340	-22.32	20231218	4500	9.44	20240805	0.34	N	053210	2500	1195 억	2931871	N	N	83	N	N
41	20240924	090536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4935	10	2	0.20	78505	16	0.10	4900	4935	4900	6400	3450	4925	4906.56	12.59	-2	-1	4995	4960	4900	4865	4805	4977	4882	1196	1475	2500	3640	5	1	47522955	2345	-2.41	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.34	N	053210	2500	1195 억	2931884	N	N	83	N	N
42	20240923	160535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4925	70	2	1.44	81729035	16665	55.59	4840	4935	4840	6310	3400	4855	4904.23	12.59	-3414	-1748	5018	4936	4868	4786	4718	4902	4752	1196	1455	2500	3590	5	1	47522955	2341	-2.40	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-22.32	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6340	-22.32	20231218	4500	9.44	20240805	0.34	N	053210	2500	1195 억	2931886	N	N	83	N	N
43	20240923	150536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4925	70	2	1.44	80042300	16322	54.45	4840	4935	4840	6310	3400	4855	4903.95	12.59	-3376	-1766	5018	4936	4868	4786	4718	4902	4752	1196	1455	2500	3590	5	1	47522955	2341	-2.40	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.32	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6340	-22.32	20231218	4500	9.44	20240805	0.34	N	053210	2500	1195 억	2931924	N	N	311	N	N
44	20240923	140540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4935	80	2	1.65	77560285	15818	52.77	4840	4935	4840	6310	3400	4855	4903.29	12.59	-3346	-2003	5018	4936	4868	4786	4718	4902	4752	1196	1455	2500	3590	5	1	47522955	2345	-2.41	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.34	N	053210	2500	1195 억	2931954	N	N	311	N	N
45	20240923	130536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	65	2	1.34	75023195	15303	51.05	4840	4925	4840	6310	3400	4855	4902.52	12.59	-3195	-2268	5018	4936	4868	4786	4718	4902	4752	1196	1455	2500	3590	5	1	47522955	2338	-2.40	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.40	4500	20240805	9.33	5920	-16.89	20240102	4500	9.33	20240805	6340	-22.40	20231218	4500	9.33	20240805	0.34	N	053210	2500	1195 억	2932105	N	N	311	N	N
46	20240923	120535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4910	55	2	1.13	63926155	13046	43.52	4840	4925	4840	6310	3400	4855	4900.06	12.59	-3097	-2405	5018	4936	4868	4786	4718	4902	4752	1196	1455	2500	3590	5	1	47522955	2333	-2.40	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.56	4500	20240805	9.11	5920	-17.06	20240102	4500	9.11	20240805	6340	-22.56	20231218	4500	9.11	20240805	0.34	N	053210	2500	1195 억	2932203	N	N	311	N	N
47	20240923	110535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	65	2	1.34	61437955	12540	41.83	4840	4925	4840	6310	3400	4855	4899.36	12.59	-3043	-2631	5018	4936	4868	4786	4718	4902	4752	1196	1455	2500	3590	5	1	47522955	2338	-2.40	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.40	4500	20240805	9.33	5920	-16.89	20240102	4500	9.33	20240805	6340	-22.40	20231218	4500	9.33	20240805	0.34	N	053210	2500	1195 억	2932257	N	N	311	N	N
48	20240923	100534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	5	2	0.10	7920645	1629	5.43	4840	4895	4840	6310	3400	4855	4862.27	12.60	-301	-213	5018	4936	4868	4786	4718	4902	4752	1196	1455	2500	3590	5	1	47522955	2310	-2.37	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.34	4500	20240805	8.00	5920	-17.91	20240102	4500	8.00	20240805	6340	-23.34	20231218	4500	8.00	20240805	0.34	N	053210	2500	1195 억	2934999	N	N	311	N	N
49	20240923	090534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	15	2	0.31	1729710	357	1.19	4840	4870	4840	6310	3400	4855	4845.13	12.61	-43	-42	5018	4936	4868	4786	4718	4902	4752	1196	1455	2500	3590	5	1	47522955	2314	-2.38	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.34	N	053210	2500	1195 억	2935257	N	N	311	N	N
50	20240913	160510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	-15	5	-0.31	37256850	7618	18.74	4855	4940	4845	6310	3405	4860	4890.63	12.64	491	487	5006	4932	4876	4802	4746	4970	4840	1196	1450	2500	3590	5	1	47522955	2302	-2.36	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-23.58	4500	20240805	7.67	5920	-18.16	20240102	4500	7.67	20240805	6340	-23.58	20231218	4500	7.67	20240805	0.34	N	053210	2500	1195 억	2943447	N	N	2274	N	N
51	20240913	150515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4875	15	2	0.31	25854660	5265	12.95	4855	4940	4855	6310	3405	4860	4910.67	12.64	487	244	5006	4932	4876	4802	4746	4970	4840	1196	1450	2500	3590	5	1	47522955	2317	-2.38	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.11	4500	20240805	8.33	5920	-17.65	20240102	4500	8.33	20240805	6340	-23.11	20231218	4500	8.33	20240805	0.34	N	053210	2500	1195 억	2943443	N	N	712	N	N
52	20240913	140516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4895	35	2	0.72	21827155	4441	10.92	4855	4940	4855	6310	3405	4860	4914.92	12.64	148	570	5006	4932	4876	4802	4746	4970	4840	1196	1450	2500	3590	5	1	47522955	2326	-2.39	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.79	4500	20240805	8.78	5920	-17.31	20240102	4500	8.78	20240805	6340	-22.79	20231218	4500	8.78	20240805	0.34	N	053210	2500	1195 억	2943104	N	N	712	N	N
53	20240913	130512	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4925	65	2	1.34	17380900	3535	8.69	4855	4940	4855	6310	3405	4860	4916.80	12.64	-236	519	5006	4932	4876	4802	4746	4970	4840	1196	1450	2500	3590	5	1	47522955	2341	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.32	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6340	-22.32	20231218	4500	9.44	20240805	0.34	N	053210	2500	1195 억	2942720	N	N	712	N	N
54	20240913	120514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	60	2	1.23	13823915	2812	6.92	4855	4940	4855	6310	3405	4860	4916.04	12.64	-250	303	5006	4932	4876	4802	4746	4970	4840	1196	1450	2500	3590	5	1	47522955	2338	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.40	4500	20240805	9.33	5920	-16.89	20240102	4500	9.33	20240805	6340	-22.40	20231218	4500	9.33	20240805	0.34	N	053210	2500	1195 억	2942706	N	N	712	N	N
55	20240913	110515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4915	55	2	1.13	11389025	2317	5.70	4855	4940	4855	6310	3405	4860	4915.42	12.64	-252	75	5006	4932	4876	4802	4746	4970	4840	1196	1450	2500	3590	5	1	47522955	2336	-2.40	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.48	4500	20240805	9.22	5920	-16.98	20240102	4500	9.22	20240805	6340	-22.48	20231218	4500	9.22	20240805	0.34	N	053210	2500	1195 억	2942704	N	N	712	N	N
56	20240913	100514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4935	75	2	1.54	9787235	1992	4.90	4855	4940	4855	6310	3405	4860	4913.27	12.64	-252	-150	5006	4932	4876	4802	4746	4970	4840	1196	1450	2500	3590	5	1	47522955	2345	-2.41	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.34	N	053210	2500	1195 억	2942704	N	N	712	N	N
57	20240913	090516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4910	50	2	1.03	1295105	265	0.65	4855	4925	4855	6310	3405	4860	4887.19	12.64	-81	-179	5006	4932	4876	4802	4746	4970	4840	1196	1450	2500	3590	5	1	47522955	2333	-2.40	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.56	4500	20240805	9.11	5920	-17.06	20240102	4500	9.11	20240805	6340	-22.56	20231218	4500	9.11	20240805	0.34	N	053210	2500	1195 억	2942875	N	N	712	N	N
58	20240912	160509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	20	2	0.41	198157735	40659	354.14	4850	4950	4820	6290	3390	4840	4874.92	12.64	-17047	1478	4880	4860	4850	4830	4820	4855	4825	1196	1450	2500	3580	5	1	47522955	2310	-2.37	0.33	12	0.09	-2049.00	14898.00	6340	20231218	-23.34	4500	20240805	8.00	5920	-17.91	20240102	4500	8.00	20240805	6340	-23.34	20231218	4500	8.00	20240805	0.34	N	053210	2500	1195 억	2942956	N	N	13	N	N
59	20240912	150511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4945	105	2	2.17	164470785	33762	294.07	4850	4950	4820	6290	3390	4840	4871.48	12.66	-12590	4146	4880	4860	4850	4830	4820	4855	4825	1196	1450	2500	3580	5	1	47522955	2350	-2.41	0.33	12	0.07	-2049.00	14898.00	6340	20231218	-22.00	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6340	-22.00	20231218	4500	9.89	20240805	0.34	N	053210	2500	1195 억	2947413	N	N	170	N	N
60	20240912	140513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4935	95	2	1.96	143378530	29485	256.82	4850	4935	4820	6290	3390	4840	4862.76	12.67	-10614	2147	4880	4860	4850	4830	4820	4855	4825	1196	1450	2500	3580	5	1	47522955	2345	-2.41	0.33	12	0.06	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.34	N	053210	2500	1195 억	2949389	N	N	170	N	N
61	20240912	130512	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4880	40	2	0.83	122286105	25180	219.32	4850	4885	4820	6290	3390	4840	4856.48	12.67	-8504	617	4880	4860	4850	4830	4820	4855	4825	1196	1450	2500	3580	5	1	47522955	2319	-2.38	0.33	12	0.05	-2049.00	14898.00	6340	20231218	-23.03	4500	20240805	8.44	5920	-17.57	20240102	4500	8.44	20240805	6340	-23.03	20231218	4500	8.44	20240805	0.34	N	053210	2500	1195 억	2951499	N	N	170	N	N
62	20240912	120510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4880	40	2	0.83	98411350	20290	176.73	4850	4880	4820	6290	3390	4840	4850.24	12.68	-6407	-1006	4880	4860	4850	4830	4820	4855	4825	1196	1450	2500	3580	5	1	47522955	2319	-2.38	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-23.03	4500	20240805	8.44	5920	-17.57	20240102	4500	8.44	20240805	6340	-23.03	20231218	4500	8.44	20240805	0.34	N	053210	2500	1195 억	2953596	N	N	170	N	N
63	20240912	110509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4865	25	2	0.52	52946040	10935	95.24	4850	4875	4820	6290	3390	4840	4841.89	12.70	-3419	-1471	4880	4860	4850	4830	4820	4855	4825	1196	1450	2500	3580	5	1	47522955	2312	-2.37	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-23.26	4500	20240805	8.11	5920	-17.82	20240102	4500	8.11	20240805	6340	-23.26	20231218	4500	8.11	20240805	0.34	N	053210	2500	1195 억	2956584	N	N	170	N	N
64	20240912	100511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	30	2	0.62	37695300	7796	67.90	4850	4875	4820	6290	3390	4840	4835.21	12.70	-1932	-1931	4880	4860	4850	4830	4820	4855	4825	1196	1450	2500	3580	5	1	47522955	2314	-2.38	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.34	N	053210	2500	1195 억	2958071	N	N	170	N	N
65	20240912	090510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	10	2	0.21	24235	5	0.04	4850	4850	4840	6290	3390	4840	4847.00	12.71	-1	0	4880	4860	4850	4830	4820	4855	4825	1196	1450	2500	3580	5	1	47522955	2305	-2.37	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.50	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.34	N	053210	2500	1195 억	2960002	N	N	170	N	N
66	20240911	160500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	0	3	0.00	55706915	11478	63.59	4840	4870	4840	6290	3390	4840	4853.36	12.71	-3860	614	4933	4886	4853	4806	4773	4870	4790	1196	1450	2500	3580	5	1	47522955	2300	-2.36	0.32	12	0.02	-2049.00	14898.00	6410	20230905	-24.49	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6340	-23.66	20231218	4500	7.56	20240805	0.34	N	053210	2500	1195 억	2960003	N	N	170	N	N
67	20240911	150504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	5	2	0.10	51529335	10615	58.81	4840	4870	4840	6290	3390	4840	4854.39	12.71	-3360	675	4933	4886	4853	4806	4773	4870	4790	1196	1450	2500	3580	5	1	47522955	2302	-2.36	0.33	12	0.02	-2049.00	14898.00	6410	20230905	-24.41	4500	20240805	7.67	5920	-18.16	20240102	4500	7.67	20240805	6340	-23.58	20231218	4500	7.67	20240805	0.34	N	053210	2500	1195 억	2960503	N	N	62	N	N
68	20240911	140504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	10	2	0.21	42204665	8690	48.14	4840	4870	4840	6290	3390	4840	4856.69	12.72	-2857	678	4933	4886	4853	4806	4773	4870	4790	1196	1450	2500	3580	5	1	47522955	2305	-2.37	0.33	12	0.02	-2049.00	14898.00	6410	20230905	-24.34	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.34	N	053210	2500	1195 억	2961006	N	N	62	N	N
69	20240911	130502	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4855	15	2	0.31	40465600	8332	46.16	4840	4870	4840	6290	3390	4840	4856.65	12.72	-2857	409	4933	4886	4853	4806	4773	4870	4790	1196	1450	2500	3580	5	1	47522955	2307	-2.37	0.33	12	0.02	-2049.00	14898.00	6410	20230905	-24.26	4500	20240805	7.89	5920	-17.99	20240102	4500	7.89	20240805	6340	-23.42	20231218	4500	7.89	20240805	0.34	N	053210	2500	1195 억	2961006	N	N	62	N	N
70	20240911	120506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	20	2	0.41	25546845	5267	29.18	4840	4870	4840	6290	3390	4840	4850.36	12.72	-2656	166	4933	4886	4853	4806	4773	4870	4790	1196	1450	2500	3580	5	1	47522955	2310	-2.37	0.33	12	0.01	-2049.00	14898.00	6410	20230905	-24.18	4500	20240805	8.00	5920	-17.91	20240102	4500	8.00	20240805	6340	-23.34	20231218	4500	8.00	20240805	0.34	N	053210	2500	1195 억	2961207	N	N	62	N	N
71	20240911	110500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	10	2	0.21	20404495	4207	23.31	4840	4865	4840	6290	3390	4840	4850.13	12.72	-1815	-10	4933	4886	4853	4806	4773	4870	4790	1196	1450	2500	3580	5	1	47522955	2305	-2.37	0.33	12	0.01	-2049.00	14898.00	6410	20230905	-24.34	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.34	N	053210	2500	1195 억	2962048	N	N	62	N	N
72	20240911	100500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	10	2	0.21	19038185	3925	21.75	4840	4865	4840	6290	3390	4840	4850.49	12.72	-1641	-109	4933	4886	4853	4806	4773	4870	4790	1196	1450	2500	3580	5	1	47522955	2305	-2.37	0.33	12	0.01	-2049.00	14898.00	6410	20230905	-24.34	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.34	N	053210	2500	1195 억	2962222	N	N	62	N	N
73	20240911	090506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	0	3	0.00	198440	41	0.23	4840	4840	4840	6290	3390	4840	4840.00	12.73	-6	-5	4933	4886	4853	4806	4773	4870	4790	1196	1450	2500	3580	5	1	47522955	2300	-2.36	0.32	12	0.00	-2049.00	14898.00	6410	20230905	-24.49	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6340	-23.66	20231218	4500	7.56	20240805	0.34	N	053210	2500	1195 억	2963857	N	N	62	N	N
74	20240910	160501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	-40	5	-0.82	87618770	18050	88.10	4850	4900	4820	6340	3420	4880	4854.23	12.73	-3784	-3687	5126	5002	4876	4752	4626	5065	4815	1196	1460	2500	3610	5	1	47522955	2300	-2.36	0.32	12	0.04	-2049.00	14898.00	6450	20230904	-24.96	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6340	-23.66	20231218	4500	7.56	20240805	0.34	N	053210	2500	1195 억	2963863	N	N	62	N	N
75	20240910	150504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-50	5	-1.02	82380925	16965	82.80	4850	4900	4830	6340	3420	4880	4855.93	12.73	-3589	-3566	5126	5002	4876	4752	4626	5065	4815	1196	1460	2500	3610	5	1	47522955	2295	-2.36	0.32	12	0.04	-2049.00	14898.00	6450	20230904	-25.12	4500	20240805	7.33	5920	-18.41	20240102	4500	7.33	20240805	6340	-23.82	20231218	4500	7.33	20240805	0.34	N	053210	2500	1195 억	2964058	N	N	264	N	N
76	20240910	140502	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	-40	5	-0.82	73343195	15096	73.68	4850	4900	4840	6340	3420	4880	4858.45	12.73	-2801	-2810	5126	5002	4876	4752	4626	5065	4815	1196	1460	2500	3610	5	1	47522955	2300	-2.36	0.32	12	0.03	-2049.00	14898.00	6450	20230904	-24.96	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6340	-23.66	20231218	4500	7.56	20240805	0.34	N	053210	2500	1195 억	2964846	N	N	264	N	N
77	20240910	130502	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4855	-25	5	-0.51	56043645	11527	56.26	4850	4900	4845	6340	3420	4880	4861.95	12.73	-2360	-2382	5126	5002	4876	4752	4626	5065	4815	1196	1460	2500	3610	5	1	47522955	2307	-2.37	0.33	12	0.02	-2049.00	14898.00	6450	20230904	-24.73	4500	20240805	7.89	5920	-17.99	20240102	4500	7.89	20240805	6340	-23.42	20231218	4500	7.89	20240805	0.34	N	053210	2500	1195 억	2965287	N	N	264	N	N
78	20240910	120502	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4865	-15	5	-0.31	53256120	10953	53.46	4850	4900	4845	6340	3420	4880	4862.24	12.73	-2204	-2234	5126	5002	4876	4752	4626	5065	4815	1196	1460	2500	3610	5	1	47522955	2312	-2.37	0.33	12	0.02	-2049.00	14898.00	6450	20230904	-24.57	4500	20240805	8.11	5920	-17.82	20240102	4500	8.11	20240805	6340	-23.26	20231218	4500	8.11	20240805	0.34	N	053210	2500	1195 억	2965443	N	N	264	N	N
79	20240910	110501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4855	-25	5	-0.51	49338270	10146	49.52	4850	4900	4845	6340	3420	4880	4862.83	12.74	-1942	-1927	5126	5002	4876	4752	4626	5065	4815	1196	1460	2500	3610	5	1	47522955	2307	-2.37	0.33	12	0.02	-2049.00	14898.00	6450	20230904	-24.73	4500	20240805	7.89	5920	-17.99	20240102	4500	7.89	20240805	6340	-23.42	20231218	4500	7.89	20240805	0.34	N	053210	2500	1195 억	2965705	N	N	264	N	N
80	20240910	100503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	-20	5	-0.41	38994480	8019	39.14	4850	4900	4845	6340	3420	4880	4862.76	12.74	-1411	-1403	5126	5002	4876	4752	4626	5065	4815	1196	1460	2500	3610	5	1	47522955	2310	-2.37	0.33	12	0.02	-2049.00	14898.00	6450	20230904	-24.65	4500	20240805	8.00	5920	-17.91	20240102	4500	8.00	20240805	6340	-23.34	20231218	4500	8.00	20240805	0.34	N	053210	2500	1195 억	2966236	N	N	264	N	N
81	20240910	090501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4875	-5	5	-0.10	485210	100	0.49	4850	4880	4850	6340	3420	4880	4852.10	12.74	29	-31	5126	5002	4876	4752	4626	5065	4815	1196	1460	2500	3610	5	1	47522955	2317	-2.38	0.33	12	0.00	-2049.00	14898.00	6450	20230904	-24.42	4500	20240805	8.33	5920	-17.65	20240102	4500	8.33	20240805	6340	-23.11	20231218	4500	8.33	20240805	0.34	N	053210	2500	1195 억	2967676	N	N	264	N	N
82	20240909	160452	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4880	45	2	0.93	99530855	20489	141.35	4750	5000	4750	6280	3385	4835	4857.77	12.74	-301	1665	4931	4882	4841	4792	4751	4907	4817	1196	1445	2500	3570	5	1	47522955	2319	-2.38	0.33	12	0.04	-2049.00	14898.00	6490	20230901	-24.81	4500	20240805	8.44	5920	-17.57	20240102	4500	8.44	20240805	6340	-23.03	20231218	4500	8.44	20240805	0.34	N	053210	2500	1195 억	2967647	N	N	264	N	N
83	20240909	150456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4890	55	2	1.14	98022895	20180	139.22	4750	5000	4750	6280	3385	4835	4857.43	12.74	-301	1665	4931	4882	4841	4792	4751	4907	4817	1196	1445	2500	3570	5	1	47522955	2324	-2.39	0.33	12	0.04	-2049.00	14898.00	6490	20230901	-24.65	4500	20240805	8.67	5920	-17.40	20240102	4500	8.67	20240805	6340	-22.87	20231218	4500	8.67	20240805	0.34	N	053210	2500	1195 억	2967647	N	N	0	N	N
84	20240909	140459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4885	50	2	1.03	69227845	14288	98.57	4750	5000	4750	6280	3385	4835	4845.17	12.74	-415	1164	4931	4882	4841	4792	4751	4907	4817	1196	1445	2500	3570	5	1	47522955	2321	-2.38	0.33	12	0.03	-2049.00	14898.00	6490	20230901	-24.73	4500	20240805	8.56	5920	-17.48	20240102	4500	8.56	20240805	6340	-22.95	20231218	4500	8.56	20240805	0.34	N	053210	2500	1195 억	2967533	N	N	0	N	N
85	20240909	130456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4880	45	2	0.93	67069500	13846	95.52	4750	5000	4750	6280	3385	4835	4843.96	12.74	-415	770	4931	4882	4841	4792	4751	4907	4817	1196	1445	2500	3570	5	1	47522955	2319	-2.38	0.33	12	0.03	-2049.00	14898.00	6490	20230901	-24.81	4500	20240805	8.44	5920	-17.57	20240102	4500	8.44	20240805	6340	-23.03	20231218	4500	8.44	20240805	0.34	N	053210	2500	1195 억	2967533	N	N	0	N	N
86	20240909	120454	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4885	50	2	1.03	64003585	13218	91.19	4750	5000	4750	6280	3385	4835	4842.15	12.74	-415	470	4931	4882	4841	4792	4751	4907	4817	1196	1445	2500	3570	5	1	47522955	2321	-2.38	0.33	12	0.03	-2049.00	14898.00	6490	20230901	-24.73	4500	20240805	8.56	5920	-17.48	20240102	4500	8.56	20240805	6340	-22.95	20231218	4500	8.56	20240805	0.34	N	053210	2500	1195 억	2967533	N	N	0	N	N
87	20240909	110454	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	85	2	1.76	49461410	10240	70.65	4750	5000	4750	6280	3385	4835	4830.22	12.74	-388	107	4931	4882	4841	4792	4751	4907	4817	1196	1445	2500	3570	5	1	47522955	2338	-2.40	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-24.19	4500	20240805	9.33	5920	-16.89	20240102	4500	9.33	20240805	6340	-22.40	20231218	4500	9.33	20240805	0.34	N	053210	2500	1195 억	2967560	N	N	0	N	N
88	20240909	100458	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	-30	5	-0.62	27399980	5734	39.56	4750	4805	4750	6280	3385	4835	4778.51	12.74	-202	-96	4931	4882	4841	4792	4751	4907	4817	1196	1445	2500	3570	5	1	47522955	2283	-2.35	0.32	12	0.01	-2049.00	14898.00	6490	20230901	-25.96	4500	20240805	6.78	5920	-18.83	20240102	4500	6.78	20240805	6340	-24.21	20231218	4500	6.78	20240805	0.34	N	053210	2500	1195 억	2967746	N	N	0	N	N
89	20240909	090453	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	-65	5	-1.34	2239070	471	3.25	4750	4790	4750	6280	3385	4835	4753.86	12.75	-62	-29	4931	4882	4841	4792	4751	4907	4817	1196	1445	2500	3570	5	1	47522955	2267	-2.33	0.32	12	0.00	-2049.00	14898.00	6490	20230901	-26.50	4500	20240805	6.00	5920	-19.43	20240102	4500	6.00	20240805	6340	-24.76	20231218	4500	6.00	20240805	0.34	N	053210	2500	1195 억	2967886	N	N	0	N	N
90	20240906	160449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	-15	5	-0.31	69276705	14357	37.02	4825	4890	4800	6300	3395	4850	4825.29	12.75	-332	-293	5016	4932	4841	4757	4666	4937	4762	1196	1450	2500	3580	5	1	47522955	2298	-2.36	0.32	12	0.03	-2049.00	14898.00	6490	20230901	-25.50	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.35	N	053210	2500	1195 억	2967948	N	N	39	N	N
91	20240906	150456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4820	-30	5	-0.62	65796315	13636	35.16	4825	4890	4800	6300	3395	4850	4825.19	12.75	-332	-446	5016	4932	4841	4757	4666	4937	4762	1196	1450	2500	3580	5	1	47522955	2291	-2.35	0.32	12	0.03	-2049.00	14898.00	6490	20230901	-25.73	4500	20240805	7.11	5920	-18.58	20240102	4500	7.11	20240805	6340	-23.97	20231218	4500	7.11	20240805	0.35	N	053210	2500	1195 억	2967948	N	N	39	N	N
92	20240906	140457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	-15	5	-0.31	49438840	10237	26.40	4825	4890	4800	6300	3395	4850	4829.43	12.75	-329	-443	5016	4932	4841	4757	4666	4937	4762	1196	1450	2500	3580	5	1	47522955	2298	-2.36	0.32	12	0.02	-2049.00	14898.00	6490	20230901	-25.50	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.35	N	053210	2500	1195 억	2967951	N	N	39	N	N
93	20240906	130454	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	-15	5	-0.31	45033890	9326	24.05	4825	4890	4800	6300	3395	4850	4828.85	12.75	-327	-441	5016	4932	4841	4757	4666	4937	4762	1196	1450	2500	3580	5	1	47522955	2298	-2.36	0.32	12	0.02	-2049.00	14898.00	6490	20230901	-25.50	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.35	N	053210	2500	1195 억	2967953	N	N	39	N	N
94	20240906	120456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-20	5	-0.41	40145370	8313	21.44	4825	4890	4800	6300	3395	4850	4829.23	12.75	-275	-439	5016	4932	4841	4757	4666	4937	4762	1196	1450	2500	3580	5	1	47522955	2295	-2.36	0.32	12	0.02	-2049.00	14898.00	6490	20230901	-25.58	4500	20240805	7.33	5920	-18.41	20240102	4500	7.33	20240805	6340	-23.82	20231218	4500	7.33	20240805	0.35	N	053210	2500	1195 억	2968005	N	N	39	N	N
95	20240906	110458	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	-5	5	-0.10	33354015	6907	17.81	4825	4890	4800	6300	3395	4850	4829.02	12.75	-348	-332	5016	4932	4841	4757	4666	4937	4762	1196	1450	2500	3580	5	1	47522955	2302	-2.36	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-25.35	4500	20240805	7.67	5920	-18.16	20240102	4500	7.67	20240805	6340	-23.58	20231218	4500	7.67	20240805	0.35	N	053210	2500	1195 억	2967932	N	N	39	N	N
96	20240906	100452	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	0	3	0.00	9257500	1904	4.91	4825	4890	4825	6300	3395	4850	4862.13	12.75	-218	-361	5016	4932	4841	4757	4666	4937	4762	1196	1450	2500	3580	5	1	47522955	2305	-2.37	0.33	12	0.00	-2049.00	14898.00	6490	20230901	-25.27	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.35	N	053210	2500	1195 억	2968062	N	N	39	N	N
97	20240906	090456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	-15	5	-0.31	1642755	340	0.88	4825	4890	4825	6300	3395	4850	4831.63	12.75	224	224	5016	4932	4841	4757	4666	4937	4762	1196	1450	2500	3580	5	1	47522955	2298	-2.36	0.32	12	0.00	-2049.00	14898.00	6490	20230901	-25.50	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.35	N	053210	2500	1195 억	2968504	N	N	39	N	N
98	20240905	160448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	20	2	0.41	187661640	38780	100.10	4850	4925	4750	6270	3385	4830	4839.13	12.75	-2217	-2452	5030	4930	4875	4775	4720	4902	4747	1196	1440	2500	3570	5	1	47522955	2305	-2.37	0.33	12	0.08	-2049.00	14898.00	6490	20230901	-25.27	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6410	-24.34	20230905	4500	7.78	20240805	0.35	N	053210	2500	1195 억	2968280	N	N	39	N	N
99	20240905	150454	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	5	2	0.10	186327005	38504	99.39	4850	4925	4750	6270	3385	4830	4839.16	12.75	-2239	-2500	5030	4930	4875	4775	4720	4902	4747	1196	1440	2500	3570	5	1	47522955	2298	-2.36	0.32	12	0.08	-2049.00	14898.00	6490	20230901	-25.50	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6410	-24.57	20230905	4500	7.44	20240805	0.35	N	053210	2500	1195 억	2968258	N	N	1	N	N
100	20240905	140453	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-75	5	-1.55	137780230	28378	73.25	4850	4925	4750	6270	3385	4830	4855.18	12.74	-3495	-3656	5030	4930	4875	4775	4720	4902	4747	1196	1440	2500	3570	5	1	47522955	2260	-2.32	0.32	12	0.06	-2049.00	14898.00	6490	20230901	-26.73	4500	20240805	5.67	5920	-19.68	20240102	4500	5.67	20240805	6410	-25.82	20230905	4500	5.67	20240805	0.35	N	053210	2500	1195 억	2967002	N	N	1	N	N
101	20240905	130454	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	10	2	0.21	90325015	18506	47.77	4850	4925	4830	6270	3385	4830	4880.85	12.74	-3888	-3838	5030	4930	4875	4775	4720	4902	4747	1196	1440	2500	3570	5	1	47522955	2300	-2.36	0.32	12	0.04	-2049.00	14898.00	6490	20230901	-25.42	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6410	-24.49	20230905	4500	7.56	20240805	0.35	N	053210	2500	1195 억	2966609	N	N	1	N	N
102	20240905	120451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4890	60	2	1.24	73347065	15006	38.73	4850	4925	4830	6270	3385	4830	4887.85	12.74	-3929	-3787	5030	4930	4875	4775	4720	4902	4747	1196	1440	2500	3570	5	1	47522955	2324	-2.39	0.33	12	0.03	-2049.00	14898.00	6490	20230901	-24.65	4500	20240805	8.67	5920	-17.40	20240102	4500	8.67	20240805	6410	-23.71	20230905	4500	8.67	20240805	0.35	N	053210	2500	1195 억	2966568	N	N	1	N	N
103	20240905	110449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4890	60	2	1.24	52299550	10695	27.61	4850	4925	4830	6270	3385	4830	4890.09	12.74	-3542	-3389	5030	4930	4875	4775	4720	4902	4747	1196	1440	2500	3570	5	1	47522955	2324	-2.39	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-24.65	4500	20240805	8.67	5920	-17.40	20240102	4500	8.67	20240805	6410	-23.71	20230905	4500	8.67	20240805	0.35	N	053210	2500	1195 억	2966955	N	N	1	N	N
104	20240905	100449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4885	55	2	1.14	43540455	8903	22.98	4850	4925	4830	6270	3385	4830	4890.54	12.74	-3181	-3105	5030	4930	4875	4775	4720	4902	4747	1196	1440	2500	3570	5	1	47522955	2321	-2.38	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-24.73	4500	20240805	8.56	5920	-17.48	20240102	4500	8.56	20240805	6410	-23.79	20230905	4500	8.56	20240805	0.35	N	053210	2500	1195 억	2967316	N	N	1	N	N
105	20240905	090454	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4865	35	2	0.72	324605	67	0.17	4850	4865	4830	6270	3385	4830	4844.85	12.76	114	-31	5030	4930	4875	4775	4720	4902	4747	1196	1440	2500	3570	5	1	47522955	2312	-2.37	0.33	12	0.00	-2049.00	14898.00	6490	20230901	-25.04	4500	20240805	8.11	5920	-17.82	20240102	4500	8.11	20240805	6410	-24.10	20230905	4500	8.11	20240805	0.35	N	053210	2500	1195 억	2970611	N	N	1	N	N
106	20240904	160443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-120	5	-2.42	188916275	38740	248.62	4935	4975	4820	6430	3465	4950	4876.52	12.76	-56	-1875	5043	4996	4973	4926	4903	4985	4915	1196	1480	2500	3660	5	1	47522955	2295	-2.36	0.32	12	0.08	-2049.00	14898.00	6490	20230901	-25.58	4500	20240805	7.33	5920	-18.41	20240102	4500	7.33	20240805	6450	-25.12	20230904	4500	7.33	20240805	0.35	N	053210	2500	1195 억	2970497	N	N	1	N	N
107	20240904	150447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	-110	5	-2.22	181221485	37148	238.40	4935	4975	4820	6430	3465	4950	4878.36	12.76	-56	-618	5043	4996	4973	4926	4903	4985	4915	1196	1480	2500	3660	5	1	47522955	2300	-2.36	0.32	12	0.08	-2049.00	14898.00	6490	20230901	-25.42	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6450	-24.96	20230904	4500	7.56	20240805	0.35	N	053210	2500	1195 억	2970497	N	N	943	N	N
108	20240904	140449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	-115	5	-2.32	174483620	35756	229.47	4935	4975	4820	6430	3465	4950	4879.84	12.76	-56	-440	5043	4996	4973	4926	4903	4985	4915	1196	1480	2500	3660	5	1	47522955	2298	-2.36	0.32	12	0.08	-2049.00	14898.00	6490	20230901	-25.50	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6450	-25.04	20230904	4500	7.44	20240805	0.35	N	053210	2500	1195 억	2970497	N	N	943	N	N
109	20240904	130448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	-80	5	-1.62	119983075	24504	157.26	4935	4975	4870	6430	3465	4950	4896.47	12.75	-414	-706	5043	4996	4973	4926	4903	4985	4915	1196	1480	2500	3660	5	1	47522955	2314	-2.38	0.33	12	0.05	-2049.00	14898.00	6490	20230901	-24.96	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6450	-24.50	20230904	4500	8.22	20240805	0.35	N	053210	2500	1195 억	2970139	N	N	943	N	N
110	20240904	120446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4930	-20	5	-0.40	87434485	17839	114.48	4935	4975	4880	6430	3465	4950	4901.31	12.76	-303	-604	5043	4996	4973	4926	4903	4985	4915	1196	1480	2500	3660	5	1	47522955	2343	-2.41	0.33	12	0.04	-2049.00	14898.00	6490	20230901	-24.04	4500	20240805	9.56	5920	-16.72	20240102	4500	9.56	20240805	6450	-23.57	20230904	4500	9.56	20240805	0.35	N	053210	2500	1195 억	2970250	N	N	943	N	N
111	20240904	110445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4890	-60	5	-1.21	82124795	16754	107.52	4935	4975	4880	6430	3465	4950	4901.80	12.76	-93	-219	5043	4996	4973	4926	4903	4985	4915	1196	1480	2500	3660	5	1	47522955	2324	-2.39	0.33	12	0.04	-2049.00	14898.00	6490	20230901	-24.65	4500	20240805	8.67	5920	-17.40	20240102	4500	8.67	20240805	6450	-24.19	20230904	4500	8.67	20240805	0.35	N	053210	2500	1195 억	2970460	N	N	943	N	N
112	20240904	100448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4890	-60	5	-1.21	70152150	14304	91.80	4935	4975	4880	6430	3465	4950	4904.37	12.76	-66	-119	5043	4996	4973	4926	4903	4985	4915	1196	1480	2500	3660	5	1	47522955	2324	-2.39	0.33	12	0.03	-2049.00	14898.00	6490	20230901	-24.65	4500	20240805	8.67	5920	-17.40	20240102	4500	8.67	20240805	6450	-24.19	20230904	4500	8.67	20240805	0.35	N	053210	2500	1195 억	2970487	N	N	943	N	N
113	20240904	090446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4955	5	2	0.10	2513415	509	3.27	4935	4975	4930	6430	3465	4950	4937.95	12.76	8	8	5043	4996	4973	4926	4903	4985	4915	1196	1480	2500	3660	5	1	47522955	2355	-2.42	0.33	12	0.00	-2049.00	14898.00	6490	20230901	-23.65	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6450	-23.18	20230904	4500	10.11	20240805	0.35	N	053210	2500	1195 억	2970561	N	N	943	N	N
114	20240903	160441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4950	-35	5	-0.70	77521820	15579	130.67	4995	5020	4950	6480	3490	4985	4976.05	12.76	615	-498	5025	5005	4980	4960	4935	4992	4947	1196	1495	2500	3680	5	1	47522955	2352	-2.42	0.33	12	0.03	-2049.00	14898.00	6490	20230901	-23.73	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6450	-23.26	20230904	4500	10.00	20240805	0.36	N	053210	2500	1195 억	2970553	N	N	943	N	N
115	20240903	150444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4980	-5	5	-0.10	45517385	9122	76.51	4995	5020	4960	6480	3490	4985	4989.85	12.75	28	154	5025	5005	4980	4960	4935	4992	4947	1196	1495	2500	3680	5	1	47522955	2367	-2.43	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.27	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6450	-22.79	20230904	4500	10.67	20240805	0.36	N	053210	2500	1195 억	2969966	N	N	5	N	N
116	20240903	140444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4995	10	2	0.20	25487600	5108	42.85	4995	5020	4975	6480	3490	4985	4989.74	12.75	24	150	5025	5005	4980	4960	4935	4992	4947	1196	1495	2500	3680	5	1	47522955	2374	-2.44	0.34	12	0.01	-2049.00	14898.00	6490	20230901	-23.04	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6450	-22.56	20230904	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2969962	N	N	5	N	N
117	20240903	130445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5000	15	2	0.30	22964125	4603	38.61	4995	5020	4975	6480	3490	4985	4988.95	12.75	24	164	5025	5005	4980	4960	4935	4992	4947	1196	1495	2500	3680	10	1	47522955	2376	-2.44	0.34	12	0.01	-2049.00	14898.00	6490	20230901	-22.96	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6450	-22.48	20230904	4500	11.11	20240805	0.36	N	053210	2500	1195 억	2969962	N	N	5	N	N
118	20240903	120439	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5010	25	2	0.50	19848445	3977	33.36	4995	5020	4975	6480	3490	4985	4990.81	12.75	22	127	5025	5005	4980	4960	4935	4992	4947	1196	1495	2500	3680	10	1	47522955	2381	-2.45	0.34	12	0.01	-2049.00	14898.00	6490	20230901	-22.80	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6450	-22.33	20230904	4500	11.33	20240805	0.36	N	053210	2500	1195 억	2969960	N	N	5	N	N
119	20240903	110437	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4985	0	3	0.00	14870575	2981	25.00	4995	5010	4975	6480	3490	4985	4988.45	12.75	0	70	5025	5005	4980	4960	4935	4992	4947	1196	1495	2500	3680	5	1	47522955	2369	-2.43	0.33	12	0.01	-2049.00	14898.00	6490	20230901	-23.19	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6450	-22.71	20230904	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2969938	N	N	5	N	N
120	20240903	100438	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4995	10	2	0.20	2216010	444	3.72	4995	5000	4985	6480	3490	4985	4991.01	12.75	0	35	5025	5005	4980	4960	4935	4992	4947	1196	1495	2500	3680	5	1	47522955	2374	-2.44	0.34	12	0.00	-2049.00	14898.00	6490	20230901	-23.04	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6450	-22.56	20230904	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2969938	N	N	5	N	N
121	20240903	090439	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4995	10	2	0.20	59940	12	0.10	4995	4995	4995	6480	3490	4985	4995.00	12.75	0	0	5025	5005	4980	4960	4935	4992	4947	1196	1495	2500	3680	5	1	47522955	2374	-2.44	0.34	12	0.00	-2049.00	14898.00	6490	20230901	-23.04	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6450	-22.56	20230904	4500	11.00	20240805	0.36	N	053210	2500	1195 억	2969938	N	N	5	N	N
122	20240902	160435	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4985	40	2	0.81	59318075	11922	104.40	4990	5000	4955	6420	3465	4945	4975.51	12.75	323	1735	5001	4972	4956	4927	4911	4965	4920	1196	1475	2500	3650	5	1	47522955	2369	-2.43	0.33	12	0.03	-2049.00	14898.00	6490	20230901	-23.19	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6450	-22.71	20230904	4500	10.78	20240805	0.36	N	053210	2500	1195 억	2969902	N	N	5	N	N
123	20240902	150442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4975	30	2	0.61	57170490	11491	100.62	4990	5000	4955	6420	3465	4945	4975.24	12.75	425	1575	5001	4972	4956	4927	4911	4965	4920	1196	1475	2500	3650	5	1	47522955	2364	-2.43	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.34	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6450	-22.87	20230904	4500	10.56	20240805	0.36	N	053210	2500	1195 억	2970004	N	N	19	N	N
124	20240902	140442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4980	35	2	0.71	40761290	8197	71.78	4990	5000	4955	6420	3465	4945	4972.71	12.75	-92	-116	5001	4972	4956	4927	4911	4965	4920	1196	1475	2500	3650	5	1	47522955	2367	-2.43	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.27	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6450	-22.79	20230904	4500	10.67	20240805	0.36	N	053210	2500	1195 억	2969487	N	N	19	N	N
125	20240902	130438	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4980	35	2	0.71	40088990	8062	70.60	4990	5000	4955	6420	3465	4945	4972.59	12.75	38	-118	5001	4972	4956	4927	4911	4965	4920	1196	1475	2500	3650	5	1	47522955	2367	-2.43	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.27	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6450	-22.79	20230904	4500	10.67	20240805	0.36	N	053210	2500	1195 억	2969617	N	N	19	N	N
126	20240902	120442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4975	30	2	0.61	39382515	7920	69.35	4990	5000	4955	6420	3465	4945	4972.54	12.75	-10	-143	5001	4972	4956	4927	4911	4965	4920	1196	1475	2500	3650	5	1	47522955	2364	-2.43	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.34	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6450	-22.87	20230904	4500	10.56	20240805	0.36	N	053210	2500	1195 억	2969569	N	N	19	N	N
127	20240902	110437	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4965	20	2	0.40	38602330	7763	67.98	4990	5000	4955	6420	3465	4945	4972.60	12.75	-15	-90	5001	4972	4956	4927	4911	4965	4920	1196	1475	2500	3650	5	1	47522955	2360	-2.42	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.50	4500	20240805	10.33	5920	-16.13	20240102	4500	10.33	20240805	6450	-23.02	20230904	4500	10.33	20240805	0.36	N	053210	2500	1195 억	2969564	N	N	19	N	N
128	20240902	100436	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4965	20	2	0.40	36606420	7361	64.46	4990	5000	4955	6420	3465	4945	4973.02	12.75	-90	-90	5001	4972	4956	4927	4911	4965	4920	1196	1475	2500	3650	5	1	47522955	2360	-2.42	0.33	12	0.02	-2049.00	14898.00	6490	20230901	-23.50	4500	20240805	10.33	5920	-16.13	20240102	4500	10.33	20240805	6450	-23.02	20230904	4500	10.33	20240805	0.36	N	053210	2500	1195 억	2969489	N	N	19	N	N
129	20240902	090433	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4990	45	2	0.91	2285420	458	4.01	4990	4990	4990	6420	3465	4945	4990.00	12.75	4	-136	5001	4972	4956	4927	4911	4965	4920	1196	1475	2500	3650	5	1	47522955	2371	-2.44	0.33	12	0.00	-2049.00	14898.00	6490	20230901	-23.11	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6450	-22.64	20230904	4500	10.89	20240805	0.36	N	053210	2500	1195 억	2969583	N	N	19	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History