KissMeData/095720/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1740	-30	5	-1.69	206145089	117796	73.25	1757	1770	1740	2300	1239	1770	1750.03	4.53	-30849	1807	1788	1775	1756	1743	1798	1766	587	530	500	1300	1	1	115505985	2010	-6.49	0.61	12	0.10	-268.00	2842.00	2945	20231115	-40.92	1622	20240806	7.27	2780	-37.41	20240221	1622	7.27	20240806	2945	-40.92	20231115	1622	7.27	20240806	1.27	N	095720	500	587 억	5231008	N	N	3	N	N
3	20240930	150756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1746	-24	5	-1.36	173695365	99167	61.67	1757	1770	1744	2300	1239	1770	1751.54	4.53	-27440	1807	1788	1775	1756	1743	1798	1766	587	530	500	1300	1	1	115505985	2017	-6.51	0.61	12	0.09	-268.00	2842.00	2945	20231115	-40.71	1622	20240806	7.64	2780	-37.19	20240221	1622	7.64	20240806	2945	-40.71	20231115	1622	7.64	20240806	1.27	N	095720	500	587 억	5231008	N	N	65	N	N
4	20240930	140754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1751	-19	5	-1.07	147095042	83941	52.20	1757	1770	1744	2300	1239	1770	1752.36	4.53	-25678	1807	1788	1775	1756	1743	1798	1766	587	530	500	1300	1	1	115505985	2023	-6.53	0.62	12	0.07	-268.00	2842.00	2945	20231115	-40.54	1622	20240806	7.95	2780	-37.01	20240221	1622	7.95	20240806	2945	-40.54	20231115	1622	7.95	20240806	1.27	N	095720	500	587 억	5231008	N	N	65	N	N
5	20240930	130751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1754	-16	5	-0.90	136114140	77662	48.29	1757	1770	1744	2300	1239	1770	1752.65	4.53	-26517	1807	1788	1775	1756	1743	1798	1766	587	530	500	1300	1	1	115505985	2026	-6.54	0.62	12	0.07	-268.00	2842.00	2945	20231115	-40.44	1622	20240806	8.14	2780	-36.91	20240221	1622	8.14	20240806	2945	-40.44	20231115	1622	8.14	20240806	1.27	N	095720	500	587 억	5231008	N	N	65	N	N
6	20240930	120748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1747	-23	5	-1.30	128471198	73298	45.58	1757	1770	1744	2300	1239	1770	1752.72	4.53	-27848	1807	1788	1775	1756	1743	1798	1766	587	530	500	1300	1	1	115505985	2018	-6.52	0.61	12	0.06	-268.00	2842.00	2945	20231115	-40.68	1622	20240806	7.71	2780	-37.16	20240221	1622	7.71	20240806	2945	-40.68	20231115	1622	7.71	20240806	1.27	N	095720	500	587 억	5231008	N	N	65	N	N
7	20240930	110746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1749	-21	5	-1.19	121489765	69304	43.10	1757	1770	1744	2300	1239	1770	1753.00	4.53	-27035	1807	1788	1775	1756	1743	1798	1766	587	530	500	1300	1	1	115505985	2020	-6.53	0.62	12	0.06	-268.00	2842.00	2945	20231115	-40.61	1622	20240806	7.83	2780	-37.09	20240221	1622	7.83	20240806	2945	-40.61	20231115	1622	7.83	20240806	1.27	N	095720	500	587 억	5231008	N	N	65	N	N
8	20240930	100744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1754	-16	5	-0.90	102153899	58252	36.22	1757	1770	1744	2300	1239	1770	1753.65	4.53	-25689	1807	1788	1775	1756	1743	1798	1766	587	530	500	1300	1	1	115505985	2026	-6.54	0.62	12	0.05	-268.00	2842.00	2945	20231115	-40.44	1622	20240806	8.14	2780	-36.91	20240221	1622	8.14	20240806	2945	-40.44	20231115	1622	8.14	20240806	1.27	N	095720	500	587 억	5231008	N	N	65	N	N
9	20240930	090715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1762	-8	5	-0.45	11511455	6545	4.07	1757	1770	1757	2300	1239	1770	1758.82	4.53	-1485	1807	1788	1775	1756	1743	1798	1766	587	530	500	1300	1	1	115505985	2035	-6.57	0.62	12	0.01	-268.00	2842.00	2945	20231115	-40.17	1622	20240806	8.63	2780	-36.62	20240221	1622	8.63	20240806	2945	-40.17	20231115	1622	8.63	20240806	1.27	N	095720	500	587 억	5231008	N	N	65	N	N
10	20240927	160747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1770	-5	5	-0.28	284823469	160529	55.94	1762	1794	1762	2305	1243	1775	1774.28	4.53	2970	1808	1791	1776	1759	1744	1800	1768	587	530	500	1310	1	1	115505985	2044	-6.60	0.62	12	0.14	-268.00	2842.00	2945	20231115	-39.90	1622	20240806	9.12	2780	-36.33	20240221	1622	9.12	20240806	2945	-39.90	20231115	1622	9.12	20240806	1.26	N	095720	500	587 억	5227018	N	N	65	N	N
11	20240927	150753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1764	-11	5	-0.62	258966958	145909	50.85	1762	1794	1762	2305	1243	1775	1774.85	4.53	6649	1808	1791	1776	1759	1744	1800	1768	587	530	500	1310	1	1	115505985	2038	-6.58	0.62	12	0.13	-268.00	2842.00	2945	20231115	-40.10	1622	20240806	8.75	2780	-36.55	20240221	1622	8.75	20240806	2945	-40.10	20231115	1622	8.75	20240806	1.26	N	095720	500	587 억	5227018	N	N	26	N	N
12	20240927	140800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1781	6	2	0.34	182495966	102697	35.79	1762	1794	1762	2305	1243	1775	1777.03	4.53	7851	1808	1791	1776	1759	1744	1800	1768	587	530	500	1310	1	1	115505985	2057	-6.65	0.63	12	0.09	-268.00	2842.00	2945	20231115	-39.52	1622	20240806	9.80	2780	-35.94	20240221	1622	9.80	20240806	2945	-39.52	20231115	1622	9.80	20240806	1.26	N	095720	500	587 억	5227018	N	N	26	N	N
13	20240927	130752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1779	4	2	0.23	171176153	96332	33.57	1762	1794	1762	2305	1243	1775	1776.94	4.53	4629	1808	1791	1776	1759	1744	1800	1768	587	530	500	1310	1	1	115505985	2055	-6.64	0.63	12	0.08	-268.00	2842.00	2945	20231115	-39.59	1622	20240806	9.68	2780	-36.01	20240221	1622	9.68	20240806	2945	-39.59	20231115	1622	9.68	20240806	1.26	N	095720	500	587 억	5227018	N	N	26	N	N
14	20240927	120748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1775	0	3	0.00	156254783	87924	30.64	1762	1794	1762	2305	1243	1775	1777.16	4.53	5031	1808	1791	1776	1759	1744	1800	1768	587	530	500	1310	1	1	115505985	2050	-6.62	0.62	12	0.08	-268.00	2842.00	2945	20231115	-39.73	1622	20240806	9.43	2780	-36.15	20240221	1622	9.43	20240806	2945	-39.73	20231115	1622	9.43	20240806	1.26	N	095720	500	587 억	5227018	N	N	26	N	N
15	20240927	110752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1779	4	2	0.23	99351644	56006	19.52	1762	1789	1762	2305	1243	1775	1773.95	4.53	4298	1808	1791	1776	1759	1744	1800	1768	587	530	500	1310	1	1	115505985	2055	-6.64	0.63	12	0.05	-268.00	2842.00	2945	20231115	-39.59	1622	20240806	9.68	2780	-36.01	20240221	1622	9.68	20240806	2945	-39.59	20231115	1622	9.68	20240806	1.26	N	095720	500	587 억	5227018	N	N	26	N	N
16	20240927	100750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1773	-2	5	-0.11	63880717	35991	12.54	1762	1789	1762	2305	1243	1775	1774.91	4.53	621	1808	1791	1776	1759	1744	1800	1768	587	530	500	1310	1	1	115505985	2048	-6.62	0.62	12	0.03	-268.00	2842.00	2945	20231115	-39.80	1622	20240806	9.31	2780	-36.22	20240221	1622	9.31	20240806	2945	-39.80	20231115	1622	9.31	20240806	1.26	N	095720	500	587 억	5227018	N	N	26	N	N
17	20240927	090752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1764	-11	5	-0.62	14824635	8411	2.93	1762	1764	1762	2305	1243	1775	1762.53	4.53	-2422	1808	1791	1776	1759	1744	1800	1768	587	530	500	1310	1	1	115505985	2038	-6.58	0.62	12	0.01	-268.00	2842.00	2945	20231115	-40.10	1622	20240806	8.75	2780	-36.55	20240221	1622	8.75	20240806	2945	-40.10	20231115	1622	8.75	20240806	1.26	N	095720	500	587 억	5227018	N	N	26	N	N
18	20240926	160737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1775	4	2	0.23	503970444	283448	32.72	1771	1793	1761	2300	1240	1771	1778.01	4.53	-1019	1843	1807	1789	1753	1735	1798	1744	587	529	500	1310	1	1	115505985	2050	-6.62	0.62	12	0.25	-268.00	2842.00	2945	20231115	-39.73	1622	20240806	9.43	2780	-36.15	20240221	1622	9.43	20240806	2945	-39.73	20231115	1622	9.43	20240806	1.11	N	095720	500	587 억	5228192	N	N	26	N	N
19	20240926	150739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1781	10	2	0.56	449567038	252868	29.19	1771	1791	1761	2300	1240	1771	1777.88	4.53	2907	1843	1807	1789	1753	1735	1798	1744	587	529	500	1310	1	1	115505985	2057	-6.65	0.63	12	0.22	-268.00	2842.00	2945	20231115	-39.52	1622	20240806	9.80	2780	-35.94	20240221	1622	9.80	20240806	2945	-39.52	20231115	1622	9.80	20240806	1.11	N	095720	500	587 억	5228192	N	N	8	N	N
20	20240926	140747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1781	10	2	0.56	423270923	238089	27.48	1771	1791	1761	2300	1240	1771	1777.79	4.53	166	1843	1807	1789	1753	1735	1798	1744	587	529	500	1310	1	1	115505985	2057	-6.65	0.63	12	0.21	-268.00	2842.00	2945	20231115	-39.52	1622	20240806	9.80	2780	-35.94	20240221	1622	9.80	20240806	2945	-39.52	20231115	1622	9.80	20240806	1.11	N	095720	500	587 억	5228192	N	N	8	N	N
21	20240926	130745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1783	12	2	0.68	361532903	203380	23.47	1771	1791	1761	2300	1240	1771	1777.63	4.53	-8284	1843	1807	1789	1753	1735	1798	1744	587	529	500	1310	1	1	115505985	2059	-6.65	0.63	12	0.18	-268.00	2842.00	2945	20231115	-39.46	1622	20240806	9.93	2780	-35.86	20240221	1622	9.93	20240806	2945	-39.46	20231115	1622	9.93	20240806	1.11	N	095720	500	587 억	5228192	N	N	8	N	N
22	20240926	120747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1784	13	2	0.73	277242316	156107	18.02	1771	1788	1761	2300	1240	1771	1775.98	4.53	-7130	1843	1807	1789	1753	1735	1798	1744	587	529	500	1310	1	1	115505985	2061	-6.66	0.63	12	0.14	-268.00	2842.00	2945	20231115	-39.42	1622	20240806	9.99	2780	-35.83	20240221	1622	9.99	20240806	2945	-39.42	20231115	1622	9.99	20240806	1.11	N	095720	500	587 억	5228192	N	N	8	N	N
23	20240926	110745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1776	5	2	0.28	268888817	151417	17.48	1771	1788	1761	2300	1240	1771	1775.82	4.53	-8198	1843	1807	1789	1753	1735	1798	1744	587	529	500	1310	1	1	115505985	2051	-6.63	0.62	12	0.13	-268.00	2842.00	2945	20231115	-39.69	1622	20240806	9.49	2780	-36.12	20240221	1622	9.49	20240806	2945	-39.69	20231115	1622	9.49	20240806	1.11	N	095720	500	587 억	5228192	N	N	8	N	N
24	20240926	100748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1785	14	2	0.79	246414745	138798	16.02	1771	1788	1761	2300	1240	1771	1775.36	4.53	-9137	1843	1807	1789	1753	1735	1798	1744	587	529	500	1310	1	1	115505985	2062	-6.66	0.63	12	0.12	-268.00	2842.00	2945	20231115	-39.39	1622	20240806	10.05	2780	-35.79	20240221	1622	10.05	20240806	2945	-39.39	20231115	1622	10.05	20240806	1.11	N	095720	500	587 억	5228192	N	N	8	N	N
25	20240926	090744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1763	-8	5	-0.45	46576243	26356	3.04	1771	1776	1761	2300	1240	1771	1767.16	4.53	3848	1843	1807	1789	1753	1735	1798	1744	587	529	500	1310	1	1	115505985	2036	-6.58	0.62	12	0.02	-268.00	2842.00	2945	20231115	-40.14	1622	20240806	8.69	2780	-36.58	20240221	1622	8.69	20240806	2945	-40.14	20231115	1622	8.69	20240806	1.11	N	095720	500	587 억	5228192	N	N	8	N	N
26	20240925	160737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1771	-95	5	-5.09	1539788201	858510	8.13	1822	1825	1771	2425	1307	1866	1793.56	4.50	31645	2260	2062	1882	1684	1504	2162	1784	587	559	500	1380	1	1	115505985	2046	-6.61	0.62	12	0.74	-268.00	2842.00	2945	20231115	-39.86	1622	20240806	9.19	2780	-36.29	20240221	1622	9.19	20240806	2945	-39.86	20231115	1622	9.19	20240806	1.12	N	095720	500	587 억	5199806	N	N	8	N	N
27	20240925	150743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1775	-91	5	-4.88	1411734660	786239	7.45	1822	1825	1771	2425	1307	1866	1795.55	4.50	36595	2260	2062	1882	1684	1504	2162	1784	587	559	500	1380	1	1	115505985	2050	-6.62	0.62	12	0.68	-268.00	2842.00	2945	20231115	-39.73	1622	20240806	9.43	2780	-36.15	20240221	1622	9.43	20240806	2945	-39.73	20231115	1622	9.43	20240806	1.12	N	095720	500	587 억	5199806	N	N	43	N	N
28	20240925	140745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1790	-76	5	-4.07	1149021621	638647	6.05	1822	1825	1790	2425	1307	1866	1799.15	4.50	49540	2260	2062	1882	1684	1504	2162	1784	587	559	500	1380	1	1	115505985	2068	-6.68	0.63	12	0.55	-268.00	2842.00	2945	20231115	-39.22	1622	20240806	10.36	2780	-35.61	20240221	1622	10.36	20240806	2945	-39.22	20231115	1622	10.36	20240806	1.12	N	095720	500	587 억	5199806	N	N	43	N	N
29	20240925	130743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1795	-71	5	-3.80	1081930053	601191	5.69	1822	1825	1790	2425	1307	1866	1799.64	4.50	51761	2260	2062	1882	1684	1504	2162	1784	587	559	500	1380	1	1	115505985	2073	-6.70	0.63	12	0.52	-268.00	2842.00	2945	20231115	-39.05	1622	20240806	10.67	2780	-35.43	20240221	1622	10.67	20240806	2945	-39.05	20231115	1622	10.67	20240806	1.12	N	095720	500	587 억	5199806	N	N	43	N	N
30	20240925	120743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1793	-73	5	-3.91	1038692567	577085	5.47	1822	1825	1790	2425	1307	1866	1799.89	4.50	53880	2260	2062	1882	1684	1504	2162	1784	587	559	500	1380	1	1	115505985	2071	-6.69	0.63	12	0.50	-268.00	2842.00	2945	20231115	-39.12	1622	20240806	10.54	2780	-35.50	20240221	1622	10.54	20240806	2945	-39.12	20231115	1622	10.54	20240806	1.12	N	095720	500	587 억	5199806	N	N	43	N	N
31	20240925	110740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1794	-72	5	-3.86	942948732	523703	4.96	1822	1825	1790	2425	1307	1866	1800.54	4.50	55984	2260	2062	1882	1684	1504	2162	1784	587	559	500	1380	1	1	115505985	2072	-6.69	0.63	12	0.45	-268.00	2842.00	2945	20231115	-39.08	1622	20240806	10.60	2780	-35.47	20240221	1622	10.60	20240806	2945	-39.08	20231115	1622	10.60	20240806	1.12	N	095720	500	587 억	5199806	N	N	43	N	N
32	20240925	100742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1799	-67	5	-3.59	759253650	421286	3.99	1822	1825	1793	2425	1307	1866	1802.23	4.50	68299	2260	2062	1882	1684	1504	2162	1784	587	559	500	1380	1	1	115505985	2078	-6.71	0.63	12	0.36	-268.00	2842.00	2945	20231115	-38.91	1622	20240806	10.91	2780	-35.29	20240221	1622	10.91	20240806	2945	-38.91	20231115	1622	10.91	20240806	1.12	N	095720	500	587 억	5199806	N	N	43	N	N
33	20240925	090745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1800	-66	5	-3.54	470154153	260484	2.47	1822	1825	1793	2425	1307	1866	1804.92	4.50	37158	2260	2062	1882	1684	1504	2162	1784	587	559	500	1380	1	1	115505985	2079	-6.72	0.63	12	0.23	-268.00	2842.00	2945	20231115	-38.88	1622	20240806	10.97	2780	-35.25	20240221	1622	10.97	20240806	2945	-38.88	20231115	1622	10.97	20240806	1.12	N	095720	500	587 억	5199806	N	N	43	N	N
34	20240924	160736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1866	149	2	8.68	20157152798	10380332	19339.23	1717	2080	1702	2230	1202	1717	1941.90	4.55	-56734	1735	1726	1714	1705	1693	1730	1709	587	513	500	1270	1	1	115505985	2155	-6.96	0.66	12	8.99	-268.00	2842.00	2945	20231115	-36.64	1622	20240806	15.04	2780	-32.88	20240221	1622	15.04	20240806	2945	-36.64	20231115	1622	15.04	20240806	1.14	N	095720	500	587 억	5256649	N	N	43	N	N
35	20240924	150738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1893	176	2	10.25	19144494547	9842465	18337.15	1717	2080	1702	2230	1202	1717	1945.09	4.55	-63166	1735	1726	1714	1705	1693	1730	1709	587	513	500	1270	1	1	115505985	2187	-7.06	0.67	12	8.52	-268.00	2842.00	2945	20231115	-35.72	1622	20240806	16.71	2780	-31.91	20240221	1622	16.71	20240806	2945	-35.72	20231115	1622	16.71	20240806	1.14	N	095720	500	587 억	5256649	N	N	4	N	N
36	20240924	140734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1863	146	2	8.50	9342649512	4801610	8945.71	1717	2080	1702	2230	1202	1717	1945.73	4.55	-45223	1735	1726	1714	1705	1693	1730	1709	587	513	500	1270	1	1	115505985	2152	-6.95	0.66	12	4.16	-268.00	2842.00	2945	20231115	-36.74	1622	20240806	14.86	2780	-32.99	20240221	1622	14.86	20240806	2945	-36.74	20231115	1622	14.86	20240806	1.14	N	095720	500	587 억	5256649	N	N	4	N	N
37	20240924	130736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1740	23	2	1.34	58225647	33794	62.96	1717	1751	1702	2230	1202	1717	1722.96	4.55	-629	1735	1726	1714	1705	1693	1730	1709	587	513	500	1270	1	1	115505985	2010	-6.49	0.61	12	0.03	-268.00	2842.00	2945	20231115	-40.92	1622	20240806	7.27	2780	-37.41	20240221	1622	7.27	20240806	2945	-40.92	20231115	1622	7.27	20240806	1.14	N	095720	500	587 억	5256649	N	N	4	N	N
38	20240924	120730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1747	30	2	1.75	52668654	30605	57.02	1717	1750	1702	2230	1202	1717	1720.92	4.55	-557	1735	1726	1714	1705	1693	1730	1709	587	513	500	1270	1	1	115505985	2018	-6.52	0.61	12	0.03	-268.00	2842.00	2945	20231115	-40.68	1622	20240806	7.71	2780	-37.16	20240221	1622	7.71	20240806	2945	-40.68	20231115	1622	7.71	20240806	1.14	N	095720	500	587 억	5256649	N	N	4	N	N
39	20240924	110738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1715	-2	5	-0.12	22221473	12997	24.21	1717	1717	1702	2230	1202	1717	1709.74	4.55	1938	1735	1726	1714	1705	1693	1730	1709	587	513	500	1270	1	1	115505985	1981	-6.40	0.60	12	0.01	-268.00	2842.00	2945	20231115	-41.77	1622	20240806	5.73	2780	-38.31	20240221	1622	5.73	20240806	2945	-41.77	20231115	1622	5.73	20240806	1.14	N	095720	500	587 억	5256649	N	N	4	N	N
40	20240924	100737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1713	-4	5	-0.23	17449826	10213	19.03	1717	1717	1702	2230	1202	1717	1708.59	4.55	1060	1735	1726	1714	1705	1693	1730	1709	587	513	500	1270	1	1	115505985	1979	-6.39	0.60	12	0.01	-268.00	2842.00	2945	20231115	-41.83	1622	20240806	5.61	2780	-38.38	20240221	1622	5.61	20240806	2945	-41.83	20231115	1622	5.61	20240806	1.14	N	095720	500	587 억	5256649	N	N	4	N	N
41	20240924	090738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1717	0	3	0.00	494490	288	0.54	1717	1717	1711	2230	1202	1717	1716.98	4.55	-36	1735	1726	1714	1705	1693	1730	1709	587	513	500	1270	1	1	115505985	1983	-6.41	0.60	12	0.00	-268.00	2842.00	2945	20231115	-41.70	1622	20240806	5.86	2780	-38.24	20240221	1622	5.86	20240806	2945	-41.70	20231115	1622	5.86	20240806	1.14	N	095720	500	587 억	5256649	N	N	4	N	N
42	20240923	160734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1717	4	2	0.23	91642026	53491	27.03	1715	1723	1702	2225	1200	1713	1713.22	4.55	5497	1763	1737	1725	1699	1687	1732	1694	587	512	500	1260	1	1	115505985	1983	-6.41	0.60	12	0.05	-268.00	2842.00	2945	20231115	-41.70	1622	20240806	5.86	2780	-38.24	20240221	1622	5.86	20240806	2945	-41.70	20231115	1622	5.86	20240806	1.13	N	095720	500	587 억	5251152	N	N	4	N	N
43	20240923	150736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1711	-2	5	-0.12	89954667	52507	26.54	1715	1723	1702	2225	1200	1713	1713.19	4.55	5402	1763	1737	1725	1699	1687	1732	1694	587	512	500	1260	1	1	115505985	1976	-6.38	0.60	12	0.05	-268.00	2842.00	2945	20231115	-41.90	1622	20240806	5.49	2780	-38.45	20240221	1622	5.49	20240806	2945	-41.90	20231115	1622	5.49	20240806	1.13	N	095720	500	587 억	5251152	N	N	153	N	N
44	20240923	140742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1711	-2	5	-0.12	82854121	48362	24.44	1715	1723	1702	2225	1200	1713	1713.21	4.55	5520	1763	1737	1725	1699	1687	1732	1694	587	512	500	1260	1	1	115505985	1976	-6.38	0.60	12	0.04	-268.00	2842.00	2945	20231115	-41.90	1622	20240806	5.49	2780	-38.45	20240221	1622	5.49	20240806	2945	-41.90	20231115	1622	5.49	20240806	1.13	N	095720	500	587 억	5251152	N	N	153	N	N
45	20240923	130736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1715	2	2	0.12	82293954	48035	24.28	1715	1723	1702	2225	1200	1713	1713.21	4.55	5286	1763	1737	1725	1699	1687	1732	1694	587	512	500	1260	1	1	115505985	1981	-6.40	0.60	12	0.04	-268.00	2842.00	2945	20231115	-41.77	1622	20240806	5.73	2780	-38.31	20240221	1622	5.73	20240806	2945	-41.77	20231115	1622	5.73	20240806	1.13	N	095720	500	587 억	5251152	N	N	153	N	N
46	20240923	120735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1714	1	2	0.06	49770180	29028	14.67	1715	1723	1702	2225	1200	1713	1714.56	4.55	-2442	1763	1737	1725	1699	1687	1732	1694	587	512	500	1260	1	1	115505985	1980	-6.40	0.60	12	0.03	-268.00	2842.00	2945	20231115	-41.80	1622	20240806	5.67	2780	-38.35	20240221	1622	5.67	20240806	2945	-41.80	20231115	1622	5.67	20240806	1.13	N	095720	500	587 억	5251152	N	N	153	N	N
47	20240923	110737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1717	4	2	0.23	19428240	11342	5.73	1715	1723	1702	2225	1200	1713	1712.95	4.55	-2056	1763	1737	1725	1699	1687	1732	1694	587	512	500	1260	1	1	115505985	1983	-6.41	0.60	12	0.01	-268.00	2842.00	2945	20231115	-41.70	1622	20240806	5.86	2780	-38.24	20240221	1622	5.86	20240806	2945	-41.70	20231115	1622	5.86	20240806	1.13	N	095720	500	587 억	5251152	N	N	153	N	N
48	20240923	100736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1716	3	2	0.18	16128102	9415	4.76	1715	1723	1702	2225	1200	1713	1713.02	4.55	-2283	1763	1737	1725	1699	1687	1732	1694	587	512	500	1260	1	1	115505985	1982	-6.40	0.60	12	0.01	-268.00	2842.00	2945	20231115	-41.73	1622	20240806	5.80	2780	-38.27	20240221	1622	5.80	20240806	2945	-41.73	20231115	1622	5.80	20240806	1.13	N	095720	500	587 억	5251152	N	N	153	N	N
49	20240923	090735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1722	9	2	0.53	768310	448	0.23	1715	1723	1714	2225	1200	1713	1714.98	4.55	-48	1763	1737	1725	1699	1687	1732	1694	587	512	500	1260	1	1	115505985	1989	-6.43	0.61	12	0.00	-268.00	2842.00	2945	20231115	-41.53	1622	20240806	6.17	2780	-38.06	20240221	1622	6.17	20240806	2945	-41.53	20231115	1622	6.17	20240806	1.13	N	095720	500	587 억	5251152	N	N	153	N	N
50	20240913	160658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1750	10	2	0.57	37562903	21563	27.26	1735	1751	1730	2260	1218	1740	1742.00	4.57	969	1786	1762	1721	1697	1656	1775	1710	587	520	500	1280	1	1	115505985	2021	-6.53	0.62	12	0.02	-268.00	2842.00	2945	20231115	-40.58	1622	20240806	7.89	2780	-37.05	20240221	1622	7.89	20240806	2945	-40.58	20231115	1622	7.89	20240806	1.12	N	095720	500	587 억	5284023	N	N	104	N	N
51	20240913	150706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1751	11	2	0.63	31611423	18156	22.95	1735	1751	1730	2260	1218	1740	1741.10	4.57	140	1786	1762	1721	1697	1656	1775	1710	587	520	500	1280	1	1	115505985	2023	-6.53	0.62	12	0.02	-268.00	2842.00	2945	20231115	-40.54	1622	20240806	7.95	2780	-37.01	20240221	1622	7.95	20240806	2945	-40.54	20231115	1622	7.95	20240806	1.12	N	095720	500	587 억	5284023	N	N	104	N	N
52	20240913	140708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1744	4	2	0.23	14503664	8351	10.56	1735	1745	1730	2260	1218	1740	1736.76	4.57	-1043	1786	1762	1721	1697	1656	1775	1710	587	520	500	1280	1	1	115505985	2014	-6.51	0.61	12	0.01	-268.00	2842.00	2945	20231115	-40.78	1622	20240806	7.52	2780	-37.27	20240221	1622	7.52	20240806	2945	-40.78	20231115	1622	7.52	20240806	1.12	N	095720	500	587 억	5284023	N	N	104	N	N
53	20240913	130704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1742	2	2	0.11	13855513	7979	10.09	1735	1745	1730	2260	1218	1740	1736.50	4.57	-1234	1786	1762	1721	1697	1656	1775	1710	587	520	500	1280	1	1	115505985	2012	-6.50	0.61	12	0.01	-268.00	2842.00	2945	20231115	-40.85	1622	20240806	7.40	2780	-37.34	20240221	1622	7.40	20240806	2945	-40.85	20231115	1622	7.40	20240806	1.12	N	095720	500	587 억	5284023	N	N	104	N	N
54	20240913	120705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1734	-6	5	-0.34	10395912	5990	7.57	1735	1745	1730	2260	1218	1740	1735.54	4.57	-1425	1786	1762	1721	1697	1656	1775	1710	587	520	500	1280	1	1	115505985	2003	-6.47	0.61	12	0.01	-268.00	2842.00	2945	20231115	-41.12	1622	20240806	6.91	2780	-37.63	20240221	1622	6.91	20240806	2945	-41.12	20231115	1622	6.91	20240806	1.12	N	095720	500	587 억	5284023	N	N	104	N	N
55	20240913	110704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1739	-1	5	-0.06	9624861	5546	7.01	1735	1745	1730	2260	1218	1740	1735.46	4.57	-1413	1786	1762	1721	1697	1656	1775	1710	587	520	500	1280	1	1	115505985	2009	-6.49	0.61	12	0.00	-268.00	2842.00	2945	20231115	-40.95	1622	20240806	7.21	2780	-37.45	20240221	1622	7.21	20240806	2945	-40.95	20231115	1622	7.21	20240806	1.12	N	095720	500	587 억	5284023	N	N	104	N	N
56	20240913	100707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1743	3	2	0.17	4217752	2427	3.07	1735	1745	1730	2260	1218	1740	1737.85	4.57	-774	1786	1762	1721	1697	1656	1775	1710	587	520	500	1280	1	1	115505985	2013	-6.50	0.61	12	0.00	-268.00	2842.00	2945	20231115	-40.81	1622	20240806	7.46	2780	-37.30	20240221	1622	7.46	20240806	2945	-40.81	20231115	1622	7.46	20240806	1.12	N	095720	500	587 억	5284023	N	N	104	N	N
57	20240913	090709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1740	0	3	0.00	1675893	967	1.22	1735	1740	1730	2260	1218	1740	1733.08	4.57	354	1786	1762	1721	1697	1656	1775	1710	587	520	500	1280	1	1	115505985	2010	-6.49	0.61	12	0.00	-268.00	2842.00	2945	20231115	-40.92	1622	20240806	7.27	2780	-37.41	20240221	1622	7.27	20240806	2945	-40.92	20231115	1622	7.27	20240806	1.12	N	095720	500	587 억	5284023	N	N	104	N	N
58	20240912	160655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1740	50	2	2.96	135461905	78998	121.41	1680	1745	1680	2195	1183	1690	1714.66	4.54	33264	1719	1704	1688	1673	1657	1712	1681	587	505	500	1250	1	1	115505985	2010	-6.49	0.61	12	0.07	-268.00	2842.00	2945	20231115	-40.92	1622	20240806	7.27	2780	-37.41	20240221	1622	7.27	20240806	2945	-40.92	20231115	1622	7.27	20240806	1.11	N	095720	500	587 억	5246747	N	N	104	N	N
59	20240912	150702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1744	54	2	3.20	130398916	76089	116.94	1680	1744	1680	2195	1183	1690	1713.77	4.54	32237	1719	1704	1688	1673	1657	1712	1681	587	505	500	1250	1	1	115505985	2014	-6.51	0.61	12	0.07	-268.00	2842.00	2945	20231115	-40.78	1622	20240806	7.52	2780	-37.27	20240221	1622	7.52	20240806	2945	-40.78	20231115	1622	7.52	20240806	1.11	N	095720	500	587 억	5246747	N	N	0	N	N
60	20240912	140706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1718	28	2	1.66	81197082	47609	73.17	1680	1727	1680	2195	1183	1690	1705.50	4.54	19516	1719	1704	1688	1673	1657	1712	1681	587	505	500	1250	1	1	115505985	1984	-6.41	0.60	12	0.04	-268.00	2842.00	2945	20231115	-41.66	1622	20240806	5.92	2780	-38.20	20240221	1622	5.92	20240806	2945	-41.66	20231115	1622	5.92	20240806	1.11	N	095720	500	587 억	5246747	N	N	0	N	N
61	20240912	130702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1718	28	2	1.66	72691153	42661	65.57	1680	1727	1680	2195	1183	1690	1703.93	4.54	16247	1719	1704	1688	1673	1657	1712	1681	587	505	500	1250	1	1	115505985	1984	-6.41	0.60	12	0.04	-268.00	2842.00	2945	20231115	-41.66	1622	20240806	5.92	2780	-38.20	20240221	1622	5.92	20240806	2945	-41.66	20231115	1622	5.92	20240806	1.11	N	095720	500	587 억	5246747	N	N	0	N	N
62	20240912	120700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1717	27	2	1.60	69647888	40889	62.84	1680	1727	1680	2195	1183	1690	1703.34	4.54	15974	1719	1704	1688	1673	1657	1712	1681	587	505	500	1250	1	1	115505985	1983	-6.41	0.60	12	0.04	-268.00	2842.00	2945	20231115	-41.70	1622	20240806	5.86	2780	-38.24	20240221	1622	5.86	20240806	2945	-41.70	20231115	1622	5.86	20240806	1.11	N	095720	500	587 억	5246747	N	N	0	N	N
63	20240912	110658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1713	23	2	1.36	62700610	36844	56.63	1680	1727	1680	2195	1183	1690	1701.79	4.54	16148	1719	1704	1688	1673	1657	1712	1681	587	505	500	1250	1	1	115505985	1979	-6.39	0.60	12	0.03	-268.00	2842.00	2945	20231115	-41.83	1622	20240806	5.61	2780	-38.38	20240221	1622	5.61	20240806	2945	-41.83	20231115	1622	5.61	20240806	1.11	N	095720	500	587 억	5246747	N	N	0	N	N
64	20240912	100700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1712	22	2	1.30	61137197	35929	55.22	1680	1727	1680	2195	1183	1690	1701.61	4.54	15956	1719	1704	1688	1673	1657	1712	1681	587	505	500	1250	1	1	115505985	1977	-6.39	0.60	12	0.03	-268.00	2842.00	2945	20231115	-41.87	1622	20240806	5.55	2780	-38.42	20240221	1622	5.55	20240806	2945	-41.87	20231115	1622	5.55	20240806	1.11	N	095720	500	587 억	5246747	N	N	0	N	N
65	20240912	090702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1700	10	2	0.59	25560009	15152	23.29	1680	1707	1680	2195	1183	1690	1686.91	4.54	1142	1719	1704	1688	1673	1657	1712	1681	587	505	500	1250	1	1	115505985	1964	-6.34	0.60	12	0.01	-268.00	2842.00	2945	20231115	-42.28	1622	20240806	4.81	2780	-38.85	20240221	1622	4.81	20240806	2945	-42.28	20231115	1622	4.81	20240806	1.11	N	095720	500	587 억	5246747	N	N	0	N	N
66	20240911	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1690	1	2	0.06	109847200	65059	116.88	1672	1703	1672	2195	1183	1689	1688.42	4.54	-3089	1721	1704	1686	1669	1651	1696	1661	587	506	500	1240	1	1	115505985	1952	-6.31	0.59	12	0.06	-268.00	2842.00	2945	20231115	-42.61	1622	20240806	4.19	2780	-39.21	20240221	1622	4.19	20240806	2945	-42.61	20231115	1622	4.19	20240806	1.13	N	095720	500	587 억	5246850	N	N	6	N	N
67	20240911	150651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1685	-4	5	-0.24	105228132	62324	111.97	1672	1703	1672	2195	1183	1689	1688.40	4.54	-2224	1721	1704	1686	1669	1651	1696	1661	587	506	500	1240	1	1	115505985	1946	-6.29	0.59	12	0.05	-268.00	2842.00	2945	20231115	-42.78	1622	20240806	3.88	2780	-39.39	20240221	1622	3.88	20240806	2945	-42.78	20231115	1622	3.88	20240806	1.13	N	095720	500	587 억	5246850	N	N	6	N	N
68	20240911	140650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1688	-1	5	-0.06	79115042	46851	84.17	1672	1703	1672	2195	1183	1689	1688.65	4.54	4595	1721	1704	1686	1669	1651	1696	1661	587	506	500	1240	1	1	115505985	1950	-6.30	0.59	12	0.04	-268.00	2842.00	2945	20231115	-42.68	1622	20240806	4.07	2780	-39.28	20240221	1622	4.07	20240806	2945	-42.68	20231115	1622	4.07	20240806	1.13	N	095720	500	587 억	5246850	N	N	6	N	N
69	20240911	130649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1689	0	3	0.00	72611753	42993	77.24	1672	1703	1672	2195	1183	1689	1688.92	4.54	6255	1721	1704	1686	1669	1651	1696	1661	587	506	500	1240	1	1	115505985	1951	-6.30	0.59	12	0.04	-268.00	2842.00	2945	20231115	-42.65	1622	20240806	4.13	2780	-39.24	20240221	1622	4.13	20240806	2945	-42.65	20231115	1622	4.13	20240806	1.13	N	095720	500	587 억	5246850	N	N	6	N	N
70	20240911	120654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1689	0	3	0.00	68422476	40513	72.78	1672	1703	1672	2195	1183	1689	1688.90	4.54	6327	1721	1704	1686	1669	1651	1696	1661	587	506	500	1240	1	1	115505985	1951	-6.30	0.59	12	0.04	-268.00	2842.00	2945	20231115	-42.65	1622	20240806	4.13	2780	-39.24	20240221	1622	4.13	20240806	2945	-42.65	20231115	1622	4.13	20240806	1.13	N	095720	500	587 억	5246850	N	N	6	N	N
71	20240911	110645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1688	-1	5	-0.06	54995448	32561	58.50	1672	1703	1672	2195	1183	1689	1689.00	4.54	2668	1721	1704	1686	1669	1651	1696	1661	587	506	500	1240	1	1	115505985	1950	-6.30	0.59	12	0.03	-268.00	2842.00	2945	20231115	-42.68	1622	20240806	4.07	2780	-39.28	20240221	1622	4.07	20240806	2945	-42.68	20231115	1622	4.07	20240806	1.13	N	095720	500	587 억	5246850	N	N	6	N	N
72	20240911	100643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1697	8	2	0.47	36493174	21624	38.85	1672	1700	1672	2195	1183	1689	1687.62	4.54	2937	1721	1704	1686	1669	1651	1696	1661	587	506	500	1240	1	1	115505985	1960	-6.33	0.60	12	0.02	-268.00	2842.00	2945	20231115	-42.38	1622	20240806	4.62	2780	-38.96	20240221	1622	4.62	20240806	2945	-42.38	20231115	1622	4.62	20240806	1.13	N	095720	500	587 억	5246850	N	N	6	N	N
73	20240911	090656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1675	-14	5	-0.83	5616177	3350	6.02	1672	1689	1672	2195	1183	1689	1676.47	4.54	-92	1721	1704	1686	1669	1651	1696	1661	587	506	500	1240	1	1	115505985	1935	-6.25	0.59	12	0.00	-268.00	2842.00	2945	20231115	-43.12	1622	20240806	3.27	2780	-39.75	20240221	1622	3.27	20240806	2945	-43.12	20231115	1622	3.27	20240806	1.13	N	095720	500	587 억	5246850	N	N	6	N	N
74	20240910	160647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1689	-11	5	-0.65	93913914	55653	70.05	1700	1703	1668	2210	1190	1700	1687.49	4.56	-18847	1740	1720	1680	1660	1620	1730	1670	587	510	500	1250	1	1	115505985	1951	-6.30	0.59	12	0.05	-268.00	2842.00	2945	20231115	-42.65	1622	20240806	4.13	2780	-39.24	20240221	1622	4.13	20240806	2945	-42.65	20231115	1622	4.13	20240806	1.17	N	095720	500	587 억	5265561	N	N	6	N	N
75	20240910	150651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1680	-20	5	-1.18	75940791	44965	56.60	1700	1703	1680	2210	1190	1700	1688.89	4.56	-12571	1740	1720	1680	1660	1620	1730	1670	587	510	500	1250	1	1	115505985	1941	-6.27	0.59	12	0.04	-268.00	2842.00	2945	20231115	-42.95	1622	20240806	3.58	2780	-39.57	20240221	1622	3.58	20240806	2945	-42.95	20231115	1622	3.58	20240806	1.17	N	095720	500	587 억	5265561	N	N	0	N	N
76	20240910	140647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1689	-11	5	-0.65	44549739	26313	33.12	1700	1703	1687	2210	1190	1700	1693.07	4.56	-7509	1740	1720	1680	1660	1620	1730	1670	587	510	500	1250	1	1	115505985	1951	-6.30	0.59	12	0.02	-268.00	2842.00	2945	20231115	-42.65	1622	20240806	4.13	2780	-39.24	20240221	1622	4.13	20240806	2945	-42.65	20231115	1622	4.13	20240806	1.17	N	095720	500	587 억	5265561	N	N	0	N	N
77	20240910	130646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1693	-7	5	-0.41	25356532	14949	18.82	1700	1703	1687	2210	1190	1700	1696.20	4.56	-5231	1740	1720	1680	1660	1620	1730	1670	587	510	500	1250	1	1	115505985	1956	-6.32	0.60	12	0.01	-268.00	2842.00	2945	20231115	-42.51	1622	20240806	4.38	2780	-39.10	20240221	1622	4.38	20240806	2945	-42.51	20231115	1622	4.38	20240806	1.17	N	095720	500	587 억	5265561	N	N	0	N	N
78	20240910	120646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1691	-9	5	-0.53	24355201	14358	18.07	1700	1703	1687	2210	1190	1700	1696.28	4.56	-4810	1740	1720	1680	1660	1620	1730	1670	587	510	500	1250	1	1	115505985	1953	-6.31	0.60	12	0.01	-268.00	2842.00	2945	20231115	-42.58	1622	20240806	4.25	2780	-39.17	20240221	1622	4.25	20240806	2945	-42.58	20231115	1622	4.25	20240806	1.17	N	095720	500	587 억	5265561	N	N	0	N	N
79	20240910	110645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1690	-10	5	-0.59	16741513	9853	12.40	1700	1703	1690	2210	1190	1700	1699.13	4.56	-4472	1740	1720	1680	1660	1620	1730	1670	587	510	500	1250	1	1	115505985	1952	-6.31	0.59	12	0.01	-268.00	2842.00	2945	20231115	-42.61	1622	20240806	4.19	2780	-39.21	20240221	1622	4.19	20240806	2945	-42.61	20231115	1622	4.19	20240806	1.17	N	095720	500	587 억	5265561	N	N	0	N	N
80	20240910	100650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1702	2	2	0.12	2192713	1289	1.62	1700	1703	1697	2210	1190	1700	1701.10	4.56	-294	1740	1720	1680	1660	1620	1730	1670	587	510	500	1250	1	1	115505985	1966	-6.35	0.60	12	0.00	-268.00	2842.00	2945	20231115	-42.21	1622	20240806	4.93	2780	-38.78	20240221	1622	4.93	20240806	2945	-42.21	20231115	1622	4.93	20240806	1.17	N	095720	500	587 억	5265561	N	N	0	N	N
81	20240910	090646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1703	3	2	0.18	936946	551	0.69	1700	1703	1700	2210	1190	1700	1700.45	4.56	119	1740	1720	1680	1660	1620	1730	1670	587	510	500	1250	1	1	115505985	1967	-6.35	0.60	12	0.00	-268.00	2842.00	2945	20231115	-42.17	1622	20240806	4.99	2780	-38.74	20240221	1622	4.99	20240806	2945	-42.17	20231115	1622	4.99	20240806	1.17	N	095720	500	587 억	5265561	N	N	0	N	N
82	20240909	160634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1700	25	2	1.49	132135858	78908	51.17	1640	1700	1640	2175	1173	1675	1674.56	4.54	18275	1735	1705	1689	1659	1643	1697	1651	587	500	500	1230	1	1	115505985	1964	-6.34	0.60	12	0.07	-268.00	2842.00	2945	20231115	-42.28	1622	20240806	4.81	2780	-38.85	20240221	1622	4.81	20240806	2945	-42.28	20231115	1622	4.81	20240806	1.17	N	095720	500	587 억	5246791	N	N	0	N	N
83	20240909	150639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1689	14	2	0.84	121362920	72566	47.06	1640	1689	1640	2175	1173	1675	1672.45	4.54	17847	1735	1705	1689	1659	1643	1697	1651	587	500	500	1230	1	1	115505985	1951	-6.30	0.59	12	0.06	-268.00	2842.00	2945	20231115	-42.65	1622	20240806	4.13	2780	-39.24	20240221	1622	4.13	20240806	2945	-42.65	20231115	1622	4.13	20240806	1.17	N	095720	500	587 억	5246791	N	N	0	N	N
84	20240909	140642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1681	6	2	0.36	89492901	53649	34.79	1640	1684	1640	2175	1173	1675	1668.12	4.54	6254	1735	1705	1689	1659	1643	1697	1651	587	500	500	1230	1	1	115505985	1942	-6.27	0.59	12	0.05	-268.00	2842.00	2945	20231115	-42.92	1622	20240806	3.64	2780	-39.53	20240221	1622	3.64	20240806	2945	-42.92	20231115	1622	3.64	20240806	1.17	N	095720	500	587 억	5246791	N	N	0	N	N
85	20240909	130639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1676	1	2	0.06	67434522	40520	26.28	1640	1681	1640	2175	1173	1675	1664.23	4.54	-845	1735	1705	1689	1659	1643	1697	1651	587	500	500	1230	1	1	115505985	1936	-6.25	0.59	12	0.04	-268.00	2842.00	2945	20231115	-43.09	1622	20240806	3.33	2780	-39.71	20240221	1622	3.33	20240806	2945	-43.09	20231115	1622	3.33	20240806	1.17	N	095720	500	587 억	5246791	N	N	0	N	N
86	20240909	120636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1675	0	3	0.00	42440103	25551	16.57	1640	1681	1640	2175	1173	1675	1661.00	4.54	-2088	1735	1705	1689	1659	1643	1697	1651	587	500	500	1230	1	1	115505985	1935	-6.25	0.59	12	0.02	-268.00	2842.00	2945	20231115	-43.12	1622	20240806	3.27	2780	-39.75	20240221	1622	3.27	20240806	2945	-43.12	20231115	1622	3.27	20240806	1.17	N	095720	500	587 억	5246791	N	N	0	N	N
87	20240909	110636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1668	-7	5	-0.42	37755835	22745	14.75	1640	1681	1640	2175	1173	1675	1659.96	4.54	-1556	1735	1705	1689	1659	1643	1697	1651	587	500	500	1230	1	1	115505985	1927	-6.22	0.59	12	0.02	-268.00	2842.00	2945	20231115	-43.36	1622	20240806	2.84	2780	-40.00	20240221	1622	2.84	20240806	2945	-43.36	20231115	1622	2.84	20240806	1.17	N	095720	500	587 억	5246791	N	N	0	N	N
88	20240909	100642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1669	-6	5	-0.36	33459652	20165	13.08	1640	1681	1640	2175	1173	1675	1659.29	4.54	-1369	1735	1705	1689	1659	1643	1697	1651	587	500	500	1230	1	1	115505985	1928	-6.23	0.59	12	0.02	-268.00	2842.00	2945	20231115	-43.33	1622	20240806	2.90	2780	-39.96	20240221	1622	2.90	20240806	2945	-43.33	20231115	1622	2.90	20240806	1.17	N	095720	500	587 억	5246791	N	N	0	N	N
89	20240909	090635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1666	-9	5	-0.54	13733062	8370	5.43	1640	1674	1640	2175	1173	1675	1640.75	4.54	-1090	1735	1705	1689	1659	1643	1697	1651	587	500	500	1230	1	1	115505985	1924	-6.22	0.59	12	0.01	-268.00	2842.00	2945	20231115	-43.43	1622	20240806	2.71	2780	-40.07	20240221	1622	2.71	20240806	2945	-43.43	20231115	1622	2.71	20240806	1.17	N	095720	500	587 억	5246791	N	N	0	N	N
90	20240906	160627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1675	-34	5	-1.99	259485576	154197	124.38	1680	1719	1673	2220	1197	1709	1682.82	4.55	-8835	1769	1738	1718	1687	1667	1729	1678	587	511	500	1260	1	1	115505985	1935	-6.25	0.59	12	0.13	-268.00	2842.00	2945	20231115	-43.12	1622	20240806	3.27	2780	-39.75	20240221	1622	3.27	20240806	2945	-43.12	20231115	1622	3.27	20240806	1.17	N	095720	500	587 억	5256039	N	N	0	N	N
91	20240906	150638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1696	-13	5	-0.76	237044312	140836	113.61	1680	1719	1673	2220	1197	1709	1683.12	4.55	-7874	1769	1738	1718	1687	1667	1729	1678	587	511	500	1260	1	1	115505985	1959	-6.33	0.60	12	0.12	-268.00	2842.00	2945	20231115	-42.41	1622	20240806	4.56	2780	-38.99	20240221	1622	4.56	20240806	2945	-42.41	20231115	1622	4.56	20240806	1.17	N	095720	500	587 억	5256039	N	N	0	N	N
92	20240906	140641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1687	-22	5	-1.29	178976000	106476	85.89	1680	1719	1673	2220	1197	1709	1680.90	4.55	-10937	1769	1738	1718	1687	1667	1729	1678	587	511	500	1260	1	1	115505985	1949	-6.29	0.59	12	0.09	-268.00	2842.00	2945	20231115	-42.72	1622	20240806	4.01	2780	-39.32	20240221	1622	4.01	20240806	2945	-42.72	20231115	1622	4.01	20240806	1.17	N	095720	500	587 억	5256039	N	N	0	N	N
93	20240906	130637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1683	-26	5	-1.52	168037881	99985	80.65	1680	1719	1673	2220	1197	1709	1680.63	4.55	-10331	1769	1738	1718	1687	1667	1729	1678	587	511	500	1260	1	1	115505985	1944	-6.28	0.59	12	0.09	-268.00	2842.00	2945	20231115	-42.85	1622	20240806	3.76	2780	-39.46	20240221	1622	3.76	20240806	2945	-42.85	20231115	1622	3.76	20240806	1.17	N	095720	500	587 억	5256039	N	N	0	N	N
94	20240906	120638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1687	-22	5	-1.29	156168006	92943	74.97	1680	1719	1673	2220	1197	1709	1680.26	4.55	-8183	1769	1738	1718	1687	1667	1729	1678	587	511	500	1260	1	1	115505985	1949	-6.29	0.59	12	0.08	-268.00	2842.00	2945	20231115	-42.72	1622	20240806	4.01	2780	-39.32	20240221	1622	4.01	20240806	2945	-42.72	20231115	1622	4.01	20240806	1.17	N	095720	500	587 억	5256039	N	N	0	N	N
95	20240906	110640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1684	-25	5	-1.46	148825790	88574	71.45	1680	1719	1673	2220	1197	1709	1680.24	4.55	-7995	1769	1738	1718	1687	1667	1729	1678	587	511	500	1260	1	1	115505985	1945	-6.28	0.59	12	0.08	-268.00	2842.00	2945	20231115	-42.82	1622	20240806	3.82	2780	-39.42	20240221	1622	3.82	20240806	2945	-42.82	20231115	1622	3.82	20240806	1.17	N	095720	500	587 억	5256039	N	N	0	N	N
96	20240906	100635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1678	-31	5	-1.81	125144175	74476	60.08	1680	1719	1673	2220	1197	1709	1680.33	4.55	-5535	1769	1738	1718	1687	1667	1729	1678	587	511	500	1260	1	1	115505985	1938	-6.26	0.59	12	0.06	-268.00	2842.00	2945	20231115	-43.02	1622	20240806	3.45	2780	-39.64	20240221	1622	3.45	20240806	2945	-43.02	20231115	1622	3.45	20240806	1.17	N	095720	500	587 억	5256039	N	N	0	N	N
97	20240906	090639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1686	-23	5	-1.35	56283601	33482	27.01	1680	1719	1680	2220	1197	1709	1681.01	4.55	-918	1769	1738	1718	1687	1667	1729	1678	587	511	500	1260	1	1	115505985	1947	-6.29	0.59	12	0.03	-268.00	2842.00	2945	20231115	-42.75	1622	20240806	3.95	2780	-39.35	20240221	1622	3.95	20240806	2945	-42.75	20231115	1622	3.95	20240806	1.17	N	095720	500	587 억	5256039	N	N	0	N	N
98	20240905	160628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1709	-21	5	-1.21	211852297	123919	99.14	1735	1749	1698	2245	1211	1730	1709.60	4.57	-22022	1825	1777	1741	1693	1657	1759	1675	587	515	500	1280	1	1	115505985	1974	-6.38	0.60	12	0.11	-268.00	2842.00	2945	20231115	-41.97	1622	20240806	5.36	2780	-38.53	20240221	1622	5.36	20240806	2945	-41.97	20231115	1622	5.36	20240806	1.17	N	095720	500	587 억	5277839	N	N	4	N	N
99	20240905	150637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1704	-26	5	-1.50	203610303	119082	95.27	1735	1749	1698	2245	1211	1730	1709.83	4.57	-21232	1825	1777	1741	1693	1657	1759	1675	587	515	500	1280	1	1	115505985	1968	-6.36	0.60	12	0.10	-268.00	2842.00	2945	20231115	-42.14	1622	20240806	5.06	2780	-38.71	20240221	1622	5.06	20240806	2945	-42.14	20231115	1622	5.06	20240806	1.17	N	095720	500	587 억	5277839	N	N	4	N	N
100	20240905	140634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1704	-26	5	-1.50	108475786	63185	50.55	1735	1749	1700	2245	1211	1730	1716.80	4.57	-18475	1825	1777	1741	1693	1657	1759	1675	587	515	500	1280	1	1	115505985	1968	-6.36	0.60	12	0.05	-268.00	2842.00	2945	20231115	-42.14	1622	20240806	5.06	2780	-38.71	20240221	1622	5.06	20240806	2945	-42.14	20231115	1622	5.06	20240806	1.17	N	095720	500	587 억	5277839	N	N	4	N	N
101	20240905	130637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1712	-18	5	-1.04	61797306	35888	28.71	1735	1749	1710	2245	1211	1730	1721.95	4.57	-9292	1825	1777	1741	1693	1657	1759	1675	587	515	500	1280	1	1	115505985	1977	-6.39	0.60	12	0.03	-268.00	2842.00	2945	20231115	-41.87	1622	20240806	5.55	2780	-38.42	20240221	1622	5.55	20240806	2945	-41.87	20231115	1622	5.55	20240806	1.17	N	095720	500	587 억	5277839	N	N	4	N	N
102	20240905	120633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1718	-12	5	-0.69	33183025	19202	15.36	1735	1749	1715	2245	1211	1730	1728.10	4.57	-6689	1825	1777	1741	1693	1657	1759	1675	587	515	500	1280	1	1	115505985	1984	-6.41	0.60	12	0.02	-268.00	2842.00	2945	20231115	-41.66	1622	20240806	5.92	2780	-38.20	20240221	1622	5.92	20240806	2945	-41.66	20231115	1622	5.92	20240806	1.17	N	095720	500	587 억	5277839	N	N	4	N	N
103	20240905	110630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1723	-7	5	-0.40	17138545	9898	7.92	1735	1749	1715	2245	1211	1730	1731.52	4.57	-4334	1825	1777	1741	1693	1657	1759	1675	587	515	500	1280	1	1	115505985	1990	-6.43	0.61	12	0.01	-268.00	2842.00	2945	20231115	-41.49	1622	20240806	6.23	2780	-38.02	20240221	1622	6.23	20240806	2945	-41.49	20231115	1622	6.23	20240806	1.17	N	095720	500	587 억	5277839	N	N	4	N	N
104	20240905	100631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1732	2	2	0.12	8564486	4944	3.96	1735	1749	1715	2245	1211	1730	1732.30	4.57	-503	1825	1777	1741	1693	1657	1759	1675	587	515	500	1280	1	1	115505985	2001	-6.46	0.61	12	0.00	-268.00	2842.00	2945	20231115	-41.19	1622	20240806	6.78	2780	-37.70	20240221	1622	6.78	20240806	2945	-41.19	20231115	1622	6.78	20240806	1.17	N	095720	500	587 억	5277839	N	N	4	N	N
105	20240905	090637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1749	19	2	1.10	3093155	1778	1.42	1735	1749	1730	2245	1211	1730	1739.68	4.57	-226	1825	1777	1741	1693	1657	1759	1675	587	515	500	1280	1	1	115505985	2020	-6.53	0.62	12	0.00	-268.00	2842.00	2945	20231115	-40.61	1622	20240806	7.83	2780	-37.09	20240221	1622	7.83	20240806	2945	-40.61	20231115	1622	7.83	20240806	1.17	N	095720	500	587 억	5277839	N	N	4	N	N
106	20240904	160621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1730	-50	5	-2.81	215697275	124793	315.66	1767	1789	1705	2310	1246	1780	1728.44	4.61	-51544	1840	1809	1788	1757	1736	1825	1773	587	530	500	1310	1	1	115505985	1998	-6.46	0.61	12	0.11	-268.00	2842.00	2945	20231115	-41.26	1622	20240806	6.66	2780	-37.77	20240221	1622	6.66	20240806	2945	-41.26	20231115	1622	6.66	20240806	1.17	N	095720	500	587 억	5328718	N	N	4	N	N
107	20240904	150626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1724	-56	5	-3.15	204019558	118037	298.57	1767	1789	1705	2310	1246	1780	1728.44	4.61	-46639	1840	1809	1788	1757	1736	1825	1773	587	530	500	1310	1	1	115505985	1991	-6.43	0.61	12	0.10	-268.00	2842.00	2945	20231115	-41.46	1622	20240806	6.29	2780	-37.99	20240221	1622	6.29	20240806	2945	-41.46	20231115	1622	6.29	20240806	1.17	N	095720	500	587 억	5328718	N	N	162	N	N
108	20240904	140628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1713	-67	5	-3.76	164409571	94880	240.00	1767	1789	1710	2310	1246	1780	1732.82	4.61	-41980	1840	1809	1788	1757	1736	1825	1773	587	530	500	1310	1	1	115505985	1979	-6.39	0.60	12	0.08	-268.00	2842.00	2945	20231115	-41.83	1622	20240806	5.61	2780	-38.38	20240221	1622	5.61	20240806	2945	-41.83	20231115	1622	5.61	20240806	1.17	N	095720	500	587 억	5328718	N	N	162	N	N
109	20240904	130627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1713	-67	5	-3.76	146727312	84554	213.88	1767	1789	1713	2310	1246	1780	1735.31	4.61	-35307	1840	1809	1788	1757	1736	1825	1773	587	530	500	1310	1	1	115505985	1979	-6.39	0.60	12	0.07	-268.00	2842.00	2945	20231115	-41.83	1622	20240806	5.61	2780	-38.38	20240221	1622	5.61	20240806	2945	-41.83	20231115	1622	5.61	20240806	1.17	N	095720	500	587 억	5328718	N	N	162	N	N
110	20240904	120625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1728	-52	5	-2.92	126550424	72828	184.22	1767	1789	1717	2310	1246	1780	1737.66	4.61	-26848	1840	1809	1788	1757	1736	1825	1773	587	530	500	1310	1	1	115505985	1996	-6.45	0.61	12	0.06	-268.00	2842.00	2945	20231115	-41.32	1622	20240806	6.54	2780	-37.84	20240221	1622	6.54	20240806	2945	-41.32	20231115	1622	6.54	20240806	1.17	N	095720	500	587 억	5328718	N	N	162	N	N
111	20240904	110622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1740	-40	5	-2.25	92602135	53155	134.45	1767	1789	1726	2310	1246	1780	1742.12	4.61	-23427	1840	1809	1788	1757	1736	1825	1773	587	530	500	1310	1	1	115505985	2010	-6.49	0.61	12	0.05	-268.00	2842.00	2945	20231115	-40.92	1622	20240806	7.27	2780	-37.41	20240221	1622	7.27	20240806	2945	-40.92	20231115	1622	7.27	20240806	1.17	N	095720	500	587 억	5328718	N	N	162	N	N
112	20240904	100625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1739	-41	5	-2.30	48216178	27546	69.68	1767	1789	1733	2310	1246	1780	1750.39	4.61	-12022	1840	1809	1788	1757	1736	1825	1773	587	530	500	1310	1	1	115505985	2009	-6.49	0.61	12	0.02	-268.00	2842.00	2945	20231115	-40.95	1622	20240806	7.21	2780	-37.45	20240221	1622	7.21	20240806	2945	-40.95	20231115	1622	7.21	20240806	1.17	N	095720	500	587 억	5328718	N	N	162	N	N
113	20240904	090625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1768	-12	5	-0.67	4565809	2576	6.52	1767	1780	1766	2310	1246	1780	1772.44	4.61	-474	1840	1809	1788	1757	1736	1825	1773	587	530	500	1310	1	1	115505985	2042	-6.60	0.62	12	0.00	-268.00	2842.00	2945	20231115	-39.97	1622	20240806	9.00	2780	-36.40	20240221	1622	9.00	20240806	2945	-39.97	20231115	1622	9.00	20240806	1.17	N	095720	500	587 억	5328718	N	N	162	N	N
114	20240903	160617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1780	-12	5	-0.67	70678300	39524	101.01	1774	1819	1767	2325	1255	1792	1788.25	4.62	-7139	1818	1804	1796	1782	1774	1801	1779	587	533	500	1320	1	1	115505985	2056	-6.64	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.56	1622	20240806	9.74	2780	-35.97	20240221	1622	9.74	20240806	2945	-39.56	20231115	1622	9.74	20240806	1.18	N	095720	500	587 억	5332573	N	N	162	N	N
115	20240903	150621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1783	-9	5	-0.50	61907176	34597	88.42	1774	1819	1767	2325	1255	1792	1789.38	4.62	-2609	1818	1804	1796	1782	1774	1801	1779	587	533	500	1320	1	1	115505985	2059	-6.65	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.46	1622	20240806	9.93	2780	-35.86	20240221	1622	9.93	20240806	2945	-39.46	20231115	1622	9.93	20240806	1.18	N	095720	500	587 억	5332573	N	N	50	N	N
116	20240903	140623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1786	-6	5	-0.33	57830164	32311	82.58	1774	1819	1767	2325	1255	1792	1789.80	4.62	-1944	1818	1804	1796	1782	1774	1801	1779	587	533	500	1320	1	1	115505985	2063	-6.66	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.35	1622	20240806	10.11	2780	-35.76	20240221	1622	10.11	20240806	2945	-39.35	20231115	1622	10.11	20240806	1.18	N	095720	500	587 억	5332573	N	N	50	N	N
117	20240903	130623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1793	1	2	0.06	41439165	23125	59.10	1774	1819	1767	2325	1255	1792	1791.96	4.62	-1196	1818	1804	1796	1782	1774	1801	1779	587	533	500	1320	1	1	115505985	2071	-6.69	0.63	12	0.02	-268.00	2842.00	2945	20231115	-39.12	1622	20240806	10.54	2780	-35.50	20240221	1622	10.54	20240806	2945	-39.12	20231115	1622	10.54	20240806	1.18	N	095720	500	587 억	5332573	N	N	50	N	N
118	20240903	120614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1794	2	2	0.11	37849115	21128	54.00	1774	1819	1767	2325	1255	1792	1791.42	4.62	-733	1818	1804	1796	1782	1774	1801	1779	587	533	500	1320	1	1	115505985	2072	-6.69	0.63	12	0.02	-268.00	2842.00	2945	20231115	-39.08	1622	20240806	10.60	2780	-35.47	20240221	1622	10.60	20240806	2945	-39.08	20231115	1622	10.60	20240806	1.18	N	095720	500	587 억	5332573	N	N	50	N	N
119	20240903	110614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1793	1	2	0.06	23853072	13352	34.12	1774	1819	1767	2325	1255	1792	1786.48	4.62	-535	1818	1804	1796	1782	1774	1801	1779	587	533	500	1320	1	1	115505985	2071	-6.69	0.63	12	0.01	-268.00	2842.00	2945	20231115	-39.12	1622	20240806	10.54	2780	-35.50	20240221	1622	10.54	20240806	2945	-39.12	20231115	1622	10.54	20240806	1.18	N	095720	500	587 억	5332573	N	N	50	N	N
120	20240903	100614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1797	5	2	0.28	16377207	9182	23.47	1774	1819	1767	2325	1255	1792	1783.62	4.62	-571	1818	1804	1796	1782	1774	1801	1779	587	533	500	1320	1	1	115505985	2076	-6.71	0.63	12	0.01	-268.00	2842.00	2945	20231115	-38.98	1622	20240806	10.79	2780	-35.36	20240221	1622	10.79	20240806	2945	-38.98	20231115	1622	10.79	20240806	1.18	N	095720	500	587 억	5332573	N	N	50	N	N
121	20240903	090615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1782	-10	5	-0.56	2899038	1632	4.17	1774	1802	1774	2325	1255	1792	1776.37	4.62	21	1818	1804	1796	1782	1774	1801	1779	587	533	500	1320	1	1	115505985	2058	-6.65	0.63	12	0.00	-268.00	2842.00	2945	20231115	-39.49	1622	20240806	9.86	2780	-35.90	20240221	1622	9.86	20240806	2945	-39.49	20231115	1622	9.86	20240806	1.18	N	095720	500	587 억	5332573	N	N	50	N	N
122	20240902	160609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1792	-23	5	-1.27	70140834	39061	98.68	1802	1810	1788	2355	1271	1815	1795.69	4.62	-8284	1843	1828	1815	1800	1787	1836	1808	587	540	500	1340	1	1	115505985	2070	-6.69	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.15	1622	20240806	10.48	2780	-35.54	20240221	1622	10.48	20240806	2945	-39.15	20231115	1622	10.48	20240806	1.18	N	095720	500	587 억	5340857	N	N	50	N	N
123	20240902	150619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1796	-19	5	-1.05	65698763	36584	92.42	1802	1810	1788	2355	1271	1815	1795.83	4.62	-7405	1843	1828	1815	1800	1787	1836	1808	587	540	500	1340	1	1	115505985	2074	-6.70	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.02	1622	20240806	10.73	2780	-35.40	20240221	1622	10.73	20240806	2945	-39.02	20231115	1622	10.73	20240806	1.18	N	095720	500	587 억	5340857	N	N	18	N	N
124	20240902	140618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1796	-19	5	-1.05	64667834	36010	90.97	1802	1810	1788	2355	1271	1815	1795.83	4.62	-7449	1843	1828	1815	1800	1787	1836	1808	587	540	500	1340	1	1	115505985	2074	-6.70	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.02	1622	20240806	10.73	2780	-35.40	20240221	1622	10.73	20240806	2945	-39.02	20231115	1622	10.73	20240806	1.18	N	095720	500	587 억	5340857	N	N	18	N	N
125	20240902	130613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1793	-22	5	-1.21	63926038	35597	89.93	1802	1810	1788	2355	1271	1815	1795.83	4.62	-7374	1843	1828	1815	1800	1787	1836	1808	587	540	500	1340	1	1	115505985	2071	-6.69	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.12	1622	20240806	10.54	2780	-35.50	20240221	1622	10.54	20240806	2945	-39.12	20231115	1622	10.54	20240806	1.18	N	095720	500	587 억	5340857	N	N	18	N	N
126	20240902	120618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1796	-19	5	-1.05	60195556	33519	84.68	1802	1810	1788	2355	1271	1815	1795.86	4.62	-7132	1843	1828	1815	1800	1787	1836	1808	587	540	500	1340	1	1	115505985	2074	-6.70	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.02	1622	20240806	10.73	2780	-35.40	20240221	1622	10.73	20240806	2945	-39.02	20231115	1622	10.73	20240806	1.18	N	095720	500	587 억	5340857	N	N	18	N	N
127	20240902	110612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1790	-25	5	-1.38	54015494	30080	75.99	1802	1810	1788	2355	1271	1815	1795.73	4.62	-7283	1843	1828	1815	1800	1787	1836	1808	587	540	500	1340	1	1	115505985	2068	-6.68	0.63	12	0.03	-268.00	2842.00	2945	20231115	-39.22	1622	20240806	10.36	2780	-35.61	20240221	1622	10.36	20240806	2945	-39.22	20231115	1622	10.36	20240806	1.18	N	095720	500	587 억	5340857	N	N	18	N	N
128	20240902	100611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1797	-18	5	-0.99	37881919	21087	53.27	1802	1810	1788	2355	1271	1815	1796.46	4.62	-5662	1843	1828	1815	1800	1787	1836	1808	587	540	500	1340	1	1	115505985	2076	-6.71	0.63	12	0.02	-268.00	2842.00	2945	20231115	-38.98	1622	20240806	10.79	2780	-35.36	20240221	1622	10.79	20240806	2945	-38.98	20231115	1622	10.79	20240806	1.18	N	095720	500	587 억	5340857	N	N	18	N	N
129	20240902	090607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1795	-20	5	-1.10	19232768	10688	27.00	1802	1810	1795	2355	1271	1815	1799.47	4.62	1606	1843	1828	1815	1800	1787	1836	1808	587	540	500	1340	1	1	115505985	2073	-6.70	0.63	12	0.01	-268.00	2842.00	2945	20231115	-39.05	1622	20240806	10.67	2780	-35.43	20240221	1622	10.67	20240806	2945	-39.05	20231115	1622	10.67	20240806	1.18	N	095720	500	587 억	5340857	N	N	18	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History