KissMeData/068290/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15000	-250	5	-1.64	145813630	9612	82.24	15490	15490	15000	19820	10680	15250	15169.96	1.00	-30	16003	15626	15323	14946	14643	15475	14795	50	4570	500	9450	10	1	10000000	1500	17.14	0.90	12	0.10	875.00	16613.00	29950	20240206	-49.92	12310	20231023	21.85	29950	-49.92	20240206	13300	12.78	20240806	29950	-49.92	20240206	12310	21.85	20231023	2.80	N	068290	500	50 억	99522	N	N	4	N	N
3	20240930	150639	57	100.00	KOSPI	서비스업	N	N	N	N	N	15130	-120	5	-0.79	104390650	6862	58.71	15490	15490	15050	19820	10680	15250	15212.86	1.00	-1026	16003	15626	15323	14946	14643	15475	14795	50	4570	500	9450	10	1	10000000	1513	17.29	0.91	12	0.07	875.00	16613.00	29950	20240206	-49.48	12310	20231023	22.91	29950	-49.48	20240206	13300	13.76	20240806	29950	-49.48	20240206	12310	22.91	20231023	2.80	N	068290	500	50 억	99522	N	N	4	N	N
4	20240930	140638	57	100.00	KOSPI	서비스업	N	N	N	N	N	15200	-50	5	-0.33	97021530	6376	54.55	15490	15490	15050	19820	10680	15250	15216.68	1.00	-1031	16003	15626	15323	14946	14643	15475	14795	50	4570	500	9450	10	1	10000000	1520	17.37	0.91	12	0.06	875.00	16613.00	29950	20240206	-49.25	12310	20231023	23.48	29950	-49.25	20240206	13300	14.29	20240806	29950	-49.25	20240206	12310	23.48	20231023	2.80	N	068290	500	50 억	99522	N	N	4	N	N
5	20240930	130637	57	100.00	KOSPI	서비스업	N	N	N	N	N	15260	10	2	0.07	90594670	5954	50.94	15490	15490	15050	19820	10680	15250	15215.77	1.00	-792	16003	15626	15323	14946	14643	15475	14795	50	4570	500	9450	10	1	10000000	1526	17.44	0.92	12	0.06	875.00	16613.00	29950	20240206	-49.05	12310	20231023	23.96	29950	-49.05	20240206	13300	14.74	20240806	29950	-49.05	20240206	12310	23.96	20231023	2.80	N	068290	500	50 억	99522	N	N	4	N	N
6	20240930	120632	57	100.00	KOSPI	서비스업	N	N	N	N	N	15090	-160	5	-1.05	78057090	5131	43.90	15490	15490	15050	19820	10680	15250	15212.84	1.00	-1274	16003	15626	15323	14946	14643	15475	14795	50	4570	500	9450	10	1	10000000	1509	17.25	0.91	12	0.05	875.00	16613.00	29950	20240206	-49.62	12310	20231023	22.58	29950	-49.62	20240206	13300	13.46	20240806	29950	-49.62	20240206	12310	22.58	20231023	2.80	N	068290	500	50 억	99522	N	N	4	N	N
7	20240930	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15090	-160	5	-1.05	65990260	4331	37.06	15490	15490	15090	19820	10680	15250	15236.73	1.00	-1196	16003	15626	15323	14946	14643	15475	14795	50	4570	500	9450	10	1	10000000	1509	17.25	0.91	12	0.04	875.00	16613.00	29950	20240206	-49.62	12310	20231023	22.58	29950	-49.62	20240206	13300	13.46	20240806	29950	-49.62	20240206	12310	22.58	20231023	2.80	N	068290	500	50 억	99522	N	N	4	N	N
8	20240930	100629	57	100.00	KOSPI	서비스업	N	N	N	N	N	15220	-30	5	-0.20	37116650	2428	20.77	15490	15490	15160	19820	10680	15250	15286.92	1.00	-640	16003	15626	15323	14946	14643	15475	14795	50	4570	500	9450	10	1	10000000	1522	17.39	0.92	12	0.02	875.00	16613.00	29950	20240206	-49.18	12310	20231023	23.64	29950	-49.18	20240206	13300	14.44	20240806	29950	-49.18	20240206	12310	23.64	20231023	2.80	N	068290	500	50 억	99522	N	N	4	N	N
9	20240930	090606	57	100.00	KOSPI	서비스업	N	N	N	N	N	15260	10	2	0.07	14192700	926	7.92	15490	15490	15250	19820	10680	15250	15326.89	1.00	-292	16003	15626	15323	14946	14643	15475	14795	50	4570	500	9450	10	1	10000000	1526	17.44	0.92	12	0.01	875.00	16613.00	29950	20240206	-49.05	12310	20231023	23.96	29950	-49.05	20240206	13300	14.74	20240806	29950	-49.05	20240206	12310	23.96	20231023	2.80	N	068290	500	50 억	99522	N	N	4	N	N
10	20240927	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	15250	-220	5	-1.42	177400650	11537	82.48	15470	15700	15020	20100	10830	15470	15376.69	0.98	1986	15983	15726	15573	15316	15163	15650	15240	50	4630	500	9590	10	1	10000000	1525	17.43	0.92	12	0.12	875.00	16613.00	29950	20240206	-49.08	12310	20231023	23.88	29950	-49.08	20240206	13300	14.66	20240806	29950	-49.08	20240206	12310	23.88	20231023	2.86	N	068290	500	50 억	97953	N	N	4	N	N
11	20240927	150637	57	100.00	KOSPI	서비스업	N	N	N	N	N	15370	-100	5	-0.65	167092760	10863	77.66	15470	15700	15020	20100	10830	15470	15381.82	0.98	1917	15983	15726	15573	15316	15163	15650	15240	50	4630	500	9590	10	1	10000000	1537	17.57	0.93	12	0.11	875.00	16613.00	29950	20240206	-48.68	12310	20231023	24.86	29950	-48.68	20240206	13300	15.56	20240806	29950	-48.68	20240206	12310	24.86	20231023	2.86	N	068290	500	50 억	97953	N	N	3	N	N
12	20240927	140643	57	100.00	KOSPI	서비스업	N	N	N	N	N	15390	-80	5	-0.52	137782660	8954	64.02	15470	15700	15020	20100	10830	15470	15387.83	0.98	1881	15983	15726	15573	15316	15163	15650	15240	50	4630	500	9590	10	1	10000000	1539	17.59	0.93	12	0.09	875.00	16613.00	29950	20240206	-48.61	12310	20231023	25.02	29950	-48.61	20240206	13300	15.71	20240806	29950	-48.61	20240206	12310	25.02	20231023	2.86	N	068290	500	50 억	97953	N	N	3	N	N
13	20240927	130636	57	100.00	KOSPI	서비스업	N	N	N	N	N	15370	-100	5	-0.65	128849120	8374	59.87	15470	15700	15020	20100	10830	15470	15386.81	0.98	1781	15983	15726	15573	15316	15163	15650	15240	50	4630	500	9590	10	1	10000000	1537	17.57	0.93	12	0.08	875.00	16613.00	29950	20240206	-48.68	12310	20231023	24.86	29950	-48.68	20240206	13300	15.56	20240806	29950	-48.68	20240206	12310	24.86	20231023	2.86	N	068290	500	50 억	97953	N	N	3	N	N
14	20240927	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	15390	-80	5	-0.52	119196750	7747	55.39	15470	15700	15020	20100	10830	15470	15386.18	0.98	1690	15983	15726	15573	15316	15163	15650	15240	50	4630	500	9590	10	1	10000000	1539	17.59	0.93	12	0.08	875.00	16613.00	29950	20240206	-48.61	12310	20231023	25.02	29950	-48.61	20240206	13300	15.71	20240806	29950	-48.61	20240206	12310	25.02	20231023	2.86	N	068290	500	50 억	97953	N	N	3	N	N
15	20240927	110635	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	-70	5	-0.45	111275400	7233	51.71	15470	15700	15020	20100	10830	15470	15384.40	0.98	1564	15983	15726	15573	15316	15163	15650	15240	50	4630	500	9590	10	1	10000000	1540	17.60	0.93	12	0.07	875.00	16613.00	29950	20240206	-48.58	12310	20231023	25.10	29950	-48.58	20240206	13300	15.79	20240806	29950	-48.58	20240206	12310	25.10	20231023	2.86	N	068290	500	50 억	97953	N	N	3	N	N
16	20240927	100635	57	100.00	KOSPI	서비스업	N	N	N	N	N	15380	-90	5	-0.58	51604200	3371	24.10	15470	15470	15020	20100	10830	15470	15308.28	0.98	1071	15983	15726	15573	15316	15163	15650	15240	50	4630	500	9590	10	1	10000000	1538	17.58	0.93	12	0.03	875.00	16613.00	29950	20240206	-48.65	12310	20231023	24.94	29950	-48.65	20240206	13300	15.64	20240806	29950	-48.65	20240206	12310	24.94	20231023	2.86	N	068290	500	50 억	97953	N	N	3	N	N
17	20240927	090636	57	100.00	KOSPI	서비스업	N	N	N	N	N	15370	-100	5	-0.65	17636570	1160	8.29	15470	15470	15020	20100	10830	15470	15203.94	0.98	101	15983	15726	15573	15316	15163	15650	15240	50	4630	500	9590	10	1	10000000	1537	17.57	0.93	12	0.01	875.00	16613.00	29950	20240206	-48.68	12310	20231023	24.86	29950	-48.68	20240206	13300	15.56	20240806	29950	-48.68	20240206	12310	24.86	20231023	2.86	N	068290	500	50 억	97953	N	N	3	N	N
18	20240926	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	15470	20	2	0.13	217204180	13984	27.40	15540	15830	15420	20050	10820	15450	15532.34	0.99	-248	16210	15830	15420	15040	14630	16020	15230	50	4600	500	9570	10	1	10000000	1547	17.68	0.93	12	0.14	875.00	16613.00	29950	20240206	-48.35	12310	20231023	25.67	29950	-48.35	20240206	13300	16.32	20240806	29950	-48.35	20240206	12310	25.67	20231023	2.89	N	068290	500	50 억	99295	N	N	3	N	N
19	20240926	150624	57	100.00	KOSPI	서비스업	N	N	N	N	N	15490	40	2	0.26	205468020	13226	25.92	15540	15830	15420	20050	10820	15450	15535.16	0.99	-180	16210	15830	15420	15040	14630	16020	15230	50	4600	500	9570	10	1	10000000	1549	17.70	0.93	12	0.13	875.00	16613.00	29950	20240206	-48.28	12310	20231023	25.83	29950	-48.28	20240206	13300	16.47	20240806	29950	-48.28	20240206	12310	25.83	20231023	2.89	N	068290	500	50 억	99295	N	N	4	N	N
20	20240926	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	15540	90	2	0.58	183567640	11810	23.14	15540	15830	15420	20050	10820	15450	15543.41	0.99	-456	16210	15830	15420	15040	14630	16020	15230	50	4600	500	9570	10	1	10000000	1554	17.76	0.94	12	0.12	875.00	16613.00	29950	20240206	-48.11	12310	20231023	26.24	29950	-48.11	20240206	13300	16.84	20240806	29950	-48.11	20240206	12310	26.24	20231023	2.89	N	068290	500	50 억	99295	N	N	4	N	N
21	20240926	130631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15500	50	2	0.32	176475510	11352	22.25	15540	15830	15420	20050	10820	15450	15545.76	0.99	-616	16210	15830	15420	15040	14630	16020	15230	50	4600	500	9570	10	1	10000000	1550	17.71	0.93	12	0.11	875.00	16613.00	29950	20240206	-48.25	12310	20231023	25.91	29950	-48.25	20240206	13300	16.54	20240806	29950	-48.25	20240206	12310	25.91	20231023	2.89	N	068290	500	50 억	99295	N	N	4	N	N
22	20240926	120632	57	100.00	KOSPI	서비스업	N	N	N	N	N	15510	60	2	0.39	164210630	10560	20.69	15540	15830	15420	20050	10820	15450	15550.25	0.99	-742	16210	15830	15420	15040	14630	16020	15230	50	4600	500	9570	10	1	10000000	1551	17.73	0.93	12	0.11	875.00	16613.00	29950	20240206	-48.21	12310	20231023	26.00	29950	-48.21	20240206	13300	16.62	20240806	29950	-48.21	20240206	12310	26.00	20231023	2.89	N	068290	500	50 억	99295	N	N	4	N	N
23	20240926	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15440	-10	5	-0.06	148318210	9532	18.68	15540	15830	15420	20050	10820	15450	15560.03	0.99	-512	16210	15830	15420	15040	14630	16020	15230	50	4600	500	9570	10	1	10000000	1544	17.65	0.93	12	0.10	875.00	16613.00	29950	20240206	-48.45	12310	20231023	25.43	29950	-48.45	20240206	13300	16.09	20240806	29950	-48.45	20240206	12310	25.43	20231023	2.89	N	068290	500	50 억	99295	N	N	4	N	N
24	20240926	100632	57	100.00	KOSPI	서비스업	N	N	N	N	N	15470	20	2	0.13	101825140	6523	12.78	15540	15830	15440	20050	10820	15450	15610.17	0.99	-1608	16210	15830	15420	15040	14630	16020	15230	50	4600	500	9570	10	1	10000000	1547	17.68	0.93	12	0.07	875.00	16613.00	29950	20240206	-48.35	12310	20231023	25.67	29950	-48.35	20240206	13300	16.32	20240806	29950	-48.35	20240206	12310	25.67	20231023	2.89	N	068290	500	50 억	99295	N	N	4	N	N
25	20240926	090629	57	100.00	KOSPI	서비스업	N	N	N	N	N	15670	220	2	1.42	21542560	1382	2.71	15540	15670	15540	20050	10820	15450	15587.96	0.99	-9	16210	15830	15420	15040	14630	16020	15230	50	4600	500	9570	10	1	10000000	1567	17.91	0.94	12	0.01	875.00	16613.00	29950	20240206	-47.68	12310	20231023	27.29	29950	-47.68	20240206	13300	17.82	20240806	29950	-47.68	20240206	12310	27.29	20231023	2.89	N	068290	500	50 억	99295	N	N	4	N	N
26	20240925	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	15450	470	2	3.14	791833840	51029	209.71	15150	15800	15010	19470	10490	14980	15517.33	0.89	10353	15273	15126	14893	14746	14513	15200	14820	50	4490	500	9280	10	1	10000000	1545	17.66	0.93	12	0.51	875.00	16613.00	29950	20240206	-48.41	12310	20231023	25.51	29950	-48.41	20240206	13300	16.17	20240806	29950	-48.41	20240206	12310	25.51	20231023	2.80	N	068290	500	50 억	89081	N	N	4	N	N
27	20240925	150629	57	100.00	KOSPI	서비스업	N	N	N	N	N	15460	480	2	3.20	730354780	47055	193.38	15150	15800	15010	19470	10490	14980	15521.30	0.89	8472	15273	15126	14893	14746	14513	15200	14820	50	4490	500	9280	10	1	10000000	1546	17.67	0.93	12	0.47	875.00	16613.00	29950	20240206	-48.38	12310	20231023	25.59	29950	-48.38	20240206	13300	16.24	20240806	29950	-48.38	20240206	12310	25.59	20231023	2.80	N	068290	500	50 억	89081	N	N	0	N	N
28	20240925	140631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15680	700	2	4.67	674018440	43419	178.44	15150	15800	15010	19470	10490	14980	15523.58	0.89	7935	15273	15126	14893	14746	14513	15200	14820	50	4490	500	9280	10	1	10000000	1568	17.92	0.94	12	0.43	875.00	16613.00	29950	20240206	-47.65	12310	20231023	27.38	29950	-47.65	20240206	13300	17.89	20240806	29950	-47.65	20240206	12310	27.38	20231023	2.80	N	068290	500	50 억	89081	N	N	0	N	N
29	20240925	130629	57	100.00	KOSPI	서비스업	N	N	N	N	N	15640	660	2	4.41	606728020	39103	160.70	15150	15800	15010	19470	10490	14980	15516.15	0.89	6286	15273	15126	14893	14746	14513	15200	14820	50	4490	500	9280	10	1	10000000	1564	17.87	0.94	12	0.39	875.00	16613.00	29950	20240206	-47.78	12310	20231023	27.05	29950	-47.78	20240206	13300	17.59	20240806	29950	-47.78	20240206	12310	27.05	20231023	2.80	N	068290	500	50 억	89081	N	N	0	N	N
30	20240925	120628	57	100.00	KOSPI	서비스업	N	N	N	N	N	15720	740	2	4.94	510289590	32962	135.46	15150	15800	15010	19470	10490	14980	15481.15	0.89	4982	15273	15126	14893	14746	14513	15200	14820	50	4490	500	9280	10	1	10000000	1572	17.97	0.95	12	0.33	875.00	16613.00	29950	20240206	-47.51	12310	20231023	27.70	29950	-47.51	20240206	13300	18.20	20240806	29950	-47.51	20240206	12310	27.70	20231023	2.80	N	068290	500	50 억	89081	N	N	0	N	N
31	20240925	110626	57	100.00	KOSPI	서비스업	N	N	N	N	N	15600	620	2	4.14	372698100	24204	99.47	15150	15620	15010	19470	10490	14980	15398.20	0.89	5546	15273	15126	14893	14746	14513	15200	14820	50	4490	500	9280	10	1	10000000	1560	17.83	0.94	12	0.24	875.00	16613.00	29950	20240206	-47.91	12310	20231023	26.73	29950	-47.91	20240206	13300	17.29	20240806	29950	-47.91	20240206	12310	26.73	20231023	2.80	N	068290	500	50 억	89081	N	N	0	N	N
32	20240925	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	15360	380	2	2.54	154561970	10123	41.60	15150	15400	15010	19470	10490	14980	15268.40	0.89	1249	15273	15126	14893	14746	14513	15200	14820	50	4490	500	9280	10	1	10000000	1536	17.55	0.92	12	0.10	875.00	16613.00	29950	20240206	-48.71	12310	20231023	24.78	29950	-48.71	20240206	13300	15.49	20240806	29950	-48.71	20240206	12310	24.78	20231023	2.80	N	068290	500	50 억	89081	N	N	0	N	N
33	20240925	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	15010	30	2	0.20	8857040	586	2.41	15150	15150	15010	19470	10490	14980	15114.40	0.89	2	15273	15126	14893	14746	14513	15200	14820	50	4490	500	9280	10	1	10000000	1501	17.15	0.90	12	0.01	875.00	16613.00	29950	20240206	-49.88	12310	20231023	21.93	29950	-49.88	20240206	13300	12.86	20240806	29950	-49.88	20240206	12310	21.93	20231023	2.80	N	068290	500	50 억	89081	N	N	0	N	N
34	20240924	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	14980	170	2	1.15	352601620	23760	7.71	14720	15040	14660	19250	10370	14810	14839.54	0.82	4240	17210	16010	15130	13930	13050	16610	14530	50	4440	500	9180	10	1	10000000	1498	17.12	0.90	12	0.24	875.00	16613.00	29950	20240206	-49.98	12310	20231023	21.69	29950	-49.98	20240206	13300	12.63	20240806	29950	-49.98	20240206	12310	21.69	20231023	2.81	N	068290	500	50 억	81938	N	N	0	N	N
35	20240924	150625	57	100.00	KOSPI	서비스업	N	N	N	N	N	14980	170	2	1.15	338219690	22799	7.40	14720	15040	14660	19250	10370	14810	14834.85	0.82	3823	17210	16010	15130	13930	13050	16610	14530	50	4440	500	9180	10	1	10000000	1498	17.12	0.90	12	0.23	875.00	16613.00	29950	20240206	-49.98	12310	20231023	21.69	29950	-49.98	20240206	13300	12.63	20240806	29950	-49.98	20240206	12310	21.69	20231023	2.81	N	068290	500	50 억	81938	N	N	0	N	N
36	20240924	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	14970	160	2	1.08	291311810	19658	6.38	14720	15040	14660	19250	10370	14810	14819.00	0.82	2366	17210	16010	15130	13930	13050	16610	14530	50	4440	500	9180	10	1	10000000	1497	17.11	0.90	12	0.20	875.00	16613.00	29950	20240206	-50.02	12310	20231023	21.61	29950	-50.02	20240206	13300	12.56	20240806	29950	-50.02	20240206	12310	21.61	20231023	2.81	N	068290	500	50 억	81938	N	N	0	N	N
37	20240924	130623	57	100.00	KOSPI	서비스업	N	N	N	N	N	14820	10	2	0.07	235730700	15937	5.17	14720	14950	14660	19250	10370	14810	14791.41	0.82	2202	17210	16010	15130	13930	13050	16610	14530	50	4440	500	9180	10	1	10000000	1482	16.94	0.89	12	0.16	875.00	16613.00	29950	20240206	-50.52	12310	20231023	20.39	29950	-50.52	20240206	13300	11.43	20240806	29950	-50.52	20240206	12310	20.39	20231023	2.81	N	068290	500	50 억	81938	N	N	0	N	N
38	20240924	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	14880	70	2	0.47	209342320	14157	4.60	14720	14950	14660	19250	10370	14810	14787.20	0.82	2681	17210	16010	15130	13930	13050	16610	14530	50	4440	500	9180	10	1	10000000	1488	17.01	0.90	12	0.14	875.00	16613.00	29950	20240206	-50.32	12310	20231023	20.88	29950	-50.32	20240206	13300	11.88	20240806	29950	-50.32	20240206	12310	20.88	20231023	2.81	N	068290	500	50 억	81938	N	N	0	N	N
39	20240924	110624	57	100.00	KOSPI	서비스업	N	N	N	N	N	14800	-10	5	-0.07	194656860	13169	4.28	14720	14950	14660	19250	10370	14810	14781.45	0.82	2830	17210	16010	15130	13930	13050	16610	14530	50	4440	500	9180	10	1	10000000	1480	16.91	0.89	12	0.13	875.00	16613.00	29950	20240206	-50.58	12310	20231023	20.23	29950	-50.58	20240206	13300	11.28	20240806	29950	-50.58	20240206	12310	20.23	20231023	2.81	N	068290	500	50 억	81938	N	N	0	N	N
40	20240924	100623	57	100.00	KOSPI	서비스업	N	N	N	N	N	14770	-40	5	-0.27	163814530	11083	3.60	14720	14950	14660	19250	10370	14810	14780.70	0.82	3126	17210	16010	15130	13930	13050	16610	14530	50	4440	500	9180	10	1	10000000	1477	16.88	0.89	12	0.11	875.00	16613.00	29950	20240206	-50.68	12310	20231023	19.98	29950	-50.68	20240206	13300	11.05	20240806	29950	-50.68	20240206	12310	19.98	20231023	2.81	N	068290	500	50 억	81938	N	N	0	N	N
41	20240924	090625	57	100.00	KOSPI	서비스업	N	N	N	N	N	14880	70	2	0.47	54076340	3666	1.19	14720	14950	14660	19250	10370	14810	14750.77	0.82	983	17210	16010	15130	13930	13050	16610	14530	50	4440	500	9180	10	1	10000000	1488	17.01	0.90	12	0.04	875.00	16613.00	29950	20240206	-50.32	12310	20231023	20.88	29950	-50.32	20240206	13300	11.88	20240806	29950	-50.32	20240206	12310	20.88	20231023	2.81	N	068290	500	50 억	81938	N	N	0	N	N
42	20240923	160622	57	100.00	KOSPI	서비스업	N	N	N	N	N	14810	450	2	3.13	4732234830	307181	5479.50	14360	16330	14250	18660	10060	14360	15405.43	0.89	-9470	14693	14526	14413	14246	14133	14610	14330	50	4300	500	8900	10	1	10000000	1481	16.93	0.89	12	3.07	875.00	16613.00	29950	20240206	-50.55	12310	20231023	20.31	29950	-50.55	20240206	13300	11.35	20240806	29950	-50.55	20240206	12310	20.31	20231023	2.81	N	068290	500	50 억	89434	N	N	0	N	N
43	20240923	150623	57	100.00	KOSPI	서비스업	N	N	N	N	N	14920	560	2	3.90	4643910090	301239	5373.51	14360	16330	14250	18660	10060	14360	15416.03	0.89	-10235	14693	14526	14413	14246	14133	14610	14330	50	4300	500	8900	10	1	10000000	1492	17.05	0.90	12	3.01	875.00	16613.00	29950	20240206	-50.18	12310	20231023	21.20	29950	-50.18	20240206	13300	12.18	20240806	29950	-50.18	20240206	12310	21.20	20231023	2.81	N	068290	500	50 억	89434	N	N	0	N	N
44	20240923	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	14980	620	2	4.32	4463067190	289155	5157.96	14360	16330	14250	18660	10060	14360	15434.86	0.89	-13388	14693	14526	14413	14246	14133	14610	14330	50	4300	500	8900	10	1	10000000	1498	17.12	0.90	12	2.89	875.00	16613.00	29950	20240206	-49.98	12310	20231023	21.69	29950	-49.98	20240206	13300	12.63	20240806	29950	-49.98	20240206	12310	21.69	20231023	2.81	N	068290	500	50 억	89434	N	N	0	N	N
45	20240923	130624	57	100.00	KOSPI	서비스업	N	N	N	N	N	15340	980	2	6.82	3961279130	255907	4564.88	14360	16330	14250	18660	10060	14360	15479.37	0.89	-15175	14693	14526	14413	14246	14133	14610	14330	50	4300	500	8900	10	1	10000000	1534	17.53	0.92	12	2.56	875.00	16613.00	29950	20240206	-48.78	12310	20231023	24.61	29950	-48.78	20240206	13300	15.34	20240806	29950	-48.78	20240206	12310	24.61	20231023	2.81	N	068290	500	50 억	89434	N	N	0	N	N
46	20240923	120622	57	100.00	KOSPI	서비스업	N	N	N	N	N	15100	740	2	5.15	2752825200	176462	3147.73	14360	16330	14250	18660	10060	14360	15600.10	0.89	-16127	14693	14526	14413	14246	14133	14610	14330	50	4300	500	8900	10	1	10000000	1510	17.26	0.91	12	1.76	875.00	16613.00	29950	20240206	-49.58	12310	20231023	22.66	29950	-49.58	20240206	13300	13.53	20240806	29950	-49.58	20240206	12310	22.66	20231023	2.81	N	068290	500	50 억	89434	N	N	0	N	N
47	20240923	110623	57	100.00	KOSPI	서비스업	N	N	N	N	N	14510	150	2	1.04	36571350	2544	45.38	14360	14510	14250	18660	10060	14360	14375.53	0.89	645	14693	14526	14413	14246	14133	14610	14330	50	4300	500	8900	10	1	10000000	1451	16.58	0.87	12	0.03	875.00	16613.00	29950	20240206	-51.55	12310	20231023	17.87	29950	-51.55	20240206	13300	9.10	20240806	29950	-51.55	20240206	12310	17.87	20231023	2.81	N	068290	500	50 억	89434	N	N	0	N	N
48	20240923	100622	57	100.00	KOSPI	서비스업	N	N	N	N	N	14380	20	2	0.14	14322040	999	17.82	14360	14460	14250	18660	10060	14360	14336.38	0.89	-75	14693	14526	14413	14246	14133	14610	14330	50	4300	500	8900	10	1	10000000	1438	16.43	0.87	12	0.01	875.00	16613.00	29950	20240206	-51.99	12310	20231023	16.82	29950	-51.99	20240206	13300	8.12	20240806	29950	-51.99	20240206	12310	16.82	20231023	2.81	N	068290	500	50 억	89434	N	N	0	N	N
49	20240923	090622	57	100.00	KOSPI	서비스업	N	N	N	N	N	14280	-80	5	-0.56	2802930	196	3.50	14360	14360	14280	18660	10060	14360	14300.66	0.89	-22	14693	14526	14413	14246	14133	14610	14330	50	4300	500	8900	10	1	10000000	1428	16.32	0.86	12	0.00	875.00	16613.00	29950	20240206	-52.32	12310	20231023	16.00	29950	-52.32	20240206	13300	7.37	20240806	29950	-52.32	20240206	12310	16.00	20231023	2.81	N	068290	500	50 억	89434	N	N	0	N	N
50	20240913	160552	57	100.00	KOSPI	서비스업	N	N	N	N	N	14130	50	2	0.36	97325880	6893	46.33	14010	14240	13980	18300	9860	14080	14119.65	1.00	-1673	14440	14260	14020	13840	13600	14350	13930	50	4220	500	8720	10	1	10000000	1413	16.15	0.85	12	0.07	875.00	16613.00	29950	20240206	-52.82	12310	20231023	14.78	29950	-52.82	20240206	13300	6.24	20240806	29950	-52.82	20240206	12310	14.78	20231023	2.86	N	068290	500	50 억	99787	N	N	1	N	N
51	20240913	150558	57	100.00	KOSPI	서비스업	N	N	N	N	N	14080	0	3	0.00	84800280	6005	40.36	14010	14240	13980	18300	9860	14080	14121.77	1.00	-1685	14440	14260	14020	13840	13600	14350	13930	50	4220	500	8720	10	1	10000000	1408	16.09	0.85	12	0.06	875.00	16613.00	29950	20240206	-52.99	12310	20231023	14.38	29950	-52.99	20240206	13300	5.86	20240806	29950	-52.99	20240206	12310	14.38	20231023	2.86	N	068290	500	50 억	99787	N	N	0	N	N
52	20240913	140600	57	100.00	KOSPI	서비스업	N	N	N	N	N	14090	10	2	0.07	83067980	5882	39.53	14010	14240	13980	18300	9860	14080	14122.56	1.00	-1711	14440	14260	14020	13840	13600	14350	13930	50	4220	500	8720	10	1	10000000	1409	16.10	0.85	12	0.06	875.00	16613.00	29950	20240206	-52.95	12310	20231023	14.46	29950	-52.95	20240206	13300	5.94	20240806	29950	-52.95	20240206	12310	14.46	20231023	2.86	N	068290	500	50 억	99787	N	N	0	N	N
53	20240913	130556	57	100.00	KOSPI	서비스업	N	N	N	N	N	14090	10	2	0.07	76929660	5446	36.60	14010	14240	13980	18300	9860	14080	14126.09	1.00	-1405	14440	14260	14020	13840	13600	14350	13930	50	4220	500	8720	10	1	10000000	1409	16.10	0.85	12	0.05	875.00	16613.00	29950	20240206	-52.95	12310	20231023	14.46	29950	-52.95	20240206	13300	5.94	20240806	29950	-52.95	20240206	12310	14.46	20231023	2.86	N	068290	500	50 억	99787	N	N	0	N	N
54	20240913	120557	57	100.00	KOSPI	서비스업	N	N	N	N	N	14080	0	3	0.00	70684250	5003	33.63	14010	14240	13980	18300	9860	14080	14128.59	1.00	-1288	14440	14260	14020	13840	13600	14350	13930	50	4220	500	8720	10	1	10000000	1408	16.09	0.85	12	0.05	875.00	16613.00	29950	20240206	-52.99	12310	20231023	14.38	29950	-52.99	20240206	13300	5.86	20240806	29950	-52.99	20240206	12310	14.38	20231023	2.86	N	068290	500	50 억	99787	N	N	0	N	N
55	20240913	110558	57	100.00	KOSPI	서비스업	N	N	N	N	N	14130	50	2	0.36	67500020	4777	32.11	14010	14240	13980	18300	9860	14080	14130.44	1.00	-1067	14440	14260	14020	13840	13600	14350	13930	50	4220	500	8720	10	1	10000000	1413	16.15	0.85	12	0.05	875.00	16613.00	29950	20240206	-52.82	12310	20231023	14.78	29950	-52.82	20240206	13300	6.24	20240806	29950	-52.82	20240206	12310	14.78	20231023	2.86	N	068290	500	50 억	99787	N	N	0	N	N
56	20240913	100559	57	100.00	KOSPI	서비스업	N	N	N	N	N	14140	60	2	0.43	47873070	3386	22.76	14010	14240	13980	18300	9860	14080	14138.91	1.00	-160	14440	14260	14020	13840	13600	14350	13930	50	4220	500	8720	10	1	10000000	1414	16.16	0.85	12	0.03	875.00	16613.00	29950	20240206	-52.79	12310	20231023	14.87	29950	-52.79	20240206	13300	6.32	20240806	29950	-52.79	20240206	12310	14.87	20231023	2.86	N	068290	500	50 억	99787	N	N	0	N	N
57	20240913	090601	57	100.00	KOSPI	서비스업	N	N	N	N	N	14190	110	2	0.78	7793330	555	3.73	14010	14200	13980	18300	9860	14080	14040.47	1.00	-20	14440	14260	14020	13840	13600	14350	13930	50	4220	500	8720	10	1	10000000	1419	16.22	0.85	12	0.01	875.00	16613.00	29950	20240206	-52.62	12310	20231023	15.27	29950	-52.62	20240206	13300	6.69	20240806	29950	-52.62	20240206	12310	15.27	20231023	2.86	N	068290	500	50 억	99787	N	N	0	N	N
58	20240912	160551	57	100.00	KOSPI	서비스업	N	N	N	N	N	14080	310	2	2.25	206515260	14709	96.07	13780	14200	13780	17900	9640	13770	14040.05	0.90	8892	14236	14002	13856	13622	13476	13930	13550	50	4130	500	8530	10	1	10000000	1408	16.09	0.85	12	0.15	875.00	16613.00	29950	20240206	-52.99	12310	20231023	14.38	29950	-52.99	20240206	13300	5.86	20240806	29950	-52.99	20240206	12310	14.38	20231023	2.85	N	068290	500	50 억	90127	N	N	0	N	N
59	20240912	150556	57	100.00	KOSPI	서비스업	N	N	N	N	N	14090	320	2	2.32	198256360	14123	92.24	13780	14200	13780	17900	9640	13770	14037.84	0.90	8753	14236	14002	13856	13622	13476	13930	13550	50	4130	500	8530	10	1	10000000	1409	16.10	0.85	12	0.14	875.00	16613.00	29950	20240206	-52.95	12310	20231023	14.46	29950	-52.95	20240206	13300	5.94	20240806	29950	-52.95	20240206	12310	14.46	20231023	2.85	N	068290	500	50 억	90127	N	N	0	N	N
60	20240912	140557	57	100.00	KOSPI	서비스업	N	N	N	N	N	14100	330	2	2.40	168813180	12035	78.60	13780	14200	13780	17900	9640	13770	14026.85	0.90	7171	14236	14002	13856	13622	13476	13930	13550	50	4130	500	8530	10	1	10000000	1410	16.11	0.85	12	0.12	875.00	16613.00	29950	20240206	-52.92	12310	20231023	14.54	29950	-52.92	20240206	13300	6.02	20240806	29950	-52.92	20240206	12310	14.54	20231023	2.85	N	068290	500	50 억	90127	N	N	0	N	N
61	20240912	130555	57	100.00	KOSPI	서비스업	N	N	N	N	N	14140	370	2	2.69	145995030	10419	68.05	13780	14200	13780	17900	9640	13770	14012.38	0.90	6206	14236	14002	13856	13622	13476	13930	13550	50	4130	500	8530	10	1	10000000	1414	16.16	0.85	12	0.10	875.00	16613.00	29950	20240206	-52.79	12310	20231023	14.87	29950	-52.79	20240206	13300	6.32	20240806	29950	-52.79	20240206	12310	14.87	20231023	2.85	N	068290	500	50 억	90127	N	N	0	N	N
62	20240912	120554	57	100.00	KOSPI	서비스업	N	N	N	N	N	14080	310	2	2.25	108076820	7732	50.50	13780	14150	13780	17900	9640	13770	13977.86	0.90	4269	14236	14002	13856	13622	13476	13930	13550	50	4130	500	8530	10	1	10000000	1408	16.09	0.85	12	0.08	875.00	16613.00	29950	20240206	-52.99	12310	20231023	14.38	29950	-52.99	20240206	13300	5.86	20240806	29950	-52.99	20240206	12310	14.38	20231023	2.85	N	068290	500	50 억	90127	N	N	0	N	N
63	20240912	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	13980	210	2	1.53	97630460	6989	45.65	13780	14150	13780	17900	9640	13770	13969.16	0.90	3621	14236	14002	13856	13622	13476	13930	13550	50	4130	500	8530	10	1	10000000	1398	15.98	0.84	12	0.07	875.00	16613.00	29950	20240206	-53.32	12310	20231023	13.57	29950	-53.32	20240206	13300	5.11	20240806	29950	-53.32	20240206	12310	13.57	20231023	2.85	N	068290	500	50 억	90127	N	N	0	N	N
64	20240912	100554	57	100.00	KOSPI	서비스업	N	N	N	N	N	14060	290	2	2.11	80269860	5751	37.56	13780	14150	13780	17900	9640	13770	13957.55	0.90	3391	14236	14002	13856	13622	13476	13930	13550	50	4130	500	8530	10	1	10000000	1406	16.07	0.85	12	0.06	875.00	16613.00	29950	20240206	-53.06	12310	20231023	14.22	29950	-53.06	20240206	13300	5.71	20240806	29950	-53.06	20240206	12310	14.22	20231023	2.85	N	068290	500	50 억	90127	N	N	0	N	N
65	20240912	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	13890	120	2	0.87	29908470	2165	14.14	13780	13950	13780	17900	9640	13770	13814.54	0.90	684	14236	14002	13856	13622	13476	13930	13550	50	4130	500	8530	10	1	10000000	1389	15.87	0.84	12	0.02	875.00	16613.00	29950	20240206	-53.62	12310	20231023	12.84	29950	-53.62	20240206	13300	4.44	20240806	29950	-53.62	20240206	12310	12.84	20231023	2.85	N	068290	500	50 억	90127	N	N	0	N	N
66	20240911	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	13770	-160	5	-1.15	210938910	15228	109.50	13850	14090	13710	18100	9760	13930	13852.05	0.91	-151	14536	14232	13966	13662	13396	14100	13530	50	4170	500	8630	10	1	10000000	1377	15.74	0.83	12	0.15	875.00	16613.00	29950	20240206	-54.02	12310	20231023	11.86	29950	-54.02	20240206	13300	3.53	20240806	29950	-54.02	20240206	12310	11.86	20231023	2.91	N	068290	500	50 억	90960	N	N	0	N	N
67	20240911	150546	57	100.00	KOSPI	서비스업	N	N	N	N	N	13730	-200	5	-1.44	181002690	13050	93.84	13850	14090	13710	18100	9760	13930	13869.94	0.91	-971	14536	14232	13966	13662	13396	14100	13530	50	4170	500	8630	10	1	10000000	1373	15.69	0.83	12	0.13	875.00	16613.00	29950	20240206	-54.16	12310	20231023	11.54	29950	-54.16	20240206	13300	3.23	20240806	29950	-54.16	20240206	12310	11.54	20231023	2.91	N	068290	500	50 억	90960	N	N	0	N	N
68	20240911	140546	57	100.00	KOSPI	서비스업	N	N	N	N	N	13890	-40	5	-0.29	105823210	7591	54.58	13850	14090	13830	18100	9760	13930	13940.62	0.91	230	14536	14232	13966	13662	13396	14100	13530	50	4170	500	8630	10	1	10000000	1389	15.87	0.84	12	0.08	875.00	16613.00	29950	20240206	-53.62	12310	20231023	12.84	29950	-53.62	20240206	13300	4.44	20240806	29950	-53.62	20240206	12310	12.84	20231023	2.91	N	068290	500	50 억	90960	N	N	0	N	N
69	20240911	130545	57	100.00	KOSPI	서비스업	N	N	N	N	N	14000	70	2	0.50	88976970	6375	45.84	13850	14090	13830	18100	9760	13930	13957.17	0.91	880	14536	14232	13966	13662	13396	14100	13530	50	4170	500	8630	10	1	10000000	1400	16.00	0.84	12	0.06	875.00	16613.00	29950	20240206	-53.26	12310	20231023	13.73	29950	-53.26	20240206	13300	5.26	20240806	29950	-53.26	20240206	12310	13.73	20231023	2.91	N	068290	500	50 억	90960	N	N	0	N	N
70	20240911	120548	57	100.00	KOSPI	서비스업	N	N	N	N	N	13900	-30	5	-0.22	64696330	4629	33.29	13850	14090	13830	18100	9760	13930	13976.31	0.91	1016	14536	14232	13966	13662	13396	14100	13530	50	4170	500	8630	10	1	10000000	1390	15.89	0.84	12	0.05	875.00	16613.00	29950	20240206	-53.59	12310	20231023	12.92	29950	-53.59	20240206	13300	4.51	20240806	29950	-53.59	20240206	12310	12.92	20231023	2.91	N	068290	500	50 억	90960	N	N	0	N	N
71	20240911	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	13840	-90	5	-0.65	60361020	4317	31.04	13850	14090	13830	18100	9760	13930	13982.17	0.91	1248	14536	14232	13966	13662	13396	14100	13530	50	4170	500	8630	10	1	10000000	1384	15.82	0.83	12	0.04	875.00	16613.00	29950	20240206	-53.79	12310	20231023	12.43	29950	-53.79	20240206	13300	4.06	20240806	29950	-53.79	20240206	12310	12.43	20231023	2.91	N	068290	500	50 억	90960	N	N	0	N	N
72	20240911	100541	57	100.00	KOSPI	서비스업	N	N	N	N	N	14060	130	2	0.93	46873100	3347	24.07	13850	14090	13850	18100	9760	13930	14004.51	0.91	2041	14536	14232	13966	13662	13396	14100	13530	50	4170	500	8630	10	1	10000000	1406	16.07	0.85	12	0.03	875.00	16613.00	29950	20240206	-53.06	12310	20231023	14.22	29950	-53.06	20240206	13300	5.71	20240806	29950	-53.06	20240206	12310	14.22	20231023	2.91	N	068290	500	50 억	90960	N	N	0	N	N
73	20240911	090549	57	100.00	KOSPI	서비스업	N	N	N	N	N	13930	0	3	0.00	5264880	380	2.73	13850	13930	13850	18100	9760	13930	13854.95	0.91	-47	14536	14232	13966	13662	13396	14100	13530	50	4170	500	8630	10	1	10000000	1393	15.92	0.84	12	0.00	875.00	16613.00	29950	20240206	-53.49	12310	20231023	13.16	29950	-53.49	20240206	13300	4.74	20240806	29950	-53.49	20240206	12310	13.16	20231023	2.91	N	068290	500	50 억	90960	N	N	0	N	N
74	20240910	160543	57	100.00	KOSPI	서비스업	N	N	N	N	N	13930	-110	5	-0.78	191697890	13753	81.24	13940	14270	13700	18250	9830	14040	13938.62	0.97	-3681	14500	14270	13870	13640	13240	14385	13755	50	4210	500	8700	10	1	10000000	1393	15.92	0.84	12	0.14	875.00	16613.00	29950	20240206	-53.49	12310	20231023	13.16	29950	-53.49	20240206	13300	4.74	20240806	29950	-53.49	20240206	12310	13.16	20231023	2.92	N	068290	500	50 억	96740	N	N	0	N	N
75	20240910	150547	57	100.00	KOSPI	서비스업	N	N	N	N	N	13760	-280	5	-1.99	159617160	11430	67.52	13940	14270	13750	18250	9830	14040	13964.76	0.97	-3379	14500	14270	13870	13640	13240	14385	13755	50	4210	500	8700	10	1	10000000	1376	15.73	0.83	12	0.11	875.00	16613.00	29950	20240206	-54.06	12310	20231023	11.78	29950	-54.06	20240206	13300	3.46	20240806	29950	-54.06	20240206	12310	11.78	20231023	2.92	N	068290	500	50 억	96740	N	N	0	N	N
76	20240910	140543	57	100.00	KOSPI	서비스업	N	N	N	N	N	13900	-140	5	-1.00	116120110	8293	48.99	13940	14270	13860	18250	9830	14040	14002.18	0.97	-2318	14500	14270	13870	13640	13240	14385	13755	50	4210	500	8700	10	1	10000000	1390	15.89	0.84	12	0.08	875.00	16613.00	29950	20240206	-53.59	12310	20231023	12.92	29950	-53.59	20240206	13300	4.51	20240806	29950	-53.59	20240206	12310	12.92	20231023	2.92	N	068290	500	50 억	96740	N	N	0	N	N
77	20240910	130543	57	100.00	KOSPI	서비스업	N	N	N	N	N	13970	-70	5	-0.50	101009710	7209	42.59	13940	14270	13860	18250	9830	14040	14011.61	0.97	-1797	14500	14270	13870	13640	13240	14385	13755	50	4210	500	8700	10	1	10000000	1397	15.97	0.84	12	0.07	875.00	16613.00	29950	20240206	-53.36	12310	20231023	13.48	29950	-53.36	20240206	13300	5.04	20240806	29950	-53.36	20240206	12310	13.48	20231023	2.92	N	068290	500	50 억	96740	N	N	0	N	N
78	20240910	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	14010	-30	5	-0.21	92821520	6624	39.13	13940	14270	13860	18250	9830	14040	14012.91	0.97	-1322	14500	14270	13870	13640	13240	14385	13755	50	4210	500	8700	10	1	10000000	1401	16.01	0.84	12	0.07	875.00	16613.00	29950	20240206	-53.22	12310	20231023	13.81	29950	-53.22	20240206	13300	5.34	20240806	29950	-53.22	20240206	12310	13.81	20231023	2.92	N	068290	500	50 억	96740	N	N	0	N	N
79	20240910	110542	57	100.00	KOSPI	서비스업	N	N	N	N	N	14000	-40	5	-0.28	77211630	5509	32.54	13940	14270	13860	18250	9830	14040	14015.54	0.97	-235	14500	14270	13870	13640	13240	14385	13755	50	4210	500	8700	10	1	10000000	1400	16.00	0.84	12	0.06	875.00	16613.00	29950	20240206	-53.26	12310	20231023	13.73	29950	-53.26	20240206	13300	5.26	20240806	29950	-53.26	20240206	12310	13.73	20231023	2.92	N	068290	500	50 억	96740	N	N	0	N	N
80	20240910	100545	57	100.00	KOSPI	서비스업	N	N	N	N	N	14050	10	2	0.07	70494200	5030	29.71	13940	14270	13860	18250	9830	14040	14014.75	0.97	65	14500	14270	13870	13640	13240	14385	13755	50	4210	500	8700	10	1	10000000	1405	16.06	0.85	12	0.05	875.00	16613.00	29950	20240206	-53.09	12310	20231023	14.13	29950	-53.09	20240206	13300	5.64	20240806	29950	-53.09	20240206	12310	14.13	20231023	2.92	N	068290	500	50 억	96740	N	N	0	N	N
81	20240910	090543	57	100.00	KOSPI	서비스업	N	N	N	N	N	14270	230	2	1.64	15711870	1121	6.62	13940	14270	13940	18250	9830	14040	14015.94	0.97	599	14500	14270	13870	13640	13240	14385	13755	50	4210	500	8700	10	1	10000000	1427	16.31	0.86	12	0.01	875.00	16613.00	29950	20240206	-52.35	12310	20231023	15.92	29950	-52.35	20240206	13300	7.29	20240806	29950	-52.35	20240206	12310	15.92	20231023	2.92	N	068290	500	50 억	96740	N	N	0	N	N
82	20240909	160532	57	100.00	KOSPI	서비스업	N	N	N	N	N	14040	-70	5	-0.50	221034640	16067	123.48	13470	14100	13470	18340	9880	14110	13757.06	0.92	2988	15150	14630	14080	13560	13010	14355	13285	50	4230	500	8740	10	1	10000000	1404	16.05	0.85	12	0.16	875.00	16613.00	29950	20240206	-53.12	12310	20231023	14.05	29950	-53.12	20240206	13300	5.56	20240806	29950	-53.12	20240206	12310	14.05	20231023	2.95	N	068290	500	50 억	92094	N	N	0	N	N
83	20240909	150536	57	100.00	KOSPI	서비스업	N	N	N	N	N	14090	-20	5	-0.14	212978190	15493	119.07	13470	14100	13470	18340	9880	14110	13746.74	0.92	3019	15150	14630	14080	13560	13010	14355	13285	50	4230	500	8740	10	1	10000000	1409	16.10	0.85	12	0.15	875.00	16613.00	29950	20240206	-52.95	12310	20231023	14.46	29950	-52.95	20240206	13300	5.94	20240806	29950	-52.95	20240206	12310	14.46	20231023	2.95	N	068290	500	50 억	92094	N	N	0	N	N
84	20240909	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	13930	-180	5	-1.28	193554570	14108	108.42	13470	14070	13470	18340	9880	14110	13719.49	0.92	2836	15150	14630	14080	13560	13010	14355	13285	50	4230	500	8740	10	1	10000000	1393	15.92	0.84	12	0.14	875.00	16613.00	29950	20240206	-53.49	12310	20231023	13.16	29950	-53.49	20240206	13300	4.74	20240806	29950	-53.49	20240206	12310	13.16	20231023	2.95	N	068290	500	50 억	92094	N	N	0	N	N
85	20240909	130538	57	100.00	KOSPI	서비스업	N	N	N	N	N	13910	-200	5	-1.42	170496570	12458	95.74	13470	14070	13470	18340	9880	14110	13685.71	0.92	2164	15150	14630	14080	13560	13010	14355	13285	50	4230	500	8740	10	1	10000000	1391	15.90	0.84	12	0.12	875.00	16613.00	29950	20240206	-53.56	12310	20231023	13.00	29950	-53.56	20240206	13300	4.59	20240806	29950	-53.56	20240206	12310	13.00	20231023	2.95	N	068290	500	50 억	92094	N	N	0	N	N
86	20240909	120534	57	100.00	KOSPI	서비스업	N	N	N	N	N	13870	-240	5	-1.70	164913740	12058	92.67	13470	13930	13470	18340	9880	14110	13676.71	0.92	2193	15150	14630	14080	13560	13010	14355	13285	50	4230	500	8740	10	1	10000000	1387	15.85	0.83	12	0.12	875.00	16613.00	29950	20240206	-53.69	12310	20231023	12.67	29950	-53.69	20240206	13300	4.29	20240806	29950	-53.69	20240206	12310	12.67	20231023	2.95	N	068290	500	50 억	92094	N	N	0	N	N
87	20240909	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	13780	-330	5	-2.34	153024600	11198	86.06	13470	13930	13470	18340	9880	14110	13665.35	0.92	2082	15150	14630	14080	13560	13010	14355	13285	50	4230	500	8740	10	1	10000000	1378	15.75	0.83	12	0.11	875.00	16613.00	29950	20240206	-53.99	12310	20231023	11.94	29950	-53.99	20240206	13300	3.61	20240806	29950	-53.99	20240206	12310	11.94	20231023	2.95	N	068290	500	50 억	92094	N	N	0	N	N
88	20240909	100539	57	100.00	KOSPI	서비스업	N	N	N	N	N	13700	-410	5	-2.91	124474650	9125	70.13	13470	13840	13470	18340	9880	14110	13641.06	0.92	2687	15150	14630	14080	13560	13010	14355	13285	50	4230	500	8740	10	1	10000000	1370	15.66	0.82	12	0.09	875.00	16613.00	29950	20240206	-54.26	12310	20231023	11.29	29950	-54.26	20240206	13300	3.01	20240806	29950	-54.26	20240206	12310	11.29	20231023	2.95	N	068290	500	50 억	92094	N	N	0	N	N
89	20240909	090534	57	100.00	KOSPI	서비스업	N	N	N	N	N	13540	-570	5	-4.04	11526630	853	6.56	13470	13630	13470	18340	9880	14110	13513.05	0.92	462	15150	14630	14080	13560	13010	14355	13285	50	4230	500	8740	10	1	10000000	1354	15.47	0.82	12	0.01	875.00	16613.00	29950	20240206	-54.79	12310	20231023	9.99	29950	-54.79	20240206	13300	1.80	20240806	29950	-54.79	20240206	12310	9.99	20231023	2.95	N	068290	500	50 억	92094	N	N	0	N	N
90	20240906	160528	57	100.00	KOSPI	서비스업	N	N	N	N	N	14110	-390	5	-2.69	181853190	12931	96.14	14310	14600	13530	18850	10150	14500	14063.32	0.93	-2052	15300	14900	14690	14290	14080	14795	14185	50	4350	500	8990	10	1	10000000	1411	16.13	0.85	12	0.13	875.00	16613.00	29950	20240206	-52.89	12310	20231023	14.62	29950	-52.89	20240206	13300	6.09	20240806	29950	-52.89	20240206	12310	14.62	20231023	2.97	N	068290	500	50 억	93330	N	N	0	N	N
91	20240906	150536	57	100.00	KOSPI	서비스업	N	N	N	N	N	13970	-530	5	-3.66	175977970	12510	93.01	14310	14600	13530	18850	10150	14500	14066.98	0.93	-2171	15300	14900	14690	14290	14080	14795	14185	50	4350	500	8990	10	1	10000000	1397	15.97	0.84	12	0.13	875.00	16613.00	29950	20240206	-53.36	12310	20231023	13.48	29950	-53.36	20240206	13300	5.04	20240806	29950	-53.36	20240206	12310	13.48	20231023	2.97	N	068290	500	50 억	93330	N	N	0	N	N
92	20240906	140538	57	100.00	KOSPI	서비스업	N	N	N	N	N	14120	-380	5	-2.62	163374750	11610	86.32	14310	14600	13530	18850	10150	14500	14071.90	0.93	-2352	15300	14900	14690	14290	14080	14795	14185	50	4350	500	8990	10	1	10000000	1412	16.14	0.85	12	0.12	875.00	16613.00	29950	20240206	-52.85	12310	20231023	14.70	29950	-52.85	20240206	13300	6.17	20240806	29950	-52.85	20240206	12310	14.70	20231023	2.97	N	068290	500	50 억	93330	N	N	0	N	N
93	20240906	130535	57	100.00	KOSPI	서비스업	N	N	N	N	N	14000	-500	5	-3.45	145288310	10323	76.75	14310	14600	13530	18850	10150	14500	14074.23	0.93	-1887	15300	14900	14690	14290	14080	14795	14185	50	4350	500	8990	10	1	10000000	1400	16.00	0.84	12	0.10	875.00	16613.00	29950	20240206	-53.26	12310	20231023	13.73	29950	-53.26	20240206	13300	5.26	20240806	29950	-53.26	20240206	12310	13.73	20231023	2.97	N	068290	500	50 억	93330	N	N	0	N	N
94	20240906	120535	57	100.00	KOSPI	서비스업	N	N	N	N	N	14030	-470	5	-3.24	89468410	6312	46.93	14310	14600	14020	18850	10150	14500	14174.34	0.93	-1822	15300	14900	14690	14290	14080	14795	14185	50	4350	500	8990	10	1	10000000	1403	16.03	0.84	12	0.06	875.00	16613.00	29950	20240206	-53.16	12310	20231023	13.97	29950	-53.16	20240206	13300	5.49	20240806	29950	-53.16	20240206	12310	13.97	20231023	2.97	N	068290	500	50 억	93330	N	N	0	N	N
95	20240906	110538	57	100.00	KOSPI	서비스업	N	N	N	N	N	14150	-350	5	-2.41	77882090	5489	40.81	14310	14600	14060	18850	10150	14500	14188.76	0.93	-1395	15300	14900	14690	14290	14080	14795	14185	50	4350	500	8990	10	1	10000000	1415	16.17	0.85	12	0.05	875.00	16613.00	29950	20240206	-52.75	12310	20231023	14.95	29950	-52.75	20240206	13300	6.39	20240806	29950	-52.75	20240206	12310	14.95	20231023	2.97	N	068290	500	50 억	93330	N	N	0	N	N
96	20240906	100533	57	100.00	KOSPI	서비스업	N	N	N	N	N	14170	-330	5	-2.28	38917650	2727	20.28	14310	14600	14130	18850	10150	14500	14271.23	0.93	-1104	15300	14900	14690	14290	14080	14795	14185	50	4350	500	8990	10	1	10000000	1417	16.19	0.85	12	0.03	875.00	16613.00	29950	20240206	-52.69	12310	20231023	15.11	29950	-52.69	20240206	13300	6.54	20240806	29950	-52.69	20240206	12310	15.11	20231023	2.97	N	068290	500	50 억	93330	N	N	0	N	N
97	20240906	090537	57	100.00	KOSPI	서비스업	N	N	N	N	N	14580	80	2	0.55	9948920	692	5.14	14310	14600	14310	18850	10150	14500	14377.05	0.93	199	15300	14900	14690	14290	14080	14795	14185	50	4350	500	8990	10	1	10000000	1458	16.66	0.88	12	0.01	875.00	16613.00	29950	20240206	-51.32	12310	20231023	18.44	29950	-51.32	20240206	13300	9.62	20240806	29950	-51.32	20240206	12310	18.44	20231023	2.97	N	068290	500	50 억	93330	N	N	0	N	N
98	20240905	160527	57	100.00	KOSPI	서비스업	N	N	N	N	N	14500	-120	5	-0.82	195839130	13356	83.07	14630	15090	14480	19000	10240	14620	14663.01	0.94	-892	15400	15010	14810	14420	14220	14910	14320	50	4380	500	9060	10	1	10000000	1450	16.57	0.87	12	0.13	875.00	16613.00	29950	20240206	-51.59	12310	20231023	17.79	29950	-51.59	20240206	13300	9.02	20240806	29950	-51.59	20240206	12310	17.79	20231023	2.99	N	068290	500	50 억	93874	N	N	0	N	N
99	20240905	150535	57	100.00	KOSPI	서비스업	N	N	N	N	N	14600	-20	5	-0.14	189308380	12907	80.28	14630	15090	14480	19000	10240	14620	14667.11	0.94	-943	15400	15010	14810	14420	14220	14910	14320	50	4380	500	9060	10	1	10000000	1460	16.69	0.88	12	0.13	875.00	16613.00	29950	20240206	-51.25	12310	20231023	18.60	29950	-51.25	20240206	13300	9.77	20240806	29950	-51.25	20240206	12310	18.60	20231023	2.99	N	068290	500	50 억	93874	N	N	0	N	N
100	20240905	140533	57	100.00	KOSPI	서비스업	N	N	N	N	N	14500	-120	5	-0.82	176238530	12009	74.69	14630	15090	14490	19000	10240	14620	14675.54	0.94	-1405	15400	15010	14810	14420	14220	14910	14320	50	4380	500	9060	10	1	10000000	1450	16.57	0.87	12	0.12	875.00	16613.00	29950	20240206	-51.59	12310	20231023	17.79	29950	-51.59	20240206	13300	9.02	20240806	29950	-51.59	20240206	12310	17.79	20231023	2.99	N	068290	500	50 억	93874	N	N	0	N	N
101	20240905	130536	57	100.00	KOSPI	서비스업	N	N	N	N	N	14520	-100	5	-0.68	130930170	8886	55.27	14630	15090	14500	19000	10240	14620	14734.43	0.94	-839	15400	15010	14810	14420	14220	14910	14320	50	4380	500	9060	10	1	10000000	1452	16.59	0.87	12	0.09	875.00	16613.00	29950	20240206	-51.52	12310	20231023	17.95	29950	-51.52	20240206	13300	9.17	20240806	29950	-51.52	20240206	12310	17.95	20231023	2.99	N	068290	500	50 억	93874	N	N	0	N	N
102	20240905	120531	57	100.00	KOSPI	서비스업	N	N	N	N	N	14670	50	2	0.34	104188490	7051	43.85	14630	15090	14520	19000	10240	14620	14776.41	0.94	-33	15400	15010	14810	14420	14220	14910	14320	50	4380	500	9060	10	1	10000000	1467	16.77	0.88	12	0.07	875.00	16613.00	29950	20240206	-51.02	12310	20231023	19.17	29950	-51.02	20240206	13300	10.30	20240806	29950	-51.02	20240206	12310	19.17	20231023	2.99	N	068290	500	50 억	93874	N	N	0	N	N
103	20240905	110529	57	100.00	KOSPI	서비스업	N	N	N	N	N	14730	110	2	0.75	71696720	4832	30.05	14630	15090	14620	19000	10240	14620	14837.90	0.94	728	15400	15010	14810	14420	14220	14910	14320	50	4380	500	9060	10	1	10000000	1473	16.83	0.89	12	0.05	875.00	16613.00	29950	20240206	-50.82	12310	20231023	19.66	29950	-50.82	20240206	13300	10.75	20240806	29950	-50.82	20240206	12310	19.66	20231023	2.99	N	068290	500	50 억	93874	N	N	0	N	N
104	20240905	100529	57	100.00	KOSPI	서비스업	N	N	N	N	N	14900	280	2	1.92	41546170	2795	17.38	14630	15090	14620	19000	10240	14620	14864.46	0.94	1383	15400	15010	14810	14420	14220	14910	14320	50	4380	500	9060	10	1	10000000	1490	17.03	0.90	12	0.03	875.00	16613.00	29950	20240206	-50.25	12310	20231023	21.04	29950	-50.25	20240206	13300	12.03	20240806	29950	-50.25	20240206	12310	21.04	20231023	2.99	N	068290	500	50 억	93874	N	N	0	N	N
105	20240905	090534	57	100.00	KOSPI	서비스업	N	N	N	N	N	14640	20	2	0.14	4811040	329	2.05	14630	14790	14620	19000	10240	14620	14623.22	0.94	0	15400	15010	14810	14420	14220	14910	14320	50	4380	500	9060	10	1	10000000	1464	16.73	0.88	12	0.00	875.00	16613.00	29950	20240206	-51.12	12310	20231023	18.93	29950	-51.12	20240206	13300	10.08	20240806	29950	-51.12	20240206	12310	18.93	20231023	2.99	N	068290	500	50 억	93874	N	N	0	N	N
106	20240904	160522	57	100.00	KOSPI	서비스업	N	N	N	N	N	14620	-750	5	-4.88	235674220	15922	168.45	15000	15200	14610	19980	10760	15370	14801.85	1.00	-6490	15736	15552	15446	15262	15156	15645	15355	50	4610	500	9520	10	1	10000000	1462	16.71	0.88	12	0.16	875.00	16613.00	29950	20240206	-51.19	12310	20231023	18.77	29950	-51.19	20240206	13300	9.92	20240806	29950	-51.19	20240206	12310	18.77	20231023	3.00	N	068290	500	50 억	100236	N	N	2	N	N
107	20240904	150526	57	100.00	KOSPI	서비스업	N	N	N	N	N	14640	-730	5	-4.75	218080320	14719	155.72	15000	15200	14630	19980	10760	15370	14816.25	1.00	-6365	15736	15552	15446	15262	15156	15645	15355	50	4610	500	9520	10	1	10000000	1464	16.73	0.88	12	0.15	875.00	16613.00	29950	20240206	-51.12	12310	20231023	18.93	29950	-51.12	20240206	13300	10.08	20240806	29950	-51.12	20240206	12310	18.93	20231023	3.00	N	068290	500	50 억	100236	N	N	2	N	N
108	20240904	140528	57	100.00	KOSPI	서비스업	N	N	N	N	N	14680	-690	5	-4.49	192661480	12985	137.38	15000	15200	14680	19980	10760	15370	14837.23	1.00	-6071	15736	15552	15446	15262	15156	15645	15355	50	4610	500	9520	10	1	10000000	1468	16.78	0.88	12	0.13	875.00	16613.00	29950	20240206	-50.98	12310	20231023	19.25	29950	-50.98	20240206	13300	10.38	20240806	29950	-50.98	20240206	12310	19.25	20231023	3.00	N	068290	500	50 억	100236	N	N	2	N	N
109	20240904	130528	57	100.00	KOSPI	서비스업	N	N	N	N	N	14750	-620	5	-4.03	153314730	10315	109.13	15000	15200	14750	19980	10760	15370	14863.28	1.00	-5513	15736	15552	15446	15262	15156	15645	15355	50	4610	500	9520	10	1	10000000	1475	16.86	0.89	12	0.10	875.00	16613.00	29950	20240206	-50.75	12310	20231023	19.82	29950	-50.75	20240206	13300	10.90	20240806	29950	-50.75	20240206	12310	19.82	20231023	3.00	N	068290	500	50 억	100236	N	N	2	N	N
110	20240904	120524	57	100.00	KOSPI	서비스업	N	N	N	N	N	14820	-550	5	-3.58	116823960	7846	83.01	15000	15200	14820	19980	10760	15370	14889.62	1.00	-4263	15736	15552	15446	15262	15156	15645	15355	50	4610	500	9520	10	1	10000000	1482	16.94	0.89	12	0.08	875.00	16613.00	29950	20240206	-50.52	12310	20231023	20.39	29950	-50.52	20240206	13300	11.43	20240806	29950	-50.52	20240206	12310	20.39	20231023	3.00	N	068290	500	50 억	100236	N	N	2	N	N
111	20240904	110523	57	100.00	KOSPI	서비스업	N	N	N	N	N	14880	-490	5	-3.19	93589990	6281	66.45	15000	15200	14820	19980	10760	15370	14900.49	1.00	-3522	15736	15552	15446	15262	15156	15645	15355	50	4610	500	9520	10	1	10000000	1488	17.01	0.90	12	0.06	875.00	16613.00	29950	20240206	-50.32	12310	20231023	20.88	29950	-50.32	20240206	13300	11.88	20240806	29950	-50.32	20240206	12310	20.88	20231023	3.00	N	068290	500	50 억	100236	N	N	2	N	N
112	20240904	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	14870	-500	5	-3.25	71225810	4774	50.51	15000	15200	14820	19980	10760	15370	14919.52	1.00	-2417	15736	15552	15446	15262	15156	15645	15355	50	4610	500	9520	10	1	10000000	1487	16.99	0.90	12	0.05	875.00	16613.00	29950	20240206	-50.35	12310	20231023	20.80	29950	-50.35	20240206	13300	11.80	20240806	29950	-50.35	20240206	12310	20.80	20231023	3.00	N	068290	500	50 억	100236	N	N	2	N	N
113	20240904	090526	57	100.00	KOSPI	서비스업	N	N	N	N	N	15000	-370	5	-2.41	5821580	388	4.10	15000	15200	15000	19980	10760	15370	15004.07	1.00	-49	15736	15552	15446	15262	15156	15645	15355	50	4610	500	9520	10	1	10000000	1500	17.14	0.90	12	0.00	875.00	16613.00	29950	20240206	-49.92	12310	20231023	21.85	29950	-49.92	20240206	13300	12.78	20240806	29950	-49.92	20240206	12310	21.85	20231023	3.00	N	068290	500	50 억	100236	N	N	2	N	N
114	20240903	160519	57	100.00	KOSPI	서비스업	N	N	N	N	N	15370	-90	5	-0.58	146163210	9452	88.07	15340	15630	15340	20050	10830	15460	15463.73	1.02	-1384	15753	15606	15453	15306	15153	15680	15380	50	4590	500	9580	10	1	10000000	1537	17.57	0.93	12	0.09	875.00	16613.00	29950	20240206	-48.68	12310	20231023	24.86	29950	-48.68	20240206	13300	15.56	20240806	29950	-48.68	20240206	12310	24.86	20231023	3.02	N	068290	500	50 억	101510	N	N	2	N	N
115	20240903	150523	57	100.00	KOSPI	서비스업	N	N	N	N	N	15420	-40	5	-0.26	141211900	9130	85.07	15340	15630	15340	20050	10830	15460	15466.80	1.02	-1109	15753	15606	15453	15306	15153	15680	15380	50	4590	500	9580	10	1	10000000	1542	17.62	0.93	12	0.09	875.00	16613.00	29950	20240206	-48.51	12310	20231023	25.26	29950	-48.51	20240206	13300	15.94	20240806	29950	-48.51	20240206	12310	25.26	20231023	3.02	N	068290	500	50 억	101510	N	N	0	N	N
116	20240903	140525	57	100.00	KOSPI	서비스업	N	N	N	N	N	15390	-70	5	-0.45	120790830	7805	72.73	15340	15630	15340	20050	10830	15460	15476.08	1.02	-483	15753	15606	15453	15306	15153	15680	15380	50	4590	500	9580	10	1	10000000	1539	17.59	0.93	12	0.08	875.00	16613.00	29950	20240206	-48.61	12310	20231023	25.02	29950	-48.61	20240206	13300	15.71	20240806	29950	-48.61	20240206	12310	25.02	20231023	3.02	N	068290	500	50 억	101510	N	N	0	N	N
117	20240903	130524	57	100.00	KOSPI	서비스업	N	N	N	N	N	15470	10	2	0.06	76047550	4906	45.71	15340	15630	15340	20050	10830	15460	15500.93	1.02	1477	15753	15606	15453	15306	15153	15680	15380	50	4590	500	9580	10	1	10000000	1547	17.68	0.93	12	0.05	875.00	16613.00	29950	20240206	-48.35	12310	20231023	25.67	29950	-48.35	20240206	13300	16.32	20240806	29950	-48.35	20240206	12310	25.67	20231023	3.02	N	068290	500	50 억	101510	N	N	0	N	N
118	20240903	120517	57	100.00	KOSPI	서비스업	N	N	N	N	N	15490	30	2	0.19	59253450	3821	35.60	15340	15630	15340	20050	10830	15460	15507.31	1.02	1892	15753	15606	15453	15306	15153	15680	15380	50	4590	500	9580	10	1	10000000	1549	17.70	0.93	12	0.04	875.00	16613.00	29950	20240206	-48.28	12310	20231023	25.83	29950	-48.28	20240206	13300	16.47	20240806	29950	-48.28	20240206	12310	25.83	20231023	3.02	N	068290	500	50 억	101510	N	N	0	N	N
119	20240903	110515	57	100.00	KOSPI	서비스업	N	N	N	N	N	15500	40	2	0.26	51822800	3342	31.14	15340	15630	15340	20050	10830	15460	15506.52	1.02	1686	15753	15606	15453	15306	15153	15680	15380	50	4590	500	9580	10	1	10000000	1550	17.71	0.93	12	0.03	875.00	16613.00	29950	20240206	-48.25	12310	20231023	25.91	29950	-48.25	20240206	13300	16.54	20240806	29950	-48.25	20240206	12310	25.91	20231023	3.02	N	068290	500	50 억	101510	N	N	0	N	N
120	20240903	100516	57	100.00	KOSPI	서비스업	N	N	N	N	N	15510	50	2	0.32	45472980	2933	27.33	15340	15630	15340	20050	10830	15460	15503.91	1.02	1773	15753	15606	15453	15306	15153	15680	15380	50	4590	500	9580	10	1	10000000	1551	17.73	0.93	12	0.03	875.00	16613.00	29950	20240206	-48.21	12310	20231023	26.00	29950	-48.21	20240206	13300	16.62	20240806	29950	-48.21	20240206	12310	26.00	20231023	3.02	N	068290	500	50 억	101510	N	N	0	N	N
121	20240903	090517	57	100.00	KOSPI	서비스업	N	N	N	N	N	15570	110	2	0.71	3267530	211	1.97	15340	15570	15340	20050	10830	15460	15485.92	1.02	192	15753	15606	15453	15306	15153	15680	15380	50	4590	500	9580	10	1	10000000	1557	17.79	0.94	12	0.00	875.00	16613.00	29950	20240206	-48.01	12310	20231023	26.48	29950	-48.01	20240206	13300	17.07	20240806	29950	-48.01	20240206	12310	26.48	20231023	3.02	N	068290	500	50 억	101510	N	N	0	N	N
122	20240902	160512	57	100.00	KOSPI	서비스업	N	N	N	N	N	15460	20	2	0.13	162263180	10495	104.74	15440	15600	15300	20050	10810	15440	15461.00	1.01	32	15580	15510	15410	15340	15240	15460	15290	50	4610	500	9570	10	1	10000000	1546	17.67	0.93	12	0.10	875.00	16613.00	29950	20240206	-48.38	12310	20231023	25.59	29950	-48.38	20240206	13300	16.24	20240806	29950	-48.38	20240206	12310	25.59	20231023	3.00	N	068290	500	50 억	100866	N	N	1	N	N
123	20240902	150521	57	100.00	KOSPI	서비스업	N	N	N	N	N	15580	140	2	0.91	152580250	9870	98.50	15440	15600	15300	20050	10810	15440	15458.99	1.01	-132	15580	15510	15410	15340	15240	15460	15290	50	4610	500	9570	10	1	10000000	1558	17.81	0.94	12	0.10	875.00	16613.00	29950	20240206	-47.98	12310	20231023	26.56	29950	-47.98	20240206	13300	17.14	20240806	29950	-47.98	20240206	12310	26.56	20231023	3.00	N	068290	500	50 억	100866	N	N	1	N	N
124	20240902	140520	57	100.00	KOSPI	서비스업	N	N	N	N	N	15590	150	2	0.97	134384710	8702	86.85	15440	15600	15300	20050	10810	15440	15442.97	1.01	-922	15580	15510	15410	15340	15240	15460	15290	50	4610	500	9570	10	1	10000000	1559	17.82	0.94	12	0.09	875.00	16613.00	29950	20240206	-47.95	12310	20231023	26.65	29950	-47.95	20240206	13300	17.22	20240806	29950	-47.95	20240206	12310	26.65	20231023	3.00	N	068290	500	50 억	100866	N	N	1	N	N
125	20240902	130515	57	100.00	KOSPI	서비스업	N	N	N	N	N	15580	140	2	0.91	123279300	7989	79.73	15440	15600	15300	20050	10810	15440	15431.13	1.01	-1502	15580	15510	15410	15340	15240	15460	15290	50	4610	500	9570	10	1	10000000	1558	17.81	0.94	12	0.08	875.00	16613.00	29950	20240206	-47.98	12310	20231023	26.56	29950	-47.98	20240206	13300	17.14	20240806	29950	-47.98	20240206	12310	26.56	20231023	3.00	N	068290	500	50 억	100866	N	N	1	N	N
126	20240902	120519	57	100.00	KOSPI	서비스업	N	N	N	N	N	15440	0	3	0.00	94668480	6149	61.37	15440	15520	15300	20050	10810	15440	15395.75	1.01	-2348	15580	15510	15410	15340	15240	15460	15290	50	4610	500	9570	10	1	10000000	1544	17.65	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.45	12310	20231023	25.43	29950	-48.45	20240206	13300	16.09	20240806	29950	-48.45	20240206	12310	25.43	20231023	3.00	N	068290	500	50 억	100866	N	N	1	N	N
127	20240902	110515	57	100.00	KOSPI	서비스업	N	N	N	N	N	15350	-90	5	-0.58	80160440	5206	51.96	15440	15520	15300	20050	10810	15440	15397.70	1.01	-2068	15580	15510	15410	15340	15240	15460	15290	50	4610	500	9570	10	1	10000000	1535	17.54	0.92	12	0.05	875.00	16613.00	29950	20240206	-48.75	12310	20231023	24.70	29950	-48.75	20240206	13300	15.41	20240806	29950	-48.75	20240206	12310	24.70	20231023	3.00	N	068290	500	50 억	100866	N	N	1	N	N
128	20240902	100514	57	100.00	KOSPI	서비스업	N	N	N	N	N	15440	0	3	0.00	50884910	3300	32.93	15440	15520	15320	20050	10810	15440	15419.67	1.01	-566	15580	15510	15410	15340	15240	15460	15290	50	4610	500	9570	10	1	10000000	1544	17.65	0.93	12	0.03	875.00	16613.00	29950	20240206	-48.45	12310	20231023	25.43	29950	-48.45	20240206	13300	16.09	20240806	29950	-48.45	20240206	12310	25.43	20231023	3.00	N	068290	500	50 억	100866	N	N	1	N	N
129	20240902	090510	57	100.00	KOSPI	서비스업	N	N	N	N	N	15520	80	2	0.52	12720200	826	8.24	15440	15520	15320	20050	10810	15440	15399.76	1.01	-341	15580	15510	15410	15340	15240	15460	15290	50	4610	500	9570	10	1	10000000	1552	17.74	0.93	12	0.01	875.00	16613.00	29950	20240206	-48.18	12310	20231023	26.08	29950	-48.18	20240206	13300	16.69	20240806	29950	-48.18	20240206	12310	26.08	20231023	3.00	N	068290	500	50 억	100866	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History