KissMeData/079160/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160637,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5700,330,2,6.15,19577107870,3566731,107.97,5350,5720,5160,6980,3760,5370,5487.99,5.36,3652990,155700,5776,5572,5456,5252,5136,5515,5195,612,1610,500,3650,10,1,122431195,6979,-1.82,0.88,12,2.91,-3128.00,6504.00,15127,20221212,-62.32,5160,20230927,10.47,13834,-58.80,20230206,5160,10.47,20230927,21650,-73.67,20221212,5160,10.47,20230927,0.62,N,079160,500,612 억,,6565394,N,N,98,N,00,N
20230927,150641,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5690,320,2,5.96,18215866230,3327922,100.74,5350,5700,5160,6980,3760,5370,5473.68,5.36,3652990,140027,5776,5572,5456,5252,5136,5515,5195,612,1610,500,3650,10,1,122431195,6966,-1.82,0.87,12,2.72,-3128.00,6504.00,15127,20221212,-62.39,5160,20230927,10.27,13834,-58.87,20230206,5160,10.27,20230927,21650,-73.72,20221212,5160,10.27,20230927,0.62,N,079160,500,612 억,,6565394,N,N,400,N,00,N
20230927,140641,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5630,260,2,4.84,15165451800,2789946,84.46,5350,5640,5160,6980,3760,5370,5435.78,5.36,3652990,153295,5776,5572,5456,5252,5136,5515,5195,612,1610,500,3650,10,1,122431195,6893,-1.80,0.87,12,2.28,-3128.00,6504.00,15127,20221212,-62.78,5160,20230927,9.11,13834,-59.30,20230206,5160,9.11,20230927,21650,-74.00,20221212,5160,9.11,20230927,0.62,N,079160,500,612 억,,6565394,N,N,400,N,00,N
20230927,130633,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5570,200,2,3.72,12455382260,2303789,69.74,5350,5580,5160,6980,3760,5370,5406.50,5.36,3652990,61452,5776,5572,5456,5252,5136,5515,5195,612,1610,500,3650,10,1,122431195,6819,-1.78,0.86,12,1.88,-3128.00,6504.00,15127,20221212,-63.18,5160,20230927,7.95,13834,-59.74,20230206,5160,7.95,20230927,21650,-74.27,20221212,5160,7.95,20230927,0.62,N,079160,500,612 억,,6565394,N,N,400,N,00,N
20230927,120633,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5510,140,2,2.61,10181421620,1893061,57.31,5350,5560,5160,6980,3760,5370,5378.29,5.36,3652990,11081,5776,5572,5456,5252,5136,5515,5195,612,1610,500,3650,10,1,122431195,6746,-1.76,0.85,12,1.55,-3128.00,6504.00,15127,20221212,-63.58,5160,20230927,6.78,13834,-60.17,20230206,5160,6.78,20230927,21650,-74.55,20221212,5160,6.78,20230927,0.62,N,079160,500,612 억,,6565394,N,N,400,N,00,N
20230927,110639,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5440,70,2,1.30,6193736530,1168267,35.37,5350,5460,5160,6980,3760,5370,5301.58,5.36,3652990,11780,5776,5572,5456,5252,5136,5515,5195,612,1610,500,3650,10,1,122431195,6660,-1.74,0.84,12,0.95,-3128.00,6504.00,15127,20221212,-64.04,5160,20230927,5.43,13834,-60.68,20230206,5160,5.43,20230927,21650,-74.87,20221212,5160,5.43,20230927,0.62,N,079160,500,612 억,,6565394,N,N,400,N,00,N
20230927,100635,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5390,20,2,0.37,4223313180,803068,24.31,5350,5390,5160,6980,3760,5370,5258.81,5.36,3652990,19816,5776,5572,5456,5252,5136,5515,5195,612,1610,500,3650,10,1,122431195,6599,-1.72,0.83,12,0.66,-3128.00,6504.00,15127,20221212,-64.37,5160,20230927,4.46,13834,-61.04,20230206,5160,4.46,20230927,21650,-75.10,20221212,5160,4.46,20230927,0.62,N,079160,500,612 억,,6565394,N,N,400,N,00,N
20230927,090644,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5250,-120,5,-2.23,1140793050,215705,6.53,5350,5350,5160,6980,3760,5370,5288.23,5.36,3652990,3264,5776,5572,5456,5252,5136,5515,5195,612,1610,500,3650,10,1,122431195,6428,-1.68,0.81,12,0.18,-3128.00,6504.00,15127,20221212,-65.29,5160,20230927,1.74,13834,-62.05,20230206,5160,1.74,20230927,21650,-75.75,20221212,5160,1.74,20230927,0.62,N,079160,500,612 억,,6565394,N,N,400,N,00,N
20230926,160634,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5370,-310,5,-5.46,18047905400,3284657,41.77,5650,5660,5340,7380,3980,5680,5494.62,6.09,0,4855,6000,5840,5750,5590,5500,5795,5545,239,1700,500,3860,10,1,47730920,2563,-1.72,0.83,12,6.88,-3128.00,6504.00,15127,20221212,-64.50,5340,20230926,0.56,13834,-61.18,20230206,5340,0.56,20230926,21650,-75.20,20221212,5340,0.56,20230926,0.63,N,079160,500,238 억,,2907794,N,N,400,N,00,N
20230926,150635,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5360,-320,5,-5.63,17522143390,3186814,40.53,5650,5660,5340,7380,3980,5680,5498.30,6.09,0,2423,6000,5840,5750,5590,5500,5795,5545,239,1700,500,3860,10,1,47730920,2558,-1.71,0.82,12,6.68,-3128.00,6504.00,15127,20221212,-64.57,5340,20230926,0.37,13834,-61.25,20230206,5340,0.37,20230926,21650,-75.24,20221212,5340,0.37,20230926,0.63,N,079160,500,238 억,,2907794,N,N,0,N,00,N
20230926,140628,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5350,-330,5,-5.81,16474524370,2991835,38.05,5650,5660,5340,7380,3980,5680,5506.47,6.09,0,-13264,6000,5840,5750,5590,5500,5795,5545,239,1700,500,3860,10,1,47730920,2554,-1.71,0.82,12,6.27,-3128.00,6504.00,15127,20221212,-64.63,5340,20230926,0.19,13834,-61.33,20230206,5340,0.19,20230926,21650,-75.29,20221212,5340,0.19,20230926,0.63,N,079160,500,238 억,,2907794,N,N,0,N,00,N
20230926,130633,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5370,-310,5,-5.46,15024910700,2720988,34.60,5650,5660,5340,7380,3980,5680,5521.83,6.09,0,-14939,6000,5840,5750,5590,5500,5795,5545,239,1700,500,3860,10,1,47730920,2563,-1.72,0.83,12,5.70,-3128.00,6504.00,15127,20221212,-64.50,5340,20230926,0.56,13834,-61.18,20230206,5340,0.56,20230926,21650,-75.20,20221212,5340,0.56,20230926,0.63,N,079160,500,238 억,,2907794,N,N,0,N,00,N
20230926,120633,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5360,-320,5,-5.63,13687523650,2472451,31.44,5650,5660,5350,7380,3980,5680,5535.99,6.09,0,-10586,6000,5840,5750,5590,5500,5795,5545,239,1700,500,3860,10,1,47730920,2558,-1.71,0.82,12,5.18,-3128.00,6504.00,15127,20221212,-64.57,5350,20230926,0.19,13834,-61.25,20230206,5350,0.19,20230926,21650,-75.24,20221212,5350,0.19,20230926,0.63,N,079160,500,238 억,,2907794,N,N,0,N,00,N
20230926,110633,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5520,-160,5,-2.82,10209384840,1833054,23.31,5650,5660,5500,7380,3980,5680,5569.58,6.09,0,-23955,6000,5840,5750,5590,5500,5795,5545,239,1700,500,3860,10,1,47730920,2635,-1.76,0.85,12,3.84,-3128.00,6504.00,15127,20221212,-63.51,5500,20230926,0.36,13834,-60.10,20230206,5500,0.36,20230926,21650,-74.50,20221212,5500,0.36,20230926,0.63,N,079160,500,238 억,,2907794,N,N,0,N,00,N
20230926,100632,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5590,-90,5,-1.58,7568174580,1355690,17.24,5650,5660,5500,7380,3980,5680,5582.49,6.09,0,-23408,6000,5840,5750,5590,5500,5795,5545,239,1700,500,3860,10,1,47730920,2668,-1.79,0.86,12,2.84,-3128.00,6504.00,15127,20221212,-63.05,5500,20230926,1.64,13834,-59.59,20230206,5500,1.64,20230926,21650,-74.18,20221212,5500,1.64,20230926,0.63,N,079160,500,238 억,,2907794,N,N,0,N,00,N
20230926,090633,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5590,-90,5,-1.58,3273607950,586714,7.46,5650,5660,5500,7380,3980,5680,5579.49,6.09,0,13881,6000,5840,5750,5590,5500,5795,5545,239,1700,500,3860,10,1,47730920,2668,-1.79,0.86,12,1.23,-3128.00,6504.00,15127,20221212,-63.05,5500,20230926,1.64,13834,-59.59,20230206,5500,1.64,20230926,21650,-74.18,20221212,5500,1.64,20230926,0.63,N,079160,500,238 억,,2907794,N,N,0,N,00,N
20230925,160632,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5680,-1940,5,-25.46,45112075030,7810212,6150.21,5750,5910,5660,9900,5340,7620,5776.16,6.65,0,-262001,7826,7722,7536,7432,7246,7775,7485,239,2280,500,5180,10,1,47730920,2711,-1.82,0.87,12,16.36,-3128.00,6504.00,15127,20221212,-62.45,5660,20230925,0.35,13834,-58.94,20230206,5660,0.35,20230925,21650,-73.76,20221212,5660,0.35,20230925,0.64,N,079160,500,238 억,,3174703,N,N,0,N,00,N
20230925,150635,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5730,-1890,5,-24.80,43678133280,7558450,5951.96,5750,5910,5660,9900,5340,7620,5778.72,6.65,0,-257997,7826,7722,7536,7432,7246,7775,7485,239,2280,500,5180,10,1,47730920,2735,-1.83,0.88,12,15.84,-3128.00,6504.00,15127,20221212,-62.12,5660,20230925,1.24,13834,-58.58,20230206,5660,1.24,20230925,21650,-73.53,20221212,5660,1.24,20230925,0.64,N,079160,500,238 억,,3174703,N,N,0,N,00,N
20230925,140624,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5680,-1940,5,-25.46,41394538190,7158754,5637.21,5750,5910,5660,9900,5340,7620,5782.37,6.65,0,-244593,7826,7722,7536,7432,7246,7775,7485,239,2280,500,5180,10,1,47730920,2711,-1.82,0.87,12,15.00,-3128.00,6504.00,15127,20221212,-62.45,5660,20230925,0.35,13834,-58.94,20230206,5660,0.35,20230925,21650,-73.76,20221212,5660,0.35,20230925,0.64,N,079160,500,238 억,,3174703,N,N,0,N,00,N
20230925,130628,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5740,-1880,5,-24.67,38581461510,6665136,5248.51,5750,5910,5660,9900,5340,7620,5788.55,6.65,0,-233907,7826,7722,7536,7432,7246,7775,7485,239,2280,500,5180,10,1,47730920,2740,-1.84,0.88,12,13.96,-3128.00,6504.00,15127,20221212,-62.05,5660,20230925,1.41,13834,-58.51,20230206,5660,1.41,20230925,21650,-73.49,20221212,5660,1.41,20230925,0.64,N,079160,500,238 억,,3174703,N,N,0,N,00,N
20230925,120633,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5710,-1910,5,-25.07,34910924990,6026641,4745.72,5750,5910,5660,9900,5340,7620,5792.77,6.65,0,-225864,7826,7722,7536,7432,7246,7775,7485,239,2280,500,5180,10,1,47730920,2725,-1.83,0.88,12,12.63,-3128.00,6504.00,15127,20221212,-62.25,5660,20230925,0.88,13834,-58.72,20230206,5660,0.88,20230925,21650,-73.63,20221212,5660,0.88,20230925,0.64,N,079160,500,238 억,,3174703,N,N,0,N,00,N
20230925,110628,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5770,-1850,5,-24.28,30898568430,5325658,4193.73,5750,5910,5660,9900,5340,7620,5801.83,6.65,0,-166189,7826,7722,7536,7432,7246,7775,7485,239,2280,500,5180,10,1,47730920,2754,-1.84,0.89,12,11.16,-3128.00,6504.00,15127,20221212,-61.86,5660,20230925,1.94,13834,-58.29,20230206,5660,1.94,20230925,21650,-73.35,20221212,5660,1.94,20230925,0.64,N,079160,500,238 억,,3174703,N,N,0,N,00,N
20230925,100631,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5790,-1830,5,-24.02,26266537430,4524737,3563.04,5750,5910,5660,9900,5340,7620,5805.10,6.65,0,-152524,7826,7722,7536,7432,7246,7775,7485,239,2280,500,5180,10,1,47730920,2764,-1.85,0.89,12,9.48,-3128.00,6504.00,15127,20221212,-61.72,5660,20230925,2.30,13834,-58.15,20230206,5660,2.30,20230925,21650,-73.26,20221212,5660,2.30,20230925,0.64,N,079160,500,238 억,,3174703,N,N,0,N,00,N
20230925,090628,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,5810,-1810,5,-23.75,10797333830,1876038,1477.30,5750,5840,5660,9900,5340,7620,5755.39,6.65,0,-53542,7826,7722,7536,7432,7246,7775,7485,239,2280,500,5180,10,1,47730920,2773,-1.86,0.89,12,3.93,-3128.00,6504.00,15127,20221212,-61.59,5660,20230925,2.65,13834,-58.00,20230206,5660,2.65,20230925,21650,-73.16,20221212,5660,2.65,20230925,0.64,N,079160,500,238 억,,3174703,N,N,0,N,00,N
20230922,160650,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7620,130,2,1.74,945208390,125814,76.06,7480,7640,7350,9730,5250,7490,7512.21,6.60,0,21263,7770,7630,7490,7350,7210,7560,7280,239,2240,500,5090,10,1,47730920,3637,-2.44,1.17,12,0.26,-3128.00,6504.00,15127,20221212,-49.63,5953,20230707,28.00,13834,-44.92,20230206,5953,28.00,20230707,21650,-64.80,20221212,6660,14.41,20230907,0.65,N,079160,500,238 억,,3152334,N,N,0,N,00,N
20230922,150647,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7540,50,2,0.67,831849150,110915,67.05,7480,7640,7350,9730,5250,7490,7499.88,6.60,0,13828,7770,7630,7490,7350,7210,7560,7280,239,2240,500,5090,10,1,47730920,3599,-2.41,1.16,12,0.23,-3128.00,6504.00,15127,20221212,-50.16,5953,20230707,26.66,13834,-45.50,20230206,5953,26.66,20230707,21650,-65.17,20221212,6660,13.21,20230907,0.65,N,079160,500,238 억,,3152334,N,N,0,N,00,N
20230922,140647,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7550,60,2,0.80,741194250,98917,59.80,7480,7640,7350,9730,5250,7490,7493.09,6.60,0,12415,7770,7630,7490,7350,7210,7560,7280,239,2240,500,5090,10,1,47730920,3604,-2.41,1.16,12,0.21,-3128.00,6504.00,15127,20221212,-50.09,5953,20230707,26.83,13834,-45.42,20230206,5953,26.83,20230707,21650,-65.13,20221212,6660,13.36,20230907,0.65,N,079160,500,238 억,,3152334,N,N,0,N,00,N
20230922,130607,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7560,70,2,0.93,550270540,73750,44.58,7480,7580,7350,9730,5250,7490,7461.29,6.60,0,4741,7770,7630,7490,7350,7210,7560,7280,239,2240,500,5090,10,1,47730920,3608,-2.42,1.16,12,0.15,-3128.00,6504.00,15127,20221212,-50.02,5953,20230707,26.99,13834,-45.35,20230206,5953,26.99,20230707,21650,-65.08,20221212,6660,13.51,20230907,0.65,N,079160,500,238 억,,3152334,N,N,0,N,00,N
20230922,120606,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7550,60,2,0.80,446463230,60013,36.28,7480,7580,7350,9730,5250,7490,7439.43,6.60,0,5141,7770,7630,7490,7350,7210,7560,7280,239,2240,500,5090,10,1,47730920,3604,-2.41,1.16,12,0.13,-3128.00,6504.00,15127,20221212,-50.09,5953,20230707,26.83,13834,-45.42,20230206,5953,26.83,20230707,21650,-65.13,20221212,6660,13.36,20230907,0.65,N,079160,500,238 억,,3152334,N,N,0,N,00,N
20230922,110602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7510,20,2,0.27,337484840,45558,27.54,7480,7520,7350,9730,5250,7490,7407.79,6.60,0,627,7770,7630,7490,7350,7210,7560,7280,239,2240,500,5090,10,1,47730920,3585,-2.40,1.15,12,0.10,-3128.00,6504.00,15127,20221212,-50.35,5953,20230707,26.15,13834,-45.71,20230206,5953,26.15,20230707,21650,-65.31,20221212,6660,12.76,20230907,0.65,N,079160,500,238 억,,3152334,N,N,0,N,00,N
20230922,100604,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7390,-100,5,-1.34,263106690,35600,21.52,7480,7480,7350,9730,5250,7490,7390.61,6.60,0,-3506,7770,7630,7490,7350,7210,7560,7280,239,2240,500,5090,10,1,47730920,3527,-2.36,1.14,12,0.07,-3128.00,6504.00,15127,20221212,-51.15,5953,20230707,24.14,13834,-46.58,20230206,5953,24.14,20230707,21650,-65.87,20221212,6660,10.96,20230907,0.65,N,079160,500,238 억,,3152334,N,N,0,N,00,N
20230922,090559,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7400,-90,5,-1.20,101990050,13773,8.33,7480,7480,7350,9730,5250,7490,7405.01,6.60,0,-2500,7770,7630,7490,7350,7210,7560,7280,239,2240,500,5090,10,1,47730920,3532,-2.37,1.14,12,0.03,-3128.00,6504.00,15127,20221212,-51.08,5953,20230707,24.31,13834,-46.51,20230206,5953,24.31,20230707,21650,-65.82,20221212,6660,11.11,20230907,0.65,N,079160,500,238 억,,3152334,N,N,0,N,00,N
20230921,160606,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7490,-150,5,-1.96,1226262070,164164,158.76,7630,7630,7350,9930,5350,7640,7469.73,6.66,0,-44060,7866,7752,7626,7512,7386,7690,7450,239,2290,500,5190,10,1,47730920,3575,-2.39,1.15,12,0.34,-3128.00,6504.00,15127,20221212,-50.49,5953,20230707,25.82,13834,-45.86,20230206,5953,25.82,20230707,21650,-65.40,20221212,6660,12.46,20230907,0.70,N,079160,500,238 억,,3178165,N,N,0,N,00,N
20230921,150557,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7490,-150,5,-1.96,1185057330,158653,153.43,7630,7630,7350,9930,5350,7640,7469.49,6.66,0,-45586,7866,7752,7626,7512,7386,7690,7450,239,2290,500,5190,10,1,47730920,3575,-2.39,1.15,12,0.33,-3128.00,6504.00,15127,20221212,-50.49,5953,20230707,25.82,13834,-45.86,20230206,5953,25.82,20230707,21650,-65.40,20221212,6660,12.46,20230907,0.70,N,079160,500,238 억,,3178165,N,N,0,N,00,N
20230921,140603,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7490,-150,5,-1.96,1081966350,144862,140.09,7630,7630,7350,9930,5350,7640,7468.94,6.66,0,-43007,7866,7752,7626,7512,7386,7690,7450,239,2290,500,5190,10,1,47730920,3575,-2.39,1.15,12,0.30,-3128.00,6504.00,15127,20221212,-50.49,5953,20230707,25.82,13834,-45.86,20230206,5953,25.82,20230707,21650,-65.40,20221212,6660,12.46,20230907,0.70,N,079160,500,238 억,,3178165,N,N,0,N,00,N
20230921,130556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7440,-200,5,-2.62,853196130,114016,110.26,7630,7630,7440,9930,5350,7640,7483.12,6.66,0,-26709,7866,7752,7626,7512,7386,7690,7450,239,2290,500,5190,10,1,47730920,3551,-2.38,1.14,12,0.24,-3128.00,6504.00,15127,20221212,-50.82,5953,20230707,24.98,13834,-46.22,20230206,5953,24.98,20230707,21650,-65.64,20221212,6660,11.71,20230907,0.70,N,079160,500,238 억,,3178165,N,N,0,N,00,N
20230921,120551,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7490,-150,5,-1.96,665694560,88881,85.95,7630,7630,7440,9930,5350,7640,7489.73,6.66,0,-12387,7866,7752,7626,7512,7386,7690,7450,239,2290,500,5190,10,1,47730920,3575,-2.39,1.15,12,0.19,-3128.00,6504.00,15127,20221212,-50.49,5953,20230707,25.82,13834,-45.86,20230206,5953,25.82,20230707,21650,-65.40,20221212,6660,12.46,20230907,0.70,N,079160,500,238 억,,3178165,N,N,0,N,00,N
20230921,110606,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7520,-120,5,-1.57,582838910,77830,75.27,7630,7630,7440,9930,5350,7640,7488.61,6.66,0,-4733,7866,7752,7626,7512,7386,7690,7450,239,2290,500,5190,10,1,47730920,3589,-2.40,1.16,12,0.16,-3128.00,6504.00,15127,20221212,-50.29,5953,20230707,26.32,13834,-45.64,20230206,5953,26.32,20230707,21650,-65.27,20221212,6660,12.91,20230907,0.70,N,079160,500,238 억,,3178165,N,N,0,N,00,N
20230921,100556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7470,-170,5,-2.23,412863280,55208,53.39,7630,7630,7440,9930,5350,7640,7478.32,6.66,0,-2119,7866,7752,7626,7512,7386,7690,7450,239,2290,500,5190,10,1,47730920,3565,-2.39,1.15,12,0.12,-3128.00,6504.00,15127,20221212,-50.62,5953,20230707,25.48,13834,-46.00,20230206,5953,25.48,20230707,21650,-65.50,20221212,6660,12.16,20230907,0.70,N,079160,500,238 억,,3178165,N,N,0,N,00,N
20230921,090603,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7500,-140,5,-1.83,54447520,7241,7.00,7630,7630,7480,9930,5350,7640,7519.32,6.66,0,736,7866,7752,7626,7512,7386,7690,7450,239,2290,500,5190,10,1,47730920,3580,-2.40,1.15,12,0.02,-3128.00,6504.00,15127,20221212,-50.42,5953,20230707,25.99,13834,-45.79,20230206,5953,25.99,20230707,21650,-65.36,20221212,6660,12.61,20230907,0.70,N,079160,500,238 억,,3178165,N,N,0,N,00,N
20230920,160602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7640,-30,5,-0.39,777400880,102539,32.06,7700,7740,7500,9970,5370,7670,7581.28,6.71,0,-24845,8023,7846,7613,7436,7203,7935,7525,239,2300,500,5210,10,1,47730920,3647,-2.44,1.17,12,0.21,-3128.00,6504.00,15127,20221212,-49.49,5953,20230707,28.34,13834,-44.77,20230206,5953,28.34,20230707,21650,-64.71,20221212,6660,14.71,20230907,0.77,N,079160,500,238 억,,3205059,N,N,0,N,00,N
20230920,150549,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7630,-40,5,-0.52,698776050,92237,28.84,7700,7740,7500,9970,5370,7670,7575.88,6.71,0,-25237,8023,7846,7613,7436,7203,7935,7525,239,2300,500,5210,10,1,47730920,3642,-2.44,1.17,12,0.19,-3128.00,6504.00,15127,20221212,-49.56,5953,20230707,28.17,13834,-44.85,20230206,5953,28.17,20230707,21650,-64.76,20221212,6660,14.56,20230907,0.77,N,079160,500,238 억,,3205059,N,N,0,N,00,N
20230920,140555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7580,-90,5,-1.17,639217970,84386,26.38,7700,7740,7500,9970,5370,7670,7574.93,6.71,0,-25634,8023,7846,7613,7436,7203,7935,7525,239,2300,500,5210,10,1,47730920,3618,-2.42,1.17,12,0.18,-3128.00,6504.00,15127,20221212,-49.89,5953,20230707,27.33,13834,-45.21,20230206,5953,27.33,20230707,21650,-64.99,20221212,6660,13.81,20230907,0.77,N,079160,500,238 억,,3205059,N,N,0,N,00,N
20230920,130550,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7540,-130,5,-1.69,607362740,80179,25.07,7700,7740,7500,9970,5370,7670,7575.08,6.71,0,-25752,8023,7846,7613,7436,7203,7935,7525,239,2300,500,5210,10,1,47730920,3599,-2.41,1.16,12,0.17,-3128.00,6504.00,15127,20221212,-50.16,5953,20230707,26.66,13834,-45.50,20230206,5953,26.66,20230707,21650,-65.17,20221212,6660,13.21,20230907,0.77,N,079160,500,238 억,,3205059,N,N,0,N,00,N
20230920,120549,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7550,-120,5,-1.56,500398240,66094,20.66,7700,7740,7500,9970,5370,7670,7571.01,6.71,0,-21225,8023,7846,7613,7436,7203,7935,7525,239,2300,500,5210,10,1,47730920,3604,-2.41,1.16,12,0.14,-3128.00,6504.00,15127,20221212,-50.09,5953,20230707,26.83,13834,-45.42,20230206,5953,26.83,20230707,21650,-65.13,20221212,6660,13.36,20230907,0.77,N,079160,500,238 억,,3205059,N,N,0,N,00,N
20230920,110555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7520,-150,5,-1.96,443427180,58556,18.31,7700,7740,7500,9970,5370,7670,7572.70,6.71,0,-18878,8023,7846,7613,7436,7203,7935,7525,239,2300,500,5210,10,1,47730920,3589,-2.40,1.16,12,0.12,-3128.00,6504.00,15127,20221212,-50.29,5953,20230707,26.32,13834,-45.64,20230206,5953,26.32,20230707,21650,-65.27,20221212,6660,12.91,20230907,0.77,N,079160,500,238 억,,3205059,N,N,0,N,00,N
20230920,100544,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7500,-170,5,-2.22,356156010,46946,14.68,7700,7740,7500,9970,5370,7670,7586.50,6.71,0,-18778,8023,7846,7613,7436,7203,7935,7525,239,2300,500,5210,10,1,47730920,3580,-2.40,1.15,12,0.10,-3128.00,6504.00,15127,20221212,-50.42,5953,20230707,25.99,13834,-45.79,20230206,5953,25.99,20230707,21650,-65.36,20221212,6660,12.61,20230907,0.77,N,079160,500,238 억,,3205059,N,N,0,N,00,N
20230920,090552,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7710,40,2,0.52,45030830,5848,1.83,7700,7740,7650,9970,5370,7670,7700.21,6.71,0,-3254,8023,7846,7613,7436,7203,7935,7525,239,2300,500,5210,10,1,47730920,3680,-2.46,1.19,12,0.01,-3128.00,6504.00,15127,20221212,-49.03,5953,20230707,29.51,13834,-44.27,20230206,5953,29.51,20230707,21650,-64.39,20221212,6660,15.77,20230907,0.77,N,079160,500,238 억,,3205059,N,N,0,N,00,N
20230919,160550,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7670,250,2,3.37,2435470260,319314,172.65,7440,7790,7380,9640,5200,7420,7627.01,6.52,0,90755,7546,7482,7356,7292,7166,7515,7325,239,2220,500,5040,10,1,47730920,3661,-2.45,1.18,12,0.67,-3128.00,6504.00,15127,20221212,-49.30,5953,20230707,28.84,13834,-44.56,20230206,5953,28.84,20230707,21650,-64.57,20221212,6660,15.17,20230907,0.67,N,079160,500,238 억,,3111955,N,N,0,N,00,N
20230919,150549,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7640,220,2,2.96,2356007390,308949,167.04,7440,7790,7380,9640,5200,7420,7625.88,6.52,0,89979,7546,7482,7356,7292,7166,7515,7325,239,2220,500,5040,10,1,47730920,3647,-2.44,1.17,12,0.65,-3128.00,6504.00,15127,20221212,-49.49,5953,20230707,28.34,13834,-44.77,20230206,5953,28.34,20230707,21650,-64.71,20221212,6660,14.71,20230907,0.67,N,079160,500,238 억,,3111955,N,N,0,N,00,N
20230919,140546,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7710,290,2,3.91,2083311620,273504,147.88,7440,7790,7380,9640,5200,7420,7617.12,6.52,0,82545,7546,7482,7356,7292,7166,7515,7325,239,2220,500,5040,10,1,47730920,3680,-2.46,1.19,12,0.57,-3128.00,6504.00,15127,20221212,-49.03,5953,20230707,29.51,13834,-44.27,20230206,5953,29.51,20230707,21650,-64.39,20221212,6660,15.77,20230907,0.67,N,079160,500,238 억,,3111955,N,N,0,N,00,N
20230919,130538,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7610,190,2,2.56,1872954950,246046,133.03,7440,7790,7380,9640,5200,7420,7612.21,6.52,0,76016,7546,7482,7356,7292,7166,7515,7325,239,2220,500,5040,10,1,47730920,3632,-2.43,1.17,12,0.52,-3128.00,6504.00,15127,20221212,-49.69,5953,20230707,27.83,13834,-44.99,20230206,5953,27.83,20230707,21650,-64.85,20221212,6660,14.26,20230907,0.67,N,079160,500,238 억,,3111955,N,N,0,N,00,N
20230919,120554,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7640,220,2,2.96,1764548150,231885,125.37,7440,7790,7380,9640,5200,7420,7609.58,6.52,0,70042,7546,7482,7356,7292,7166,7515,7325,239,2220,500,5040,10,1,47730920,3647,-2.44,1.17,12,0.49,-3128.00,6504.00,15127,20221212,-49.49,5953,20230707,28.34,13834,-44.77,20230206,5953,28.34,20230707,21650,-64.71,20221212,6660,14.71,20230907,0.67,N,079160,500,238 억,,3111955,N,N,0,N,00,N
20230919,110553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7660,240,2,3.23,1374950370,181207,97.97,7440,7790,7380,9640,5200,7420,7587.73,6.52,0,46270,7546,7482,7356,7292,7166,7515,7325,239,2220,500,5040,10,1,47730920,3656,-2.45,1.18,12,0.38,-3128.00,6504.00,15127,20221212,-49.36,5953,20230707,28.67,13834,-44.63,20230206,5953,28.67,20230707,21650,-64.62,20221212,6660,15.02,20230907,0.67,N,079160,500,238 억,,3111955,N,N,0,N,00,N
20230919,100551,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7570,150,2,2.02,500068750,66939,36.19,7440,7590,7380,9640,5200,7420,7470.51,6.52,0,12240,7546,7482,7356,7292,7166,7515,7325,239,2220,500,5040,10,1,47730920,3613,-2.42,1.16,12,0.14,-3128.00,6504.00,15127,20221212,-49.96,5953,20230707,27.16,13834,-45.28,20230206,5953,27.16,20230707,21650,-65.03,20221212,6660,13.66,20230907,0.67,N,079160,500,238 억,,3111955,N,N,0,N,00,N
20230919,090546,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7420,0,3,0.00,49840120,6717,3.63,7440,7440,7390,9640,5200,7420,7420.00,6.52,0,-3187,7546,7482,7356,7292,7166,7515,7325,239,2220,500,5040,10,1,47730920,3542,-2.37,1.14,12,0.01,-3128.00,6504.00,15127,20221212,-50.95,5953,20230707,24.64,13834,-46.36,20230206,5953,24.64,20230707,21650,-65.73,20221212,6660,11.41,20230907,0.67,N,079160,500,238 억,,3111955,N,N,0,N,00,N
20230918,160550,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7420,150,2,2.06,1350113370,184272,27.07,7270,7420,7230,9450,5090,7270,7326.54,6.47,0,17016,8043,7656,7463,7076,6883,7560,6980,239,2180,500,4940,10,1,47730920,3542,-1.96,0.94,12,0.39,-3792.00,7886.00,15127,20221212,-50.95,5953,20230707,24.64,13834,-46.36,20230206,5953,24.64,20230707,21650,-65.73,20221212,6660,11.41,20230907,0.68,N,079160,500,238 억,,3088652,N,N,2586,N,00,N
20230918,150548,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7380,110,2,1.51,1228660710,167861,24.66,7270,7390,7230,9450,5090,7270,7319.51,6.47,0,12990,8043,7656,7463,7076,6883,7560,6980,239,2180,500,4940,10,1,47730920,3523,-1.95,0.94,12,0.35,-3792.00,7886.00,15127,20221212,-51.21,5953,20230707,23.97,13834,-46.65,20230206,5953,23.97,20230707,21650,-65.91,20221212,6660,10.81,20230907,0.68,N,079160,500,238 억,,3088652,N,N,2586,N,00,N
20230918,140602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7340,70,2,0.96,1010074250,138190,20.30,7270,7380,7230,9450,5090,7270,7309.32,6.47,0,1381,8043,7656,7463,7076,6883,7560,6980,239,2180,500,4940,10,1,47730920,3503,-1.94,0.93,12,0.29,-3792.00,7886.00,15127,20221212,-51.48,5953,20230707,23.30,13834,-46.94,20230206,5953,23.30,20230707,21650,-66.10,20221212,6660,10.21,20230907,0.68,N,079160,500,238 억,,3088652,N,N,2586,N,00,N
20230918,130548,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7340,70,2,0.96,807605970,110654,16.26,7270,7360,7230,9450,5090,7270,7298.48,6.47,0,-6074,8043,7656,7463,7076,6883,7560,6980,239,2180,500,4940,10,1,47730920,3503,-1.94,0.93,12,0.23,-3792.00,7886.00,15127,20221212,-51.48,5953,20230707,23.30,13834,-46.94,20230206,5953,23.30,20230707,21650,-66.10,20221212,6660,10.21,20230907,0.68,N,079160,500,238 억,,3088652,N,N,2586,N,00,N
20230918,120549,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7290,20,2,0.28,638886350,87625,12.87,7270,7350,7230,9450,5090,7270,7291.14,6.47,0,919,8043,7656,7463,7076,6883,7560,6980,239,2180,500,4940,10,1,47730920,3480,-1.92,0.92,12,0.18,-3792.00,7886.00,15127,20221212,-51.81,5953,20230707,22.46,13834,-47.30,20230206,5953,22.46,20230707,21650,-66.33,20221212,6660,9.46,20230907,0.68,N,079160,500,238 억,,3088652,N,N,2586,N,00,N
20230918,110547,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7300,30,2,0.41,490748480,67304,9.89,7270,7350,7230,9450,5090,7270,7291.52,6.47,0,742,8043,7656,7463,7076,6883,7560,6980,239,2180,500,4940,10,1,47730920,3484,-1.93,0.93,12,0.14,-3792.00,7886.00,15127,20221212,-51.74,5953,20230707,22.63,13834,-47.23,20230206,5953,22.63,20230707,21650,-66.28,20221212,6660,9.61,20230907,0.68,N,079160,500,238 억,,3088652,N,N,2586,N,00,N
20230918,100542,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7280,10,2,0.14,369442210,50670,7.44,7270,7350,7230,9450,5090,7270,7291.14,6.47,0,6329,8043,7656,7463,7076,6883,7560,6980,239,2180,500,4940,10,1,47730920,3475,-1.92,0.92,12,0.11,-3792.00,7886.00,15127,20221212,-51.87,5953,20230707,22.29,13834,-47.38,20230206,5953,22.29,20230707,21650,-66.37,20221212,6660,9.31,20230907,0.68,N,079160,500,238 억,,3088652,N,N,2586,N,00,N
20230918,090538,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7350,80,2,1.10,101438430,13899,2.04,7270,7350,7230,9450,5090,7270,7298.25,6.47,0,1598,8043,7656,7463,7076,6883,7560,6980,239,2180,500,4940,10,1,47730920,3508,-1.94,0.93,12,0.03,-3792.00,7886.00,15127,20221212,-51.41,5953,20230707,23.47,13834,-46.87,20230206,5953,23.47,20230707,21650,-66.05,20221212,6660,10.36,20230907,0.68,N,079160,500,238 억,,3088652,N,N,2586,N,00,N
20230915,160546,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7270,-530,5,-6.79,4988119230,673531,416.25,7800,7850,7270,10140,5460,7800,7405.94,6.46,0,-142461,8000,7900,7700,7600,7400,7950,7650,239,2340,500,5300,10,1,47730920,3470,-1.92,0.92,12,1.41,-3792.00,7886.00,15127,20221212,-51.94,5953,20230707,22.12,13834,-47.45,20230206,5953,22.12,20230707,21650,-66.42,20221212,6660,9.16,20230907,0.68,N,079160,500,238 억,,3085437,N,N,2586,N,00,N
20230915,150546,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7300,-500,5,-6.41,4473605520,602850,372.56,7800,7850,7270,10140,5460,7800,7420.76,6.46,0,-127526,8000,7900,7700,7600,7400,7950,7650,239,2340,500,5300,10,1,47730920,3484,-1.93,0.93,12,1.26,-3792.00,7886.00,15127,20221212,-51.74,5953,20230707,22.63,13834,-47.23,20230206,5953,22.63,20230707,21650,-66.28,20221212,6660,9.61,20230907,0.68,N,079160,500,238 억,,3085437,N,N,191,N,00,N
20230915,140543,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7330,-470,5,-6.03,3659755500,491290,303.62,7800,7850,7300,10140,5460,7800,7449.28,6.46,0,-125033,8000,7900,7700,7600,7400,7950,7650,239,2340,500,5300,10,1,47730920,3499,-1.93,0.93,12,1.03,-3792.00,7886.00,15127,20221212,-51.54,5953,20230707,23.13,13834,-47.01,20230206,5953,23.13,20230707,21650,-66.14,20221212,6660,10.06,20230907,0.68,N,079160,500,238 억,,3085437,N,N,191,N,00,N
20230915,130542,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7400,-400,5,-5.13,2959437810,395789,244.60,7800,7850,7340,10140,5460,7800,7477.31,6.46,0,-101619,8000,7900,7700,7600,7400,7950,7650,239,2340,500,5300,10,1,47730920,3532,-1.95,0.94,12,0.83,-3792.00,7886.00,15127,20221212,-51.08,5953,20230707,24.31,13834,-46.51,20230206,5953,24.31,20230707,21650,-65.82,20221212,6660,11.11,20230907,0.68,N,079160,500,238 억,,3085437,N,N,191,N,00,N
20230915,120547,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7360,-440,5,-5.64,2252025110,299913,185.35,7800,7850,7340,10140,5460,7800,7508.93,6.46,0,-92947,8000,7900,7700,7600,7400,7950,7650,239,2340,500,5300,10,1,47730920,3513,-1.94,0.93,12,0.63,-3792.00,7886.00,15127,20221212,-51.35,5953,20230707,23.64,13834,-46.80,20230206,5953,23.64,20230707,21650,-66.00,20221212,6660,10.51,20230907,0.68,N,079160,500,238 억,,3085437,N,N,191,N,00,N
20230915,110550,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7450,-350,5,-4.49,1402131200,185087,114.38,7800,7850,7450,10140,5460,7800,7575.53,6.46,0,-65297,8000,7900,7700,7600,7400,7950,7650,239,2340,500,5300,10,1,47730920,3556,-1.96,0.94,12,0.39,-3792.00,7886.00,15127,20221212,-50.75,5953,20230707,25.15,13834,-46.15,20230206,5953,25.15,20230707,21650,-65.59,20221212,6660,11.86,20230907,0.68,N,079160,500,238 억,,3085437,N,N,191,N,00,N
20230915,100547,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7530,-270,5,-3.46,628372220,81833,50.57,7800,7850,7510,10140,5460,7800,7678.71,6.46,0,-15117,8000,7900,7700,7600,7400,7950,7650,239,2340,500,5300,10,1,47730920,3594,-1.99,0.95,12,0.17,-3792.00,7886.00,15127,20221212,-50.22,5953,20230707,26.49,13834,-45.57,20230206,5953,26.49,20230707,21650,-65.22,20221212,6660,13.06,20230907,0.68,N,079160,500,238 억,,3085437,N,N,191,N,00,N
20230915,090538,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7700,-100,5,-1.28,169862450,21792,13.47,7800,7850,7650,10140,5460,7800,7794.72,6.46,0,10765,8000,7900,7700,7600,7400,7950,7650,239,2340,500,5300,10,1,47730920,3675,-2.03,0.98,12,0.05,-3792.00,7886.00,15127,20221212,-49.10,5953,20230707,29.35,13834,-44.34,20230206,5953,29.35,20230707,21650,-64.43,20221212,6660,15.62,20230907,0.68,N,079160,500,238 억,,3085437,N,N,191,N,00,N
20230914,160544,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7800,290,2,3.86,1217185740,159292,54.82,7500,7800,7500,9760,5260,7510,7640.61,6.52,0,-11188,8203,7856,7683,7336,7163,7770,7250,239,2250,500,5100,10,1,47729878,3723,-2.06,0.99,12,0.33,-3792.00,7886.00,15127,20221212,-48.44,5953,20230707,31.03,13834,-43.62,20230206,5953,31.03,20230707,21650,-63.97,20221212,6660,17.12,20230907,0.64,N,079160,500,238 억,,3111576,N,N,191,N,00,N
20230914,150533,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7700,190,2,2.53,975874490,128237,44.13,7500,7800,7500,9760,5260,7510,7610.05,6.52,0,-13530,8203,7856,7683,7336,7163,7770,7250,239,2250,500,5100,10,1,47729878,3675,-2.03,0.98,12,0.27,-3792.00,7886.00,15127,20221212,-49.10,5953,20230707,29.35,13834,-44.34,20230206,5953,29.35,20230707,21650,-64.43,20221212,6660,15.62,20230907,0.64,N,079160,500,238 억,,3111576,N,N,121,N,00,N
20230914,140540,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7610,100,2,1.33,710665870,93911,32.32,7500,7650,7500,9760,5260,7510,7567.53,6.52,0,-19595,8203,7856,7683,7336,7163,7770,7250,239,2250,500,5100,10,1,47729878,3632,-2.01,0.97,12,0.20,-3792.00,7886.00,15127,20221212,-49.69,5953,20230707,27.83,13834,-44.99,20230206,5953,27.83,20230707,21650,-64.85,20221212,6660,14.26,20230907,0.64,N,079160,500,238 억,,3111576,N,N,121,N,00,N
20230914,130529,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7620,110,2,1.46,621986510,82259,28.31,7500,7650,7500,9760,5260,7510,7561.41,6.52,0,-20018,8203,7856,7683,7336,7163,7770,7250,239,2250,500,5100,10,1,47729878,3637,-2.01,0.97,12,0.17,-3792.00,7886.00,15127,20221212,-49.63,5953,20230707,28.00,13834,-44.92,20230206,5953,28.00,20230707,21650,-64.80,20221212,6660,14.41,20230907,0.64,N,079160,500,238 억,,3111576,N,N,121,N,00,N
20230914,120539,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7570,60,2,0.80,552736120,73158,25.18,7500,7650,7500,9760,5260,7510,7555.47,6.52,0,-20146,8203,7856,7683,7336,7163,7770,7250,239,2250,500,5100,10,1,47729878,3613,-2.00,0.96,12,0.15,-3792.00,7886.00,15127,20221212,-49.96,5953,20230707,27.16,13834,-45.28,20230206,5953,27.16,20230707,21650,-65.03,20221212,6660,13.66,20230907,0.64,N,079160,500,238 억,,3111576,N,N,121,N,00,N
20230914,110534,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7580,70,2,0.93,441179520,58361,20.09,7500,7650,7500,9760,5260,7510,7559.62,6.52,0,-16839,8203,7856,7683,7336,7163,7770,7250,239,2250,500,5100,10,1,47729878,3618,-2.00,0.96,12,0.12,-3792.00,7886.00,15127,20221212,-49.89,5953,20230707,27.33,13834,-45.21,20230206,5953,27.33,20230707,21650,-64.99,20221212,6660,13.81,20230907,0.64,N,079160,500,238 억,,3111576,N,N,121,N,00,N
20230914,100529,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7580,70,2,0.93,284849010,37698,12.97,7500,7650,7500,9760,5260,7510,7556.26,6.52,0,-3838,8203,7856,7683,7336,7163,7770,7250,239,2250,500,5100,10,1,47729878,3618,-2.00,0.96,12,0.08,-3792.00,7886.00,15127,20221212,-49.89,5953,20230707,27.33,13834,-45.21,20230206,5953,27.33,20230707,21650,-64.99,20221212,6660,13.81,20230907,0.64,N,079160,500,238 억,,3111576,N,N,121,N,00,N
20230914,090540,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7580,70,2,0.93,46401740,6162,2.12,7500,7590,7500,9760,5260,7510,7530.82,6.52,0,2614,8203,7856,7683,7336,7163,7770,7250,239,2250,500,5100,10,1,47729878,3618,-2.00,0.96,12,0.01,-3792.00,7886.00,15127,20221212,-49.89,5953,20230707,27.33,13834,-45.21,20230206,5953,27.33,20230707,21650,-64.99,20221212,6660,13.81,20230907,0.64,N,079160,500,238 억,,3111576,N,N,121,N,00,N
20230913,160543,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7510,-460,5,-5.77,2212996170,288825,40.07,7980,8030,7510,10360,5580,7970,7662.26,6.58,0,-27398,8643,8306,8063,7726,7483,8475,7895,239,2390,500,5410,10,1,47729878,3585,-1.98,0.95,12,0.61,-3792.00,7886.00,15127,20221212,-50.35,5953,20230707,26.15,13834,-45.71,20230206,5953,26.15,20230707,21650,-65.31,20221212,6660,12.76,20230907,0.75,N,079160,500,238 억,,3139426,N,N,121,N,00,N
20230913,150536,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7560,-410,5,-5.14,2090742490,272579,37.82,7980,8030,7550,10360,5580,7970,7670.19,6.58,0,-21266,8643,8306,8063,7726,7483,8475,7895,239,2390,500,5410,10,1,47729878,3608,-1.99,0.96,12,0.57,-3792.00,7886.00,15127,20221212,-50.02,5953,20230707,26.99,13834,-45.35,20230206,5953,26.99,20230707,21650,-65.08,20221212,6660,13.51,20230907,0.75,N,079160,500,238 억,,3139426,N,N,0,N,00,N
20230913,140540,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7640,-330,5,-4.14,1854608960,241416,33.50,7980,8030,7550,10360,5580,7970,7682.17,6.58,0,-4927,8643,8306,8063,7726,7483,8475,7895,239,2390,500,5410,10,1,47729878,3647,-2.01,0.97,12,0.51,-3792.00,7886.00,15127,20221212,-49.49,5953,20230707,28.34,13834,-44.77,20230206,5953,28.34,20230707,21650,-64.71,20221212,6660,14.71,20230907,0.75,N,079160,500,238 억,,3139426,N,N,0,N,00,N
20230913,130526,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7580,-390,5,-4.89,1708256960,222166,30.83,7980,8030,7550,10360,5580,7970,7689.05,6.58,0,-14595,8643,8306,8063,7726,7483,8475,7895,239,2390,500,5410,10,1,47729878,3618,-2.00,0.96,12,0.47,-3792.00,7886.00,15127,20221212,-49.89,5953,20230707,27.33,13834,-45.21,20230206,5953,27.33,20230707,21650,-64.99,20221212,6660,13.81,20230907,0.75,N,079160,500,238 억,,3139426,N,N,0,N,00,N
20230913,120539,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7660,-310,5,-3.89,1596441640,207514,28.79,7980,8030,7550,10360,5580,7970,7693.13,6.58,0,-15208,8643,8306,8063,7726,7483,8475,7895,239,2390,500,5410,10,1,47729878,3656,-2.02,0.97,12,0.43,-3792.00,7886.00,15127,20221212,-49.36,5953,20230707,28.67,13834,-44.63,20230206,5953,28.67,20230707,21650,-64.62,20221212,6660,15.02,20230907,0.75,N,079160,500,238 억,,3139426,N,N,0,N,00,N
20230913,110538,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7590,-380,5,-4.77,1352576620,175481,24.35,7980,8030,7550,10360,5580,7970,7707.77,6.58,0,-23489,8643,8306,8063,7726,7483,8475,7895,239,2390,500,5410,10,1,47729878,3623,-2.00,0.96,12,0.37,-3792.00,7886.00,15127,20221212,-49.82,5953,20230707,27.50,13834,-45.14,20230206,5953,27.50,20230707,21650,-64.94,20221212,6660,13.96,20230907,0.75,N,079160,500,238 억,,3139426,N,N,0,N,00,N
20230913,100531,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7610,-360,5,-4.52,970398080,125342,17.39,7980,8030,7550,10360,5580,7970,7741.94,6.58,0,-26588,8643,8306,8063,7726,7483,8475,7895,239,2390,500,5410,10,1,47729878,3632,-2.01,0.97,12,0.26,-3792.00,7886.00,15127,20221212,-49.69,5953,20230707,27.83,13834,-44.99,20230206,5953,27.83,20230707,21650,-64.85,20221212,6660,14.26,20230907,0.75,N,079160,500,238 억,,3139426,N,N,0,N,00,N
20230913,090529,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7680,-290,5,-3.64,282518240,35888,4.98,7980,8030,7630,10360,5580,7970,7872.12,6.58,0,-7099,8643,8306,8063,7726,7483,8475,7895,239,2390,500,5410,10,1,47729878,3666,-2.03,0.97,12,0.08,-3792.00,7886.00,15127,20221212,-49.23,5953,20230707,29.01,13834,-44.48,20230206,5953,29.01,20230707,21650,-64.53,20221212,6660,15.32,20230907,0.75,N,079160,500,238 억,,3139426,N,N,0,N,00,N
20230912,160523,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7970,190,2,2.44,5802389670,718798,58.61,7820,8400,7820,10110,5450,7780,8072.37,6.51,0,17119,9173,8476,7773,7076,6373,8825,7425,239,2330,500,5290,10,1,47729878,3804,-2.10,1.01,12,1.51,-3792.00,7886.00,15127,20221212,-47.31,5953,20230707,33.88,13834,-42.39,20230206,5953,33.88,20230707,21650,-63.19,20221212,6660,19.67,20230907,0.73,N,079160,500,238 억,,3108297,N,N,278,N,00,N
20230912,150532,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7970,190,2,2.44,5589483730,692046,56.43,7820,8400,7820,10110,5450,7780,8076.75,6.51,0,13914,9173,8476,7773,7076,6373,8825,7425,239,2330,500,5290,10,1,47729878,3804,-2.10,1.01,12,1.45,-3792.00,7886.00,15127,20221212,-47.31,5953,20230707,33.88,13834,-42.39,20230206,5953,33.88,20230707,21650,-63.19,20221212,6660,19.67,20230907,0.73,N,079160,500,238 억,,3108297,N,N,278,N,00,N
20230912,140531,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7950,170,2,2.19,5289070380,654390,53.36,7820,8400,7820,10110,5450,7780,8082.44,6.51,0,5598,9173,8476,7773,7076,6373,8825,7425,239,2330,500,5290,10,1,47729878,3795,-2.10,1.01,12,1.37,-3792.00,7886.00,15127,20221212,-47.44,5953,20230707,33.55,13834,-42.53,20230206,5953,33.55,20230707,21650,-63.28,20221212,6660,19.37,20230907,0.73,N,079160,500,238 억,,3108297,N,N,278,N,00,N
20230912,130525,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8020,240,2,3.08,4934715690,610005,49.74,7820,8400,7820,10110,5450,7780,8089.63,6.51,0,20434,9173,8476,7773,7076,6373,8825,7425,239,2330,500,5290,10,1,47729878,3828,-2.11,1.02,12,1.28,-3792.00,7886.00,15127,20221212,-46.98,5953,20230707,34.72,13834,-42.03,20230206,5953,34.72,20230707,21650,-62.96,20221212,6660,20.42,20230907,0.73,N,079160,500,238 억,,3108297,N,N,278,N,00,N
20230912,120521,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8040,260,2,3.34,4478215710,553327,45.12,7820,8400,7820,10110,5450,7780,8093.25,6.51,0,13938,9173,8476,7773,7076,6373,8825,7425,239,2330,500,5290,10,1,47729878,3837,-2.12,1.02,12,1.16,-3792.00,7886.00,15127,20221212,-46.85,5953,20230707,35.06,13834,-41.88,20230206,5953,35.06,20230707,21650,-62.86,20221212,6660,20.72,20230907,0.73,N,079160,500,238 억,,3108297,N,N,278,N,00,N
20230912,110527,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7970,190,2,2.44,4246606320,524358,42.76,7820,8400,7820,10110,5450,7780,8098.68,6.51,0,15679,9173,8476,7773,7076,6373,8825,7425,239,2330,500,5290,10,1,47729878,3804,-2.10,1.01,12,1.10,-3792.00,7886.00,15127,20221212,-47.31,5953,20230707,33.88,13834,-42.39,20230206,5953,33.88,20230707,21650,-63.19,20221212,6660,19.67,20230907,0.73,N,079160,500,238 억,,3108297,N,N,278,N,00,N
20230912,100524,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8020,240,2,3.08,3621015560,445839,36.36,7820,8400,7820,10110,5450,7780,8121.80,6.51,0,10323,9173,8476,7773,7076,6373,8825,7425,239,2330,500,5290,10,1,47729878,3828,-2.11,1.02,12,0.93,-3792.00,7886.00,15127,20221212,-46.98,5953,20230707,34.72,13834,-42.03,20230206,5953,34.72,20230707,21650,-62.96,20221212,6660,20.42,20230907,0.73,N,079160,500,238 억,,3108297,N,N,278,N,00,N
20230912,090536,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7840,60,2,0.77,524203210,66091,5.39,7820,8080,7820,10110,5450,7780,7931.54,6.51,0,1476,9173,8476,7773,7076,6373,8825,7425,239,2330,500,5290,10,1,47729878,3742,-2.07,0.99,12,0.14,-3792.00,7886.00,15127,20221212,-48.17,5953,20230707,31.70,13834,-43.33,20230206,5953,31.70,20230707,21650,-63.79,20221212,6660,17.72,20230907,0.73,N,079160,500,238 억,,3108297,N,N,278,N,00,N
20230911,160521,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7780,800,2,11.46,9326364620,1220636,470.62,7120,8470,7070,9070,4890,6980,7640.45,6.37,0,73604,7260,7120,6910,6770,6560,7190,6840,239,2090,500,4740,10,1,47729878,3713,-2.05,0.99,12,2.56,-3792.00,7886.00,15127,20221212,-48.57,5953,20230707,30.69,13834,-43.76,20230206,5953,30.69,20230707,21650,-64.06,20221212,6660,16.82,20230907,0.74,N,079160,500,238 억,,3040281,N,N,278,N,00,N
20230911,150530,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7830,850,2,12.18,8698798090,1140232,439.62,7120,8470,7070,9070,4890,6980,7629.00,6.37,0,44625,7260,7120,6910,6770,6560,7190,6840,239,2090,500,4740,10,1,47729878,3737,-2.06,0.99,12,2.39,-3792.00,7886.00,15127,20221212,-48.24,5953,20230707,31.53,13834,-43.40,20230206,5953,31.53,20230707,21650,-63.83,20221212,6660,17.57,20230907,0.74,N,079160,500,238 억,,3040281,N,N,474,N,00,N
20230911,140536,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7450,470,2,6.73,3834028630,524490,202.22,7120,7490,7070,9070,4890,6980,7310.04,6.37,0,55852,7260,7120,6910,6770,6560,7190,6840,239,2090,500,4740,10,1,47729878,3556,-1.96,0.94,12,1.10,-3792.00,7886.00,15127,20221212,-50.75,5953,20230707,25.15,13834,-46.15,20230206,5953,25.15,20230707,21650,-65.59,20221212,6660,11.86,20230907,0.74,N,079160,500,238 억,,3040281,N,N,474,N,00,N
20230911,130516,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7400,420,2,6.02,3319776260,455560,175.64,7120,7470,7070,9070,4890,6980,7287.28,6.37,0,17835,7260,7120,6910,6770,6560,7190,6840,239,2090,500,4740,10,1,47729878,3532,-1.95,0.94,12,0.95,-3792.00,7886.00,15127,20221212,-51.08,5953,20230707,24.31,13834,-46.51,20230206,5953,24.31,20230707,21650,-65.82,20221212,6660,11.11,20230907,0.74,N,079160,500,238 억,,3040281,N,N,474,N,00,N
20230911,120523,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7430,450,2,6.45,3004393060,413010,159.24,7120,7470,7070,9070,4890,6980,7274.42,6.37,0,20132,7260,7120,6910,6770,6560,7190,6840,239,2090,500,4740,10,1,47729878,3546,-1.96,0.94,12,0.87,-3792.00,7886.00,15127,20221212,-50.88,5953,20230707,24.81,13834,-46.29,20230206,5953,24.81,20230707,21650,-65.68,20221212,6660,11.56,20230907,0.74,N,079160,500,238 억,,3040281,N,N,474,N,00,N
20230911,110513,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7300,320,2,4.58,2210035460,305822,117.91,7120,7310,7070,9070,4890,6980,7226.58,6.37,0,21958,7260,7120,6910,6770,6560,7190,6840,239,2090,500,4740,10,1,47729878,3484,-1.93,0.93,12,0.64,-3792.00,7886.00,15127,20221212,-51.74,5953,20230707,22.63,13834,-47.23,20230206,5953,22.63,20230707,21650,-66.28,20221212,6660,9.61,20230907,0.74,N,079160,500,238 억,,3040281,N,N,474,N,00,N
20230911,100517,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7240,260,2,3.72,1534292730,212961,82.11,7120,7270,7070,9070,4890,6980,7204.63,6.37,0,9449,7260,7120,6910,6770,6560,7190,6840,239,2090,500,4740,10,1,47729878,3456,-1.91,0.92,12,0.45,-3792.00,7886.00,15127,20221212,-52.14,5953,20230707,21.62,13834,-47.67,20230206,5953,21.62,20230707,21650,-66.56,20221212,6660,8.71,20230907,0.74,N,079160,500,238 억,,3040281,N,N,474,N,00,N
20230911,090515,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7210,230,2,3.30,394224890,55217,21.29,7120,7220,7070,9070,4890,6980,7139.70,6.37,0,21136,7260,7120,6910,6770,6560,7190,6840,239,2090,500,4740,10,1,47729878,3441,-1.90,0.91,12,0.12,-3792.00,7886.00,15127,20221212,-52.34,5953,20230707,21.12,13834,-47.88,20230206,5953,21.12,20230707,21650,-66.70,20221212,6660,8.26,20230907,0.74,N,079160,500,238 억,,3040281,N,N,474,N,00,N
20230908,160524,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6980,230,2,3.41,1788437640,258619,94.42,6740,7050,6700,8770,4730,6750,6915.29,6.30,0,35864,7023,6886,6773,6636,6523,6830,6580,239,2020,500,4590,10,1,47729878,3332,-1.84,0.89,12,0.54,-3792.00,7886.00,15127,20221212,-53.86,5953,20230707,17.25,13834,-49.54,20230206,5953,17.25,20230707,21650,-67.76,20221212,6660,4.80,20230907,0.76,N,079160,500,238 억,,3007781,N,N,474,N,00,N
20230908,150525,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6940,190,2,2.81,1690656920,244588,89.30,6740,7050,6700,8770,4730,6750,6912.26,6.30,0,32362,7023,6886,6773,6636,6523,6830,6580,239,2020,500,4590,10,1,47729878,3312,-1.83,0.88,12,0.51,-3792.00,7886.00,15127,20221212,-54.12,5953,20230707,16.58,13834,-49.83,20230206,5953,16.58,20230707,21650,-67.94,20221212,6660,4.20,20230907,0.76,N,079160,500,238 억,,3007781,N,N,648,N,00,N
20230908,140524,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6990,240,2,3.56,1569665380,227190,82.95,6740,7050,6700,8770,4730,6750,6909.04,6.30,0,27587,7023,6886,6773,6636,6523,6830,6580,239,2020,500,4590,10,1,47729878,3336,-1.84,0.89,12,0.48,-3792.00,7886.00,15127,20221212,-53.79,5953,20230707,17.42,13834,-49.47,20230206,5953,17.42,20230707,21650,-67.71,20221212,6660,4.95,20230907,0.76,N,079160,500,238 억,,3007781,N,N,648,N,00,N
20230908,130528,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7000,250,2,3.70,1235462770,179443,65.51,6740,7000,6700,8770,4730,6750,6884.99,6.30,0,28306,7023,6886,6773,6636,6523,6830,6580,239,2020,500,4590,10,1,47729878,3341,-1.85,0.89,12,0.38,-3792.00,7886.00,15127,20221212,-53.73,5953,20230707,17.59,13834,-49.40,20230206,5953,17.59,20230707,21650,-67.67,20221212,6660,5.11,20230907,0.76,N,079160,500,238 억,,3007781,N,N,648,N,00,N
20230908,120535,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6900,150,2,2.22,888464300,129549,47.30,6740,6930,6700,8770,4730,6750,6858.13,6.30,0,12233,7023,6886,6773,6636,6523,6830,6580,239,2020,500,4590,10,1,47729878,3293,-1.82,0.87,12,0.27,-3792.00,7886.00,15127,20221212,-54.39,5953,20230707,15.91,13834,-50.12,20230206,5953,15.91,20230707,21650,-68.13,20221212,6660,3.60,20230907,0.76,N,079160,500,238 억,,3007781,N,N,648,N,00,N
20230908,110529,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6840,90,2,1.33,676609900,98829,36.08,6740,6930,6700,8770,4730,6750,6846.27,6.30,0,13204,7023,6886,6773,6636,6523,6830,6580,239,2020,500,4590,10,1,47729878,3265,-1.80,0.87,12,0.21,-3792.00,7886.00,15127,20221212,-54.78,5953,20230707,14.90,13834,-50.56,20230206,5953,14.90,20230707,21650,-68.41,20221212,6660,2.70,20230907,0.76,N,079160,500,238 억,,3007781,N,N,648,N,00,N
20230908,100525,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6830,80,2,1.19,296398980,43517,15.89,6740,6870,6700,8770,4730,6750,6811.11,6.30,0,10809,7023,6886,6773,6636,6523,6830,6580,239,2020,500,4590,10,1,47729878,3260,-1.80,0.87,12,0.09,-3792.00,7886.00,15127,20221212,-54.85,5953,20230707,14.73,13834,-50.63,20230206,5953,14.73,20230707,21650,-68.45,20221212,6660,2.55,20230907,0.76,N,079160,500,238 억,,3007781,N,N,648,N,00,N
20230908,090529,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6750,0,3,0.00,18521130,2747,1.00,6740,6760,6720,8770,4730,6750,6742.31,6.30,0,182,7023,6886,6773,6636,6523,6830,6580,239,2020,500,4590,10,1,47729878,3222,-1.78,0.86,12,0.01,-3792.00,7886.00,15127,20221212,-55.38,5953,20230707,13.39,13834,-51.21,20230206,5953,13.39,20230707,21650,-68.82,20221212,6660,1.35,20230907,0.76,N,079160,500,238 억,,3007781,N,N,648,N,00,N
20230907,160521,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6750,-160,5,-2.32,1849516500,273315,88.97,6910,6910,6660,8980,4840,6910,6767.03,6.32,0,-10827,7070,6990,6920,6840,6770,6955,6805,239,2070,500,4690,10,1,47729878,3222,-1.78,0.86,12,0.57,-3792.00,7886.00,15127,20221212,-55.38,5953,20230707,13.39,13834,-51.21,20230206,5953,13.39,20230707,21650,-68.82,20221212,6660,1.35,20230907,0.78,N,079160,500,238 억,,3014897,N,N,648,N,00,N
20230907,150524,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6700,-210,5,-3.04,1696211770,250550,81.56,6910,6910,6660,8980,4840,6910,6769.95,6.32,0,-11045,7070,6990,6920,6840,6770,6955,6805,239,2070,500,4690,10,1,47729878,3198,-1.77,0.85,12,0.52,-3792.00,7886.00,15127,20221212,-55.71,5953,20230707,12.55,13834,-51.57,20230206,5953,12.55,20230707,21650,-69.05,20221212,6660,0.60,20230907,0.78,N,079160,500,238 억,,3014897,N,N,710,N,00,N
20230907,140520,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6710,-200,5,-2.89,1215897390,178716,58.17,6910,6910,6700,8980,4840,6910,6803.52,6.32,0,-22058,7070,6990,6920,6840,6770,6955,6805,239,2070,500,4690,10,1,47729878,3203,-1.77,0.85,12,0.37,-3792.00,7886.00,15127,20221212,-55.64,5953,20230707,12.72,13834,-51.50,20230206,5953,12.72,20230707,21650,-69.01,20221212,6700,0.15,20230907,0.78,N,079160,500,238 억,,3014897,N,N,710,N,00,N
20230907,130520,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6790,-120,5,-1.74,843830530,123633,40.24,6910,6910,6770,8980,4840,6910,6825.29,6.32,0,-45,7070,6990,6920,6840,6770,6955,6805,239,2070,500,4690,10,1,47729878,3241,-1.79,0.86,12,0.26,-3792.00,7886.00,15127,20221212,-55.11,5953,20230707,14.06,13834,-50.92,20230206,5953,14.06,20230707,21650,-68.64,20221212,6770,0.30,20230907,0.78,N,079160,500,238 억,,3014897,N,N,710,N,00,N
20230907,120528,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6790,-120,5,-1.74,711322200,104099,33.88,6910,6910,6770,8980,4840,6910,6833.13,6.32,0,4744,7070,6990,6920,6840,6770,6955,6805,239,2070,500,4690,10,1,47729878,3241,-1.79,0.86,12,0.22,-3792.00,7886.00,15127,20221212,-55.11,5953,20230707,14.06,13834,-50.92,20230206,5953,14.06,20230707,21650,-68.64,20221212,6770,0.30,20230907,0.78,N,079160,500,238 억,,3014897,N,N,710,N,00,N
20230907,110526,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6830,-80,5,-1.16,507490780,74100,24.12,6910,6910,6810,8980,4840,6910,6848.73,6.32,0,9595,7070,6990,6920,6840,6770,6955,6805,239,2070,500,4690,10,1,47729878,3260,-1.80,0.87,12,0.16,-3792.00,7886.00,15127,20221212,-54.85,5953,20230707,14.73,13834,-50.63,20230206,5953,14.73,20230707,21650,-68.45,20221212,6810,0.29,20230907,0.78,N,079160,500,238 억,,3014897,N,N,710,N,00,N
20230907,100524,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6850,-60,5,-0.87,296215340,43200,14.06,6910,6910,6810,8980,4840,6910,6856.84,6.32,0,7141,7070,6990,6920,6840,6770,6955,6805,239,2070,500,4690,10,1,47729878,3269,-1.81,0.87,12,0.09,-3792.00,7886.00,15127,20221212,-54.72,5953,20230707,15.07,13834,-50.48,20230206,5953,15.07,20230707,21650,-68.36,20221212,6810,0.59,20230907,0.78,N,079160,500,238 억,,3014897,N,N,710,N,00,N
20230907,090529,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6870,-40,5,-0.58,89889270,13114,4.27,6910,6910,6810,8980,4840,6910,6854.45,6.32,0,-3103,7070,6990,6920,6840,6770,6955,6805,239,2070,500,4690,10,1,47729878,3279,-1.81,0.87,12,0.03,-3792.00,7886.00,15127,20221212,-54.58,5953,20230707,15.40,13834,-50.34,20230206,5953,15.40,20230707,21650,-68.27,20221212,6810,0.88,20230907,0.78,N,079160,500,238 억,,3014897,N,N,710,N,00,N
20230906,160522,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6910,-140,5,-1.99,2117340290,306247,96.52,6980,7000,6850,9160,4940,7050,6913.84,6.25,0,14016,7243,7146,7063,6966,6883,7105,6925,239,2110,500,4790,10,1,47729878,3298,-1.82,0.88,12,0.64,-3792.00,7886.00,15127,20221212,-54.32,5953,20230707,16.08,13834,-50.05,20230206,5953,16.08,20230707,21650,-68.08,20221212,6850,0.88,20230906,0.78,N,079160,500,238 억,,2983331,N,N,710,N,00,N
20230906,150522,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6880,-170,5,-2.41,1954340740,282628,89.08,6980,7000,6850,9160,4940,7050,6914.89,6.25,0,9143,7243,7146,7063,6966,6883,7105,6925,239,2110,500,4790,10,1,47729878,3284,-1.81,0.87,12,0.59,-3792.00,7886.00,15127,20221212,-54.52,5953,20230707,15.57,13834,-50.27,20230206,5953,15.57,20230707,21650,-68.22,20221212,6850,0.44,20230906,0.78,N,079160,500,238 억,,2983331,N,N,230,N,00,N
20230906,140523,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6900,-150,5,-2.13,1556843920,224756,70.84,6980,7000,6870,9160,4940,7050,6926.82,6.25,0,7089,7243,7146,7063,6966,6883,7105,6925,239,2110,500,4790,10,1,47729878,3293,-1.82,0.87,12,0.47,-3792.00,7886.00,15127,20221212,-54.39,5953,20230707,15.91,13834,-50.12,20230206,5953,15.91,20230707,21650,-68.13,20221212,6870,0.44,20230906,0.78,N,079160,500,238 억,,2983331,N,N,230,N,00,N
20230906,130518,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6910,-140,5,-1.99,1340382420,193361,60.94,6980,7000,6870,9160,4940,7050,6932.02,6.25,0,7373,7243,7146,7063,6966,6883,7105,6925,239,2110,500,4790,10,1,47729878,3298,-1.82,0.88,12,0.41,-3792.00,7886.00,15127,20221212,-54.32,5953,20230707,16.08,13834,-50.05,20230206,5953,16.08,20230707,21650,-68.08,20221212,6870,0.58,20230906,0.78,N,079160,500,238 억,,2983331,N,N,230,N,00,N
20230906,120527,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6930,-120,5,-1.70,1080040490,155747,49.09,6980,7000,6870,9160,4940,7050,6934.58,6.25,0,23917,7243,7146,7063,6966,6883,7105,6925,239,2110,500,4790,10,1,47729878,3308,-1.83,0.88,12,0.33,-3792.00,7886.00,15127,20221212,-54.19,5953,20230707,16.41,13834,-49.91,20230206,5953,16.41,20230707,21650,-67.99,20221212,6870,0.87,20230906,0.78,N,079160,500,238 억,,2983331,N,N,230,N,00,N
20230906,110525,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6920,-130,5,-1.84,908502820,130984,41.28,6980,7000,6870,9160,4940,7050,6935.98,6.25,0,18509,7243,7146,7063,6966,6883,7105,6925,239,2110,500,4790,10,1,47729878,3303,-1.82,0.88,12,0.27,-3792.00,7886.00,15127,20221212,-54.25,5953,20230707,16.24,13834,-49.98,20230206,5953,16.24,20230707,21650,-68.04,20221212,6870,0.73,20230906,0.78,N,079160,500,238 억,,2983331,N,N,230,N,00,N
20230906,100511,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6940,-110,5,-1.56,644169900,92911,29.28,6980,7000,6870,9160,4940,7050,6933.19,6.25,0,15173,7243,7146,7063,6966,6883,7105,6925,239,2110,500,4790,10,1,47729878,3312,-1.83,0.88,12,0.19,-3792.00,7886.00,15127,20221212,-54.12,5953,20230707,16.58,13834,-49.83,20230206,5953,16.58,20230707,21650,-67.94,20221212,6870,1.02,20230906,0.78,N,079160,500,238 억,,2983331,N,N,230,N,00,N
20230906,090515,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,6930,-120,5,-1.70,174299380,25193,7.94,6980,6990,6880,9160,4940,7050,6918.55,6.25,0,-2239,7243,7146,7063,6966,6883,7105,6925,239,2110,500,4790,10,1,47729878,3308,-1.83,0.88,12,0.05,-3792.00,7886.00,15127,20221212,-54.19,5953,20230707,16.41,13834,-49.91,20230206,5953,16.41,20230707,21650,-67.99,20221212,6880,0.73,20230906,0.78,N,079160,500,238 억,,2983331,N,N,230,N,00,N
20230905,160516,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7050,-20,5,-0.28,2205717900,313238,79.89,7070,7160,6980,9190,4950,7070,7041.66,6.16,0,23022,7610,7340,7190,6920,6770,7265,6845,239,2120,500,4800,10,1,47729878,3365,-1.86,0.89,12,0.66,-3792.00,7886.00,15127,20221212,-53.39,5953,20230707,18.43,13834,-49.04,20230206,5953,18.43,20230707,21650,-67.44,20221212,6980,1.00,20230905,0.71,N,079160,500,238 억,,2941460,N,N,230,N,00,N
20230905,150526,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7000,-70,5,-0.99,2063057290,292927,74.71,7070,7160,6980,9190,4950,7070,7042.91,6.16,0,21832,7610,7340,7190,6920,6770,7265,6845,239,2120,500,4800,10,1,47729878,3341,-1.85,0.89,12,0.61,-3792.00,7886.00,15127,20221212,-53.73,5953,20230707,17.59,13834,-49.40,20230206,5953,17.59,20230707,21650,-67.67,20221212,6980,0.29,20230905,0.71,N,079160,500,238 억,,2941460,N,N,827,N,00,N
20230905,140523,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7030,-40,5,-0.57,1874507300,266021,67.85,7070,7160,6980,9190,4950,7070,7046.46,6.16,0,17559,7610,7340,7190,6920,6770,7265,6845,239,2120,500,4800,10,1,47729878,3355,-1.85,0.89,12,0.56,-3792.00,7886.00,15127,20221212,-53.53,5953,20230707,18.09,13834,-49.18,20230206,5953,18.09,20230707,21650,-67.53,20221212,6980,0.72,20230905,0.71,N,079160,500,238 억,,2941460,N,N,827,N,00,N
20230905,130505,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7000,-70,5,-0.99,1660199370,235464,60.06,7070,7160,6980,9190,4950,7070,7050.76,6.16,0,7750,7610,7340,7190,6920,6770,7265,6845,239,2120,500,4800,10,1,47729878,3341,-1.85,0.89,12,0.49,-3792.00,7886.00,15127,20221212,-53.73,5953,20230707,17.59,13834,-49.40,20230206,5953,17.59,20230707,21650,-67.67,20221212,6980,0.29,20230905,0.71,N,079160,500,238 억,,2941460,N,N,827,N,00,N
20230905,120514,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7030,-40,5,-0.57,1286888280,182177,46.47,7070,7160,7000,9190,4950,7070,7063.94,6.16,0,23625,7610,7340,7190,6920,6770,7265,6845,239,2120,500,4800,10,1,47729878,3355,-1.85,0.89,12,0.38,-3792.00,7886.00,15127,20221212,-53.53,5953,20230707,18.09,13834,-49.18,20230206,5953,18.09,20230707,21650,-67.53,20221212,7000,0.43,20230905,0.71,N,079160,500,238 억,,2941460,N,N,827,N,00,N
20230905,110517,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7120,50,2,0.71,985110130,139503,35.58,7070,7150,7000,9190,4950,7070,7061.57,6.16,0,44043,7610,7340,7190,6920,6770,7265,6845,239,2120,500,4800,10,1,47729878,3398,-1.88,0.90,12,0.29,-3792.00,7886.00,15127,20221212,-52.93,5953,20230707,19.60,13834,-48.53,20230206,5953,19.60,20230707,21650,-67.11,20221212,7000,1.71,20230905,0.71,N,079160,500,238 억,,2941460,N,N,827,N,00,N
20230905,100512,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7060,-10,5,-0.14,725406370,102825,26.23,7070,7140,7000,9190,4950,7070,7054.77,6.16,0,43761,7610,7340,7190,6920,6770,7265,6845,239,2120,500,4800,10,1,47729878,3370,-1.86,0.90,12,0.22,-3792.00,7886.00,15127,20221212,-53.33,5953,20230707,18.60,13834,-48.97,20230206,5953,18.60,20230707,21650,-67.39,20221212,7000,0.86,20230905,0.71,N,079160,500,238 억,,2941460,N,N,827,N,00,N
20230905,090508,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7120,50,2,0.71,163814050,23156,5.91,7070,7140,7040,9190,4950,7070,7074.37,6.16,0,14205,7610,7340,7190,6920,6770,7265,6845,239,2120,500,4800,10,1,47729878,3398,-1.88,0.90,12,0.05,-3792.00,7886.00,15127,20221212,-52.93,5953,20230707,19.60,13834,-48.53,20230206,5953,19.60,20230707,21650,-67.11,20221212,7040,1.14,20230905,0.71,N,079160,500,238 억,,2941460,N,N,827,N,00,N
20230904,160509,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7070,-340,5,-4.59,2776747490,388400,125.23,7440,7460,7040,9630,5190,7410,7149.59,6.16,0,-6561,7923,7666,7533,7276,7143,7600,7210,239,2220,500,5030,10,1,47729878,3375,-1.86,0.90,12,0.81,-3792.00,7886.00,15127,20221212,-53.26,5953,20230707,18.76,13834,-48.89,20230206,5953,18.76,20230707,21650,-67.34,20221212,7040,0.43,20230904,0.71,N,079160,500,238 억,,2938222,N,N,827,N,00,N
20230904,150502,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7110,-300,5,-4.05,2557531680,357434,115.24,7440,7460,7040,9630,5190,7410,7155.26,6.16,0,-10735,7923,7666,7533,7276,7143,7600,7210,239,2220,500,5030,10,1,47729878,3394,-1.88,0.90,12,0.75,-3792.00,7886.00,15127,20221212,-53.00,5953,20230707,19.44,13834,-48.60,20230206,5953,19.44,20230707,21650,-67.16,20221212,7040,0.99,20230904,0.71,N,079160,500,238 억,,2938222,N,N,296,N,00,N
20230904,140457,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7050,-360,5,-4.86,2158162480,301127,97.09,7440,7460,7040,9630,5190,7410,7166.95,6.16,0,-12865,7923,7666,7533,7276,7143,7600,7210,239,2220,500,5030,10,1,47729878,3365,-1.86,0.89,12,0.63,-3792.00,7886.00,15127,20221212,-53.39,5953,20230707,18.43,13834,-49.04,20230206,5953,18.43,20230707,21650,-67.44,20221212,7040,0.14,20230904,0.71,N,079160,500,238 억,,2938222,N,N,296,N,00,N
20230904,130506,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7100,-310,5,-4.18,1811954610,252116,81.29,7440,7460,7040,9630,5190,7410,7186.99,6.16,0,-11154,7923,7666,7533,7276,7143,7600,7210,239,2220,500,5030,10,1,47729878,3389,-1.87,0.90,12,0.53,-3792.00,7886.00,15127,20221212,-53.06,5953,20230707,19.27,13834,-48.68,20230206,5953,19.27,20230707,21650,-67.21,20221212,7040,0.85,20230904,0.71,N,079160,500,238 억,,2938222,N,N,296,N,00,N
20230904,120458,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7100,-310,5,-4.18,1370160680,189663,61.15,7440,7460,7090,9630,5190,7410,7224.19,6.16,0,-8276,7923,7666,7533,7276,7143,7600,7210,239,2220,500,5030,10,1,47729878,3389,-1.87,0.90,12,0.40,-3792.00,7886.00,15127,20221212,-53.06,5953,20230707,19.27,13834,-48.68,20230206,5953,19.27,20230707,21650,-67.21,20221212,7090,0.14,20230904,0.71,N,079160,500,238 억,,2938222,N,N,296,N,00,N
20230904,110450,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7150,-260,5,-3.51,1018814220,140352,45.25,7440,7460,7130,9630,5190,7410,7258.99,6.16,0,-1964,7923,7666,7533,7276,7143,7600,7210,239,2220,500,5030,10,1,47729878,3413,-1.89,0.91,12,0.29,-3792.00,7886.00,15127,20221212,-52.73,5953,20230707,20.11,13834,-48.32,20230206,5953,20.11,20230707,21650,-66.97,20221212,7130,0.28,20230904,0.71,N,079160,500,238 억,,2938222,N,N,296,N,00,N
20230904,100453,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,7300,-110,5,-1.48,609317540,83388,26.89,7440,7460,7210,9630,5190,7410,7307.02,6.16,0,2301,7923,7666,7533,7276,7143,7600,7210,239,2220,500,5030,10,1,47729878,3484,-1.93,0.93,12,0.17,-3792.00,7886.00,15127,20221212,-51.74,5953,20230707,22.63,13834,-47.23,20230206,5953,22.63,20230707,21650,-66.28,20221212,7210,1.25,20230904,0.71,N,079160,500,238 억,,2938222,N,N,296,N,00,N
20230904,090502,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7290,-120,5,-1.62,94293490,12810,4.13,7440,7460,7290,9630,5190,7410,7360.93,6.16,0,-1841,7923,7666,7533,7276,7143,7600,7210,239,2220,500,5030,10,1,47729878,3480,-1.92,0.92,12,0.03,-3792.00,7886.00,15127,20221212,-51.81,5953,20230707,22.46,13834,-47.30,20230206,5953,22.46,20230707,21650,-66.33,20221212,7270,0.28,20230828,0.71,N,079160,500,238 억,,2938222,N,N,296,N,00,N
20230901,160455,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7410,-450,5,-5.73,2331871560,309040,64.17,7790,7790,7400,10210,5510,7860,7545.61,6.35,0,-91402,8186,8022,7776,7612,7366,8105,7695,239,2350,500,5340,10,1,47729878,3537,-1.95,0.94,12,0.65,-3792.00,7886.00,15127,20221212,-51.01,5953,20230707,24.48,13834,-46.44,20230206,5953,24.48,20230707,21650,-65.77,20221212,7270,1.93,20230828,0.70,N,079160,500,238 억,,3032774,N,N,296,N,00,N
20230901,150501,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7420,-440,5,-5.60,2006154650,265112,55.05,7790,7790,7400,10210,5510,7860,7567.20,6.35,0,-88071,8186,8022,7776,7612,7366,8105,7695,239,2350,500,5340,10,1,47729878,3542,-1.96,0.94,12,0.56,-3792.00,7886.00,15127,20221212,-50.95,5953,20230707,24.64,13834,-46.36,20230206,5953,24.64,20230707,21650,-65.73,20221212,7270,2.06,20230828,0.70,N,079160,500,238 억,,3032774,N,N,544,N,00,N
20230901,140501,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7500,-360,5,-4.58,1457622150,191587,39.78,7790,7790,7500,10210,5510,7860,7608.15,6.35,0,-60347,8186,8022,7776,7612,7366,8105,7695,239,2350,500,5340,10,1,47729878,3580,-1.98,0.95,12,0.40,-3792.00,7886.00,15127,20221212,-50.42,5953,20230707,25.99,13834,-45.79,20230206,5953,25.99,20230707,21650,-65.36,20221212,7270,3.16,20230828,0.70,N,079160,500,238 억,,3032774,N,N,544,N,00,N
20230901,130450,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7530,-330,5,-4.20,1151378310,150891,31.33,7790,7790,7530,10210,5510,7860,7630.53,6.35,0,-45138,8186,8022,7776,7612,7366,8105,7695,239,2350,500,5340,10,1,47729878,3594,-1.99,0.95,12,0.32,-3792.00,7886.00,15127,20221212,-50.22,5953,20230707,26.49,13834,-45.57,20230206,5953,26.49,20230707,21650,-65.22,20221212,7270,3.58,20230828,0.70,N,079160,500,238 억,,3032774,N,N,544,N,00,N
20230901,120454,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7580,-280,5,-3.56,870660770,113738,23.62,7790,7790,7570,10210,5510,7860,7654.97,6.35,0,-35480,8186,8022,7776,7612,7366,8105,7695,239,2350,500,5340,10,1,47729878,3618,-2.00,0.96,12,0.24,-3792.00,7886.00,15127,20221212,-49.89,5953,20230707,27.33,13834,-45.21,20230206,5953,27.33,20230707,21650,-64.99,20221212,7270,4.26,20230828,0.70,N,079160,500,238 억,,3032774,N,N,544,N,00,N
20230901,110455,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7660,-200,5,-2.54,531897000,69279,14.39,7790,7790,7620,10210,5510,7860,7677.61,6.35,0,-9565,8186,8022,7776,7612,7366,8105,7695,239,2350,500,5340,10,1,47729878,3656,-2.02,0.97,12,0.15,-3792.00,7886.00,15127,20221212,-49.36,5953,20230707,28.67,13834,-44.63,20230206,5953,28.67,20230707,21650,-64.62,20221212,7270,5.36,20230828,0.70,N,079160,500,238 억,,3032774,N,N,544,N,00,N
20230901,100452,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7660,-200,5,-2.54,380747980,49531,10.28,7790,7790,7620,10210,5510,7860,7687.06,6.35,0,-9041,8186,8022,7776,7612,7366,8105,7695,239,2350,500,5340,10,1,47729878,3656,-2.02,0.97,12,0.10,-3792.00,7886.00,15127,20221212,-49.36,5953,20230707,28.67,13834,-44.63,20230206,5953,28.67,20230707,21650,-64.62,20221212,7270,5.36,20230828,0.70,N,079160,500,238 억,,3032774,N,N,544,N,00,N
20230901,090446,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7660,-200,5,-2.54,113670800,14745,3.06,7790,7790,7620,10210,5510,7860,7709.11,6.35,0,-6560,8186,8022,7776,7612,7366,8105,7695,239,2350,500,5340,10,1,47729878,3656,-2.02,0.97,12,0.03,-3792.00,7886.00,15127,20221212,-49.36,5953,20230707,28.67,13834,-44.63,20230206,5953,28.67,20230707,21650,-64.62,20221212,7270,5.36,20230828,0.70,N,079160,500,238 억,,3032774,N,N,544,N,00,N