KissMeData/095570/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160723	50.00	KOSPI	서비스업	N	N	N	N	50	N	4205	105	2	2.56	491056515	118211	65.93	4105	4265	4055	5330	2870	4100	4154.07	3.75	-9077	4240	4170	4125	4055	4010	4147	4032	468	1230	1000	2780	5	1	46822295	1969	21.90	0.53	12	0.25	192.00	7871.00	7490	20221019	-43.86	3920	20230726	7.27	6840	-38.52	20230203	3920	7.27	20230726	7490	-43.86	20221019	3920	7.27	20230726	1.25	N	095570	1000	468 억	1755302	N	N	5	N	N
3	20230927	150730	50.00	KOSPI	서비스업	N	N	N	N	50	N	4255	155	2	3.78	453515655	109338	60.98	4105	4265	4055	5330	2870	4100	4147.83	3.75	-7199	4240	4170	4125	4055	4010	4147	4032	468	1230	1000	2780	5	1	46822295	1992	22.16	0.54	12	0.23	192.00	7871.00	7490	20221019	-43.19	3920	20230726	8.55	6840	-37.79	20230203	3920	8.55	20230726	7490	-43.19	20221019	3920	8.55	20230726	1.25	N	095570	1000	468 억	1755302	N	N	5	N	N
4	20230927	140729	50.00	KOSPI	서비스업	N	N	N	N	50	N	4170	70	2	1.71	327800615	79492	44.34	4105	4170	4055	5330	2870	4100	4123.69	3.75	-2015	4240	4170	4125	4055	4010	4147	4032	468	1230	1000	2780	5	1	46822295	1952	21.72	0.53	12	0.17	192.00	7871.00	7490	20221019	-44.33	3920	20230726	6.38	6840	-39.04	20230203	3920	6.38	20230726	7490	-44.33	20221019	3920	6.38	20230726	1.25	N	095570	1000	468 억	1755302	N	N	5	N	N
5	20230927	130721	50.00	KOSPI	서비스업	N	N	N	N	50	N	4140	40	2	0.98	278141635	67546	37.67	4105	4160	4055	5330	2870	4100	4117.81	3.75	-1723	4240	4170	4125	4055	4010	4147	4032	468	1230	1000	2780	5	1	46822295	1938	21.56	0.53	12	0.14	192.00	7871.00	7490	20221019	-44.73	3920	20230726	5.61	6840	-39.47	20230203	3920	5.61	20230726	7490	-44.73	20221019	3920	5.61	20230726	1.25	N	095570	1000	468 억	1755302	N	N	5	N	N
6	20230927	120719	50.00	KOSPI	서비스업	N	N	N	N	50	N	4125	25	2	0.61	237859340	57794	32.23	4105	4160	4055	5330	2870	4100	4115.64	3.75	-754	4240	4170	4125	4055	4010	4147	4032	468	1230	1000	2780	5	1	46822295	1931	21.48	0.52	12	0.12	192.00	7871.00	7490	20221019	-44.93	3920	20230726	5.23	6840	-39.69	20230203	3920	5.23	20230726	7490	-44.93	20221019	3920	5.23	20230726	1.25	N	095570	1000	468 억	1755302	N	N	5	N	N
7	20230927	110727	50.00	KOSPI	서비스업	N	N	N	N	50	N	4155	55	2	1.34	224349115	54531	30.41	4105	4160	4055	5330	2870	4100	4114.16	3.75	-378	4240	4170	4125	4055	4010	4147	4032	468	1230	1000	2780	5	1	46822295	1945	21.64	0.53	12	0.12	192.00	7871.00	7490	20221019	-44.53	3920	20230726	5.99	6840	-39.25	20230203	3920	5.99	20230726	7490	-44.53	20221019	3920	5.99	20230726	1.25	N	095570	1000	468 억	1755302	N	N	5	N	N
8	20230927	100721	50.00	KOSPI	서비스업	N	N	N	N	50	N	4105	5	2	0.12	145415960	35444	19.77	4105	4160	4055	5330	2870	4100	4102.70	3.75	-372	4240	4170	4125	4055	4010	4147	4032	468	1230	1000	2780	5	1	46822295	1922	21.38	0.52	12	0.08	192.00	7871.00	7490	20221019	-45.19	3920	20230726	4.72	6840	-39.99	20230203	3920	4.72	20230726	7490	-45.19	20221019	3920	4.72	20230726	1.25	N	095570	1000	468 억	1755302	N	N	5	N	N
9	20230927	090734	50.00	KOSPI	서비스업	N	N	N	N	50	N	4075	-25	5	-0.61	22857985	5615	3.13	4105	4105	4055	5330	2870	4100	4070.88	3.75	-406	4240	4170	4125	4055	4010	4147	4032	468	1230	1000	2780	5	1	46822295	1908	21.22	0.52	12	0.01	192.00	7871.00	7490	20221019	-45.59	3920	20230726	3.95	6840	-40.42	20230203	3920	3.95	20230726	7490	-45.59	20221019	3920	3.95	20230726	1.25	N	095570	1000	468 억	1755302	N	N	5	N	N
10	20230926	160721	50.00	KOSPI	서비스업	N	N	N	N	50	N	4100	-55	5	-1.32	736372865	178784	126.32	4125	4195	4080	5400	2910	4155	4119.02	3.77	-13798	4355	4255	4200	4100	4045	4227	4072	468	1245	1000	2820	5	1	46822295	1920	21.35	0.52	12	0.38	192.00	7871.00	7490	20221019	-45.26	3920	20230726	4.59	6840	-40.06	20230203	3920	4.59	20230726	7560	-45.77	20220926	3920	4.59	20230726	1.25	N	095570	1000	468 억	1767006	N	N	5	N	N
11	20230926	150721	50.00	KOSPI	서비스업	N	N	N	N	50	N	4115	-40	5	-0.96	690027820	167487	118.34	4125	4195	4080	5400	2910	4155	4119.89	3.77	-13973	4355	4255	4200	4100	4045	4227	4072	468	1245	1000	2820	5	1	46822295	1927	21.43	0.52	12	0.36	192.00	7871.00	7490	20221019	-45.06	3920	20230726	4.97	6840	-39.84	20230203	3920	4.97	20230726	7560	-45.57	20220926	3920	4.97	20230726	1.25	N	095570	1000	468 억	1767006	N	N	19	N	N
12	20230926	140714	50.00	KOSPI	서비스업	N	N	N	N	50	N	4120	-35	5	-0.84	546624175	132652	93.73	4125	4195	4080	5400	2910	4155	4120.74	3.77	-14378	4355	4255	4200	4100	4045	4227	4072	468	1245	1000	2820	5	1	46822295	1929	21.46	0.52	12	0.28	192.00	7871.00	7490	20221019	-44.99	3920	20230726	5.10	6840	-39.77	20230203	3920	5.10	20230726	7560	-45.50	20220926	3920	5.10	20230726	1.25	N	095570	1000	468 억	1767006	N	N	19	N	N
13	20230926	130717	50.00	KOSPI	서비스업	N	N	N	N	50	N	4085	-70	5	-1.68	463187485	112298	79.34	4125	4195	4080	5400	2910	4155	4124.63	3.77	-12881	4355	4255	4200	4100	4045	4227	4072	468	1245	1000	2820	5	1	46822295	1913	21.28	0.52	12	0.24	192.00	7871.00	7490	20221019	-45.46	3920	20230726	4.21	6840	-40.28	20230203	3920	4.21	20230726	7560	-45.97	20220926	3920	4.21	20230726	1.25	N	095570	1000	468 억	1767006	N	N	19	N	N
14	20230926	120720	50.00	KOSPI	서비스업	N	N	N	N	50	N	4105	-50	5	-1.20	385427995	93385	65.98	4125	4195	4080	5400	2910	4155	4127.30	3.77	-10420	4355	4255	4200	4100	4045	4227	4072	468	1245	1000	2820	5	1	46822295	1922	21.38	0.52	12	0.20	192.00	7871.00	7490	20221019	-45.19	3920	20230726	4.72	6840	-39.99	20230203	3920	4.72	20230726	7560	-45.70	20220926	3920	4.72	20230726	1.25	N	095570	1000	468 억	1767006	N	N	19	N	N
15	20230926	110720	50.00	KOSPI	서비스업	N	N	N	N	50	N	4165	10	2	0.24	217594995	52548	37.13	4125	4195	4120	5400	2910	4155	4140.88	3.77	-10357	4355	4255	4200	4100	4045	4227	4072	468	1245	1000	2820	5	1	46822295	1950	21.69	0.53	12	0.11	192.00	7871.00	7490	20221019	-44.39	3920	20230726	6.25	6840	-39.11	20230203	3920	6.25	20230726	7560	-44.91	20220926	3920	6.25	20230726	1.25	N	095570	1000	468 억	1767006	N	N	19	N	N
16	20230926	100719	50.00	KOSPI	서비스업	N	N	N	N	50	N	4155	0	3	0.00	178713990	43182	30.51	4125	4190	4120	5400	2910	4155	4138.62	3.77	-6386	4355	4255	4200	4100	4045	4227	4072	468	1245	1000	2820	5	1	46822295	1945	21.64	0.53	12	0.09	192.00	7871.00	7490	20221019	-44.53	3920	20230726	5.99	6840	-39.25	20230203	3920	5.99	20230726	7560	-45.04	20220926	3920	5.99	20230726	1.25	N	095570	1000	468 억	1767006	N	N	19	N	N
17	20230926	090719	50.00	KOSPI	서비스업	N	N	N	N	50	N	4175	20	2	0.48	31650435	7647	5.40	4125	4190	4125	5400	2910	4155	4138.93	3.77	-460	4355	4255	4200	4100	4045	4227	4072	468	1245	1000	2820	5	1	46822295	1955	21.74	0.53	12	0.02	192.00	7871.00	7490	20221019	-44.26	3920	20230726	6.51	6840	-38.96	20230203	3920	6.51	20230726	7560	-44.78	20220926	3920	6.51	20230726	1.25	N	095570	1000	468 억	1767006	N	N	19	N	N
18	20230925	160719	50.00	KOSPI	서비스업	N	N	N	N	50	N	4155	-60	5	-1.42	587469335	139996	57.95	4215	4300	4145	5470	2955	4215	4196.32	3.79	-8472	4345	4280	4195	4130	4045	4312	4162	468	1255	1000	2860	5	1	46822295	1945	21.64	0.53	12	0.30	192.00	7871.00	7560	20220926	-45.04	3920	20230726	5.99	6840	-39.25	20230203	3920	5.99	20230726	7560	-45.04	20220926	3920	5.99	20230726	1.26	N	095570	1000	468 억	1775594	N	N	19	N	N
19	20230925	150723	50.00	KOSPI	서비스업	N	N	N	N	50	N	4175	-40	5	-0.95	523983995	124714	51.62	4215	4300	4155	5470	2955	4215	4201.48	3.79	-8032	4345	4280	4195	4130	4045	4312	4162	468	1255	1000	2860	5	1	46822295	1955	21.74	0.53	12	0.27	192.00	7871.00	7560	20220926	-44.78	3920	20230726	6.51	6840	-38.96	20230203	3920	6.51	20230726	7560	-44.78	20220926	3920	6.51	20230726	1.26	N	095570	1000	468 억	1775594	N	N	9	N	N
20	20230925	140709	50.00	KOSPI	서비스업	N	N	N	N	50	N	4170	-45	5	-1.07	459472705	109225	45.21	4215	4300	4155	5470	2955	4215	4206.66	3.79	-6410	4345	4280	4195	4130	4045	4312	4162	468	1255	1000	2860	5	1	46822295	1952	21.72	0.53	12	0.23	192.00	7871.00	7560	20220926	-44.84	3920	20230726	6.38	6840	-39.04	20230203	3920	6.38	20230726	7560	-44.84	20220926	3920	6.38	20230726	1.26	N	095570	1000	468 억	1775594	N	N	9	N	N
21	20230925	130713	50.00	KOSPI	서비스업	N	N	N	N	50	N	4180	-35	5	-0.83	378326540	89785	37.17	4215	4300	4155	5470	2955	4215	4213.69	3.79	1183	4345	4280	4195	4130	4045	4312	4162	468	1255	1000	2860	5	1	46822295	1957	21.77	0.53	12	0.19	192.00	7871.00	7560	20220926	-44.71	3920	20230726	6.63	6840	-38.89	20230203	3920	6.63	20230726	7560	-44.71	20220926	3920	6.63	20230726	1.26	N	095570	1000	468 억	1775594	N	N	9	N	N
22	20230925	120719	50.00	KOSPI	서비스업	N	N	N	N	50	N	4215	0	3	0.00	339184490	80459	33.31	4215	4300	4155	5470	2955	4215	4215.62	3.79	1275	4345	4280	4195	4130	4045	4312	4162	468	1255	1000	2860	5	1	46822295	1974	21.95	0.54	12	0.17	192.00	7871.00	7560	20220926	-44.25	3920	20230726	7.53	6840	-38.38	20230203	3920	7.53	20230726	7560	-44.25	20220926	3920	7.53	20230726	1.26	N	095570	1000	468 억	1775594	N	N	9	N	N
23	20230925	110714	50.00	KOSPI	서비스업	N	N	N	N	50	N	4215	0	3	0.00	294935545	69942	28.95	4215	4300	4155	5470	2955	4215	4216.86	3.79	2727	4345	4280	4195	4130	4045	4312	4162	468	1255	1000	2860	5	1	46822295	1974	21.95	0.54	12	0.15	192.00	7871.00	7560	20220926	-44.25	3920	20230726	7.53	6840	-38.38	20230203	3920	7.53	20230726	7560	-44.25	20220926	3920	7.53	20230726	1.26	N	095570	1000	468 억	1775594	N	N	9	N	N
24	20230925	100717	50.00	KOSPI	서비스업	N	N	N	N	50	N	4220	5	2	0.12	239140880	56719	23.48	4215	4300	4155	5470	2955	4215	4216.24	3.79	3029	4345	4280	4195	4130	4045	4312	4162	468	1255	1000	2860	5	1	46822295	1976	21.98	0.54	12	0.12	192.00	7871.00	7560	20220926	-44.18	3920	20230726	7.65	6840	-38.30	20230203	3920	7.65	20230726	7560	-44.18	20220926	3920	7.65	20230726	1.26	N	095570	1000	468 억	1775594	N	N	9	N	N
25	20230925	090714	50.00	KOSPI	서비스업	N	N	N	N	50	N	4175	-40	5	-0.95	37547515	8940	3.70	4215	4235	4175	5470	2955	4215	4199.85	3.79	-4920	4345	4280	4195	4130	4045	4312	4162	468	1255	1000	2860	5	1	46822295	1955	21.74	0.53	12	0.02	192.00	7871.00	7560	20220926	-44.78	3920	20230726	6.51	6840	-38.96	20230203	3920	6.51	20230726	7560	-44.78	20220926	3920	6.51	20230726	1.26	N	095570	1000	468 억	1775594	N	N	9	N	N
26	20230922	160740	50.00	KOSPI	서비스업	N	N	N	N	50	N	4215	-5	5	-0.12	995599985	238828	97.78	4210	4260	4110	5480	2955	4220	4168.06	3.79	6986	4423	4321	4263	4161	4103	4292	4132	468	1260	1000	2860	5	1	46822295	1974	21.95	0.54	12	0.51	192.00	7871.00	7850	20220923	-46.31	3920	20230726	7.53	6840	-38.38	20230203	3920	7.53	20230726	7940	-46.91	20220922	3920	7.53	20230726	1.20	N	095570	1000	468 억	1772263	N	N	9	N	N
27	20230922	150735	50.00	KOSPI	서비스업	N	N	N	N	50	N	4195	-25	5	-0.59	901185405	216346	88.58	4210	4260	4110	5480	2955	4220	4165.48	3.79	6791	4423	4321	4263	4161	4103	4292	4132	468	1260	1000	2860	5	1	46822295	1964	21.85	0.53	12	0.46	192.00	7871.00	7850	20220923	-46.56	3920	20230726	7.02	6840	-38.67	20230203	3920	7.02	20230726	7940	-47.17	20220922	3920	7.02	20230726	1.20	N	095570	1000	468 억	1772263	N	N	6	N	N
28	20230922	140736	50.00	KOSPI	서비스업	N	N	N	N	50	N	4160	-60	5	-1.42	729598405	175234	71.74	4210	4260	4110	5480	2955	4220	4163.57	3.79	4475	4423	4321	4263	4161	4103	4292	4132	468	1260	1000	2860	5	1	46822295	1948	21.67	0.53	12	0.37	192.00	7871.00	7850	20220923	-47.01	3920	20230726	6.12	6840	-39.18	20230203	3920	6.12	20230726	7940	-47.61	20220922	3920	6.12	20230726	1.20	N	095570	1000	468 억	1772263	N	N	6	N	N
29	20230922	130650	50.00	KOSPI	서비스업	N	N	N	N	50	N	4175	-45	5	-1.07	644920375	154879	63.41	4210	4260	4110	5480	2955	4220	4164.03	3.79	3833	4423	4321	4263	4161	4103	4292	4132	468	1260	1000	2860	5	1	46822295	1955	21.74	0.53	12	0.33	192.00	7871.00	7850	20220923	-46.82	3920	20230726	6.51	6840	-38.96	20230203	3920	6.51	20230726	7940	-47.42	20220922	3920	6.51	20230726	1.20	N	095570	1000	468 억	1772263	N	N	6	N	N
30	20230922	120649	50.00	KOSPI	서비스업	N	N	N	N	50	N	4150	-70	5	-1.66	525503430	126311	51.71	4210	4260	4110	5480	2955	4220	4160.39	3.79	2124	4423	4321	4263	4161	4103	4292	4132	468	1260	1000	2860	5	1	46822295	1943	21.61	0.53	12	0.27	192.00	7871.00	7850	20220923	-47.13	3920	20230726	5.87	6840	-39.33	20230203	3920	5.87	20230726	7940	-47.73	20220922	3920	5.87	20230726	1.20	N	095570	1000	468 억	1772263	N	N	6	N	N
31	20230922	110645	50.00	KOSPI	서비스업	N	N	N	N	50	N	4200	-20	5	-0.47	458217590	110144	45.09	4210	4260	4110	5480	2955	4220	4160.17	3.79	1240	4423	4321	4263	4161	4103	4292	4132	468	1260	1000	2860	5	1	46822295	1967	21.88	0.53	12	0.24	192.00	7871.00	7850	20220923	-46.50	3920	20230726	7.14	6840	-38.60	20230203	3920	7.14	20230726	7940	-47.10	20220922	3920	7.14	20230726	1.20	N	095570	1000	468 억	1772263	N	N	6	N	N
32	20230922	100647	50.00	KOSPI	서비스업	N	N	N	N	50	N	4130	-90	5	-2.13	262041500	62839	25.73	4210	4260	4120	5480	2955	4220	4170.04	3.79	-1823	4423	4321	4263	4161	4103	4292	4132	468	1260	1000	2860	5	1	46822295	1934	21.51	0.52	12	0.13	192.00	7871.00	7850	20220923	-47.39	3920	20230726	5.36	6840	-39.62	20230203	3920	5.36	20230726	7940	-47.98	20220922	3920	5.36	20230726	1.20	N	095570	1000	468 억	1772263	N	N	6	N	N
33	20230922	090642	50.00	KOSPI	서비스업	N	N	N	N	50	N	4155	-65	5	-1.54	51906860	12359	5.06	4210	4260	4155	5480	2955	4220	4199.92	3.79	-3842	4423	4321	4263	4161	4103	4292	4132	468	1260	1000	2860	5	1	46822295	1945	21.64	0.53	12	0.03	192.00	7871.00	7850	20220923	-47.07	3920	20230726	5.99	6840	-39.25	20230203	3920	5.99	20230726	7940	-47.67	20220922	3920	5.99	20230726	1.20	N	095570	1000	468 억	1772263	N	N	6	N	N
34	20230921	160648	50.00	KOSPI	서비스업	N	N	N	N	50	N	4220	-140	5	-3.21	1041310775	243112	64.25	4365	4365	4205	5660	3055	4360	4283.29	3.74	23523	4680	4520	4410	4250	4140	4465	4195	468	1300	1000	2960	5	1	46822295	1976	21.98	0.54	12	0.52	192.00	7871.00	7940	20220922	-46.85	3920	20230726	7.65	6840	-38.30	20230203	3920	7.65	20230726	7940	-46.85	20220922	3920	7.65	20230726	1.27	N	095570	1000	468 억	1748872	N	N	6	N	N
35	20230921	150638	50.00	KOSPI	서비스업	N	N	N	N	50	N	4245	-115	5	-2.64	1005024570	234526	61.98	4365	4365	4205	5660	3055	4360	4285.34	3.74	23698	4680	4520	4410	4250	4140	4465	4195	468	1300	1000	2960	5	1	46822295	1988	22.11	0.54	12	0.50	192.00	7871.00	7940	20220922	-46.54	3920	20230726	8.29	6840	-37.94	20230203	3920	8.29	20230726	7940	-46.54	20220922	3920	8.29	20230726	1.27	N	095570	1000	468 억	1748872	N	N	15	N	N
36	20230921	140646	50.00	KOSPI	서비스업	N	N	N	N	50	N	4260	-100	5	-2.29	782401570	181852	48.06	4365	4365	4250	5660	3055	4360	4302.41	3.74	19559	4680	4520	4410	4250	4140	4465	4195	468	1300	1000	2960	5	1	46822295	1995	22.19	0.54	12	0.39	192.00	7871.00	7940	20220922	-46.35	3920	20230726	8.67	6840	-37.72	20230203	3920	8.67	20230726	7940	-46.35	20220922	3920	8.67	20230726	1.27	N	095570	1000	468 억	1748872	N	N	15	N	N
37	20230921	130638	50.00	KOSPI	서비스업	N	N	N	N	50	N	4290	-70	5	-1.61	659039555	152960	40.43	4365	4365	4250	5660	3055	4360	4308.57	3.74	18651	4680	4520	4410	4250	4140	4465	4195	468	1300	1000	2960	5	1	46822295	2009	22.34	0.55	12	0.33	192.00	7871.00	7940	20220922	-45.97	3920	20230726	9.44	6840	-37.28	20230203	3920	9.44	20230726	7940	-45.97	20220922	3920	9.44	20230726	1.27	N	095570	1000	468 억	1748872	N	N	15	N	N
38	20230921	120633	50.00	KOSPI	서비스업	N	N	N	N	50	N	4295	-65	5	-1.49	604802585	140321	37.09	4365	4365	4250	5660	3055	4360	4310.14	3.74	20360	4680	4520	4410	4250	4140	4465	4195	468	1300	1000	2960	5	1	46822295	2011	22.37	0.55	12	0.30	192.00	7871.00	7940	20220922	-45.91	3920	20230726	9.57	6840	-37.21	20230203	3920	9.57	20230726	7940	-45.91	20220922	3920	9.57	20230726	1.27	N	095570	1000	468 억	1748872	N	N	15	N	N
39	20230921	110650	50.00	KOSPI	서비스업	N	N	N	N	50	N	4350	-10	5	-0.23	465352230	108045	28.56	4365	4365	4250	5660	3055	4360	4307.02	3.74	13676	4680	4520	4410	4250	4140	4465	4195	468	1300	1000	2960	5	1	46822295	2037	22.66	0.55	12	0.23	192.00	7871.00	7940	20220922	-45.21	3920	20230726	10.97	6840	-36.40	20230203	3920	10.97	20230726	7940	-45.21	20220922	3920	10.97	20230726	1.27	N	095570	1000	468 억	1748872	N	N	15	N	N
40	20230921	100637	50.00	KOSPI	서비스업	N	N	N	N	50	N	4295	-65	5	-1.49	278332415	64612	17.08	4365	4365	4250	5660	3055	4360	4307.75	3.74	10224	4680	4520	4410	4250	4140	4465	4195	468	1300	1000	2960	5	1	46822295	2011	22.37	0.55	12	0.14	192.00	7871.00	7940	20220922	-45.91	3920	20230726	9.57	6840	-37.21	20230203	3920	9.57	20230726	7940	-45.91	20220922	3920	9.57	20230726	1.27	N	095570	1000	468 억	1748872	N	N	15	N	N
41	20230921	090645	50.00	KOSPI	서비스업	N	N	N	N	50	N	4300	-60	5	-1.38	65798725	15261	4.03	4365	4365	4280	5660	3055	4360	4311.56	3.74	174	4680	4520	4410	4250	4140	4465	4195	468	1300	1000	2960	5	1	46822295	2013	22.40	0.55	12	0.03	192.00	7871.00	7940	20220922	-45.84	3920	20230726	9.69	6840	-37.13	20230203	3920	9.69	20230726	7940	-45.84	20220922	3920	9.69	20230726	1.27	N	095570	1000	468 억	1748872	N	N	15	N	N
42	20230920	160645	50.00	KOSPI	서비스업	N	N	N	N	50	N	4360	-100	5	-2.24	1651431295	375559	115.47	4460	4570	4300	5790	3125	4460	4397.46	3.67	42822	4630	4545	4415	4330	4200	4587	4372	468	1330	1000	3030	5	1	46822295	2041	22.71	0.55	12	0.80	192.00	7871.00	7940	20220922	-45.09	3920	20230726	11.22	6840	-36.26	20230203	3920	11.22	20230726	8140	-46.44	20220920	3920	11.22	20230726	1.09	N	095570	1000	468 억	1716296	N	N	15	N	N
43	20230920	150628	50.00	KOSPI	서비스업	N	N	N	N	50	N	4360	-100	5	-2.24	1599095765	363543	111.78	4460	4570	4300	5790	3125	4460	4398.64	3.67	42779	4630	4545	4415	4330	4200	4587	4372	468	1330	1000	3030	5	1	46822295	2041	22.71	0.55	12	0.78	192.00	7871.00	7940	20220922	-45.09	3920	20230726	11.22	6840	-36.26	20230203	3920	11.22	20230726	8140	-46.44	20220920	3920	11.22	20230726	1.09	N	095570	1000	468 억	1716296	N	N	8	N	N
44	20230920	140637	50.00	KOSPI	서비스업	N	N	N	N	50	N	4330	-130	5	-2.91	1528144330	347214	106.75	4460	4570	4300	5790	3125	4460	4401.16	3.67	39969	4630	4545	4415	4330	4200	4587	4372	468	1330	1000	3030	5	1	46822295	2027	22.55	0.55	12	0.74	192.00	7871.00	7940	20220922	-45.47	3920	20230726	10.46	6840	-36.70	20230203	3920	10.46	20230726	8140	-46.81	20220920	3920	10.46	20230726	1.09	N	095570	1000	468 억	1716296	N	N	8	N	N
45	20230920	130633	50.00	KOSPI	서비스업	N	N	N	N	50	N	4355	-105	5	-2.35	1409944595	319950	98.37	4460	4570	4300	5790	3125	4460	4406.77	3.67	34598	4630	4545	4415	4330	4200	4587	4372	468	1330	1000	3030	5	1	46822295	2039	22.68	0.55	12	0.68	192.00	7871.00	7940	20220922	-45.15	3920	20230726	11.10	6840	-36.33	20230203	3920	11.10	20230726	8140	-46.50	20220920	3920	11.10	20230726	1.09	N	095570	1000	468 억	1716296	N	N	8	N	N
46	20230920	120631	50.00	KOSPI	서비스업	N	N	N	N	50	N	4360	-100	5	-2.24	1326568220	300824	92.49	4460	4570	4300	5790	3125	4460	4409.78	3.67	34614	4630	4545	4415	4330	4200	4587	4372	468	1330	1000	3030	5	1	46822295	2041	22.71	0.55	12	0.64	192.00	7871.00	7940	20220922	-45.09	3920	20230726	11.22	6840	-36.26	20230203	3920	11.22	20230726	8140	-46.44	20220920	3920	11.22	20230726	1.09	N	095570	1000	468 억	1716296	N	N	8	N	N
47	20230920	110637	50.00	KOSPI	서비스업	N	N	N	N	50	N	4315	-145	5	-3.25	1151204795	260276	80.02	4460	4570	4300	5790	3125	4460	4423.02	3.67	21598	4630	4545	4415	4330	4200	4587	4372	468	1330	1000	3030	5	1	46822295	2020	22.47	0.55	12	0.56	192.00	7871.00	7940	20220922	-45.65	3920	20230726	10.08	6840	-36.92	20230203	3920	10.08	20230726	8140	-46.99	20220920	3920	10.08	20230726	1.09	N	095570	1000	468 억	1716296	N	N	8	N	N
48	20230920	100622	50.00	KOSPI	서비스업	N	N	N	N	50	N	4355	-105	5	-2.35	842510300	189060	58.13	4460	4570	4330	5790	3125	4460	4456.31	3.67	12852	4630	4545	4415	4330	4200	4587	4372	468	1330	1000	3030	5	1	46822295	2039	22.68	0.55	12	0.40	192.00	7871.00	7940	20220922	-45.15	3920	20230726	11.10	6840	-36.33	20230203	3920	11.10	20230726	8140	-46.50	20220920	3920	11.10	20230726	1.09	N	095570	1000	468 억	1716296	N	N	8	N	N
49	20230920	090632	50.00	KOSPI	서비스업	N	N	N	N	50	N	4545	85	2	1.91	147808220	32646	10.04	4460	4570	4460	5790	3125	4460	4527.61	3.67	10202	4630	4545	4415	4330	4200	4587	4372	468	1330	1000	3030	5	1	46822295	2128	23.67	0.58	12	0.07	192.00	7871.00	7940	20220922	-42.76	3920	20230726	15.94	6840	-33.55	20230203	3920	15.94	20230726	8140	-44.16	20220920	3920	15.94	20230726	1.09	N	095570	1000	468 억	1716296	N	N	8	N	N
50	20230919	160629	50.00	KOSPI	서비스업	N	N	N	N	50	N	4460	140	2	3.24	1419447755	322474	44.60	4320	4500	4285	5610	3025	4320	4401.72	3.51	58664	4773	4546	4403	4176	4033	4475	4105	468	1290	1000	2930	5	1	46822295	2088	23.23	0.57	12	0.69	192.00	7871.00	8140	20220920	-45.21	3920	20230726	13.78	6840	-34.80	20230203	3920	13.78	20230726	8150	-45.28	20220919	3920	13.78	20230726	1.07	N	095570	1000	468 억	1641197	N	N	8	N	N
51	20230919	150631	50.00	KOSPI	서비스업	N	N	N	N	50	N	4415	95	2	2.20	1365186355	310224	42.90	4320	4500	4285	5610	3025	4320	4400.65	3.51	55670	4773	4546	4403	4176	4033	4475	4105	468	1290	1000	2930	5	1	46822295	2067	22.99	0.56	12	0.66	192.00	7871.00	8140	20220920	-45.76	3920	20230726	12.63	6840	-35.45	20230203	3920	12.63	20230726	8150	-45.83	20220919	3920	12.63	20230726	1.07	N	095570	1000	468 억	1641197	N	N	12	N	N
52	20230919	140627	50.00	KOSPI	서비스업	N	N	N	N	50	N	4460	140	2	3.24	1225692170	278725	38.55	4320	4500	4285	5610	3025	4320	4397.50	3.51	49283	4773	4546	4403	4176	4033	4475	4105	468	1290	1000	2930	5	1	46822295	2088	23.23	0.57	12	0.60	192.00	7871.00	8140	20220920	-45.21	3920	20230726	13.78	6840	-34.80	20230203	3920	13.78	20230726	8150	-45.28	20220919	3920	13.78	20230726	1.07	N	095570	1000	468 억	1641197	N	N	12	N	N
53	20230919	130618	50.00	KOSPI	서비스업	N	N	N	N	50	N	4450	130	2	3.01	1140402650	259493	35.89	4320	4500	4285	5610	3025	4320	4394.73	3.51	48129	4773	4546	4403	4176	4033	4475	4105	468	1290	1000	2930	5	1	46822295	2084	23.18	0.57	12	0.55	192.00	7871.00	8140	20220920	-45.33	3920	20230726	13.52	6840	-34.94	20230203	3920	13.52	20230726	8150	-45.40	20220919	3920	13.52	20230726	1.07	N	095570	1000	468 억	1641197	N	N	12	N	N
54	20230919	120634	50.00	KOSPI	서비스업	N	N	N	N	50	N	4385	65	2	1.50	661130225	151666	20.97	4320	4410	4285	5610	3025	4320	4359.12	3.51	25638	4773	4546	4403	4176	4033	4475	4105	468	1290	1000	2930	5	1	46822295	2053	22.84	0.56	12	0.32	192.00	7871.00	8140	20220920	-46.13	3920	20230726	11.86	6840	-35.89	20230203	3920	11.86	20230726	8150	-46.20	20220919	3920	11.86	20230726	1.07	N	095570	1000	468 억	1641197	N	N	12	N	N
55	20230919	110635	50.00	KOSPI	서비스업	N	N	N	N	50	N	4375	55	2	1.27	597053585	136992	18.95	4320	4410	4285	5610	3025	4320	4358.31	3.51	26506	4773	4546	4403	4176	4033	4475	4105	468	1290	1000	2930	5	1	46822295	2048	22.79	0.56	12	0.29	192.00	7871.00	8140	20220920	-46.25	3920	20230726	11.61	6840	-36.04	20230203	3920	11.61	20230726	8150	-46.32	20220919	3920	11.61	20230726	1.07	N	095570	1000	468 억	1641197	N	N	12	N	N
56	20230919	100631	50.00	KOSPI	서비스업	N	N	N	N	50	N	4360	40	2	0.93	470066980	107975	14.93	4320	4410	4285	5610	3025	4320	4353.48	3.51	23357	4773	4546	4403	4176	4033	4475	4105	468	1290	1000	2930	5	1	46822295	2041	22.71	0.55	12	0.23	192.00	7871.00	8140	20220920	-46.44	3920	20230726	11.22	6840	-36.26	20230203	3920	11.22	20230726	8150	-46.50	20220919	3920	11.22	20230726	1.07	N	095570	1000	468 억	1641197	N	N	12	N	N
57	20230919	090626	50.00	KOSPI	서비스업	N	N	N	N	50	N	4325	5	2	0.12	57190245	13312	1.84	4320	4325	4285	5610	3025	4320	4296.14	3.51	5957	4773	4546	4403	4176	4033	4475	4105	468	1290	1000	2930	5	1	46822295	2025	22.53	0.55	12	0.03	192.00	7871.00	8140	20220920	-46.87	3920	20230726	10.33	6840	-36.77	20230203	3920	10.33	20230726	8150	-46.93	20220919	3920	10.33	20230726	1.07	N	095570	1000	468 억	1641197	N	N	12	N	N
58	20230918	160631	50.00	KOSPI	서비스업	N	N	N	N	50	N	4320	-305	5	-6.59	3138908995	720829	122.95	4630	4630	4260	6010	3240	4625	4354.59	3.73	-97010	4795	4710	4595	4510	4395	4652	4452	468	1385	1000	3140	5	1	46822295	2023	22.50	0.55	12	1.54	192.00	7871.00	8150	20220919	-46.99	3920	20230726	10.20	6840	-36.84	20230203	3920	10.20	20230726	8150	-46.99	20220919	3920	10.20	20230726	1.10	N	095570	1000	468 억	1748456	N	N	12	N	N
59	20230918	150628	50.00	KOSPI	서비스업	N	N	N	N	50	N	4335	-290	5	-6.27	2999181790	688450	117.43	4630	4630	4260	6010	3240	4625	4356.42	3.73	-86043	4795	4710	4595	4510	4395	4652	4452	468	1385	1000	3140	5	1	46822295	2030	22.58	0.55	12	1.47	192.00	7871.00	8150	20220919	-46.81	3920	20230726	10.59	6840	-36.62	20230203	3920	10.59	20230726	8150	-46.81	20220919	3920	10.59	20230726	1.10	N	095570	1000	468 억	1748456	N	N	20	N	N
60	20230918	140643	50.00	KOSPI	서비스업	N	N	N	N	50	N	4300	-325	5	-7.03	2612093090	597949	101.99	4630	4630	4265	6010	3240	4625	4368.42	3.73	-90690	4795	4710	4595	4510	4395	4652	4452	468	1385	1000	3140	5	1	46822295	2013	22.40	0.55	12	1.28	192.00	7871.00	8150	20220919	-47.24	3920	20230726	9.69	6840	-37.13	20230203	3920	9.69	20230726	8150	-47.24	20220919	3920	9.69	20230726	1.10	N	095570	1000	468 억	1748456	N	N	20	N	N
61	20230918	130627	50.00	KOSPI	서비스업	N	N	N	N	50	N	4315	-310	5	-6.70	2323270120	530759	90.53	4630	4630	4265	6010	3240	4625	4377.26	3.73	-75097	4795	4710	4595	4510	4395	4652	4452	468	1385	1000	3140	5	1	46822295	2020	22.47	0.55	12	1.13	192.00	7871.00	8150	20220919	-47.06	3920	20230726	10.08	6840	-36.92	20230203	3920	10.08	20230726	8150	-47.06	20220919	3920	10.08	20230726	1.10	N	095570	1000	468 억	1748456	N	N	20	N	N
62	20230918	120630	50.00	KOSPI	서비스업	N	N	N	N	50	N	4285	-340	5	-7.35	1995638495	454268	77.49	4630	4630	4280	6010	3240	4625	4393.08	3.73	-59783	4795	4710	4595	4510	4395	4652	4452	468	1385	1000	3140	5	1	46822295	2006	22.32	0.54	12	0.97	192.00	7871.00	8150	20220919	-47.42	3920	20230726	9.31	6840	-37.35	20230203	3920	9.31	20230726	8150	-47.42	20220919	3920	9.31	20230726	1.10	N	095570	1000	468 억	1748456	N	N	20	N	N
63	20230918	110625	50.00	KOSPI	서비스업	N	N	N	N	50	N	4335	-290	5	-6.27	1524912535	345018	58.85	4630	4630	4320	6010	3240	4625	4419.80	3.73	-14315	4795	4710	4595	4510	4395	4652	4452	468	1385	1000	3140	5	1	46822295	2030	22.58	0.55	12	0.74	192.00	7871.00	8150	20220919	-46.81	3920	20230726	10.59	6840	-36.62	20230203	3920	10.59	20230726	8150	-46.81	20220919	3920	10.59	20230726	1.10	N	095570	1000	468 억	1748456	N	N	20	N	N
64	20230918	100620	50.00	KOSPI	서비스업	N	N	N	N	50	N	4360	-265	5	-5.73	982929530	220139	37.55	4630	4630	4360	6010	3240	4625	4465.04	3.73	10014	4795	4710	4595	4510	4395	4652	4452	468	1385	1000	3140	5	1	46822295	2041	22.71	0.55	12	0.47	192.00	7871.00	8150	20220919	-46.50	3920	20230726	11.22	6840	-36.26	20230203	3920	11.22	20230726	8150	-46.50	20220919	3920	11.22	20230726	1.10	N	095570	1000	468 억	1748456	N	N	20	N	N
65	20230918	090619	50.00	KOSPI	서비스업	N	N	N	N	50	N	4515	-110	5	-2.38	189212410	41224	7.03	4630	4630	4505	6010	3240	4625	4589.86	3.73	-6435	4795	4710	4595	4510	4395	4652	4452	468	1385	1000	3140	5	1	46822295	2114	23.52	0.57	12	0.09	192.00	7871.00	8150	20220919	-44.60	3920	20230726	15.18	6840	-33.99	20230203	3920	15.18	20230726	8150	-44.60	20220919	3920	15.18	20230726	1.10	N	095570	1000	468 억	1748456	N	N	20	N	N
66	20230915	160626	50.00	KOSPI	서비스업	N	N	N	N	50	N	4625	90	2	1.98	2685309395	583528	92.71	4645	4680	4480	5890	3175	4535	4601.83	3.66	3175	4761	4647	4536	4422	4311	4705	4480	468	1355	1000	3080	5	1	46822295	2166	24.09	0.59	12	1.25	192.00	7871.00	8230	20220916	-43.80	3920	20230726	17.98	6840	-32.38	20230203	3920	17.98	20230726	8230	-43.80	20220916	3920	17.98	20230726	1.14	N	095570	1000	468 억	1713193	N	N	20	N	N
67	20230915	150625	50.00	KOSPI	서비스업	N	N	N	N	50	N	4580	45	2	0.99	2529090175	549646	87.33	4645	4680	4480	5890	3175	4535	4601.31	3.66	-9350	4761	4647	4536	4422	4311	4705	4480	468	1355	1000	3080	5	1	46822295	2144	23.85	0.58	12	1.17	192.00	7871.00	8230	20220916	-44.35	3920	20230726	16.84	6840	-33.04	20230203	3920	16.84	20230726	8230	-44.35	20220916	3920	16.84	20230726	1.14	N	095570	1000	468 억	1713193	N	N	121	N	N
68	20230915	140623	50.00	KOSPI	서비스업	N	N	N	N	50	N	4580	45	2	0.99	2252522785	489471	77.77	4645	4680	4480	5890	3175	4535	4601.95	3.66	-2155	4761	4647	4536	4422	4311	4705	4480	468	1355	1000	3080	5	1	46822295	2144	23.85	0.58	12	1.05	192.00	7871.00	8230	20220916	-44.35	3920	20230726	16.84	6840	-33.04	20230203	3920	16.84	20230726	8230	-44.35	20220916	3920	16.84	20230726	1.14	N	095570	1000	468 억	1713193	N	N	121	N	N
69	20230915	130622	50.00	KOSPI	서비스업	N	N	N	N	50	N	4575	40	2	0.88	1982824330	430323	68.37	4645	4680	4480	5890	3175	4535	4607.76	3.66	-926	4761	4647	4536	4422	4311	4705	4480	468	1355	1000	3080	5	1	46822295	2142	23.83	0.58	12	0.92	192.00	7871.00	8230	20220916	-44.41	3920	20230726	16.71	6840	-33.11	20230203	3920	16.71	20230726	8230	-44.41	20220916	3920	16.71	20230726	1.14	N	095570	1000	468 억	1713193	N	N	121	N	N
70	20230915	120627	50.00	KOSPI	서비스업	N	N	N	N	50	N	4595	60	2	1.32	1803840095	391293	62.17	4645	4680	4480	5890	3175	4535	4609.95	3.66	5297	4761	4647	4536	4422	4311	4705	4480	468	1355	1000	3080	5	1	46822295	2151	23.93	0.58	12	0.84	192.00	7871.00	8230	20220916	-44.17	3920	20230726	17.22	6840	-32.82	20230203	3920	17.22	20230726	8230	-44.17	20220916	3920	17.22	20230726	1.14	N	095570	1000	468 억	1713193	N	N	121	N	N
71	20230915	110630	50.00	KOSPI	서비스업	N	N	N	N	50	N	4630	95	2	2.09	1527271635	331202	52.62	4645	4680	4480	5890	3175	4535	4611.30	3.66	12199	4761	4647	4536	4422	4311	4705	4480	468	1355	1000	3080	5	1	46822295	2168	24.11	0.59	12	0.71	192.00	7871.00	8230	20220916	-43.74	3920	20230726	18.11	6840	-32.31	20230203	3920	18.11	20230726	8230	-43.74	20220916	3920	18.11	20230726	1.14	N	095570	1000	468 억	1713193	N	N	121	N	N
72	20230915	100627	50.00	KOSPI	서비스업	N	N	N	N	50	N	4595	60	2	1.32	745954515	162904	25.88	4645	4650	4480	5890	3175	4535	4579.10	3.66	-7160	4761	4647	4536	4422	4311	4705	4480	468	1355	1000	3080	5	1	46822295	2151	23.93	0.58	12	0.35	192.00	7871.00	8230	20220916	-44.17	3920	20230726	17.22	6840	-32.82	20230203	3920	17.22	20230726	8230	-44.17	20220916	3920	17.22	20230726	1.14	N	095570	1000	468 억	1713193	N	N	121	N	N
73	20230915	090617	50.00	KOSPI	서비스업	N	N	N	N	50	N	4610	75	2	1.65	164701160	35696	5.67	4645	4650	4560	5890	3175	4535	4613.99	3.66	-2884	4761	4647	4536	4422	4311	4705	4480	468	1355	1000	3080	5	1	46822295	2159	24.01	0.59	12	0.08	192.00	7871.00	8230	20220916	-43.99	3920	20230726	17.60	6840	-32.60	20230203	3920	17.60	20230726	8230	-43.99	20220916	3920	17.60	20230726	1.14	N	095570	1000	468 억	1713193	N	N	121	N	N
74	20230914	160626	50.00	KOSPI	서비스업	N	N	N	N	50	N	4535	120	2	2.72	2848933640	628257	58.23	4515	4650	4425	5730	3095	4415	4534.66	3.70	-9201	4691	4552	4411	4272	4131	4622	4342	468	1315	1000	3000	5	1	46822295	2123	23.62	0.58	12	1.34	192.00	7871.00	8230	20220916	-44.90	3920	20230726	15.69	6840	-33.70	20230203	3920	15.69	20230726	8240	-44.96	20220914	3920	15.69	20230726	1.26	N	095570	1000	468 억	1733495	N	N	121	N	N
75	20230914	150611	50.00	KOSPI	서비스업	N	N	N	N	50	N	4545	130	2	2.94	2751783735	606838	56.24	4515	4650	4425	5730	3095	4415	4534.63	3.70	-11434	4691	4552	4411	4272	4131	4622	4342	468	1315	1000	3000	5	1	46822295	2128	23.67	0.58	12	1.30	192.00	7871.00	8230	20220916	-44.78	3920	20230726	15.94	6840	-33.55	20230203	3920	15.94	20230726	8240	-44.84	20220914	3920	15.94	20230726	1.26	N	095570	1000	468 억	1733495	N	N	7	N	N
76	20230914	140620	50.00	KOSPI	서비스업	N	N	N	N	50	N	4560	145	2	3.28	2530540510	558098	51.72	4515	4650	4425	5730	3095	4415	4534.22	3.70	-22217	4691	4552	4411	4272	4131	4622	4342	468	1315	1000	3000	5	1	46822295	2135	23.75	0.58	12	1.19	192.00	7871.00	8230	20220916	-44.59	3920	20230726	16.33	6840	-33.33	20230203	3920	16.33	20230726	8240	-44.66	20220914	3920	16.33	20230726	1.26	N	095570	1000	468 억	1733495	N	N	7	N	N
77	20230914	130608	50.00	KOSPI	서비스업	N	N	N	N	50	N	4565	150	2	3.40	2176579800	479905	44.48	4515	4650	4425	5730	3095	4415	4535.44	3.70	-41911	4691	4552	4411	4272	4131	4622	4342	468	1315	1000	3000	5	1	46822295	2137	23.78	0.58	12	1.02	192.00	7871.00	8230	20220916	-44.53	3920	20230726	16.45	6840	-33.26	20230203	3920	16.45	20230726	8240	-44.60	20220914	3920	16.45	20230726	1.26	N	095570	1000	468 억	1733495	N	N	7	N	N
78	20230914	120618	50.00	KOSPI	서비스업	N	N	N	N	50	N	4570	155	2	3.51	2019027050	445415	41.28	4515	4650	4425	5730	3095	4415	4532.91	3.70	-41472	4691	4552	4411	4272	4131	4622	4342	468	1315	1000	3000	5	1	46822295	2140	23.80	0.58	12	0.95	192.00	7871.00	8230	20220916	-44.47	3920	20230726	16.58	6840	-33.19	20230203	3920	16.58	20230726	8240	-44.54	20220914	3920	16.58	20230726	1.26	N	095570	1000	468 억	1733495	N	N	7	N	N
79	20230914	110612	50.00	KOSPI	서비스업	N	N	N	N	50	N	4525	110	2	2.49	1759650255	388434	36.00	4515	4650	4425	5730	3095	4415	4530.11	3.70	-39752	4691	4552	4411	4272	4131	4622	4342	468	1315	1000	3000	5	1	46822295	2119	23.57	0.57	12	0.83	192.00	7871.00	8230	20220916	-45.02	3920	20230726	15.43	6840	-33.85	20230203	3920	15.43	20230726	8240	-45.08	20220914	3920	15.43	20230726	1.26	N	095570	1000	468 억	1733495	N	N	7	N	N
80	20230914	100607	50.00	KOSPI	서비스업	N	N	N	N	50	N	4450	35	2	0.79	1484357465	327361	30.34	4515	4650	4425	5730	3095	4415	4534.31	3.70	-40681	4691	4552	4411	4272	4131	4622	4342	468	1315	1000	3000	5	1	46822295	2084	23.18	0.57	12	0.70	192.00	7871.00	8230	20220916	-45.93	3920	20230726	13.52	6840	-34.94	20230203	3920	13.52	20230726	8240	-46.00	20220914	3920	13.52	20230726	1.26	N	095570	1000	468 억	1733495	N	N	7	N	N
81	20230914	090620	50.00	KOSPI	서비스업	N	N	N	N	50	N	4580	165	2	3.74	334274290	73712	6.83	4515	4580	4455	5730	3095	4415	4534.87	3.70	38	4691	4552	4411	4272	4131	4622	4342	468	1315	1000	3000	5	1	46822295	2144	23.85	0.58	12	0.16	192.00	7871.00	8230	20220916	-44.35	3920	20230726	16.84	6840	-33.04	20230203	3920	16.84	20230726	8240	-44.42	20220914	3920	16.84	20230726	1.26	N	095570	1000	468 억	1733495	N	N	7	N	N
82	20230913	160621	50.00	KOSPI	서비스업	N	N	N	N	50	N	4415	110	2	2.56	4774693040	1072999	81.67	4350	4550	4270	5590	3015	4305	4449.90	3.76	-27104	4575	4440	4335	4200	4095	4387	4147	468	1285	1000	2920	5	1	46822295	2067	22.99	0.56	12	2.29	192.00	7871.00	8240	20220914	-46.42	3920	20230726	12.63	6840	-35.45	20230203	3920	12.63	20230726	8240	-46.42	20220914	3920	12.63	20230726	0.94	N	095570	1000	468 억	1760505	N	N	7	N	N
83	20230913	150616	50.00	KOSPI	서비스업	N	N	N	N	50	N	4485	180	2	4.18	4574812950	1028092	78.26	4350	4550	4270	5590	3015	4305	4449.81	3.76	-21981	4575	4440	4335	4200	4095	4387	4147	468	1285	1000	2920	5	1	46822295	2100	23.36	0.57	12	2.20	192.00	7871.00	8240	20220914	-45.57	3920	20230726	14.41	6840	-34.43	20230203	3920	14.41	20230726	8240	-45.57	20220914	3920	14.41	20230726	0.94	N	095570	1000	468 억	1760505	N	N	9	N	N
84	20230913	140619	50.00	KOSPI	서비스업	N	N	N	N	50	N	4440	135	2	3.14	3574704160	804905	61.27	4350	4550	4270	5590	3015	4305	4441.15	3.76	12169	4575	4440	4335	4200	4095	4387	4147	468	1285	1000	2920	5	1	46822295	2079	23.12	0.56	12	1.72	192.00	7871.00	8240	20220914	-46.12	3920	20230726	13.27	6840	-35.09	20230203	3920	13.27	20230726	8240	-46.12	20220914	3920	13.27	20230726	0.94	N	095570	1000	468 억	1760505	N	N	9	N	N
85	20230913	130603	50.00	KOSPI	서비스업	N	N	N	N	50	N	4430	125	2	2.90	3351688940	754500	57.43	4350	4550	4270	5590	3015	4305	4442.27	3.76	19486	4575	4440	4335	4200	4095	4387	4147	468	1285	1000	2920	5	1	46822295	2074	23.07	0.56	12	1.61	192.00	7871.00	8240	20220914	-46.24	3920	20230726	13.01	6840	-35.23	20230203	3920	13.01	20230726	8240	-46.24	20220914	3920	13.01	20230726	0.94	N	095570	1000	468 억	1760505	N	N	9	N	N
86	20230913	120619	50.00	KOSPI	서비스업	N	N	N	N	50	N	4395	90	2	2.09	3076426885	692013	52.67	4350	4550	4270	5590	3015	4305	4445.63	3.76	36348	4575	4440	4335	4200	4095	4387	4147	468	1285	1000	2920	5	1	46822295	2058	22.89	0.56	12	1.48	192.00	7871.00	8240	20220914	-46.66	3920	20230726	12.12	6840	-35.75	20230203	3920	12.12	20230726	8240	-46.66	20220914	3920	12.12	20230726	0.94	N	095570	1000	468 억	1760505	N	N	9	N	N
87	20230913	110617	50.00	KOSPI	서비스업	N	N	N	N	50	N	4445	140	2	3.25	2822334415	634281	48.28	4350	4550	4270	5590	3015	4305	4449.67	3.76	53838	4575	4440	4335	4200	4095	4387	4147	468	1285	1000	2920	5	1	46822295	2081	23.15	0.56	12	1.35	192.00	7871.00	8240	20220914	-46.06	3920	20230726	13.39	6840	-35.01	20230203	3920	13.39	20230726	8240	-46.06	20220914	3920	13.39	20230726	0.94	N	095570	1000	468 억	1760505	N	N	9	N	N
88	20230913	100608	50.00	KOSPI	서비스업	N	N	N	N	50	N	4510	205	2	4.76	2222862920	498854	37.97	4350	4550	4270	5590	3015	4305	4455.95	3.76	49024	4575	4440	4335	4200	4095	4387	4147	468	1285	1000	2920	5	1	46822295	2112	23.49	0.57	12	1.07	192.00	7871.00	8240	20220914	-45.27	3920	20230726	15.05	6840	-34.06	20230203	3920	15.05	20230726	8240	-45.27	20220914	3920	15.05	20230726	0.94	N	095570	1000	468 억	1760505	N	N	9	N	N
89	20230913	090606	50.00	KOSPI	서비스업	N	N	N	N	50	N	4280	-25	5	-0.58	142144160	32961	2.51	4350	4350	4270	5590	3015	4305	4312.50	3.76	-6548	4575	4440	4335	4200	4095	4387	4147	468	1285	1000	2920	5	1	46822295	2004	22.29	0.54	12	0.07	192.00	7871.00	8240	20220914	-48.06	3920	20230726	9.18	6840	-37.43	20230203	3920	9.18	20230726	8240	-48.06	20220914	3920	9.18	20230726	0.94	N	095570	1000	468 억	1760505	N	N	9	N	N
90	20230912	160602	50.00	KOSPI	서비스업	N	N	N	N	50	N	4305	0	3	0.00	5687415600	1309011	25.84	4350	4470	4230	5590	3015	4305	4344.95	3.71	22020	5328	4816	4428	3916	3528	5072	4172	468	1285	1000	2920	5	1	46822295	2016	22.42	0.55	12	2.80	192.00	7871.00	8240	20220914	-47.75	3920	20230726	9.82	6840	-37.06	20230203	3920	9.82	20230726	8240	-47.75	20220914	3920	9.82	20230726	0.91	N	095570	1000	468 억	1738695	N	N	9	N	N
91	20230912	150610	50.00	KOSPI	서비스업	N	N	N	N	50	N	4300	-5	5	-0.12	5530070920	1272435	25.12	4350	4470	4230	5590	3015	4305	4346.20	3.71	28464	5328	4816	4428	3916	3528	5072	4172	468	1285	1000	2920	5	1	46822295	2013	22.40	0.55	12	2.72	192.00	7871.00	8240	20220914	-47.82	3920	20230726	9.69	6840	-37.13	20230203	3920	9.69	20230726	8240	-47.82	20220914	3920	9.69	20230726	0.91	N	095570	1000	468 억	1738695	N	N	12	N	N
92	20230912	140609	50.00	KOSPI	서비스업	N	N	N	N	50	N	4275	-30	5	-0.70	5102132145	1172449	23.14	4350	4470	4230	5590	3015	4305	4351.86	3.71	43014	5328	4816	4428	3916	3528	5072	4172	468	1285	1000	2920	5	1	46822295	2002	22.27	0.54	12	2.50	192.00	7871.00	8240	20220914	-48.12	3920	20230726	9.06	6840	-37.50	20230203	3920	9.06	20230726	8240	-48.12	20220914	3920	9.06	20230726	0.91	N	095570	1000	468 억	1738695	N	N	12	N	N
93	20230912	130602	50.00	KOSPI	서비스업	N	N	N	N	50	N	4295	-10	5	-0.23	4760363875	1092762	21.57	4350	4470	4230	5590	3015	4305	4356.47	3.71	58460	5328	4816	4428	3916	3528	5072	4172	468	1285	1000	2920	5	1	46822295	2011	22.37	0.55	12	2.33	192.00	7871.00	8240	20220914	-47.88	3920	20230726	9.57	6840	-37.21	20230203	3920	9.57	20230726	8240	-47.88	20220914	3920	9.57	20230726	0.91	N	095570	1000	468 억	1738695	N	N	12	N	N
94	20230912	120558	50.00	KOSPI	서비스업	N	N	N	N	50	N	4320	15	2	0.35	4183177470	957874	18.91	4350	4470	4275	5590	3015	4305	4367.43	3.71	78864	5328	4816	4428	3916	3528	5072	4172	468	1285	1000	2920	5	1	46822295	2023	22.50	0.55	12	2.05	192.00	7871.00	8240	20220914	-47.57	3920	20230726	10.20	6840	-36.84	20230203	3920	10.20	20230726	8240	-47.57	20220914	3920	10.20	20230726	0.91	N	095570	1000	468 억	1738695	N	N	12	N	N
95	20230912	110605	50.00	KOSPI	서비스업	N	N	N	N	50	N	4385	80	2	1.86	3863204525	884137	17.45	4350	4470	4275	5590	3015	4305	4369.78	3.71	76056	5328	4816	4428	3916	3528	5072	4172	468	1285	1000	2920	5	1	46822295	2053	22.84	0.56	12	1.89	192.00	7871.00	8240	20220914	-46.78	3920	20230726	11.86	6840	-35.89	20230203	3920	11.86	20230726	8240	-46.78	20220914	3920	11.86	20230726	0.91	N	095570	1000	468 억	1738695	N	N	12	N	N
96	20230912	100602	50.00	KOSPI	서비스업	N	N	N	N	50	N	4375	70	2	1.63	3018996220	689776	13.61	4350	4470	4275	5590	3015	4305	4377.24	3.71	39723	5328	4816	4428	3916	3528	5072	4172	468	1285	1000	2920	5	1	46822295	2048	22.79	0.56	12	1.47	192.00	7871.00	8240	20220914	-46.91	3920	20230726	11.61	6840	-36.04	20230203	3920	11.61	20230726	8240	-46.91	20220914	3920	11.61	20230726	0.91	N	095570	1000	468 억	1738695	N	N	12	N	N
97	20230912	090613	50.00	KOSPI	서비스업	N	N	N	N	50	N	4400	95	2	2.21	779197845	177200	3.50	4350	4470	4335	5590	3015	4305	4399.62	3.71	22086	5328	4816	4428	3916	3528	5072	4172	468	1285	1000	2920	5	1	46822295	2060	22.92	0.56	12	0.38	192.00	7871.00	8240	20220914	-46.60	3920	20230726	12.24	6840	-35.67	20230203	3920	12.24	20230726	8240	-46.60	20220914	3920	12.24	20230726	0.91	N	095570	1000	468 억	1738695	N	N	12	N	N
98	20230911	160558	50.00	KOSPI	서비스업	N	N	N	N	50	N	4305	255	2	6.30	22763044335	5042002	4225.47	4055	4940	4040	5260	2835	4050	4515.08	3.40	149553	4170	4110	4065	4005	3960	4102	3997	468	1210	1000	2750	5	1	46822295	2016	22.42	0.55	12	10.77	192.00	7871.00	8240	20220914	-47.75	3920	20230726	9.82	6840	-37.06	20230203	3920	9.82	20230726	8240	-47.75	20220914	3920	9.82	20230726	0.89	N	095570	1000	468 억	1591196	N	N	12	N	N
99	20230911	150606	50.00	KOSPI	서비스업	N	N	N	N	50	N	4280	230	2	5.68	21954014750	4853303	4067.33	4055	4940	4040	5260	2835	4050	4523.52	3.40	69057	4170	4110	4065	4005	3960	4102	3997	468	1210	1000	2750	5	1	46822295	2004	22.29	0.54	12	10.37	192.00	7871.00	8240	20220914	-48.06	3920	20230726	9.18	6840	-37.43	20230203	3920	9.18	20230726	8240	-48.06	20220914	3920	9.18	20230726	0.89	N	095570	1000	468 억	1591196	N	N	14	N	N
100	20230911	140614	50.00	KOSPI	서비스업	N	N	N	N	50	N	4790	740	2	18.27	8242716715	1759220	1474.32	4055	4940	4040	5260	2835	4050	4685.44	3.40	-62894	4170	4110	4065	4005	3960	4102	3997	468	1210	1000	2750	5	1	46822295	2243	24.95	0.61	12	3.76	192.00	7871.00	8240	20220914	-41.87	3920	20230726	22.19	6840	-29.97	20230203	3920	22.19	20230726	8240	-41.87	20220914	3920	22.19	20230726	0.89	N	095570	1000	468 억	1591196	N	N	14	N	N
101	20230911	130550	50.00	KOSPI	서비스업	N	N	N	N	50	N	4160	110	2	2.72	220062935	53642	44.95	4055	4170	4040	5260	2835	4050	4102.44	3.40	9630	4170	4110	4065	4005	3960	4102	3997	468	1210	1000	2750	5	1	46822295	1948	21.67	0.53	12	0.11	192.00	7871.00	8240	20220914	-49.51	3920	20230726	6.12	6840	-39.18	20230203	3920	6.12	20230726	8240	-49.51	20220914	3920	6.12	20230726	0.89	N	095570	1000	468 억	1591196	N	N	14	N	N
102	20230911	120559	50.00	KOSPI	서비스업	N	N	N	N	50	N	4115	65	2	1.60	127396110	31232	26.17	4055	4115	4040	5260	2835	4050	4079.03	3.40	6318	4170	4110	4065	4005	3960	4102	3997	468	1210	1000	2750	5	1	46822295	1927	21.43	0.52	12	0.07	192.00	7871.00	8240	20220914	-50.06	3920	20230726	4.97	6840	-39.84	20230203	3920	4.97	20230726	8240	-50.06	20220914	3920	4.97	20230726	0.89	N	095570	1000	468 억	1591196	N	N	14	N	N
103	20230911	110548	50.00	KOSPI	서비스업	N	N	N	N	50	N	4095	45	2	1.11	85653670	21038	17.63	4055	4110	4040	5260	2835	4050	4071.38	3.40	4883	4170	4110	4065	4005	3960	4102	3997	468	1210	1000	2750	5	1	46822295	1917	21.33	0.52	12	0.04	192.00	7871.00	8240	20220914	-50.30	3920	20230726	4.46	6840	-40.13	20230203	3920	4.46	20230726	8240	-50.30	20220914	3920	4.46	20230726	0.89	N	095570	1000	468 억	1591196	N	N	14	N	N
104	20230911	100551	50.00	KOSPI	서비스업	N	N	N	N	50	N	4070	20	2	0.49	46063100	11350	9.51	4055	4080	4040	5260	2835	4050	4058.42	3.40	3290	4170	4110	4065	4005	3960	4102	3997	468	1210	1000	2750	5	1	46822295	1906	21.20	0.52	12	0.02	192.00	7871.00	8240	20220914	-50.61	3920	20230726	3.83	6840	-40.50	20230203	3920	3.83	20230726	8240	-50.61	20220914	3920	3.83	20230726	0.89	N	095570	1000	468 억	1591196	N	N	14	N	N
105	20230911	090550	50.00	KOSPI	서비스업	N	N	N	N	50	N	4055	5	2	0.12	7286085	1797	1.51	4055	4055	4050	5260	2835	4050	4054.58	3.40	550	4170	4110	4065	4005	3960	4102	3997	468	1210	1000	2750	5	1	46822295	1899	21.12	0.52	12	0.00	192.00	7871.00	8240	20220914	-50.79	3920	20230726	3.44	6840	-40.72	20230203	3920	3.44	20230726	8240	-50.79	20220914	3920	3.44	20230726	0.89	N	095570	1000	468 억	1591196	N	N	14	N	N
106	20230908	160601	50.00	KOSPI	서비스업	N	N	N	N	50	N	4050	-30	5	-0.74	482450940	119282	107.18	4050	4125	4020	5300	2860	4080	4044.62	3.44	-62956	4143	4111	4063	4031	3983	4087	4007	468	1220	1000	2770	5	1	46822295	1896	21.09	0.51	12	0.25	192.00	7871.00	8240	20220914	-50.85	3920	20230726	3.32	6840	-40.79	20230203	3920	3.32	20230726	8240	-50.85	20220914	3920	3.32	20230726	0.87	N	095570	1000	468 억	1611060	N	N	14	N	N
107	20230908	150602	50.00	KOSPI	서비스업	N	N	N	N	50	N	4060	-20	5	-0.49	460128675	113776	102.23	4050	4125	4020	5300	2860	4080	4044.16	3.44	-61356	4143	4111	4063	4031	3983	4087	4007	468	1220	1000	2770	5	1	46822295	1901	21.15	0.52	12	0.24	192.00	7871.00	8240	20220914	-50.73	3920	20230726	3.57	6840	-40.64	20230203	3920	3.57	20230726	8240	-50.73	20220914	3920	3.57	20230726	0.87	N	095570	1000	468 억	1611060	N	N	21	N	N
108	20230908	140559	50.00	KOSPI	서비스업	N	N	N	N	50	N	4030	-50	5	-1.23	390457345	96541	86.75	4050	4125	4020	5300	2860	4080	4044.47	3.44	-56453	4143	4111	4063	4031	3983	4087	4007	468	1220	1000	2770	5	1	46822295	1887	20.99	0.51	12	0.21	192.00	7871.00	8240	20220914	-51.09	3920	20230726	2.81	6840	-41.08	20230203	3920	2.81	20230726	8240	-51.09	20220914	3920	2.81	20230726	0.87	N	095570	1000	468 억	1611060	N	N	21	N	N
109	20230908	130605	50.00	KOSPI	서비스업	N	N	N	N	50	N	4030	-50	5	-1.23	314150570	77667	69.79	4050	4120	4020	5300	2860	4080	4044.84	3.44	-43091	4143	4111	4063	4031	3983	4087	4007	468	1220	1000	2770	5	1	46822295	1887	20.99	0.51	12	0.17	192.00	7871.00	8240	20220914	-51.09	3920	20230726	2.81	6840	-41.08	20230203	3920	2.81	20230726	8240	-51.09	20220914	3920	2.81	20230726	0.87	N	095570	1000	468 억	1611060	N	N	21	N	N
110	20230908	120613	50.00	KOSPI	서비스업	N	N	N	N	50	N	4025	-55	5	-1.35	269120260	66477	59.73	4050	4120	4020	5300	2860	4080	4048.32	3.44	-34565	4143	4111	4063	4031	3983	4087	4007	468	1220	1000	2770	5	1	46822295	1885	20.96	0.51	12	0.14	192.00	7871.00	8240	20220914	-51.15	3920	20230726	2.68	6840	-41.15	20230203	3920	2.68	20230726	8240	-51.15	20220914	3920	2.68	20230726	0.87	N	095570	1000	468 억	1611060	N	N	21	N	N
111	20230908	110607	50.00	KOSPI	서비스업	N	N	N	N	50	N	4030	-50	5	-1.23	178223595	43925	39.47	4050	4120	4030	5300	2860	4080	4057.45	3.44	-24270	4143	4111	4063	4031	3983	4087	4007	468	1220	1000	2770	5	1	46822295	1887	20.99	0.51	12	0.09	192.00	7871.00	8240	20220914	-51.09	3920	20230726	2.81	6840	-41.08	20230203	3920	2.81	20230726	8240	-51.09	20220914	3920	2.81	20230726	0.87	N	095570	1000	468 억	1611060	N	N	21	N	N
112	20230908	100601	50.00	KOSPI	서비스업	N	N	N	N	50	N	4055	-25	5	-0.61	115363240	28370	25.49	4050	4120	4030	5300	2860	4080	4066.38	3.44	-15097	4143	4111	4063	4031	3983	4087	4007	468	1220	1000	2770	5	1	46822295	1899	21.12	0.52	12	0.06	192.00	7871.00	8240	20220914	-50.79	3920	20230726	3.44	6840	-40.72	20230203	3920	3.44	20230726	8240	-50.79	20220914	3920	3.44	20230726	0.87	N	095570	1000	468 억	1611060	N	N	21	N	N
113	20230908	090604	50.00	KOSPI	서비스업	N	N	N	N	50	N	4055	-25	5	-0.61	2755000	680	0.61	4050	4055	4050	5300	2860	4080	4051.47	3.44	-199	4143	4111	4063	4031	3983	4087	4007	468	1220	1000	2770	5	1	46822295	1899	21.12	0.52	12	0.00	192.00	7871.00	8240	20220914	-50.79	3920	20230726	3.44	6840	-40.72	20230203	3920	3.44	20230726	8240	-50.79	20220914	3920	3.44	20230726	0.87	N	095570	1000	468 억	1611060	N	N	21	N	N
114	20230907	160556	50.00	KOSPI	서비스업	N	N	N	N	50	N	4080	5	2	0.12	448785265	111216	57.94	4090	4095	4015	5290	2855	4075	4035.26	3.47	-13836	4335	4205	4140	4010	3945	4172	3977	468	1215	1000	2770	5	1	46822295	1910	21.25	0.52	12	0.24	192.00	7871.00	8240	20220914	-50.49	3920	20230726	4.08	6840	-40.35	20230203	3920	4.08	20230726	8240	-50.49	20220914	3920	4.08	20230726	0.84	N	095570	1000	468 억	1624121	N	N	21	N	N
115	20230907	150601	50.00	KOSPI	서비스업	N	N	N	N	50	N	4050	-25	5	-0.61	433080505	107359	55.93	4090	4095	4015	5290	2855	4075	4033.95	3.47	-11683	4335	4205	4140	4010	3945	4172	3977	468	1215	1000	2770	5	1	46822295	1896	21.09	0.51	12	0.23	192.00	7871.00	8240	20220914	-50.85	3920	20230726	3.32	6840	-40.79	20230203	3920	3.32	20230726	8240	-50.85	20220914	3920	3.32	20230726	0.84	N	095570	1000	468 억	1624121	N	N	20	N	N
116	20230907	140556	50.00	KOSPI	서비스업	N	N	N	N	50	N	4020	-55	5	-1.35	381501790	94532	49.24	4090	4095	4015	5290	2855	4075	4035.69	3.47	-10091	4335	4205	4140	4010	3945	4172	3977	468	1215	1000	2770	5	1	46822295	1882	20.94	0.51	12	0.20	192.00	7871.00	8240	20220914	-51.21	3920	20230726	2.55	6840	-41.23	20230203	3920	2.55	20230726	8240	-51.21	20220914	3920	2.55	20230726	0.84	N	095570	1000	468 억	1624121	N	N	20	N	N
117	20230907	130555	50.00	KOSPI	서비스업	N	N	N	N	50	N	4030	-45	5	-1.10	332667990	82391	42.92	4090	4095	4020	5290	2855	4075	4037.67	3.47	-7698	4335	4205	4140	4010	3945	4172	3977	468	1215	1000	2770	5	1	46822295	1887	20.99	0.51	12	0.18	192.00	7871.00	8240	20220914	-51.09	3920	20230726	2.81	6840	-41.08	20230203	3920	2.81	20230726	8240	-51.09	20220914	3920	2.81	20230726	0.84	N	095570	1000	468 억	1624121	N	N	20	N	N
118	20230907	120603	50.00	KOSPI	서비스업	N	N	N	N	50	N	4020	-55	5	-1.35	268485050	66448	34.62	4090	4095	4020	5290	2855	4075	4040.53	3.47	-6326	4335	4205	4140	4010	3945	4172	3977	468	1215	1000	2770	5	1	46822295	1882	20.94	0.51	12	0.14	192.00	7871.00	8240	20220914	-51.21	3920	20230726	2.55	6840	-41.23	20230203	3920	2.55	20230726	8240	-51.21	20220914	3920	2.55	20230726	0.84	N	095570	1000	468 억	1624121	N	N	20	N	N
119	20230907	110602	50.00	KOSPI	서비스업	N	N	N	N	50	N	4035	-40	5	-0.98	206314560	51018	26.58	4090	4095	4025	5290	2855	4075	4043.96	3.47	-3195	4335	4205	4140	4010	3945	4172	3977	468	1215	1000	2770	5	1	46822295	1889	21.02	0.51	12	0.11	192.00	7871.00	8240	20220914	-51.03	3920	20230726	2.93	6840	-41.01	20230203	3920	2.93	20230726	8240	-51.03	20220914	3920	2.93	20230726	0.84	N	095570	1000	468 억	1624121	N	N	20	N	N
120	20230907	100600	50.00	KOSPI	서비스업	N	N	N	N	50	N	4030	-45	5	-1.10	102751330	25324	13.19	4090	4095	4030	5290	2855	4075	4057.47	3.47	-9399	4335	4205	4140	4010	3945	4172	3977	468	1215	1000	2770	5	1	46822295	1887	20.99	0.51	12	0.05	192.00	7871.00	8240	20220914	-51.09	3920	20230726	2.81	6840	-41.08	20230203	3920	2.81	20230726	8240	-51.09	20220914	3920	2.81	20230726	0.84	N	095570	1000	468 억	1624121	N	N	20	N	N
121	20230907	090608	50.00	KOSPI	서비스업	N	N	N	N	50	N	4090	15	2	0.37	23886380	5840	3.04	4090	4095	4075	5290	2855	4075	4090.14	3.47	-4645	4335	4205	4140	4010	3945	4172	3977	468	1215	1000	2770	5	1	46822295	1915	21.30	0.52	12	0.01	192.00	7871.00	8240	20220914	-50.36	3920	20230726	4.34	6840	-40.20	20230203	3920	4.34	20230726	8240	-50.36	20220914	3920	4.34	20230726	0.84	N	095570	1000	468 억	1624121	N	N	20	N	N
122	20230906	160557	50.00	KOSPI	서비스업	N	N	N	N	50	N	4075	-195	5	-4.57	790967365	191822	199.27	4270	4270	4075	5550	2990	4270	4123.49	3.60	-57071	4373	4321	4273	4221	4173	4297	4197	468	1280	1000	2900	5	1	46822295	1908	21.22	0.52	12	0.41	192.00	7871.00	8240	20220914	-50.55	3920	20230726	3.95	6840	-40.42	20230203	3920	3.95	20230726	8240	-50.55	20220914	3920	3.95	20230726	0.82	N	095570	1000	468 억	1684488	N	N	20	N	N
123	20230906	150558	50.00	KOSPI	서비스업	N	N	N	N	50	N	4075	-195	5	-4.57	726351115	175971	182.80	4270	4270	4075	5550	2990	4270	4127.68	3.60	-53408	4373	4321	4273	4221	4173	4297	4197	468	1280	1000	2900	5	1	46822295	1908	21.22	0.52	12	0.38	192.00	7871.00	8240	20220914	-50.55	3920	20230726	3.95	6840	-40.42	20230203	3920	3.95	20230726	8240	-50.55	20220914	3920	3.95	20230726	0.82	N	095570	1000	468 억	1684488	N	N	31	N	N
124	20230906	140558	50.00	KOSPI	서비스업	N	N	N	N	50	N	4085	-185	5	-4.33	572324655	138262	143.63	4270	4270	4085	5550	2990	4270	4139.42	3.60	-45282	4373	4321	4273	4221	4173	4297	4197	468	1280	1000	2900	5	1	46822295	1913	21.28	0.52	12	0.30	192.00	7871.00	8240	20220914	-50.42	3920	20230726	4.21	6840	-40.28	20230203	3920	4.21	20230726	8240	-50.42	20220914	3920	4.21	20230726	0.82	N	095570	1000	468 억	1684488	N	N	31	N	N
125	20230906	130553	50.00	KOSPI	서비스업	N	N	N	N	50	N	4140	-130	5	-3.04	458856945	110618	114.91	4270	4270	4090	5550	2990	4270	4148.12	3.60	-31507	4373	4321	4273	4221	4173	4297	4197	468	1280	1000	2900	5	1	46822295	1938	21.56	0.53	12	0.24	192.00	7871.00	8240	20220914	-49.76	3920	20230726	5.61	6840	-39.47	20230203	3920	5.61	20230726	8240	-49.76	20220914	3920	5.61	20230726	0.82	N	095570	1000	468 억	1684488	N	N	31	N	N
126	20230906	120604	50.00	KOSPI	서비스업	N	N	N	N	50	N	4115	-155	5	-3.63	428474055	103260	107.27	4270	4270	4090	5550	2990	4270	4149.47	3.60	-27052	4373	4321	4273	4221	4173	4297	4197	468	1280	1000	2900	5	1	46822295	1927	21.43	0.52	12	0.22	192.00	7871.00	8240	20220914	-50.06	3920	20230726	4.97	6840	-39.84	20230203	3920	4.97	20230726	8240	-50.06	20220914	3920	4.97	20230726	0.82	N	095570	1000	468 억	1684488	N	N	31	N	N
127	20230906	110604	50.00	KOSPI	서비스업	N	N	N	N	50	N	4140	-130	5	-3.04	225291015	53904	56.00	4270	4270	4135	5550	2990	4270	4179.49	3.60	-19949	4373	4321	4273	4221	4173	4297	4197	468	1280	1000	2900	5	1	46822295	1938	21.56	0.53	12	0.12	192.00	7871.00	8240	20220914	-49.76	3920	20230726	5.61	6840	-39.47	20230203	3920	5.61	20230726	8240	-49.76	20220914	3920	5.61	20230726	0.82	N	095570	1000	468 억	1684488	N	N	31	N	N
128	20230906	100545	50.00	KOSPI	서비스업	N	N	N	N	50	N	4180	-90	5	-2.11	106479170	25314	26.30	4270	4270	4180	5550	2990	4270	4206.34	3.60	-9737	4373	4321	4273	4221	4173	4297	4197	468	1280	1000	2900	5	1	46822295	1957	21.77	0.53	12	0.05	192.00	7871.00	8240	20220914	-49.27	3920	20230726	6.63	6840	-38.89	20230203	3920	6.63	20230726	8240	-49.27	20220914	3920	6.63	20230726	0.82	N	095570	1000	468 억	1684488	N	N	31	N	N
129	20230906	090552	50.00	KOSPI	서비스업	N	N	N	N	50	N	4240	-30	5	-0.70	7246820	1707	1.77	4270	4270	4240	5550	2990	4270	4245.35	3.60	-461	4373	4321	4273	4221	4173	4297	4197	468	1280	1000	2900	5	1	46822295	1985	22.08	0.54	12	0.00	192.00	7871.00	8240	20220914	-48.54	3920	20230726	8.16	6840	-38.01	20230203	3920	8.16	20230726	8240	-48.54	20220914	3920	8.16	20230726	0.82	N	095570	1000	468 억	1684488	N	N	31	N	N
130	20230905	160552	50.00	KOSPI	서비스업	N	N	N	N	50	N	4270	-40	5	-0.93	409528600	96225	35.18	4310	4325	4225	5600	3020	4310	4255.91	3.69	-32072	4433	4371	4313	4251	4193	4402	4282	468	1290	1000	2930	5	1	46822295	1999	22.24	0.54	12	0.21	192.00	7871.00	8240	20220914	-48.18	3920	20230726	8.93	6840	-37.57	20230203	3920	8.93	20230726	8240	-48.18	20220914	3920	8.93	20230726	0.83	N	095570	1000	468 억	1726218	N	N	31	N	N
131	20230905	150602	50.00	KOSPI	서비스업	N	N	N	N	50	N	4235	-75	5	-1.74	395980595	93041	34.01	4310	4325	4225	5600	3020	4310	4255.98	3.69	-32653	4433	4371	4313	4251	4193	4402	4282	468	1290	1000	2930	5	1	46822295	1983	22.06	0.54	12	0.20	192.00	7871.00	8240	20220914	-48.60	3920	20230726	8.04	6840	-38.08	20230203	3920	8.04	20230726	8240	-48.60	20220914	3920	8.04	20230726	0.83	N	095570	1000	468 억	1726218	N	N	93	N	N
132	20230905	140601	50.00	KOSPI	서비스업	N	N	N	N	50	N	4235	-75	5	-1.74	328655530	77149	28.20	4310	4325	4230	5600	3020	4310	4260.01	3.69	-28047	4433	4371	4313	4251	4193	4402	4282	468	1290	1000	2930	5	1	46822295	1983	22.06	0.54	12	0.16	192.00	7871.00	8240	20220914	-48.60	3920	20230726	8.04	6840	-38.08	20230203	3920	8.04	20230726	8240	-48.60	20220914	3920	8.04	20230726	0.83	N	095570	1000	468 억	1726218	N	N	93	N	N
133	20230905	130541	50.00	KOSPI	서비스업	N	N	N	N	50	N	4250	-60	5	-1.39	267310005	62671	22.91	4310	4325	4235	5600	3020	4310	4265.29	3.69	-20562	4433	4371	4313	4251	4193	4402	4282	468	1290	1000	2930	5	1	46822295	1990	22.14	0.54	12	0.13	192.00	7871.00	8240	20220914	-48.42	3920	20230726	8.42	6840	-37.87	20230203	3920	8.42	20230726	8240	-48.42	20220914	3920	8.42	20230726	0.83	N	095570	1000	468 억	1726218	N	N	93	N	N
134	20230905	120549	50.00	KOSPI	서비스업	N	N	N	N	50	N	4250	-60	5	-1.39	260406780	61046	22.32	4310	4325	4235	5600	3020	4310	4265.75	3.69	-20854	4433	4371	4313	4251	4193	4402	4282	468	1290	1000	2930	5	1	46822295	1990	22.14	0.54	12	0.13	192.00	7871.00	8240	20220914	-48.42	3920	20230726	8.42	6840	-37.87	20230203	3920	8.42	20230726	8240	-48.42	20220914	3920	8.42	20230726	0.83	N	095570	1000	468 억	1726218	N	N	93	N	N
135	20230905	110552	50.00	KOSPI	서비스업	N	N	N	N	50	N	4240	-70	5	-1.62	192764590	45118	16.49	4310	4325	4235	5600	3020	4310	4272.45	3.69	-13228	4433	4371	4313	4251	4193	4402	4282	468	1290	1000	2930	5	1	46822295	1985	22.08	0.54	12	0.10	192.00	7871.00	8240	20220914	-48.54	3920	20230726	8.16	6840	-38.01	20230203	3920	8.16	20230726	8240	-48.54	20220914	3920	8.16	20230726	0.83	N	095570	1000	468 억	1726218	N	N	93	N	N
136	20230905	100546	50.00	KOSPI	서비스업	N	N	N	N	50	N	4265	-45	5	-1.04	99780905	23278	8.51	4310	4325	4265	5600	3020	4310	4286.49	3.69	-9476	4433	4371	4313	4251	4193	4402	4282	468	1290	1000	2930	5	1	46822295	1997	22.21	0.54	12	0.05	192.00	7871.00	8240	20220914	-48.24	3920	20230726	8.80	6840	-37.65	20230203	3920	8.80	20230726	8240	-48.24	20220914	3920	8.80	20230726	0.83	N	095570	1000	468 억	1726218	N	N	93	N	N
137	20230905	090544	50.00	KOSPI	서비스업	N	N	N	N	50	N	4320	10	2	0.23	12873245	2991	1.09	4310	4325	4300	5600	3020	4310	4303.99	3.69	-2094	4433	4371	4313	4251	4193	4402	4282	468	1290	1000	2930	5	1	46822295	2023	22.50	0.55	12	0.01	192.00	7871.00	8240	20220914	-47.57	3920	20230726	10.20	6840	-36.84	20230203	3920	10.20	20230726	8240	-47.57	20220914	3920	10.20	20230726	0.83	N	095570	1000	468 억	1726218	N	N	93	N	N
138	20230904	160543	50.00	KOSPI	서비스업	N	N	N	N	50	N	4310	40	2	0.94	1170082310	271418	36.19	4285	4375	4255	5550	2990	4270	4311.00	3.71	2981	4550	4410	4315	4175	4080	4480	4245	468	1280	1000	2900	5	1	46822295	2018	22.45	0.55	12	0.58	192.00	7871.00	8240	20220914	-47.69	3920	20230726	9.95	6840	-36.99	20230203	3920	9.95	20230726	8240	-47.69	20220914	3920	9.95	20230726	0.82	N	095570	1000	468 억	1737025	N	N	93	N	N
139	20230904	150536	50.00	KOSPI	서비스업	N	N	N	N	50	N	4300	30	2	0.70	1161487915	269422	35.92	4285	4375	4255	5550	2990	4270	4311.04	3.71	3503	4550	4410	4315	4175	4080	4480	4245	468	1280	1000	2900	5	1	46822295	2013	22.40	0.55	12	0.58	192.00	7871.00	8240	20220914	-47.82	3920	20230726	9.69	6840	-37.13	20230203	3920	9.69	20230726	8240	-47.82	20220914	3920	9.69	20230726	0.82	N	095570	1000	468 억	1737025	N	N	8	N	N
140	20230904	140532	50.00	KOSPI	서비스업	N	N	N	N	50	N	4285	15	2	0.35	1137874105	263919	35.19	4285	4375	4255	5550	2990	4270	4311.45	3.71	4613	4550	4410	4315	4175	4080	4480	4245	468	1280	1000	2900	5	1	46822295	2006	22.32	0.54	12	0.56	192.00	7871.00	8240	20220914	-48.00	3920	20230726	9.31	6840	-37.35	20230203	3920	9.31	20230726	8240	-48.00	20220914	3920	9.31	20230726	0.82	N	095570	1000	468 억	1737025	N	N	8	N	N
141	20230904	130541	50.00	KOSPI	서비스업	N	N	N	N	50	N	4280	10	2	0.23	1010299870	234047	31.20	4285	4375	4255	5550	2990	4270	4316.65	3.71	10349	4550	4410	4315	4175	4080	4480	4245	468	1280	1000	2900	5	1	46822295	2004	22.29	0.54	12	0.50	192.00	7871.00	8240	20220914	-48.06	3920	20230726	9.18	6840	-37.43	20230203	3920	9.18	20230726	8240	-48.06	20220914	3920	9.18	20230726	0.82	N	095570	1000	468 억	1737025	N	N	8	N	N
142	20230904	120530	50.00	KOSPI	서비스업	N	N	N	N	50	N	4320	50	2	1.17	857324360	198473	26.46	4285	4375	4255	5550	2990	4270	4319.60	3.71	17417	4550	4410	4315	4175	4080	4480	4245	468	1280	1000	2900	5	1	46822295	2023	22.50	0.55	12	0.42	192.00	7871.00	8240	20220914	-47.57	3920	20230726	10.20	6840	-36.84	20230203	3920	10.20	20230726	8240	-47.57	20220914	3920	10.20	20230726	0.82	N	095570	1000	468 억	1737025	N	N	8	N	N
143	20230904	110523	50.00	KOSPI	서비스업	N	N	N	N	50	N	4325	55	2	1.29	641410325	148551	19.81	4285	4375	4255	5550	2990	4270	4317.78	3.71	-2981	4550	4410	4315	4175	4080	4480	4245	468	1280	1000	2900	5	1	46822295	2025	22.53	0.55	12	0.32	192.00	7871.00	8240	20220914	-47.51	3920	20230726	10.33	6840	-36.77	20230203	3920	10.33	20230726	8240	-47.51	20220914	3920	10.33	20230726	0.82	N	095570	1000	468 억	1737025	N	N	8	N	N
144	20230904	100526	50.00	KOSPI	서비스업	N	N	N	N	50	N	4345	75	2	1.76	301753035	70064	9.34	4285	4375	4255	5550	2990	4270	4306.82	3.71	-16431	4550	4410	4315	4175	4080	4480	4245	468	1280	1000	2900	5	1	46822295	2034	22.63	0.55	12	0.15	192.00	7871.00	8240	20220914	-47.27	3920	20230726	10.84	6840	-36.48	20230203	3920	10.84	20230726	8240	-47.27	20220914	3920	10.84	20230726	0.82	N	095570	1000	468 억	1737025	N	N	8	N	N
145	20230904	090536	50.00	KOSPI	서비스업	N	N	N	N	50	N	4260	-10	5	-0.23	84608825	19834	2.64	4285	4285	4255	5550	2990	4270	4265.85	3.71	-5073	4550	4410	4315	4175	4080	4480	4245	468	1280	1000	2900	5	1	46822295	1995	22.19	0.54	12	0.04	192.00	7871.00	8240	20220914	-48.30	3920	20230726	8.67	6840	-37.72	20230203	3920	8.67	20230726	8240	-48.30	20220914	3920	8.67	20230726	0.82	N	095570	1000	468 억	1737025	N	N	8	N	N
146	20230901	160527	50.00	KOSPI	서비스업	N	N	N	N	50	N	4270	130	2	3.14	3252122245	748348	1058.50	4220	4455	4220	5380	2900	4140	4345.74	3.37	151996	4213	4176	4133	4096	4053	4180	4100	468	1240	1000	2810	5	1	46822295	1999	22.24	0.54	12	1.60	192.00	7871.00	8240	20220914	-48.18	3920	20230726	8.93	6840	-37.57	20230203	3920	8.93	20230726	8240	-48.18	20220914	3920	8.93	20230726	0.84	N	095570	1000	468 억	1579098	N	N	8	N	N
147	20230901	150535	50.00	KOSPI	서비스업	N	N	N	N	50	N	4305	165	2	3.99	3184685785	732603	1036.23	4220	4455	4220	5380	2900	4140	4347.08	3.37	150739	4213	4176	4133	4096	4053	4180	4100	468	1240	1000	2810	5	1	46822295	2016	22.42	0.55	12	1.56	192.00	7871.00	8240	20220914	-47.75	3920	20230726	9.82	6840	-37.06	20230203	3920	9.82	20230726	8240	-47.75	20220914	3920	9.82	20230726	0.84	N	095570	1000	468 억	1579098	N	N	2	N	N
148	20230901	140536	50.00	KOSPI	서비스업	N	N	N	N	50	N	4305	165	2	3.99	2607741185	598465	846.50	4220	4455	4220	5380	2900	4140	4357.38	3.37	122817	4213	4176	4133	4096	4053	4180	4100	468	1240	1000	2810	5	1	46822295	2016	22.42	0.55	12	1.28	192.00	7871.00	8240	20220914	-47.75	3920	20230726	9.82	6840	-37.06	20230203	3920	9.82	20230726	8240	-47.75	20220914	3920	9.82	20230726	0.84	N	095570	1000	468 억	1579098	N	N	2	N	N
149	20230901	130522	50.00	KOSPI	서비스업	N	N	N	N	50	N	4400	260	2	6.28	2167958370	497523	703.72	4220	4455	4220	5380	2900	4140	4357.50	3.37	97563	4213	4176	4133	4096	4053	4180	4100	468	1240	1000	2810	5	1	46822295	2060	22.92	0.56	12	1.06	192.00	7871.00	8240	20220914	-46.60	3920	20230726	12.24	6840	-35.67	20230203	3920	12.24	20230726	8240	-46.60	20220914	3920	12.24	20230726	0.84	N	095570	1000	468 억	1579098	N	N	2	N	N
150	20230901	120528	50.00	KOSPI	서비스업	N	N	N	N	50	N	4285	145	2	3.50	1980954865	454542	642.93	4220	4455	4220	5380	2900	4140	4358.13	3.37	97942	4213	4176	4133	4096	4053	4180	4100	468	1240	1000	2810	5	1	46822295	2006	22.32	0.54	12	0.97	192.00	7871.00	8240	20220914	-48.00	3920	20230726	9.31	6840	-37.35	20230203	3920	9.31	20230726	8240	-48.00	20220914	3920	9.31	20230726	0.84	N	095570	1000	468 억	1579098	N	N	2	N	N
151	20230901	110529	50.00	KOSPI	서비스업	N	N	N	N	50	N	4385	245	2	5.92	1602093885	367378	519.64	4220	4455	4220	5380	2900	4140	4360.89	3.37	77498	4213	4176	4133	4096	4053	4180	4100	468	1240	1000	2810	5	1	46822295	2053	22.84	0.56	12	0.78	192.00	7871.00	8240	20220914	-46.78	3920	20230726	11.86	6840	-35.89	20230203	3920	11.86	20230726	8240	-46.78	20220914	3920	11.86	20230726	0.84	N	095570	1000	468 억	1579098	N	N	2	N	N
152	20230901	100524	50.00	KOSPI	서비스업	N	N	N	N	50	N	4370	230	2	5.56	831998440	192214	271.88	4220	4390	4220	5380	2900	4140	4328.50	3.37	40372	4213	4176	4133	4096	4053	4180	4100	468	1240	1000	2810	5	1	46822295	2046	22.76	0.56	12	0.41	192.00	7871.00	8240	20220914	-46.97	3920	20230726	11.48	6840	-36.11	20230203	3920	11.48	20230726	8240	-46.97	20220914	3920	11.48	20230726	0.84	N	095570	1000	468 억	1579098	N	N	2	N	N
153	20230901	090518	50.00	KOSPI	서비스업	N	N	N	N	50	N	4285	145	2	3.50	230299925	53483	75.65	4220	4380	4220	5380	2900	4140	4306.04	3.37	530	4213	4176	4133	4096	4053	4180	4100	468	1240	1000	2810	5	1	46822295	2006	22.32	0.54	12	0.11	192.00	7871.00	8240	20220914	-48.00	3920	20230726	9.31	6840	-37.35	20230203	3920	9.31	20230726	8240	-48.00	20220914	3920	9.31	20230726	0.84	N	095570	1000	468 억	1579098	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History