Files
KissMeData/102260/price/prices-20231001.csv
2024-11-17 15:27:48 +09:00

54 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202310311607555550.00KOSPI신저가서비스업NNNY50N4105-555-1.32548130630133066159.554165421040755400291541604119.323.00035544276421741614102404642474132497124010003160514968972820405.820.53120.27705.007694.00577020230821-28.864075202310310.745770-28.862023082140750.74202310315770-28.862023082140750.74202310311.02N1022601000496 억1490243NN0N00N
3202310311508035550.00KOSPI신저가서비스업NNNY50N4115-455-1.08512351075124333149.074165421040755400291541604120.803.00041124276421741614102404642474132497124010003160514968972820455.840.53120.25705.007694.00577020230821-28.684075202310310.985770-28.682023082140750.98202310315770-28.682023082140750.98202310311.02N1022601000496 억1490243NN0N00N
4202310311408085550.00KOSPI서비스업NNNY50N4100-605-1.4439194310594914113.804165421040905400291541604129.463.00034154276421741614102404642474132497124010003160514968972820375.820.53120.19705.007694.00577020230821-28.944080202310240.495770-28.942023082140800.49202310245770-28.942023082140800.49202310241.02N1022601000496 억1490243NN0N00N
5202310311308025550.00KOSPI서비스업NNNY50N4120-405-0.963036553857340088.014165421041155400291541604136.993.00039144276421741614102404642474132497124010003160514968972820475.840.54120.15705.007694.00577020230821-28.604080202310240.985770-28.602023082140800.98202310245770-28.602023082140800.98202310241.02N1022601000496 억1490243NN0N00N
6202310311208015550.00KOSPI서비스업NNNY50N4130-305-0.722671291106454077.384165421041155400291541604138.973.00056444276421741614102404642474132497124010003160514968972820525.860.54120.13705.007694.00577020230821-28.424080202310241.235770-28.422023082140801.23202310245770-28.422023082140801.23202310241.02N1022601000496 억1490243NN0N00N
7202310311108225550.00KOSPI서비스업NNNY50N4155-55-0.121128736952718332.594165421041355400291541604152.363.00020684276421741614102404642474132497124010003160514968972820655.890.54120.05705.007694.00577020230821-27.994080202310241.845770-27.992023082140801.84202310245770-27.992023082140801.84202310241.02N1022601000496 억1490243NN0N00N
8202310311008095550.00KOSPI서비스업NNNY50N4150-105-0.24906746252183526.184165421041355400291541604152.723.00022364276421741614102404642474132497124010003160514968972820625.890.54120.04705.007694.00577020230821-28.084080202310241.725770-28.082023082140801.72202310245770-28.082023082140801.72202310241.02N1022601000496 억1490243NN0N00N
9202310310908085550.00KOSPI서비스업NNNY50N41701020.2433701558060.974165421041655400291541604181.333.000-5004276421741614102404642474132497124010003160514968972820725.910.54120.00705.007694.00577020230821-27.734080202310242.215770-27.732023082140802.21202310245770-27.732023082140802.21202310241.02N1022601000496 억1490243NN0N00N
10202310301607545550.00KOSPI서비스업NNNY50N41604020.9734636780083269125.484105422041055350288541204159.622.960184124233417641334076403342054105497123010003130514968972820675.900.54120.17705.007694.00577020230821-27.904080202310241.965770-27.902023082140801.96202310245770-27.902023082140801.96202310241.08N1022601000496 억1470763NN0N00N
11202310301507375550.00KOSPI서비스업NNNY50N41553520.8533797828581252122.444105422041055350288541204159.632.960186864233417641334076403342054105497123010003130514968972820655.890.54120.16705.007694.00577020230821-27.994080202310241.845770-27.992023082140801.84202310245770-27.992023082140801.84202310241.08N1022601000496 억1470763NN0N00N
12202310301407365550.00KOSPI서비스업NNNY50N41654521.091874423404488867.644105422041055350288541204175.782.96084934233417641334076403342054105497123010003130514968972820705.910.54120.09705.007694.00577020230821-27.824080202310242.085770-27.822023082140802.08202310245770-27.822023082140802.08202310241.08N1022601000496 억1470763NN0N00N
13202310301307385550.00KOSPI서비스업NNNY50N41907021.701389660053328450.164105422041055350288541204175.162.96043344233417641334076403342054105497123010003130514968972820825.940.54120.07705.007694.00577020230821-27.384080202310242.705770-27.382023082140802.70202310245770-27.382023082140802.70202310241.08N1022601000496 억1470763NN0N00N
14202310301207335550.00KOSPI서비스업NNNY50N42109022.181263542753027845.634105422041055350288541204173.142.96038814233417641334076403342054105497123010003130514968972820925.970.55120.06705.007694.00577020230821-27.044080202310243.195770-27.042023082140803.19202310245770-27.042023082140803.19202310241.08N1022601000496 억1470763NN0N00N
15202310301107345550.00KOSPI서비스업NNNY50N41907021.70827931701991330.014105420041055350288541204157.742.96061374233417641334076403342054105497123010003130514968972820825.940.54120.04705.007694.00577020230821-27.384080202310242.705770-27.382023082140802.70202310245770-27.382023082140802.70202310241.08N1022601000496 억1470763NN0N00N
16202310301007335550.00KOSPI서비스업NNNY50N41705021.21467805501126616.984105420041055350288541204152.372.96045464233417641334076403342054105497123010003130514968972820725.910.54120.02705.007694.00577020230821-27.734080202310242.215770-27.732023082140802.21202310245770-27.732023082140802.21202310241.08N1022601000496 억1470763NN0N00N
17202310300907295550.00KOSPI서비스업NNNY50N4115-55-0.12689748016772.534105412041055350288541204112.992.96012194233417641334076403342054105497123010003130514968972820455.840.53120.00705.007694.00577020230821-28.684080202310240.865770-28.682023082140800.86202310245770-28.682023082140800.86202310241.08N1022601000496 억1470763NN0N00N
18202310271607005550.00KOSPI서비스업NNNY50N41201520.372722489756609676.554115419040905330287541054118.992.90025454251417741414067403141604050497122510003110514968972820475.840.54120.13705.007694.00577020230821-28.604080202310240.985770-28.602023082140800.98202310245770-28.602023082140800.98202310241.08N1022601000496 억1442239NN0N00N
19202310271507325550.00KOSPI서비스업NNNY50N41201520.372587549756281972.764115419040905330287541054119.062.90027274251417741414067403141604050497122510003110514968972820475.840.54120.13705.007694.00577020230821-28.604080202310240.985770-28.602023082140800.98202310245770-28.602023082140800.98202310241.08N1022601000496 억1442239NN0N00N
20202310271407305550.00KOSPI서비스업NNNY50N41201520.372498784656066170.264115419040905330287541054119.262.90036484251417741414067403141604050497122510003110514968972820475.840.54120.12705.007694.00577020230821-28.604080202310240.985770-28.602023082140800.98202310245770-28.602023082140800.98202310241.08N1022601000496 억1442239NN0N00N
21202310271307215550.00KOSPI서비스업NNNY50N41403520.851876763304554752.754115419040905330287541054120.502.90025634251417741414067403141604050497122510003110514968972820575.870.54120.09705.007694.00577020230821-28.254080202310241.475770-28.252023082140801.47202310245770-28.252023082140801.47202310241.08N1022601000496 억1442239NN0N00N
22202310271207345550.00KOSPI서비스업NNNY50N41555021.221636421853974946.044115419040905330287541054116.892.90044084251417741414067403141604050497122510003110514968972820655.890.54120.08705.007694.00577020230821-27.994080202310241.845770-27.992023082140801.84202310245770-27.992023082140801.84202310241.08N1022601000496 억1442239NN0N00N
23202310271107395550.00KOSPI서비스업NNNY50N41504521.101443732903511340.674115416040905330287541054111.682.90042234251417741414067403141604050497122510003110514968972820625.890.54120.07705.007694.00577020230821-28.084080202310241.725770-28.082023082140801.72202310245770-28.082023082140801.72202310241.08N1022601000496 억1442239NN0N00N
24202310271007305550.00KOSPI서비스업NNNY50N4105030.001212956402952134.194115416040905330287541054108.792.90021194251417741414067403141604050497122510003110514968972820405.820.53120.06705.007694.00577020230821-28.864080202310240.615770-28.862023082140800.61202310245770-28.862023082140800.61202310241.08N1022601000496 억1442239NN0N00N
25202310270907275550.00KOSPI서비스업NNNY50N41454020.97580907014101.634115415041155330287541054119.912.9009914251417741414067403141604050497122510003110514968972820605.880.54120.00705.007694.00577020230821-28.164080202310241.595770-28.162023082140801.59202310245770-28.162023082140801.59202310241.08N1022601000496 억1442239NN0N00N
26202310261607195550.00KOSPI서비스업NNNY50N4105-1155-2.7335631759586328191.104215421541055480295542204127.672.940-166184293425642134176413342754195497126010003200514968972820405.820.53120.17705.007694.00577020230821-28.864080202310240.615770-28.862023082140800.61202310245770-28.862023082140800.61202310241.10N1022601000496 억1462308NN0N00N
27202310261507195550.00KOSPI서비스업NNNY50N4115-1055-2.4932787404579407175.784215421541055480295542204129.022.940-145344293425642134176413342754195497126010003200514968972820455.840.53120.16705.007694.00577020230821-28.684080202310240.865770-28.682023082140800.86202310245770-28.682023082140800.86202310241.10N1022601000496 억1462308NN0N00N
28202310261407225550.00KOSPI서비스업NNNY50N4125-955-2.2526879005565047143.994215421541105480295542204132.232.940-109724293425642134176413342754195497126010003200514968972820505.850.54120.13705.007694.00577020230821-28.514080202310241.105770-28.512023082140801.10202310245770-28.512023082140801.10202310241.10N1022601000496 억1462308NN0N00N
29202310261307205550.00KOSPI서비스업NNNY50N4130-905-2.1323697118557335126.924215421541105480295542204133.082.940-99554293425642134176413342754195497126010003200514968972820525.860.54120.12705.007694.00577020230821-28.424080202310241.235770-28.422023082140801.23202310245770-28.422023082140801.23202310241.10N1022601000496 억1462308NN0N00N
30202310261207175550.00KOSPI서비스업NNNY50N4125-955-2.2522349098054066119.684215421541105480295542204133.652.940-80124293425642134176413342754195497126010003200514968972820505.850.54120.11705.007694.00577020230821-28.514080202310241.105770-28.512023082140801.10202310245770-28.512023082140801.10202310241.10N1022601000496 억1462308NN0N00N
31202310261107255550.00KOSPI서비스업NNNY50N4150-705-1.661621771603923686.854215421541105480295542204133.352.940-22384293425642134176413342754195497126010003200514968972820625.890.54120.08705.007694.00577020230821-28.084080202310241.725770-28.082023082140801.72202310245770-28.082023082140801.72202310241.10N1022601000496 억1462308NN0N00N
32202310261007235550.00KOSPI서비스업NNNY50N4140-805-1.90821688501983643.914215421541305480295542204142.362.940-8554293425642134176413342754195497126010003200514968972820575.870.54120.04705.007694.00577020230821-28.254080202310241.475770-28.252023082140801.47202310245770-28.252023082140801.47202310241.10N1022601000496 억1462308NN0N00N
33202310260907205550.00KOSPI서비스업NNNY50N4155-655-1.54589489514103.124215421541555480295542204180.412.940-3964293425642134176413342754195497126010003200514968972820655.890.54120.00705.007694.00577020230821-27.994080202310241.845770-27.992023082140801.84202310245770-27.992023082140801.84202310241.10N1022601000496 억1462308NN0N00N
34202310251607235550.00KOSPI서비스업NNNY50N42204521.081898028254512574.154180425041705420292541754206.162.93049754245421041454110404542274127497124510003170514968972820975.990.55120.09705.007694.00577020230821-26.864080202310243.435770-26.862023082140803.43202310245770-26.862023082140803.43202310241.14N1022601000496 억1457067NN0N00N
35202310251507225550.00KOSPI서비스업NNNY50N42204521.081852459454404472.384180425041705420292541754205.932.93049534245421041454110404542274127497124510003170514968972820975.990.55120.09705.007694.00577020230821-26.864080202310243.435770-26.862023082140803.43202310245770-26.862023082140803.43202310241.14N1022601000496 억1457067NN0N00N
36202310251407185550.00KOSPI서비스업NNNY50N42103520.841572378903741761.494180423041705420292541754202.312.93058584245421041454110404542274127497124510003170514968972820925.970.55120.08705.007694.00577020230821-27.044080202310243.195770-27.042023082140803.19202310245770-27.042023082140803.19202310241.14N1022601000496 억1457067NN0N00N
37202310251307195550.00KOSPI서비스업NNNY50N42103520.841398223553328354.694180423041705420292541754201.012.93062984245421041454110404542274127497124510003170514968972820925.970.55120.07705.007694.00577020230821-27.044080202310243.195770-27.042023082140803.19202310245770-27.042023082140803.19202310241.14N1022601000496 억1457067NN0N00N
38202310251207185550.00KOSPI서비스업NNNY50N42103520.841334978703178152.224180423041705420292541754200.562.93061734245421041454110404542274127497124510003170514968972820925.970.55120.06705.007694.00577020230821-27.044080202310243.195770-27.042023082140803.19202310245770-27.042023082140803.19202310241.14N1022601000496 억1457067NN0N00N
39202310251107215550.00KOSPI서비스업NNNY50N42154020.96935680352227736.614180423041705420292541754200.212.93037994245421041454110404542274127497124510003170514968972820945.980.55120.04705.007694.00577020230821-26.954080202310243.315770-26.952023082140803.31202310245770-26.952023082140803.31202310241.14N1022601000496 억1457067NN0N00N
40202310251007225550.00KOSPI서비스업NNNY50N41952020.48644038401534925.224180423041705420292541754195.962.9306424245421041454110404542274127497124510003170514968972820845.950.55120.03705.007694.00577020230821-27.304080202310242.825770-27.302023082140802.82202310245770-27.302023082140802.82202310241.14N1022601000496 억1457067NN0N00N
41202310250907165550.00KOSPI서비스업NNNY50N4180520.121082509525924.264180420041705420292541754176.352.930-14024245421041454110404542274127497124510003170514968972820775.930.54120.01705.007694.00577020230821-27.564080202310242.455770-27.562023082140802.45202310245770-27.562023082140802.45202310241.14N1022601000496 억1457067NN0N00N
42202310241607035550.00KOSPI신저가서비스업NNNY50N41753520.852505406756085386.844140418040805380290041404117.152.950-125044230418541554110408041774102497124010003140514968972820755.920.54120.12705.007694.00577020230821-27.644080202310242.335770-27.642023082140802.33202310245770-27.642023082140802.33202310241.16N1022601000496 억1465061NN0N00N
43202310241507155550.00KOSPI신저가서비스업NNNY50N41703020.722415494255869983.774140418040805380290041404115.052.950-123144230418541554110408041774102497124010003140514968972820725.910.54120.12705.007694.00577020230821-27.734080202310242.215770-27.732023082140802.21202310245770-27.732023082140802.21202310241.16N1022601000496 억1465061NN0N00N
44202310241407005550.00KOSPI신저가서비스업NNNY50N4135-55-0.122057544755008771.484140418040805380290041404107.942.950-104894230418541554110408041774102497124010003140514968972820555.870.54120.10705.007694.00577020230821-28.344080202310241.355770-28.342023082140801.35202310245770-28.342023082140801.35202310241.16N1022601000496 억1465061NN0N00N
45202310241307075550.00KOSPI신저가서비스업NNNY50N4105-355-0.851951956754752767.834140418040805380290041404107.052.950-94104230418541554110408041774102497124010003140514968972820405.820.53120.10705.007694.00577020230821-28.864080202310240.615770-28.862023082140800.61202310245770-28.862023082140800.61202310241.16N1022601000496 억1465061NN0N00N
46202310241207145550.00KOSPI신저가서비스업NNNY50N4120-205-0.481840736654482163.974140418040805380290041404106.862.950-79424230418541554110408041774102497124010003140514968972820475.840.54120.09705.007694.00577020230821-28.604080202310240.985770-28.602023082140800.98202310245770-28.602023082140800.98202310241.16N1022601000496 억1465061NN0N00N
47202310241107095550.00KOSPI신저가서비스업NNNY50N4095-455-1.091450554903532150.414140418040805380290041404106.782.950-93784230418541554110408041774102497124010003140514968972820355.810.53120.07705.007694.00577020230821-29.034080202310240.375770-29.032023082140800.37202310245770-29.032023082140800.37202310241.16N1022601000496 억1465061NN0N00N
48202310241007025550.00KOSPI서비스업NNNY50N4110-305-0.7236883145892212.734140418041105380290041404133.952.950-26434230418541554110408041774102497124010003140514968972820425.830.53120.02705.007694.00577020230821-28.774090202310060.495770-28.772023082140900.49202310065770-28.772023082140900.49202310061.16N1022601000496 억1465061NN0N00N
49202310240907085550.00KOSPI서비스업NNNY50N41602020.4819489304700.674140418041405380290041404146.662.950254230418541554110408041774102497124010003140514968972820675.900.54120.00705.007694.00577020230821-27.904090202310061.715770-27.902023082140901.71202310065770-27.902023082140901.71202310061.16N1022601000496 억1465061NN0N00N
50202310231606585550.00KOSPI서비스업NNNY50N4140-205-0.482891728456968075.734140420041255400291541604150.022.960-52624243420141684126409341854110497124010003160514968972820575.870.54120.14705.007694.00577020230821-28.254090202310061.225770-28.252023082140901.22202310065770-28.252023082140901.22202310061.21N1022601000496 억1468665NN0N00N
51202310231507035550.00KOSPI서비스업NNNY50N4145-155-0.362812293306775873.644140420041255400291541604150.502.960-43214243420141684126409341854110497124010003160514968972820605.880.54120.14705.007694.00577020230821-28.164090202310061.345770-28.162023082140901.34202310065770-28.162023082140901.34202310061.21N1022601000496 억1468665NN0N00N
52202310231407015550.00KOSPI서비스업NNNY50N4150-105-0.242505765506034465.584140420041355400291541604152.472.960-45554243420141684126409341854110497124010003160514968972820625.890.54120.12705.007694.00577020230821-28.084090202310061.475770-28.082023082140901.47202310065770-28.082023082140901.47202310061.21N1022601000496 억1468665NN0N00N
53202310231307075550.00KOSPI서비스업NNNY50N4150-105-0.242109751505079455.204140420041405400291541604153.542.960-30874243420141684126409341854110497124010003160514968972820625.890.54120.10705.007694.00577020230821-28.084090202310061.475770-28.082023082140901.47202310065770-28.082023082140901.47202310061.21N1022601000496 억1468665NN0N00N
54202310231206585550.00KOSPI서비스업NNNY50N4155-55-0.121996265104805952.234140420041405400291541604153.782.960-11814243420141684126409341854110497124010003160514968972820655.890.54120.10705.007694.00577020230821-27.994090202310061.595770-27.992023082140901.59202310065770-27.992023082140901.59202310061.21N1022601000496 억1468665NN0N00N
55202310231106575550.00KOSPI서비스업NNNY50N41701020.241355976903263235.474140420041405400291541604155.362.96072404243420141684126409341854110497124010003160514968972820725.910.54120.07705.007694.00577020230821-27.734090202310061.965770-27.732023082140901.96202310065770-27.732023082140901.96202310061.21N1022601000496 억1468665NN0N00N
56202310231006515550.00KOSPI서비스업NNNY50N4165520.12500110851203313.084140420041405400291541604156.162.96031914243420141684126409341854110497124010003160514968972820705.910.54120.02705.007694.00577020230821-27.824090202310061.835770-27.822023082140901.83202310065770-27.822023082140901.83202310061.21N1022601000496 억1468665NN0N00N
57202310230907075550.00KOSPI서비스업NNNY50N4155-55-0.121238893529893.254140416041405400291541604144.842.96013574243420141684126409341854110497124010003160514968972820655.890.54120.01705.007694.00577020230821-27.994090202310061.595770-27.992023082140901.59202310065770-27.992023082140901.59202310061.21N1022601000496 억1468665NN0N00N
58202310201606565550.00KOSPI서비스업NNNY50N4160-505-1.193831261209190170.234185421041355470295042104169.052.95046314406430742414142407642754110497126010003190514968972820675.900.54120.18705.007694.00577020230821-27.904090202310061.715770-27.902023082140901.71202310065770-27.902023082140901.71202310061.21N1022601000496 억1463422NN1N00N
59202310201506565550.00KOSPI서비스업NNNY50N4185-255-0.593671835258807167.314185421041355470295042104169.182.95045634406430742414142407642754110497126010003190514968972820805.940.54120.18705.007694.00577020230821-27.474090202310062.325770-27.472023082140902.32202310065770-27.472023082140902.32202310061.21N1022601000496 억1463422NN1N00N
60202310201407005550.00KOSPI서비스업NNNY50N4200-105-0.242793860506705751.254185421041355470295042104166.402.950-1544406430742414142407642754110497126010003190514968972820875.960.55120.13705.007694.00577020230821-27.214090202310062.695770-27.212023082140902.69202310065770-27.212023082140902.69202310061.21N1022601000496 억1463422NN1N00N
61202310201306415550.00KOSPI서비스업NNNY50N4190-205-0.482261518705437241.554185420041355470295042104159.342.950-65884406430742414142407642754110497126010003190514968972820825.940.54120.11705.007694.00577020230821-27.384090202310062.445770-27.382023082140902.44202310065770-27.382023082140902.44202310061.21N1022601000496 억1463422NN1N00N
62202310201206535550.00KOSPI서비스업NNNY50N4165-455-1.072130635755124439.164185420041355470295042104157.822.950-70044406430742414142407642754110497126010003190514968972820705.910.54120.10705.007694.00577020230821-27.824090202310061.835770-27.822023082140901.83202310065770-27.822023082140901.83202310061.21N1022601000496 억1463422NN1N00N
63202310201107005550.00KOSPI서비스업NNNY50N4160-505-1.191910643004597235.134185420041355470295042104156.102.950-81204406430742414142407642754110497126010003190514968972820675.900.54120.09705.007694.00577020230821-27.904090202310061.715770-27.902023082140901.71202310065770-27.902023082140901.71202310061.21N1022601000496 억1463422NN1N00N
64202310201006515550.00KOSPI서비스업NNNY50N4155-555-1.311018700202448518.714185420041455470295042104160.512.950-51514406430742414142407642754110497126010003190514968972820655.890.54120.05705.007694.00577020230821-27.994090202310061.595770-27.992023082140901.59202310065770-27.992023082140901.59202310061.21N1022601000496 억1463422NN1N00N
65202310200906535550.00KOSPI서비스업NNNY50N4185-255-0.591625867038882.974185420041705470295042104181.762.950-18584406430742414142407642754110497126010003190514968972820805.940.54120.01705.007694.00577020230821-27.474090202310062.325770-27.472023082140902.32202310065770-27.472023082140902.32202310061.21N1022601000496 억1463422NN1N00N
66202310191606485550.00KOSPI서비스업NNNY50N4210-1605-3.66552744885130648521.114295434041755680306043704230.822.980-138544473442143784326428344004305497131010003320514968972820925.970.55120.26705.007694.00577020230821-27.044090202310062.935770-27.042023082140902.93202310065770-27.042023082140902.93202310061.23N1022601000496 억1479780NN1N00N
67202310191506465550.00KOSPI서비스업NNNY50N4225-1455-3.32520916330123089490.964295434041755680306043704232.032.980-114034473442143784326428344004305497131010003320514968972820995.990.55120.25705.007694.00577020230821-26.784090202310063.305770-26.782023082140903.30202310065770-26.782023082140903.30202310061.23N1022601000496 억1479780NN1N00N
68202310191406535550.00KOSPI서비스업NNNY50N4215-1555-3.55486955980115058458.934295434041755680306043704232.272.980-63214473442143784326428344004305497131010003320514968972820945.980.55120.23705.007694.00577020230821-26.954090202310063.065770-26.952023082140903.06202310065770-26.952023082140903.06202310061.23N1022601000496 억1479780NN1N00N
69202310191306455550.00KOSPI서비스업NNNY50N4210-1605-3.66474266205112041446.894295434041755680306043704232.972.980-54664473442143784326428344004305497131010003320514968972820925.970.55120.23705.007694.00577020230821-27.044090202310062.935770-27.042023082140902.93202310065770-27.042023082140902.93202310061.23N1022601000496 억1479780NN1N00N
70202310191206515550.00KOSPI서비스업NNNY50N4200-1705-3.89433907485102446408.624295434041755680306043704235.482.980-51044473442143784326428344004305497131010003320514968972820875.960.55120.21705.007694.00577020230821-27.214090202310062.695770-27.212023082140902.69202310065770-27.212023082140902.69202310061.23N1022601000496 억1479780NN1N00N
71202310191106495550.00KOSPI서비스업NNNY50N4250-1205-2.7517572353041145164.114295434042455680306043704270.842.980-79864473442143784326428344004305497131010003320514968972821126.030.55120.08705.007694.00577020230821-26.344090202310063.915770-26.342023082140903.91202310065770-26.342023082140903.91202310061.23N1022601000496 억1479780NN1N00N
72202310191006435550.00KOSPI서비스업NNNY50N4270-1005-2.2912126142528384113.214295434042455680306043704272.182.980-52594473442143784326428344004305497131010003320514968972821226.060.55120.06705.007694.00577020230821-26.004090202310064.405770-26.002023082140904.40202310065770-26.002023082140904.40202310061.23N1022601000496 억1479780NN1N00N
73202310190906515550.00KOSPI서비스업NNNY50N4295-755-1.7220007095465918.584295434042905680306043704294.292.980-12724473442143784326428344004305497131010003320514968972821346.090.56120.01705.007694.00577020230821-25.564090202310065.015770-25.562023082140905.01202310065770-25.562023082140905.01202310061.23N1022601000496 억1479780NN1N00N
74202310181606535550.00KOSPI서비스업NNNY50N4370-155-0.341093112002506825.954430443043355700307043854360.583.000-109284501444243714312424144724342497131510003330514968972821716.200.57120.05705.007694.00577020230821-24.264090202310066.855770-24.262023082140906.85202310065770-24.262023082140906.85202310061.25N1022601000496 억1491278NN1N00N
75202310181506455550.00KOSPI서비스업NNNY50N4345-405-0.911023941152347924.304430443043355700307043854361.093.000-103994501444243714312424144724342497131510003330514968972821596.160.56120.05705.007694.00577020230821-24.704090202310066.235770-24.702023082140906.23202310065770-24.702023082140906.23202310061.25N1022601000496 억1491278NN6N00N
76202310181406385550.00KOSPI서비스업NNNY50N4345-405-0.91955080952189422.664430443043355700307043854362.303.000-96674501444243714312424144724342497131510003330514968972821596.160.56120.04705.007694.00577020230821-24.704090202310066.235770-24.702023082140906.23202310065770-24.702023082140906.23202310061.25N1022601000496 억1491278NN6N00N
77202310181306355550.00KOSPI서비스업NNNY50N4370-155-0.34783028651793718.574430443043355700307043854365.443.000-77404501444243714312424144724342497131510003330514968972821716.200.57120.04705.007694.00577020230821-24.264090202310066.855770-24.262023082140906.85202310065770-24.262023082140906.85202310061.25N1022601000496 억1491278NN6N00N
78202310181206475550.00KOSPI서비스업NNNY50N4350-355-0.80736527851686917.464430443043355700307043854366.163.000-70444501444243714312424144724342497131510003330514968972821626.170.57120.03705.007694.00577020230821-24.614090202310066.365770-24.612023082140906.36202310065770-24.612023082140906.36202310061.25N1022601000496 억1491278NN6N00N
79202310181106415550.00KOSPI서비스업NNNY50N4365-205-0.46652514001494015.464430443043355700307043854367.563.000-64044501444243714312424144724342497131510003330514968972821696.190.57120.03705.007694.00577020230821-24.354090202310066.725770-24.352023082140906.72202310065770-24.352023082140906.72202310061.25N1022601000496 억1491278NN6N00N
80202310181006475550.00KOSPI서비스업NNNY50N4355-305-0.682820534564516.684430443043355700307043854372.243.000-21794501444243714312424144724342497131510003330514968972821646.180.57120.01705.007694.00577020230821-24.524090202310066.485770-24.522023082140906.48202310065770-24.522023082140906.48202310061.25N1022601000496 억1491278NN6N00N
81202310180906395550.00KOSPI서비스업NNNY50N4350-355-0.80659919015041.564430443043355700307043854387.763.000-4144501444243714312424144724342497131510003330514968972821626.170.57120.00705.007694.00577020230821-24.614090202310066.365770-24.612023082140906.36202310065770-24.612023082140906.36202310061.25N1022601000496 억1491278NN6N00N
82202310171606415550.00KOSPI서비스업NNNY50N43857521.7442310686096465194.234300443043005600302043104386.122.99016054383434642984261421343654280497129010003270514968972821796.220.57120.19705.007694.00577020230821-24.004090202310067.215770-24.002023082140907.21202310065770-24.002023082140907.21202310061.25N1022601000496 억1486737NN6N00N
83202310171506455550.00KOSPI서비스업NNNY50N43857521.7441835551095382192.054300443043005600302043104386.112.99021064383434642984261421343654280497129010003270514968972821796.220.57120.19705.007694.00577020230821-24.004090202310067.215770-24.002023082140907.21202310065770-24.002023082140907.21202310061.25N1022601000496 억1486737NN7N00N
84202310171406475550.00KOSPI서비스업NNNY50N43958521.9736530089083300167.724300443043005600302043104385.362.99041074383434642984261421343654280497129010003270514968972821846.230.57120.17705.007694.00577020230821-23.834090202310067.465770-23.832023082140907.46202310065770-23.832023082140907.46202310061.25N1022601000496 억1486737NN7N00N
85202310171306415550.00KOSPI서비스업NNNY50N441510522.4433521943076477153.994300443043005600302043104383.272.99060764383434642984261421343654280497129010003270514968972821946.260.57120.15705.007694.00577020230821-23.484090202310067.955770-23.482023082140907.95202310065770-23.482023082140907.95202310061.25N1022601000496 억1486737NN7N00N
86202310171206445550.00KOSPI서비스업NNNY50N441010022.3229394708067134135.174300442543005600302043104378.512.99067874383434642984261421343654280497129010003270514968972821916.260.57120.14705.007694.00577020230821-23.574090202310067.825770-23.572023082140907.82202310065770-23.572023082140907.82202310061.25N1022601000496 억1486737NN7N00N
87202310171106375550.00KOSPI서비스업NNNY50N43958521.9726032607059494119.794300442543005600302043104375.672.99084124383434642984261421343654280497129010003270514968972821846.230.57120.12705.007694.00577020230821-23.834090202310067.465770-23.832023082140907.46202310065770-23.832023082140907.46202310061.25N1022601000496 억1486737NN7N00N
88202310171006325550.00KOSPI서비스업NNNY50N43908021.861501083303443969.344300440043005600302043104358.672.99040904383434642984261421343654280497129010003270514968972821816.230.57120.07705.007694.00577020230821-23.924090202310067.335770-23.922023082140907.33202310065770-23.922023082140907.33202310061.25N1022601000496 억1486737NN7N00N
89202310170906395550.00KOSPI서비스업NNNY50N43302020.4639862259261.864300433543005600302043104304.782.990-214383434642984261421343654280497129010003270514968972821526.140.56120.00705.007694.00577020230821-24.964090202310065.875770-24.962023082140905.87202310065770-24.962023082140905.87202310061.25N1022601000496 억1486737NN7N00N
90202310161606385550.00KOSPI서비스업NNNY50N4310-105-0.2321261023049507154.954300433542505610302543204294.552.990-7084393435642984261420343274232497129010003280514968972821426.110.56120.10705.007694.00577020230821-25.304090202310065.385770-25.302023082140905.38202310065770-25.302023082140905.38202310061.24N1022601000496 억1486424NN7N00N
91202310161506395550.00KOSPI서비스업NNNY50N4300-205-0.4618244936542513133.064300433542505610302543204291.612.990-624393435642984261420343274232497129010003280514968972821376.100.56120.09705.007694.00577020230821-25.484090202310065.135770-25.482023082140905.13202310065770-25.482023082140905.13202310061.24N1022601000496 억1486424NN12N00N
92202310161406395550.00KOSPI서비스업NNNY50N4300-205-0.4615739982536667114.764300433542505610302543204292.682.990-2774393435642984261420343274232497129010003280514968972821376.100.56120.07705.007694.00577020230821-25.484090202310065.135770-25.482023082140905.13202310065770-25.482023082140905.13202310061.24N1022601000496 억1486424NN12N00N
93202310161306355550.00KOSPI서비스업NNNY50N4290-305-0.6914925212534768108.824300433542505610302543204292.802.990-2514393435642984261420343274232497129010003280514968972821326.090.56120.07705.007694.00577020230821-25.654090202310064.895770-25.652023082140904.89202310065770-25.652023082140904.89202310061.24N1022601000496 억1486424NN12N00N
94202310161206355550.00KOSPI서비스업NNNY50N4280-405-0.931298241253023894.644300433542505610302543204293.412.990-28364393435642984261420343274232497129010003280514968972821276.070.56120.06705.007694.00577020230821-25.824090202310064.655770-25.822023082140904.65202310065770-25.822023082140904.65202310061.24N1022601000496 억1486424NN12N00N
95202310161106325550.00KOSPI서비스업NNNY50N4300-205-0.46949937752212069.234300433542505610302543204294.472.990-10154393435642984261420343274232497129010003280514968972821376.100.56120.04705.007694.00577020230821-25.484090202310065.135770-25.482023082140905.13202310065770-25.482023082140905.13202310061.24N1022601000496 억1486424NN12N00N
96202310161006295550.00KOSPI서비스업NNNY50N4310-105-0.23728306251697553.134300433542505610302543204290.462.99011434393435642984261420343274232497129010003280514968972821426.110.56120.03705.007694.00577020230821-25.304090202310065.385770-25.302023082140905.38202310065770-25.302023082140905.38202310061.24N1022601000496 억1486424NN12N00N
97202310160906325550.00KOSPI서비스업NNNY50N4285-355-0.81751824017525.484300433542705610302543204291.232.990-8374393435642984261420343274232497129010003280514968972821296.080.56120.00705.007694.00577020230821-25.744090202310064.775770-25.742023082140904.77202310065770-25.742023082140904.77202310061.24N1022601000496 억1486424NN12N00N
98202310121606495550.00KOSPI서비스업NNNY50N43256021.412120564554928688.294250433042505540299042654302.572.980107934321429242514222418143074237497127510003240514968972821496.130.56120.10705.007694.00577020230821-25.044090202310065.755770-25.042023082140905.75202310065770-25.042023082140905.75202310061.28N1022601000496 억1479446NN21N00N
99202310121506365550.00KOSPI서비스업NNNY50N43205521.292024149154705584.294250433042505540299042654301.672.980102394321429242514222418143074237497127510003240514968972821476.130.56120.09705.007694.00577020230821-25.134090202310065.625770-25.132023082140905.62202310065770-25.132023082140905.62202310061.28N1022601000496 억1479446NN28N00N
100202310121406345550.00KOSPI서비스업NNNY50N43306521.521868521504344977.834250433042505540299042654300.492.98086984321429242514222418143074237497127510003240514968972821526.140.56120.09705.007694.00577020230821-24.964090202310065.875770-24.962023082140905.87202310065770-24.962023082140905.87202310061.28N1022601000496 억1479446NN28N00N
101202310121306355550.00KOSPI서비스업NNNY50N42852020.471484037553453361.864250432042505540299042654297.452.98082314321429242514222418143074237497127510003240514968972821296.080.56120.07705.007694.00577020230821-25.744090202310064.775770-25.742023082140904.77202310065770-25.742023082140904.77202310061.28N1022601000496 억1479446NN28N00N
102202310121206435550.00KOSPI서비스업NNNY50N42953020.701293709503009753.924250432042505540299042654298.472.98070164321429242514222418143074237497127510003240514968972821346.090.56120.06705.007694.00577020230821-25.564090202310065.015770-25.562023082140905.01202310065770-25.562023082140905.01202310061.28N1022601000496 억1479446NN28N00N
103202310121106435550.00KOSPI서비스업NNNY50N43104521.061051016152445943.824250432042505540299042654297.052.98055394321429242514222418143074237497127510003240514968972821426.110.56120.05705.007694.00577020230821-25.304090202310065.385770-25.302023082140905.38202310065770-25.302023082140905.38202310061.28N1022601000496 억1479446NN28N00N
104202310121006395550.00KOSPI서비스업NNNY50N42902520.59471536651098719.684250431042505540299042654291.772.9806644321429242514222418143074237497127510003240514968972821326.090.56120.02705.007694.00577020230821-25.654090202310064.895770-25.652023082140904.89202310065770-25.652023082140904.89202310061.28N1022601000496 억1479446NN28N00N
105202310120906425550.00KOSPI서비스업NNNY50N4265030.00578711513552.434250429542505540299042654270.932.980-414321429242514222418143074237497127510003240514968972821196.050.55120.00705.007694.00577020230821-26.084090202310064.285770-26.082023082140904.28202310065770-26.082023082140904.28202310061.28N1022601000496 억1479446NN28N00N
106202310111606345550.00KOSPI서비스업NNNY50N42656521.552373871505582259.414210428042105460294042004252.512.970-34974280424042004160412042404160497126010003190514968972821196.050.55120.11705.007694.00577020230821-26.084090202310064.285770-26.082023082140904.28202310065770-26.082023082140904.28202310061.29N1022601000496 억1473643NN28N00N
107202310111506375550.00KOSPI서비스업NNNY50N42656521.552159786155079354.064210428042105460294042004252.132.970-37474280424042004160412042404160497126010003190514968972821196.050.55120.10705.007694.00577020230821-26.084090202310064.285770-26.082023082140904.28202310065770-26.082023082140904.28202310061.29N1022601000496 억1473643NN53N00N
108202310111406415550.00KOSPI서비스업NNNY50N42555521.311788339004207044.784210428042105460294042004250.872.970-36914280424042004160412042404160497126010003190514968972821146.040.55120.08705.007694.00577020230821-26.264090202310064.035770-26.262023082140904.03202310065770-26.262023082140904.03202310061.29N1022601000496 억1473643NN53N00N
109202310111306315550.00KOSPI서비스업NNNY50N42505021.191399163653293135.054210428042105460294042004248.772.970-54104280424042004160412042404160497126010003190514968972821126.030.55120.07705.007694.00577020230821-26.344090202310063.915770-26.342023082140903.91202310065770-26.342023082140903.91202310061.29N1022601000496 억1473643NN53N00N
110202310111206455550.00KOSPI서비스업NNNY50N42555521.311159072402727929.034210428042105460294042004248.952.970-41724280424042004160412042404160497126010003190514968972821146.040.55120.05705.007694.00577020230821-26.264090202310064.035770-26.262023082140904.03202310065770-26.262023082140904.03202310061.29N1022601000496 억1473643NN53N00N
111202310111106395550.00KOSPI서비스업NNNY50N42404020.95628472901482615.784210425042105460294042004238.992.970-19504280424042004160412042404160497126010003190514968972821076.010.55120.03705.007694.00577020230821-26.524090202310063.675770-26.522023082140903.67202310065770-26.522023082140903.67202310061.29N1022601000496 억1473643NN53N00N
112202310111006355550.00KOSPI서비스업NNNY50N42353520.83430044251014810.804210425042105460294042004237.722.970-3674280424042004160412042404160497126010003190514968972821046.010.55120.02705.007694.00577020230821-26.604090202310063.555770-26.602023082140903.55202310065770-26.602023082140903.55202310061.29N1022601000496 억1473643NN53N00N
113202310110906405550.00KOSPI서비스업NNNY50N42505021.1928873906840.734210425042105460294042004221.332.970-364280424042004160412042404160497126010003190514968972821126.030.55120.00705.007694.00577020230821-26.344090202310063.915770-26.342023082140903.91202310065770-26.342023082140903.91202310061.29N1022601000496 억1473643NN53N00N
114202310101606315550.00KOSPI서비스업NNNY50N4200030.0039495289093953143.114200424041605460294042004203.732.970-31344313425641734116403342854145497126010003190514968972820875.960.55120.19705.007694.00577020230821-27.214090202310062.695770-27.212023082140902.69202310065770-27.212023082140902.69202310061.32N1022601000496 억1476809NN53N00N
115202310101506305550.00KOSPI서비스업NNNY50N42101020.2437659664089584136.454200424041605460294042004203.842.970-33824313425641734116403342854145497126010003190514968972820925.970.55120.18705.007694.00577020230821-27.044090202310062.935770-27.042023082140902.93202310065770-27.042023082140902.93202310061.32N1022601000496 억1476809NN104N00N
116202310101406345550.00KOSPI서비스업NNNY50N4205520.122703386206428297.914200424041605460294042004205.512.970-19504313425641734116403342854145497126010003190514968972820895.960.55120.13705.007694.00577020230821-27.124090202310062.815770-27.122023082140902.81202310065770-27.122023082140902.81202310061.32N1022601000496 억1476809NN104N00N
117202310101306275550.00KOSPI서비스업NNNY50N4205520.122048022904867774.144200424041605460294042004207.372.9706114313425641734116403342854145497126010003190514968972820895.960.55120.10705.007694.00577020230821-27.124090202310062.815770-27.122023082140902.81202310065770-27.122023082140902.81202310061.32N1022601000496 억1476809NN104N00N
118202310101206265550.00KOSPI서비스업NNNY50N42151520.361599678103801457.904200424041605460294042004208.132.97079854313425641734116403342854145497126010003190514968972820945.980.55120.08705.007694.00577020230821-26.954090202310063.065770-26.952023082140903.06202310065770-26.952023082140903.06202310061.32N1022601000496 억1476809NN104N00N
119202310101106185550.00KOSPI서비스업NNNY50N42151520.361208310102874143.784200423541605460294042004204.132.97073064313425641734116403342854145497126010003190514968972820945.980.55120.06705.007694.00577020230821-26.954090202310063.065770-26.952023082140903.06202310065770-26.952023082140903.06202310061.32N1022601000496 억1476809NN104N00N
120202310101006225550.00KOSPI서비스업NNNY50N42101020.24607860551446322.034200423541605460294042004202.872.97036764313425641734116403342854145497126010003190514968972820925.970.55120.03705.007694.00577020230821-27.044090202310062.935770-27.042023082140902.93202310065770-27.042023082140902.93202310061.32N1022601000496 억1476809NN104N00N
121202310100906175550.00KOSPI서비스업NNNY50N4185-155-0.362241253553638.174200423541605460294042004179.102.97018354313425641734116403342854145497126010003190514968972820805.940.54120.01705.007694.00577020230821-27.474090202310062.325770-27.472023082140902.32202310065770-27.472023082140902.32202310061.32N1022601000496 억1476809NN104N00N
122202310061606245550.00KOSPI신저가서비스업NNNY50N42005521.332738718806564151.254090423040905380290541454172.372.96076304345424541754075400542104040497123510003150514968972820875.960.55120.13705.007694.00577020230821-27.214090202310062.695770-27.212023082140902.69202310065770-27.212023082140902.69202310061.39N1022601000496 억1471179NN104N00N
123202310061506145550.00KOSPI신저가서비스업NNNY50N42106521.572396674905749944.904090423040905380290541454168.302.96072574345424541754075400542104040497123510003150514968972820925.970.55120.12705.007694.00577020230821-27.044090202310062.935770-27.042023082140902.93202310065770-27.042023082140902.93202310061.39N1022601000496 억1471179NN14N00N
124202310061406165550.00KOSPI신저가서비스업NNNY50N42106521.572068908604970838.814090423040905380290541454162.212.96049464345424541754075400542104040497123510003150514968972820925.970.55120.10705.007694.00577020230821-27.044090202310062.935770-27.042023082140902.93202310065770-27.042023082140902.93202310061.39N1022601000496 억1471179NN14N00N
125202310061306085550.00KOSPI신저가서비스업NNNY50N42308522.051743206904197932.784090423040905380290541454152.612.96065284345424541754075400542104040497123510003150514968972821026.000.55120.08705.007694.00577020230821-26.694090202310063.425770-26.692023082140903.42202310065770-26.692023082140903.42202310061.39N1022601000496 억1471179NN14N00N
126202310061206085550.00KOSPI신저가서비스업NNNY50N41904521.091312954603174624.794090419540905380290541454135.742.96049024345424541754075400542104040497123510003150514968972820825.940.54120.06705.007694.00577020230821-27.384090202310062.445770-27.382023082140902.44202310065770-27.382023082140902.44202310061.39N1022601000496 억1471179NN14N00N
127202310061106025550.00KOSPI신저가서비스업NNNY50N41753020.721095492852654520.734090417540905380290541454126.762.96058694345424541754075400542104040497123510003150514968972820755.920.54120.05705.007694.00577020230821-27.644090202310062.085770-27.642023082140902.08202310065770-27.642023082140902.08202310061.39N1022601000496 억1471179NN14N00N
128202310061006075550.00KOSPI신저가서비스업NNNY50N4150520.12865601402102416.424090416040905380290541454116.872.96021594345424541754075400542104040497123510003150514968972820625.890.54120.04705.007694.00577020230821-28.084090202310061.475770-28.082023082140901.47202310065770-28.082023082140901.47202310061.39N1022601000496 억1471179NN14N00N
129202310060906035550.00KOSPI신저가서비스업NNNY50N4120-255-0.6050721625123749.664090416040905380290541454098.102.9604104345424541754075400542104040497123510003150514968972820475.840.54120.02705.007694.00577020230821-28.604090202310060.735770-28.602023082140900.73202310065770-28.602023082140900.73202310061.39N1022601000496 억1471179NN14N00N