KissMeData/015020/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	775	35	2	4.73	2567602883	3092964	4066.21	810	890	764	962	518	740	830.15	0.82	-177298	754	746	738	730	722	743	727	214	222	500	500	1	1	42851600	332	-6.62	0.71	12	7.22	-117.00	1096.00	1205	20221021	-35.68	650	20230327	19.23	1044	-25.77	20230622	650	19.23	20230327	1205	-35.68	20221021	650	19.23	20230327	0.53	N	015020	500	214 억	351082	N	N	0	N	N
3	20230927	150315	57	100.00	KOSPI	서비스업	N	N	N	N	N	813	73	2	9.86	2529905326	3045008	4003.17	810	890	764	962	518	740	830.84	0.82	-178354	754	746	738	730	722	743	727	214	222	500	500	1	1	42851600	348	-6.95	0.74	12	7.11	-117.00	1096.00	1205	20221021	-32.53	650	20230327	25.08	1044	-22.13	20230622	650	25.08	20230327	1205	-32.53	20221021	650	25.08	20230327	0.53	N	015020	500	214 억	351082	N	N	0	N	N
4	20230927	140315	57	100.00	KOSPI	서비스업	N	N	N	N	N	779	39	2	5.27	2398217225	2878105	3783.74	810	890	764	962	518	740	833.26	0.82	-176207	754	746	738	730	722	743	727	214	222	500	500	1	1	42851600	334	-6.66	0.71	12	6.72	-117.00	1096.00	1205	20221021	-35.35	650	20230327	19.85	1044	-25.38	20230622	650	19.85	20230327	1205	-35.35	20221021	650	19.85	20230327	0.53	N	015020	500	214 억	351082	N	N	0	N	N
5	20230927	130311	57	100.00	KOSPI	서비스업	N	N	N	N	N	812	72	2	9.73	2278903520	2725677	3583.35	810	890	799	962	518	740	836.09	0.82	-186928	754	746	738	730	722	743	727	214	222	500	500	1	1	42851600	348	-6.94	0.74	12	6.36	-117.00	1096.00	1205	20221021	-32.61	650	20230327	24.92	1044	-22.22	20230622	650	24.92	20230327	1205	-32.61	20221021	650	24.92	20230327	0.53	N	015020	500	214 억	351082	N	N	0	N	N
6	20230927	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	807	67	2	9.05	2186364455	2610824	3432.36	810	890	799	962	518	740	837.42	0.82	-177894	754	746	738	730	722	743	727	214	222	500	500	1	1	42851600	346	-6.90	0.74	12	6.09	-117.00	1096.00	1205	20221021	-33.03	650	20230327	24.15	1044	-22.70	20230622	650	24.15	20230327	1205	-33.03	20221021	650	24.15	20230327	0.53	N	015020	500	214 억	351082	N	N	0	N	N
7	20230927	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	825	85	2	11.49	2091394843	2494215	3279.06	810	890	799	962	518	740	838.50	0.82	-165207	754	746	738	730	722	743	727	214	222	500	500	1	1	42851600	354	-7.05	0.75	12	5.82	-117.00	1096.00	1205	20221021	-31.54	650	20230327	26.92	1044	-20.98	20230622	650	26.92	20230327	1205	-31.54	20221021	650	26.92	20230327	0.53	N	015020	500	214 억	351082	N	N	0	N	N
8	20230927	100311	57	100.00	KOSPI	서비스업	N	N	N	N	N	830	90	2	12.16	1812497227	2158298	2837.44	810	890	799	962	518	740	839.78	0.82	-119695	754	746	738	730	722	743	727	214	222	500	500	1	1	42851600	356	-7.09	0.76	12	5.04	-117.00	1096.00	1205	20221021	-31.12	650	20230327	27.69	1044	-20.50	20230622	650	27.69	20230327	1205	-31.12	20221021	650	27.69	20230327	0.53	N	015020	500	214 억	351082	N	N	0	N	N
9	20230927	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	890	150	2	20.27	372805302	433890	570.42	810	890	810	962	518	740	859.22	0.82	-23010	754	746	738	730	722	743	727	214	222	500	500	1	1	42851600	381	-7.61	0.81	12	1.01	-117.00	1096.00	1205	20221021	-26.14	650	20230327	36.92	1044	-14.75	20230622	650	36.92	20230327	1205	-26.14	20221021	650	36.92	20230327	0.53	N	015020	500	214 억	351082	Y	N	0	N	N
10	20230926	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	-7	5	-0.94	56097929	76064	45.75	746	746	730	971	523	747	737.51	0.83	-4239	793	770	758	735	723	764	729	214	224	500	500	1	1	42851600	317	-6.32	0.68	12	0.18	-117.00	1096.00	1205	20221021	-38.59	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1205	-38.59	20221021	650	13.85	20230327	0.53	N	015020	500	214 억	355321	N	N	1	N	N
11	20230926	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-2	5	-0.27	46340936	62924	37.85	746	746	730	971	523	747	736.46	0.83	-4239	793	770	758	735	723	764	729	214	224	500	500	1	1	42851600	319	-6.37	0.68	12	0.15	-117.00	1096.00	1205	20221021	-38.17	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1205	-38.17	20221021	650	14.62	20230327	0.53	N	015020	500	214 억	355321	N	N	1	N	N
12	20230926	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	-9	5	-1.20	41322272	56173	33.79	746	746	730	971	523	747	735.63	0.83	-3626	793	770	758	735	723	764	729	214	224	500	500	1	1	42851600	316	-6.31	0.67	12	0.13	-117.00	1096.00	1205	20221021	-38.76	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1205	-38.76	20221021	650	13.54	20230327	0.53	N	015020	500	214 억	355321	N	N	1	N	N
13	20230926	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	-9	5	-1.20	36673413	49879	30.00	746	746	730	971	523	747	735.25	0.83	-2449	793	770	758	735	723	764	729	214	224	500	500	1	1	42851600	316	-6.31	0.67	12	0.12	-117.00	1096.00	1205	20221021	-38.76	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1205	-38.76	20221021	650	13.54	20230327	0.53	N	015020	500	214 억	355321	N	N	1	N	N
14	20230926	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	-12	5	-1.61	28572487	38900	23.40	746	746	730	971	523	747	734.51	0.83	-2375	793	770	758	735	723	764	729	214	224	500	500	1	1	42851600	315	-6.28	0.67	12	0.09	-117.00	1096.00	1205	20221021	-39.00	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1205	-39.00	20221021	650	13.08	20230327	0.53	N	015020	500	214 억	355321	N	N	1	N	N
15	20230926	110310	57	100.00	KOSPI	서비스업	N	N	N	N	N	731	-16	5	-2.14	27664384	37662	22.65	746	746	730	971	523	747	734.54	0.83	-2336	793	770	758	735	723	764	729	214	224	500	500	1	1	42851600	313	-6.25	0.67	12	0.09	-117.00	1096.00	1205	20221021	-39.34	650	20230327	12.46	1044	-29.98	20230622	650	12.46	20230327	1205	-39.34	20221021	650	12.46	20230327	0.53	N	015020	500	214 억	355321	N	N	1	N	N
16	20230926	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	-6	5	-0.80	7353350	9932	5.97	746	746	734	971	523	747	740.37	0.83	-1948	793	770	758	735	723	764	729	214	224	500	500	1	1	42851600	318	-6.33	0.68	12	0.02	-117.00	1096.00	1205	20221021	-38.51	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1205	-38.51	20221021	650	14.00	20230327	0.53	N	015020	500	214 억	355321	N	N	1	N	N
17	20230926	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	-1	5	-0.13	659464	884	0.53	746	746	746	971	523	747	746.00	0.83	-57	793	770	758	735	723	764	729	214	224	500	500	1	1	42851600	320	-6.38	0.68	12	0.00	-117.00	1096.00	1205	20221021	-38.09	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1205	-38.09	20221021	650	14.77	20230327	0.53	N	015020	500	214 억	355321	N	N	1	N	N
18	20230925	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	-18	5	-2.35	125143483	165063	59.45	754	781	746	994	536	765	758.19	0.85	-8250	804	784	753	733	702	794	743	214	229	500	520	1	1	42851600	320	-6.38	0.68	12	0.39	-117.00	1096.00	1205	20221021	-38.01	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1205	-38.01	20221021	650	14.92	20230327	0.53	N	015020	500	214 억	363290	N	N	1	N	N
19	20230925	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	-10	5	-1.31	121546148	160264	57.73	754	781	747	994	536	765	758.41	0.85	-6624	804	784	753	733	702	794	743	214	229	500	520	1	1	42851600	324	-6.45	0.69	12	0.37	-117.00	1096.00	1205	20221021	-37.34	650	20230327	16.15	1044	-27.68	20230622	650	16.15	20230327	1205	-37.34	20221021	650	16.15	20230327	0.53	N	015020	500	214 억	363290	N	N	2	N	N
20	20230925	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	760	-5	5	-0.65	106566476	140282	50.53	754	781	747	994	536	765	759.66	0.85	-7037	804	784	753	733	702	794	743	214	229	500	520	1	1	42851600	326	-6.50	0.69	12	0.33	-117.00	1096.00	1205	20221021	-36.93	650	20230327	16.92	1044	-27.20	20230622	650	16.92	20230327	1205	-36.93	20221021	650	16.92	20230327	0.53	N	015020	500	214 억	363290	N	N	2	N	N
21	20230925	130307	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	-2	5	-0.26	78350993	103115	37.14	754	781	747	994	536	765	759.84	0.85	-4107	804	784	753	733	702	794	743	214	229	500	520	1	1	42851600	327	-6.52	0.70	12	0.24	-117.00	1096.00	1205	20221021	-36.68	650	20230327	17.38	1044	-26.92	20230622	650	17.38	20230327	1205	-36.68	20221021	650	17.38	20230327	0.53	N	015020	500	214 억	363290	N	N	2	N	N
22	20230925	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	761	-4	5	-0.52	74340568	97880	35.26	754	781	747	994	536	765	759.51	0.85	-4024	804	784	753	733	702	794	743	214	229	500	520	1	1	42851600	326	-6.50	0.69	12	0.23	-117.00	1096.00	1205	20221021	-36.85	650	20230327	17.08	1044	-27.11	20230622	650	17.08	20230327	1205	-36.85	20221021	650	17.08	20230327	0.53	N	015020	500	214 억	363290	N	N	2	N	N
23	20230925	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	760	-5	5	-0.65	52898372	69461	25.02	754	781	747	994	536	765	761.56	0.85	-4725	804	784	753	733	702	794	743	214	229	500	520	1	1	42851600	326	-6.50	0.69	12	0.16	-117.00	1096.00	1205	20221021	-36.93	650	20230327	16.92	1044	-27.20	20230622	650	16.92	20230327	1205	-36.93	20221021	650	16.92	20230327	0.53	N	015020	500	214 억	363290	N	N	2	N	N
24	20230925	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	770	5	2	0.65	27540850	35957	12.95	754	781	747	994	536	765	765.94	0.85	-5617	804	784	753	733	702	794	743	214	229	500	520	1	1	42851600	330	-6.58	0.70	12	0.08	-117.00	1096.00	1205	20221021	-36.10	650	20230327	18.46	1044	-26.25	20230622	650	18.46	20230327	1205	-36.10	20221021	650	18.46	20230327	0.53	N	015020	500	214 억	363290	N	N	2	N	N
25	20230925	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	761	-4	5	-0.52	1132735	1502	0.54	754	764	754	994	536	765	754.15	0.85	-121	804	784	753	733	702	794	743	214	229	500	520	1	1	42851600	326	-6.50	0.69	12	0.00	-117.00	1096.00	1205	20221021	-36.85	650	20230327	17.08	1044	-27.11	20230622	650	17.08	20230327	1205	-36.85	20221021	650	17.08	20230327	0.53	N	015020	500	214 억	363290	N	N	2	N	N
26	20230922	160318	57	100.00	KOSPI	서비스업	N	N	N	N	N	765	-23	5	-2.92	207133903	277624	231.55	750	773	722	1024	552	788	746.09	0.79	20788	818	802	788	772	758	796	766	214	236	500	530	1	1	42851600	328	-6.54	0.70	12	0.65	-117.00	1096.00	1205	20221021	-36.51	650	20230327	17.69	1044	-26.72	20230622	650	17.69	20230327	1205	-36.51	20221021	650	17.69	20230327	0.53	N	015020	500	214 억	337225	N	N	2	N	N
27	20230922	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	-24	5	-3.05	204473036	274147	228.65	750	773	722	1024	552	788	745.85	0.79	21117	818	802	788	772	758	796	766	214	236	500	530	1	1	42851600	327	-6.53	0.70	12	0.64	-117.00	1096.00	1205	20221021	-36.60	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1205	-36.60	20221021	650	17.54	20230327	0.53	N	015020	500	214 억	337225	N	N	0	N	N
28	20230922	140315	57	100.00	KOSPI	서비스업	N	N	N	N	N	767	-21	5	-2.66	192215322	258109	215.28	750	773	722	1024	552	788	744.71	0.79	23966	818	802	788	772	758	796	766	214	236	500	530	1	1	42851600	329	-6.56	0.70	12	0.60	-117.00	1096.00	1205	20221021	-36.35	650	20230327	18.00	1044	-26.53	20230622	650	18.00	20230327	1205	-36.35	20221021	650	18.00	20230327	0.53	N	015020	500	214 억	337225	N	N	0	N	N
29	20230922	130300	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	-25	5	-3.17	186320914	250411	208.86	750	773	722	1024	552	788	744.06	0.79	27416	818	802	788	772	758	796	766	214	236	500	530	1	1	42851600	327	-6.52	0.70	12	0.58	-117.00	1096.00	1205	20221021	-36.68	650	20230327	17.38	1044	-26.92	20230622	650	17.38	20230327	1205	-36.68	20221021	650	17.38	20230327	0.53	N	015020	500	214 억	337225	N	N	0	N	N
30	20230922	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	-24	5	-3.05	176148366	236965	197.64	750	773	722	1024	552	788	743.35	0.79	28147	818	802	788	772	758	796	766	214	236	500	530	1	1	42851600	327	-6.53	0.70	12	0.55	-117.00	1096.00	1205	20221021	-36.60	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1205	-36.60	20221021	650	17.54	20230327	0.53	N	015020	500	214 억	337225	N	N	0	N	N
31	20230922	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	-42	5	-5.33	151516191	204139	170.26	750	773	722	1024	552	788	742.22	0.79	30850	818	802	788	772	758	796	766	214	236	500	530	1	1	42851600	320	-6.38	0.68	12	0.48	-117.00	1096.00	1205	20221021	-38.09	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1205	-38.09	20221021	650	14.77	20230327	0.53	N	015020	500	214 억	337225	N	N	0	N	N
32	20230922	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	-45	5	-5.71	125200224	168618	140.64	750	773	722	1024	552	788	742.51	0.79	32605	818	802	788	772	758	796	766	214	236	500	530	1	1	42851600	318	-6.35	0.68	12	0.39	-117.00	1096.00	1205	20221021	-38.34	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1205	-38.34	20221021	650	14.31	20230327	0.53	N	015020	500	214 억	337225	N	N	0	N	N
33	20230922	090255	57	100.00	KOSPI	서비스업	N	N	N	N	N	722	-66	5	-8.38	14197412	18986	15.84	750	760	722	1024	552	788	747.78	0.79	2095	818	802	788	772	758	796	766	214	236	500	530	1	1	42851600	309	-6.17	0.66	12	0.04	-117.00	1096.00	1205	20221021	-40.08	650	20230327	11.08	1044	-30.84	20230622	650	11.08	20230327	1205	-40.08	20221021	650	11.08	20230327	0.53	N	015020	500	214 억	337225	Y	N	0	N	N
34	20230921	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	788	-12	5	-1.50	93044223	118498	102.26	799	804	774	1040	560	800	785.19	0.82	-13803	828	813	805	790	782	810	787	214	240	500	540	1	1	42851600	338	-6.74	0.72	12	0.28	-117.00	1096.00	1205	20221021	-34.61	650	20230327	21.23	1044	-24.52	20230622	650	21.23	20230327	1205	-34.61	20221021	650	21.23	20230327	0.52	N	015020	500	214 억	351028	N	N	0	N	N
35	20230921	150256	57	100.00	KOSPI	서비스업	N	N	N	N	N	786	-14	5	-1.75	86994089	110814	95.63	799	804	774	1040	560	800	785.05	0.82	-13578	828	813	805	790	782	810	787	214	240	500	540	1	1	42851600	337	-6.72	0.72	12	0.26	-117.00	1096.00	1205	20221021	-34.77	650	20230327	20.92	1044	-24.71	20230622	650	20.92	20230327	1205	-34.77	20221021	650	20.92	20230327	0.52	N	015020	500	214 억	351028	N	N	0	N	N
36	20230921	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	784	-16	5	-2.00	82099125	104550	90.22	799	804	774	1040	560	800	785.26	0.82	-13979	828	813	805	790	782	810	787	214	240	500	540	1	1	42851600	336	-6.70	0.72	12	0.24	-117.00	1096.00	1205	20221021	-34.94	650	20230327	20.62	1044	-24.90	20230622	650	20.62	20230327	1205	-34.94	20221021	650	20.62	20230327	0.52	N	015020	500	214 억	351028	N	N	0	N	N
37	20230921	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	781	-19	5	-2.38	79613549	101374	87.48	799	804	774	1040	560	800	785.34	0.82	-13306	828	813	805	790	782	810	787	214	240	500	540	1	1	42851600	335	-6.68	0.71	12	0.24	-117.00	1096.00	1205	20221021	-35.19	650	20230327	20.15	1044	-25.19	20230622	650	20.15	20230327	1205	-35.19	20221021	650	20.15	20230327	0.52	N	015020	500	214 억	351028	N	N	0	N	N
38	20230921	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	783	-17	5	-2.12	51937507	66206	57.13	799	799	774	1040	560	800	784.48	0.82	-11015	828	813	805	790	782	810	787	214	240	500	540	1	1	42851600	336	-6.69	0.71	12	0.15	-117.00	1096.00	1205	20221021	-35.02	650	20230327	20.46	1044	-25.00	20230622	650	20.46	20230327	1205	-35.02	20221021	650	20.46	20230327	0.52	N	015020	500	214 억	351028	N	N	0	N	N
39	20230921	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	783	-17	5	-2.12	33017234	42108	36.34	799	799	774	1040	560	800	784.11	0.82	200	828	813	805	790	782	810	787	214	240	500	540	1	1	42851600	336	-6.69	0.71	12	0.10	-117.00	1096.00	1205	20221021	-35.02	650	20230327	20.46	1044	-25.00	20230622	650	20.46	20230327	1205	-35.02	20221021	650	20.46	20230327	0.52	N	015020	500	214 억	351028	N	N	0	N	N
40	20230921	100255	57	100.00	KOSPI	서비스업	N	N	N	N	N	784	-16	5	-2.00	22247458	28254	24.38	799	799	780	1040	560	800	787.41	0.82	-530	828	813	805	790	782	810	787	214	240	500	540	1	1	42851600	336	-6.70	0.72	12	0.07	-117.00	1096.00	1205	20221021	-34.94	650	20230327	20.62	1044	-24.90	20230622	650	20.62	20230327	1205	-34.94	20221021	650	20.62	20230327	0.52	N	015020	500	214 억	351028	N	N	0	N	N
41	20230921	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	795	-5	5	-0.62	2232390	2797	2.41	799	799	795	1040	560	800	798.14	0.82	-1374	828	813	805	790	782	810	787	214	240	500	540	1	1	42851600	341	-6.79	0.73	12	0.01	-117.00	1096.00	1205	20221021	-34.02	650	20230327	22.31	1044	-23.85	20230622	650	22.31	20230327	1205	-34.02	20221021	650	22.31	20230327	0.52	N	015020	500	214 억	351028	N	N	0	N	N
42	20230920	160259	57	100.00	KOSPI	서비스업	N	N	N	N	N	800	-11	5	-1.36	92737603	115503	83.26	806	820	797	1054	568	811	802.91	0.81	-553	865	837	821	793	777	830	786	214	243	500	550	1	1	42851600	343	-6.84	0.73	12	0.27	-117.00	1096.00	1205	20221021	-33.61	650	20230327	23.08	1044	-23.37	20230622	650	23.08	20230327	1205	-33.61	20221021	650	23.08	20230327	0.51	N	015020	500	214 억	348216	N	N	0	N	N
43	20230920	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	803	-8	5	-0.99	85751764	106786	76.98	806	820	797	1054	568	811	803.02	0.81	21	865	837	821	793	777	830	786	214	243	500	550	1	1	42851600	344	-6.86	0.73	12	0.25	-117.00	1096.00	1205	20221021	-33.36	650	20230327	23.54	1044	-23.08	20230622	650	23.54	20230327	1205	-33.36	20221021	650	23.54	20230327	0.51	N	015020	500	214 억	348216	N	N	0	N	N
44	20230920	140255	57	100.00	KOSPI	서비스업	N	N	N	N	N	799	-12	5	-1.48	64766394	80537	58.06	806	820	797	1054	568	811	804.18	0.81	2272	865	837	821	793	777	830	786	214	243	500	550	1	1	42851600	342	-6.83	0.73	12	0.19	-117.00	1096.00	1205	20221021	-33.69	650	20230327	22.92	1044	-23.47	20230622	650	22.92	20230327	1205	-33.69	20221021	650	22.92	20230327	0.51	N	015020	500	214 억	348216	N	N	0	N	N
45	20230920	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	810	-1	5	-0.12	29635808	36722	26.47	806	820	803	1054	568	811	807.03	0.81	145	865	837	821	793	777	830	786	214	243	500	550	1	1	42851600	347	-6.92	0.74	12	0.09	-117.00	1096.00	1205	20221021	-32.78	650	20230327	24.62	1044	-22.41	20230622	650	24.62	20230327	1205	-32.78	20221021	650	24.62	20230327	0.51	N	015020	500	214 억	348216	N	N	0	N	N
46	20230920	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	807	-4	5	-0.49	27068297	33542	24.18	806	819	803	1054	568	811	807.00	0.81	-225	865	837	821	793	777	830	786	214	243	500	550	1	1	42851600	346	-6.90	0.74	12	0.08	-117.00	1096.00	1205	20221021	-33.03	650	20230327	24.15	1044	-22.70	20230622	650	24.15	20230327	1205	-33.03	20221021	650	24.15	20230327	0.51	N	015020	500	214 억	348216	N	N	0	N	N
47	20230920	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	803	-8	5	-0.99	26674372	33053	23.83	806	819	803	1054	568	811	807.02	0.81	-225	865	837	821	793	777	830	786	214	243	500	550	1	1	42851600	344	-6.86	0.73	12	0.08	-117.00	1096.00	1205	20221021	-33.36	650	20230327	23.54	1044	-23.08	20230622	650	23.54	20230327	1205	-33.36	20221021	650	23.54	20230327	0.51	N	015020	500	214 억	348216	N	N	0	N	N
48	20230920	100249	57	100.00	KOSPI	서비스업	N	N	N	N	N	805	-6	5	-0.74	17944572	22196	16.00	806	819	803	1054	568	811	808.46	0.81	-1184	865	837	821	793	777	830	786	214	243	500	550	1	1	42851600	345	-6.88	0.73	12	0.05	-117.00	1096.00	1205	20221021	-33.20	650	20230327	23.85	1044	-22.89	20230622	650	23.85	20230327	1205	-33.20	20221021	650	23.85	20230327	0.51	N	015020	500	214 억	348216	N	N	0	N	N
49	20230920	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	806	-5	5	-0.62	594828	738	0.53	806	806	806	1054	568	811	806.00	0.81	-49	865	837	821	793	777	830	786	214	243	500	550	1	1	42851600	345	-6.89	0.74	12	0.00	-117.00	1096.00	1205	20221021	-33.11	650	20230327	24.00	1044	-22.80	20230622	650	24.00	20230327	1205	-33.11	20221021	650	24.00	20230327	0.51	N	015020	500	214 억	348216	N	N	0	N	N
50	20230919	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	811	-24	5	-2.87	114138257	138713	37.32	835	849	805	1085	585	835	822.87	0.83	-8180	894	864	835	805	776	879	820	214	250	500	560	1	1	42851600	348	-6.93	0.74	12	0.32	-117.00	1096.00	1205	20221021	-32.70	650	20230327	24.77	1044	-22.32	20230622	650	24.77	20230327	1205	-32.70	20221021	650	24.77	20230327	0.52	N	015020	500	214 억	356396	N	N	0	N	N
51	20230919	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	816	-19	5	-2.28	106559230	129402	34.81	835	849	805	1085	585	835	823.47	0.83	-7955	894	864	835	805	776	879	820	214	250	500	560	1	1	42851600	350	-6.97	0.74	12	0.30	-117.00	1096.00	1205	20221021	-32.28	650	20230327	25.54	1044	-21.84	20230622	650	25.54	20230327	1205	-32.28	20221021	650	25.54	20230327	0.52	N	015020	500	214 억	356396	N	N	0	N	N
52	20230919	140248	57	100.00	KOSPI	서비스업	N	N	N	N	N	810	-25	5	-2.99	96195982	116628	31.37	835	849	805	1085	585	835	824.81	0.83	-7647	894	864	835	805	776	879	820	214	250	500	560	1	1	42851600	347	-6.92	0.74	12	0.27	-117.00	1096.00	1205	20221021	-32.78	650	20230327	24.62	1044	-22.41	20230622	650	24.62	20230327	1205	-32.78	20221021	650	24.62	20230327	0.52	N	015020	500	214 억	356396	N	N	0	N	N
53	20230919	130248	57	100.00	KOSPI	서비스업	N	N	N	N	N	812	-23	5	-2.75	88957337	107691	28.97	835	849	805	1085	585	835	826.04	0.83	-8449	894	864	835	805	776	879	820	214	250	500	560	1	1	42851600	348	-6.94	0.74	12	0.25	-117.00	1096.00	1205	20221021	-32.61	650	20230327	24.92	1044	-22.22	20230622	650	24.92	20230327	1205	-32.61	20221021	650	24.92	20230327	0.52	N	015020	500	214 억	356396	N	N	0	N	N
54	20230919	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	816	-19	5	-2.28	69390972	83624	22.50	835	849	816	1085	585	835	829.80	0.83	-8352	894	864	835	805	776	879	820	214	250	500	560	1	1	42851600	350	-6.97	0.74	12	0.20	-117.00	1096.00	1205	20221021	-32.28	650	20230327	25.54	1044	-21.84	20230622	650	25.54	20230327	1205	-32.28	20221021	650	25.54	20230327	0.52	N	015020	500	214 억	356396	N	N	0	N	N
55	20230919	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	822	-13	5	-1.56	51812615	62180	16.73	835	849	822	1085	585	835	833.27	0.83	-7998	894	864	835	805	776	879	820	214	250	500	560	1	1	42851600	352	-7.03	0.75	12	0.15	-117.00	1096.00	1205	20221021	-31.78	650	20230327	26.46	1044	-21.26	20230622	650	26.46	20230327	1205	-31.78	20221021	650	26.46	20230327	0.52	N	015020	500	214 억	356396	N	N	0	N	N
56	20230919	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	829	-6	5	-0.72	44700992	53557	14.41	835	849	828	1085	585	835	834.64	0.83	-8704	894	864	835	805	776	879	820	214	250	500	560	1	1	42851600	355	-7.09	0.76	12	0.12	-117.00	1096.00	1205	20221021	-31.20	650	20230327	27.54	1044	-20.59	20230622	650	27.54	20230327	1205	-31.20	20221021	650	27.54	20230327	0.52	N	015020	500	214 억	356396	N	N	0	N	N
57	20230919	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	831	-4	5	-0.48	6279636	7517	2.02	835	849	831	1085	585	835	835.39	0.83	-84	894	864	835	805	776	879	820	214	250	500	560	1	1	42851600	356	-7.10	0.76	12	0.02	-117.00	1096.00	1205	20221021	-31.04	650	20230327	27.85	1044	-20.40	20230622	650	27.85	20230327	1205	-31.04	20221021	650	27.85	20230327	0.52	N	015020	500	214 억	356396	N	N	0	N	N
58	20230918	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	835	21	2	2.58	312182658	371200	452.10	814	865	806	1058	570	814	841.01	0.75	33982	839	826	815	802	791	821	797	214	244	500	550	1	1	42851600	358	-7.14	0.76	12	0.87	-117.00	1096.00	1205	20221021	-30.71	650	20230327	28.46	1044	-20.02	20230622	650	28.46	20230327	1205	-30.71	20221021	650	28.46	20230327	0.52	N	015020	500	214 억	322414	N	N	0	N	N
59	20230918	150249	57	100.00	KOSPI	서비스업	N	N	N	N	N	833	19	2	2.33	298894118	355319	432.76	814	865	806	1058	570	814	841.20	0.75	34261	839	826	815	802	791	821	797	214	244	500	550	1	1	42851600	357	-7.12	0.76	12	0.83	-117.00	1096.00	1205	20221021	-30.87	650	20230327	28.15	1044	-20.21	20230622	650	28.15	20230327	1205	-30.87	20221021	650	28.15	20230327	0.52	N	015020	500	214 억	322414	N	N	0	N	N
60	20230918	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	840	26	2	3.19	267996129	318423	387.82	814	865	806	1058	570	814	841.64	0.75	32287	839	826	815	802	791	821	797	214	244	500	550	1	1	42851600	360	-7.18	0.77	12	0.74	-117.00	1096.00	1205	20221021	-30.29	650	20230327	29.23	1044	-19.54	20230622	650	29.23	20230327	1205	-30.29	20221021	650	29.23	20230327	0.52	N	015020	500	214 억	322414	N	N	0	N	N
61	20230918	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	852	38	2	4.67	168104373	200825	244.60	814	865	806	1058	570	814	837.07	0.75	32239	839	826	815	802	791	821	797	214	244	500	550	1	1	42851600	365	-7.28	0.78	12	0.47	-117.00	1096.00	1205	20221021	-29.29	650	20230327	31.08	1044	-18.39	20230622	650	31.08	20230327	1205	-29.29	20221021	650	31.08	20230327	0.52	N	015020	500	214 억	322414	N	N	0	N	N
62	20230918	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	823	9	2	1.11	40801910	50063	60.97	814	825	806	1058	570	814	815.01	0.75	-12569	839	826	815	802	791	821	797	214	244	500	550	1	1	42851600	353	-7.03	0.75	12	0.12	-117.00	1096.00	1205	20221021	-31.70	650	20230327	26.62	1044	-21.17	20230622	650	26.62	20230327	1205	-31.70	20221021	650	26.62	20230327	0.52	N	015020	500	214 억	322414	N	N	0	N	N
63	20230918	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	816	2	2	0.25	33076118	40628	49.48	814	824	806	1058	570	814	814.12	0.75	-13929	839	826	815	802	791	821	797	214	244	500	550	1	1	42851600	350	-6.97	0.74	12	0.09	-117.00	1096.00	1205	20221021	-32.28	650	20230327	25.54	1044	-21.84	20230622	650	25.54	20230327	1205	-32.28	20221021	650	25.54	20230327	0.52	N	015020	500	214 억	322414	N	N	0	N	N
64	20230918	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	816	2	2	0.25	21884083	26892	32.75	814	824	806	1058	570	814	813.78	0.75	-13688	839	826	815	802	791	821	797	214	244	500	550	1	1	42851600	350	-6.97	0.74	12	0.06	-117.00	1096.00	1205	20221021	-32.28	650	20230327	25.54	1044	-21.84	20230622	650	25.54	20230327	1205	-32.28	20221021	650	25.54	20230327	0.52	N	015020	500	214 억	322414	N	N	0	N	N
65	20230918	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	822	8	2	0.98	1589948	1953	2.38	814	824	814	1058	570	814	814.11	0.75	-459	839	826	815	802	791	821	797	214	244	500	550	1	1	42851600	352	-7.03	0.75	12	0.00	-117.00	1096.00	1205	20221021	-31.78	650	20230327	26.46	1044	-21.26	20230622	650	26.46	20230327	1205	-31.78	20221021	650	26.46	20230327	0.52	N	015020	500	214 억	322414	N	N	0	N	N
66	20230915	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	814	-8	5	-0.97	66638776	82045	125.03	828	828	804	1068	576	822	812.22	0.76	-3223	846	834	823	811	800	828	805	214	246	500	550	1	1	42851600	349	-6.96	0.74	12	0.19	-117.00	1096.00	1205	20221021	-32.45	650	20230327	25.23	1044	-22.03	20230622	650	25.23	20230327	1215	-33.00	20220915	650	25.23	20230327	0.51	N	015020	500	214 억	325695	N	N	4	N	N
67	20230915	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	808	-14	5	-1.70	64648594	79596	121.30	828	828	804	1068	576	822	812.21	0.76	-2761	846	834	823	811	800	828	805	214	246	500	550	1	1	42851600	346	-6.91	0.74	12	0.19	-117.00	1096.00	1205	20221021	-32.95	650	20230327	24.31	1044	-22.61	20230622	650	24.31	20230327	1215	-33.50	20220915	650	24.31	20230327	0.51	N	015020	500	214 억	325695	N	N	4	N	N
68	20230915	140251	57	100.00	KOSPI	서비스업	N	N	N	N	N	807	-15	5	-1.82	51182029	62907	95.87	828	828	806	1068	576	822	813.61	0.76	-2337	846	834	823	811	800	828	805	214	246	500	550	1	1	42851600	346	-6.90	0.74	12	0.15	-117.00	1096.00	1205	20221021	-33.03	650	20230327	24.15	1044	-22.70	20230622	650	24.15	20230327	1215	-33.58	20220915	650	24.15	20230327	0.51	N	015020	500	214 억	325695	N	N	4	N	N
69	20230915	130248	57	100.00	KOSPI	서비스업	N	N	N	N	N	817	-5	5	-0.61	40881379	50161	76.44	828	828	809	1068	576	822	815.00	0.76	-1233	846	834	823	811	800	828	805	214	246	500	550	1	1	42851600	350	-6.98	0.75	12	0.12	-117.00	1096.00	1205	20221021	-32.20	650	20230327	25.69	1044	-21.74	20230622	650	25.69	20230327	1215	-32.76	20220915	650	25.69	20230327	0.51	N	015020	500	214 억	325695	N	N	4	N	N
70	20230915	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	811	-11	5	-1.34	38467734	47198	71.93	828	828	809	1068	576	822	815.03	0.76	-550	846	834	823	811	800	828	805	214	246	500	550	1	1	42851600	348	-6.93	0.74	12	0.11	-117.00	1096.00	1205	20221021	-32.70	650	20230327	24.77	1044	-22.32	20230622	650	24.77	20230327	1215	-33.25	20220915	650	24.77	20230327	0.51	N	015020	500	214 억	325695	N	N	4	N	N
71	20230915	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	810	-12	5	-1.46	30491359	37364	56.94	828	828	809	1068	576	822	816.06	0.76	-2078	846	834	823	811	800	828	805	214	246	500	550	1	1	42851600	347	-6.92	0.74	12	0.09	-117.00	1096.00	1205	20221021	-32.78	650	20230327	24.62	1044	-22.41	20230622	650	24.62	20230327	1215	-33.33	20220915	650	24.62	20230327	0.51	N	015020	500	214 억	325695	N	N	4	N	N
72	20230915	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	825	3	2	0.36	16230708	19803	30.18	828	828	815	1068	576	822	819.61	0.76	-3392	846	834	823	811	800	828	805	214	246	500	550	1	1	42851600	354	-7.05	0.75	12	0.05	-117.00	1096.00	1205	20221021	-31.54	650	20230327	26.92	1044	-20.98	20230622	650	26.92	20230327	1215	-32.10	20220915	650	26.92	20230327	0.51	N	015020	500	214 억	325695	N	N	4	N	N
73	20230915	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	828	6	2	0.73	305532	369	0.56	828	828	828	1068	576	822	828.00	0.76	-69	846	834	823	811	800	828	805	214	246	500	550	1	1	42851600	355	-7.08	0.76	12	0.00	-117.00	1096.00	1205	20221021	-31.29	650	20230327	27.38	1044	-20.69	20230622	650	27.38	20230327	1215	-31.85	20220915	650	27.38	20230327	0.51	N	015020	500	214 억	325695	N	N	4	N	N
74	20230914	160250	57	100.00	KOSPI	서비스업	N	N	N	N	N	822	-7	5	-0.84	53999079	65544	105.62	829	835	812	1077	581	829	823.87	0.80	-15635	851	840	829	818	807	845	823	214	248	500	560	1	1	42851600	352	-7.03	0.75	12	0.15	-117.00	1096.00	1215	20220915	-32.35	650	20230327	26.46	1044	-21.26	20230622	650	26.46	20230327	1215	-32.35	20220915	650	26.46	20230327	0.60	N	015020	500	214 억	341330	N	N	4	N	N
75	20230914	150248	57	100.00	KOSPI	서비스업	N	N	N	N	N	824	-5	5	-0.60	50910634	61796	99.58	829	835	812	1077	581	829	823.85	0.80	-15373	851	840	829	818	807	845	823	214	248	500	560	1	1	42851600	353	-7.04	0.75	12	0.14	-117.00	1096.00	1215	20220915	-32.18	650	20230327	26.77	1044	-21.07	20230622	650	26.77	20230327	1215	-32.18	20220915	650	26.77	20230327	0.60	N	015020	500	214 억	341330	N	N	3	N	N
76	20230914	140246	57	100.00	KOSPI	서비스업	N	N	N	N	N	823	-6	5	-0.72	37537221	45567	73.43	829	835	812	1077	581	829	823.78	0.80	-12958	851	840	829	818	807	845	823	214	248	500	560	1	1	42851600	353	-7.03	0.75	12	0.11	-117.00	1096.00	1215	20220915	-32.26	650	20230327	26.62	1044	-21.17	20230622	650	26.62	20230327	1215	-32.26	20220915	650	26.62	20230327	0.60	N	015020	500	214 억	341330	N	N	3	N	N
77	20230914	130245	57	100.00	KOSPI	서비스업	N	N	N	N	N	826	-3	5	-0.36	33934771	41187	66.37	829	835	812	1077	581	829	823.92	0.80	-12450	851	840	829	818	807	845	823	214	248	500	560	1	1	42851600	354	-7.06	0.75	12	0.10	-117.00	1096.00	1215	20220915	-32.02	650	20230327	27.08	1044	-20.88	20230622	650	27.08	20230327	1215	-32.02	20220915	650	27.08	20230327	0.60	N	015020	500	214 억	341330	N	N	3	N	N
78	20230914	120249	57	100.00	KOSPI	서비스업	N	N	N	N	N	832	3	2	0.36	30274717	36772	59.25	829	835	812	1077	581	829	823.31	0.80	-9085	851	840	829	818	807	845	823	214	248	500	560	1	1	42851600	357	-7.11	0.76	12	0.09	-117.00	1096.00	1215	20220915	-31.52	650	20230327	28.00	1044	-20.31	20230622	650	28.00	20230327	1215	-31.52	20220915	650	28.00	20230327	0.60	N	015020	500	214 억	341330	N	N	3	N	N
79	20230914	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	819	-10	5	-1.21	19231230	23476	37.83	829	832	812	1077	581	829	819.19	0.80	-7052	851	840	829	818	807	845	823	214	248	500	560	1	1	42851600	351	-7.00	0.75	12	0.05	-117.00	1096.00	1215	20220915	-32.59	650	20230327	26.00	1044	-21.55	20230622	650	26.00	20230327	1215	-32.59	20220915	650	26.00	20230327	0.60	N	015020	500	214 억	341330	N	N	3	N	N
80	20230914	100245	57	100.00	KOSPI	서비스업	N	N	N	N	N	821	-8	5	-0.97	8735396	10596	17.07	829	832	821	1077	581	829	824.41	0.80	-4664	851	840	829	818	807	845	823	214	248	500	560	1	1	42851600	352	-7.02	0.75	12	0.02	-117.00	1096.00	1215	20220915	-32.43	650	20230327	26.31	1044	-21.36	20230622	650	26.31	20230327	1215	-32.43	20220915	650	26.31	20230327	0.60	N	015020	500	214 억	341330	N	N	3	N	N
81	20230914	090249	57	100.00	KOSPI	서비스업	N	N	N	N	N	832	3	2	0.36	3000157	3619	5.83	829	832	829	1077	581	829	829.00	0.80	-3199	851	840	829	818	807	845	823	214	248	500	560	1	1	42851600	357	-7.11	0.76	12	0.01	-117.00	1096.00	1215	20220915	-31.52	650	20230327	28.00	1044	-20.31	20230622	650	28.00	20230327	1215	-31.52	20220915	650	28.00	20230327	0.60	N	015020	500	214 억	341330	N	N	3	N	N
82	20230913	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	829	-2	5	-0.24	50650172	61166	33.38	820	840	818	1080	582	831	828.08	0.81	-3979	859	844	829	814	799	837	807	214	249	500	560	1	1	42851600	355	-7.09	0.76	12	0.14	-117.00	1096.00	1215	20220915	-31.77	650	20230327	27.54	1044	-20.59	20230622	650	27.54	20230327	1350	-38.59	20220913	650	27.54	20230327	0.51	N	015020	500	214 억	345309	N	N	3	N	N
83	20230913	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	830	-1	5	-0.12	49216922	59437	32.44	820	840	818	1080	582	831	828.05	0.81	-3799	859	844	829	814	799	837	807	214	249	500	560	1	1	42851600	356	-7.09	0.76	12	0.14	-117.00	1096.00	1215	20220915	-31.69	650	20230327	27.69	1044	-20.50	20230622	650	27.69	20230327	1350	-38.52	20220913	650	27.69	20230327	0.51	N	015020	500	214 억	345309	N	N	4	N	N
84	20230913	140250	57	100.00	KOSPI	서비스업	N	N	N	N	N	824	-7	5	-0.84	43720184	52775	28.80	820	840	818	1080	582	831	828.43	0.81	-2853	859	844	829	814	799	837	807	214	249	500	560	1	1	42851600	353	-7.04	0.75	12	0.12	-117.00	1096.00	1215	20220915	-32.18	650	20230327	26.77	1044	-21.07	20230622	650	26.77	20230327	1350	-38.96	20220913	650	26.77	20230327	0.51	N	015020	500	214 억	345309	N	N	4	N	N
85	20230913	130244	57	100.00	KOSPI	서비스업	N	N	N	N	N	827	-4	5	-0.48	41293854	49843	27.20	820	840	818	1080	582	831	828.48	0.81	-3002	859	844	829	814	799	837	807	214	249	500	560	1	1	42851600	354	-7.07	0.75	12	0.12	-117.00	1096.00	1215	20220915	-31.93	650	20230327	27.23	1044	-20.79	20230622	650	27.23	20230327	1350	-38.74	20220913	650	27.23	20230327	0.51	N	015020	500	214 억	345309	N	N	4	N	N
86	20230913	120249	57	100.00	KOSPI	서비스업	N	N	N	N	N	831	0	3	0.00	34348604	41466	22.63	820	840	818	1080	582	831	828.36	0.81	-1249	859	844	829	814	799	837	807	214	249	500	560	1	1	42851600	356	-7.10	0.76	12	0.10	-117.00	1096.00	1215	20220915	-31.60	650	20230327	27.85	1044	-20.40	20230622	650	27.85	20230327	1350	-38.44	20220913	650	27.85	20230327	0.51	N	015020	500	214 억	345309	N	N	4	N	N
87	20230913	110248	57	100.00	KOSPI	서비스업	N	N	N	N	N	828	-3	5	-0.36	30246566	36511	19.93	820	840	818	1080	582	831	828.42	0.81	-1190	859	844	829	814	799	837	807	214	249	500	560	1	1	42851600	355	-7.08	0.76	12	0.09	-117.00	1096.00	1215	20220915	-31.85	650	20230327	27.38	1044	-20.69	20230622	650	27.38	20230327	1350	-38.67	20220913	650	27.38	20230327	0.51	N	015020	500	214 억	345309	N	N	4	N	N
88	20230913	100247	57	100.00	KOSPI	서비스업	N	N	N	N	N	827	-4	5	-0.48	13791560	16783	9.16	820	830	818	1080	582	831	821.76	0.81	835	859	844	829	814	799	837	807	214	249	500	560	1	1	42851600	354	-7.07	0.75	12	0.04	-117.00	1096.00	1215	20220915	-31.93	650	20230327	27.23	1044	-20.79	20230622	650	27.23	20230327	1350	-38.74	20220913	650	27.23	20230327	0.51	N	015020	500	214 억	345309	N	N	4	N	N
89	20230913	090245	57	100.00	KOSPI	서비스업	N	N	N	N	N	823	-8	5	-0.96	1880413	2293	1.25	820	826	820	1080	582	831	820.07	0.81	521	859	844	829	814	799	837	807	214	249	500	560	1	1	42851600	353	-7.03	0.75	12	0.01	-117.00	1096.00	1215	20220915	-32.26	650	20230327	26.62	1044	-21.17	20230622	650	26.62	20230327	1350	-39.04	20220913	650	26.62	20230327	0.51	N	015020	500	214 억	345309	N	N	4	N	N
90	20230912	160244	57	100.00	KOSPI	서비스업	N	N	N	N	N	831	-2	5	-0.24	152121039	183215	112.70	833	844	814	1082	584	833	830.29	0.82	-5139	863	847	829	813	795	839	805	214	249	500	560	1	1	42851600	356	-7.10	0.76	12	0.43	-117.00	1096.00	1350	20220913	-38.44	650	20230327	27.85	1044	-20.40	20230622	650	27.85	20230327	1350	-38.44	20220913	650	27.85	20230327	0.51	N	015020	500	214 억	350448	N	N	4	N	N
91	20230912	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	840	7	2	0.84	134847015	162520	99.97	833	840	814	1082	584	833	829.73	0.82	-6801	863	847	829	813	795	839	805	214	249	500	560	1	1	42851600	360	-7.18	0.77	12	0.38	-117.00	1096.00	1350	20220913	-37.78	650	20230327	29.23	1044	-19.54	20230622	650	29.23	20230327	1350	-37.78	20220913	650	29.23	20230327	0.51	N	015020	500	214 억	350448	N	N	5	N	N
92	20230912	140245	57	100.00	KOSPI	서비스업	N	N	N	N	N	822	-11	5	-1.32	48709719	59251	36.45	833	833	814	1082	584	833	822.09	0.82	-6784	863	847	829	813	795	839	805	214	249	500	560	1	1	42851600	352	-7.03	0.75	12	0.14	-117.00	1096.00	1350	20220913	-39.11	650	20230327	26.46	1044	-21.26	20230622	650	26.46	20230327	1350	-39.11	20220913	650	26.46	20230327	0.51	N	015020	500	214 억	350448	N	N	5	N	N
93	20230912	130245	57	100.00	KOSPI	서비스업	N	N	N	N	N	824	-9	5	-1.08	38229212	46526	28.62	833	833	814	1082	584	833	821.67	0.82	-3823	863	847	829	813	795	839	805	214	249	500	560	1	1	42851600	353	-7.04	0.75	12	0.11	-117.00	1096.00	1350	20220913	-38.96	650	20230327	26.77	1044	-21.07	20230622	650	26.77	20230327	1350	-38.96	20220913	650	26.77	20230327	0.51	N	015020	500	214 억	350448	N	N	5	N	N
94	20230912	120239	57	100.00	KOSPI	서비스업	N	N	N	N	N	825	-8	5	-0.96	36122656	43965	27.04	833	833	814	1082	584	833	821.62	0.82	-3565	863	847	829	813	795	839	805	214	249	500	560	1	1	42851600	354	-7.05	0.75	12	0.10	-117.00	1096.00	1350	20220913	-38.89	650	20230327	26.92	1044	-20.98	20230622	650	26.92	20230327	1350	-38.89	20220913	650	26.92	20230327	0.51	N	015020	500	214 억	350448	N	N	5	N	N
95	20230912	110242	57	100.00	KOSPI	서비스업	N	N	N	N	N	824	-9	5	-1.08	32731992	39844	24.51	833	833	814	1082	584	833	821.50	0.82	-2793	863	847	829	813	795	839	805	214	249	500	560	1	1	42851600	353	-7.04	0.75	12	0.09	-117.00	1096.00	1350	20220913	-38.96	650	20230327	26.77	1044	-21.07	20230622	650	26.77	20230327	1350	-38.96	20220913	650	26.77	20230327	0.51	N	015020	500	214 억	350448	N	N	5	N	N
96	20230912	100243	57	100.00	KOSPI	서비스업	N	N	N	N	N	824	-9	5	-1.08	8346476	10080	6.20	833	833	824	1082	584	833	828.02	0.82	-2278	863	847	829	813	795	839	805	214	249	500	560	1	1	42851600	353	-7.04	0.75	12	0.02	-117.00	1096.00	1350	20220913	-38.96	650	20230327	26.77	1044	-21.07	20230622	650	26.77	20230327	1350	-38.96	20220913	650	26.77	20230327	0.51	N	015020	500	214 억	350448	N	N	5	N	N
97	20230912	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	833	0	3	0.00	204085	245	0.15	833	833	833	1082	584	833	833.00	0.82	-34	863	847	829	813	795	839	805	214	249	500	560	1	1	42851600	357	-7.12	0.76	12	0.00	-117.00	1096.00	1350	20220913	-38.30	650	20230327	28.15	1044	-20.21	20230622	650	28.15	20230327	1350	-38.30	20220913	650	28.15	20230327	0.51	N	015020	500	214 억	350448	N	N	5	N	N
98	20230911	160239	57	100.00	KOSPI	서비스업	N	N	N	N	N	833	-11	5	-1.30	133923764	162567	103.57	844	845	811	1097	591	844	823.81	0.82	-513	870	857	831	818	792	863	824	214	253	500	570	1	1	42851600	357	-7.12	0.76	12	0.38	-117.00	1096.00	1350	20220913	-38.30	650	20230327	28.15	1044	-20.21	20230622	650	28.15	20230327	1350	-38.30	20220913	650	28.15	20230327	0.51	N	015020	500	214 억	350961	N	N	5	N	N
99	20230911	150245	57	100.00	KOSPI	서비스업	N	N	N	N	N	839	-5	5	-0.59	115705163	140654	89.61	844	845	811	1097	591	844	822.62	0.82	-2754	870	857	831	818	792	863	824	214	253	500	570	1	1	42851600	360	-7.17	0.77	12	0.33	-117.00	1096.00	1350	20220913	-37.85	650	20230327	29.08	1044	-19.64	20230622	650	29.08	20230327	1350	-37.85	20220913	650	29.08	20230327	0.51	N	015020	500	214 억	350961	N	N	6	N	N
100	20230911	140246	57	100.00	KOSPI	서비스업	N	N	N	N	N	832	-12	5	-1.42	110417407	134292	85.56	844	845	811	1097	591	844	822.22	0.82	-2550	870	857	831	818	792	863	824	214	253	500	570	1	1	42851600	357	-7.11	0.76	12	0.31	-117.00	1096.00	1350	20220913	-38.37	650	20230327	28.00	1044	-20.31	20230622	650	28.00	20230327	1350	-38.37	20220913	650	28.00	20230327	0.51	N	015020	500	214 억	350961	N	N	6	N	N
101	20230911	130245	57	100.00	KOSPI	서비스업	N	N	N	N	N	833	-11	5	-1.30	107965104	131346	83.68	844	845	811	1097	591	844	821.99	0.82	-2513	870	857	831	818	792	863	824	214	253	500	570	1	1	42851600	357	-7.12	0.76	12	0.31	-117.00	1096.00	1350	20220913	-38.30	650	20230327	28.15	1044	-20.21	20230622	650	28.15	20230327	1350	-38.30	20220913	650	28.15	20230327	0.51	N	015020	500	214 억	350961	N	N	6	N	N
102	20230911	120246	57	100.00	KOSPI	서비스업	N	N	N	N	N	840	-4	5	-0.47	104271913	126944	80.88	844	845	811	1097	591	844	821.40	0.82	-320	870	857	831	818	792	863	824	214	253	500	570	1	1	42851600	360	-7.18	0.77	12	0.30	-117.00	1096.00	1350	20220913	-37.78	650	20230327	29.23	1044	-19.54	20230622	650	29.23	20230327	1350	-37.78	20220913	650	29.23	20230327	0.51	N	015020	500	214 억	350961	N	N	6	N	N
103	20230911	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	830	-14	5	-1.66	41384421	49944	31.82	844	845	822	1097	591	844	828.62	0.82	2210	870	857	831	818	792	863	824	214	253	500	570	1	1	42851600	356	-7.09	0.76	12	0.12	-117.00	1096.00	1350	20220913	-38.52	650	20230327	27.69	1044	-20.50	20230622	650	27.69	20230327	1350	-38.52	20220913	650	27.69	20230327	0.51	N	015020	500	214 억	350961	N	N	6	N	N
104	20230911	100240	57	100.00	KOSPI	서비스업	N	N	N	N	N	825	-19	5	-2.25	30697900	36984	23.56	844	845	822	1097	591	844	830.03	0.82	2304	870	857	831	818	792	863	824	214	253	500	570	1	1	42851600	354	-7.05	0.75	12	0.09	-117.00	1096.00	1350	20220913	-38.89	650	20230327	26.92	1044	-20.98	20230622	650	26.92	20230327	1350	-38.89	20220913	650	26.92	20230327	0.51	N	015020	500	214 억	350961	N	N	6	N	N
105	20230911	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	835	-9	5	-1.07	1937793	2298	1.46	844	845	835	1097	591	844	843.25	0.82	-1553	870	857	831	818	792	863	824	214	253	500	570	1	1	42851600	358	-7.14	0.76	12	0.01	-117.00	1096.00	1350	20220913	-38.15	650	20230327	28.46	1044	-20.02	20230622	650	28.46	20230327	1350	-38.15	20220913	650	28.46	20230327	0.51	N	015020	500	214 억	350961	N	N	6	N	N
106	20230908	160243	57	100.00	KOSPI	서비스업	N	N	N	N	N	844	19	2	2.30	127979713	155029	58.03	816	844	805	1072	578	825	825.46	0.80	9447	859	841	807	789	755	851	799	214	247	500	560	1	1	42851600	362	-7.21	0.77	12	0.36	-117.00	1096.00	1350	20220913	-37.48	650	20230327	29.85	1044	-19.16	20230622	650	29.85	20230327	1350	-37.48	20220913	650	29.85	20230327	0.51	N	015020	500	214 억	341514	N	N	6	N	N
107	20230908	150243	57	100.00	KOSPI	서비스업	N	N	N	N	N	837	12	2	1.45	107829711	131080	49.06	816	842	805	1072	578	825	822.63	0.80	2200	859	841	807	789	755	851	799	214	247	500	560	1	1	42851600	359	-7.15	0.76	12	0.31	-117.00	1096.00	1350	20220913	-38.00	650	20230327	28.77	1044	-19.83	20230622	650	28.77	20230327	1350	-38.00	20220913	650	28.77	20230327	0.51	N	015020	500	214 억	341514	N	N	9	N	N
108	20230908	140243	57	100.00	KOSPI	서비스업	N	N	N	N	N	837	12	2	1.45	82579876	100711	37.70	816	840	805	1072	578	825	819.97	0.80	-2316	859	841	807	789	755	851	799	214	247	500	560	1	1	42851600	359	-7.15	0.76	12	0.24	-117.00	1096.00	1350	20220913	-38.00	650	20230327	28.77	1044	-19.83	20230622	650	28.77	20230327	1350	-38.00	20220913	650	28.77	20230327	0.51	N	015020	500	214 억	341514	N	N	9	N	N
109	20230908	130245	57	100.00	KOSPI	서비스업	N	N	N	N	N	814	-11	5	-1.33	38683228	47489	17.78	816	825	805	1072	578	825	814.57	0.80	-851	859	841	807	789	755	851	799	214	247	500	560	1	1	42851600	349	-6.96	0.74	12	0.11	-117.00	1096.00	1350	20220913	-39.70	650	20230327	25.23	1044	-22.03	20230622	650	25.23	20230327	1350	-39.70	20220913	650	25.23	20230327	0.51	N	015020	500	214 억	341514	N	N	9	N	N
110	20230908	120250	57	100.00	KOSPI	서비스업	N	N	N	N	N	812	-13	5	-1.58	34383261	42185	15.79	816	825	805	1072	578	825	815.06	0.80	950	859	841	807	789	755	851	799	214	247	500	560	1	1	42851600	348	-6.94	0.74	12	0.10	-117.00	1096.00	1350	20220913	-39.85	650	20230327	24.92	1044	-22.22	20230622	650	24.92	20230327	1350	-39.85	20220913	650	24.92	20230327	0.51	N	015020	500	214 억	341514	N	N	9	N	N
111	20230908	110244	57	100.00	KOSPI	서비스업	N	N	N	N	N	814	-11	5	-1.33	26339392	32256	12.07	816	825	805	1072	578	825	816.57	0.80	688	859	841	807	789	755	851	799	214	247	500	560	1	1	42851600	349	-6.96	0.74	12	0.08	-117.00	1096.00	1350	20220913	-39.70	650	20230327	25.23	1044	-22.03	20230622	650	25.23	20230327	1350	-39.70	20220913	650	25.23	20230327	0.51	N	015020	500	214 억	341514	N	N	9	N	N
112	20230908	100242	57	100.00	KOSPI	서비스업	N	N	N	N	N	812	-13	5	-1.58	24872744	30448	11.40	816	825	809	1072	578	825	816.89	0.80	-125	859	841	807	789	755	851	799	214	247	500	560	1	1	42851600	348	-6.94	0.74	12	0.07	-117.00	1096.00	1350	20220913	-39.85	650	20230327	24.92	1044	-22.22	20230622	650	24.92	20230327	1350	-39.85	20220913	650	24.92	20230327	0.51	N	015020	500	214 억	341514	N	N	9	N	N
113	20230908	090248	57	100.00	KOSPI	서비스업	N	N	N	N	N	816	-9	5	-1.09	2347576	2881	1.08	816	816	812	1072	578	825	814.85	0.80	54	859	841	807	789	755	851	799	214	247	500	560	1	1	42851600	350	-6.97	0.74	12	0.01	-117.00	1096.00	1350	20220913	-39.56	650	20230327	25.54	1044	-21.84	20230622	650	25.54	20230327	1350	-39.56	20220913	650	25.54	20230327	0.51	N	015020	500	214 억	341514	N	N	9	N	N
114	20230907	160244	57	100.00	KOSPI	서비스업	N	N	N	N	N	825	22	2	2.74	212604364	266644	243.13	803	825	773	1043	563	803	797.33	0.81	-6979	880	841	808	769	736	825	753	214	240	500	540	1	1	42851600	354	-7.05	0.75	12	0.62	-117.00	1096.00	1350	20220913	-38.89	650	20230327	26.92	1044	-20.98	20230622	650	26.92	20230327	1350	-38.89	20220913	650	26.92	20230327	0.52	N	015020	500	214 억	348493	N	N	9	N	N
115	20230907	150243	57	100.00	KOSPI	서비스업	N	N	N	N	N	811	8	2	1.00	195560362	245874	224.19	803	819	773	1043	563	803	795.37	0.81	-7036	880	841	808	769	736	825	753	214	240	500	540	1	1	42851600	348	-6.93	0.74	12	0.57	-117.00	1096.00	1350	20220913	-39.93	650	20230327	24.77	1044	-22.32	20230622	650	24.77	20230327	1350	-39.93	20220913	650	24.77	20230327	0.52	N	015020	500	214 억	348493	N	N	13	N	N
116	20230907	140243	57	100.00	KOSPI	서비스업	N	N	N	N	N	798	-5	5	-0.62	165246113	208532	190.14	803	817	773	1043	563	803	792.43	0.81	-1102	880	841	808	769	736	825	753	214	240	500	540	1	1	42851600	342	-6.82	0.73	12	0.49	-117.00	1096.00	1350	20220913	-40.89	650	20230327	22.77	1044	-23.56	20230622	650	22.77	20230327	1350	-40.89	20220913	650	22.77	20230327	0.52	N	015020	500	214 억	348493	N	N	13	N	N
117	20230907	130243	57	100.00	KOSPI	서비스업	N	N	N	N	N	800	-3	5	-0.37	162147666	204663	186.62	803	817	773	1043	563	803	792.27	0.81	-1086	880	841	808	769	736	825	753	214	240	500	540	1	1	42851600	343	-6.84	0.73	12	0.48	-117.00	1096.00	1350	20220913	-40.74	650	20230327	23.08	1044	-23.37	20230622	650	23.08	20230327	1350	-40.74	20220913	650	23.08	20230327	0.52	N	015020	500	214 억	348493	N	N	13	N	N
118	20230907	120245	57	100.00	KOSPI	서비스업	N	N	N	N	N	800	-3	5	-0.37	100910191	128919	117.55	803	807	773	1043	563	803	782.74	0.81	-2901	880	841	808	769	736	825	753	214	240	500	540	1	1	42851600	343	-6.84	0.73	12	0.30	-117.00	1096.00	1350	20220913	-40.74	650	20230327	23.08	1044	-23.37	20230622	650	23.08	20230327	1350	-40.74	20220913	650	23.08	20230327	0.52	N	015020	500	214 억	348493	N	N	13	N	N
119	20230907	110243	57	100.00	KOSPI	서비스업	N	N	N	N	N	795	-8	5	-1.00	90930111	116348	106.09	803	807	773	1043	563	803	781.54	0.81	-1813	880	841	808	769	736	825	753	214	240	500	540	1	1	42851600	341	-6.79	0.73	12	0.27	-117.00	1096.00	1350	20220913	-41.11	650	20230327	22.31	1044	-23.85	20230622	650	22.31	20230327	1350	-41.11	20220913	650	22.31	20230327	0.52	N	015020	500	214 억	348493	N	N	13	N	N
120	20230907	100243	57	100.00	KOSPI	서비스업	N	N	N	N	N	780	-23	5	-2.86	74467144	95386	86.98	803	807	773	1043	563	803	780.69	0.81	438	880	841	808	769	736	825	753	214	240	500	540	1	1	42851600	334	-6.67	0.71	12	0.22	-117.00	1096.00	1350	20220913	-42.22	650	20230327	20.00	1044	-25.29	20230622	650	20.00	20230327	1350	-42.22	20220913	650	20.00	20230327	0.52	N	015020	500	214 억	348493	N	N	13	N	N
121	20230907	090244	57	100.00	KOSPI	서비스업	N	N	N	N	N	800	-3	5	-0.37	2009710	2511	2.29	803	807	797	1043	563	803	800.36	0.81	-1402	880	841	808	769	736	825	753	214	240	500	540	1	1	42851600	343	-6.84	0.73	12	0.01	-117.00	1096.00	1350	20220913	-40.74	650	20230327	23.08	1044	-23.37	20230622	650	23.08	20230327	1350	-40.74	20220913	650	23.08	20230327	0.52	N	015020	500	214 억	348493	N	N	13	N	N
122	20230906	160241	57	100.00	KOSPI	서비스업	N	N	N	N	N	803	-28	5	-3.37	87661939	108426	51.97	826	847	775	1080	582	831	808.55	0.82	-4851	871	851	835	815	799	843	807	214	249	500	560	1	1	42851600	344	-6.86	0.73	12	0.25	-117.00	1096.00	1350	20220913	-40.52	650	20230327	23.54	1044	-23.08	20230622	650	23.54	20230327	1350	-40.52	20220913	650	23.54	20230327	0.51	N	015020	500	214 억	353344	N	N	13	N	N
123	20230906	150242	57	100.00	KOSPI	서비스업	N	N	N	N	N	798	-33	5	-3.97	82438392	101916	48.85	826	847	775	1080	582	831	808.89	0.82	-4441	871	851	835	815	799	843	807	214	249	500	560	1	1	42851600	342	-6.82	0.73	12	0.24	-117.00	1096.00	1350	20220913	-40.89	650	20230327	22.77	1044	-23.56	20230622	650	22.77	20230327	1350	-40.89	20220913	650	22.77	20230327	0.51	N	015020	500	214 억	353344	N	N	22	N	N
124	20230906	140243	57	100.00	KOSPI	서비스업	N	N	N	N	N	808	-23	5	-2.77	63641702	78529	37.64	826	847	775	1080	582	831	810.42	0.82	-3175	871	851	835	815	799	843	807	214	249	500	560	1	1	42851600	346	-6.91	0.74	12	0.18	-117.00	1096.00	1350	20220913	-40.15	650	20230327	24.31	1044	-22.61	20230622	650	24.31	20230327	1350	-40.15	20220913	650	24.31	20230327	0.51	N	015020	500	214 억	353344	N	N	22	N	N
125	20230906	130244	57	100.00	KOSPI	서비스업	N	N	N	N	N	804	-27	5	-3.25	61228153	75535	36.21	826	847	775	1080	582	831	810.59	0.82	-3037	871	851	835	815	799	843	807	214	249	500	560	1	1	42851600	345	-6.87	0.73	12	0.18	-117.00	1096.00	1350	20220913	-40.44	650	20230327	23.69	1044	-22.99	20230622	650	23.69	20230327	1350	-40.44	20220913	650	23.69	20230327	0.51	N	015020	500	214 억	353344	N	N	22	N	N
126	20230906	120245	57	100.00	KOSPI	서비스업	N	N	N	N	N	813	-18	5	-2.17	35013520	43031	20.63	826	847	775	1080	582	831	813.68	0.82	-2086	871	851	835	815	799	843	807	214	249	500	560	1	1	42851600	348	-6.95	0.74	12	0.10	-117.00	1096.00	1350	20220913	-39.78	650	20230327	25.08	1044	-22.13	20230622	650	25.08	20230327	1350	-39.78	20220913	650	25.08	20230327	0.51	N	015020	500	214 억	353344	N	N	22	N	N
127	20230906	110243	57	100.00	KOSPI	서비스업	N	N	N	N	N	814	-17	5	-2.05	33115534	40696	19.51	826	847	775	1080	582	831	813.73	0.82	-1198	871	851	835	815	799	843	807	214	249	500	560	1	1	42851600	349	-6.96	0.74	12	0.09	-117.00	1096.00	1350	20220913	-39.70	650	20230327	25.23	1044	-22.03	20230622	650	25.23	20230327	1350	-39.70	20220913	650	25.23	20230327	0.51	N	015020	500	214 억	353344	N	N	22	N	N
128	20230906	100238	57	100.00	KOSPI	서비스업	N	N	N	N	N	828	-3	5	-0.36	6139950	7426	3.56	826	847	813	1080	582	831	826.82	0.82	-2180	871	851	835	815	799	843	807	214	249	500	560	1	1	42851600	355	-7.08	0.76	12	0.02	-117.00	1096.00	1350	20220913	-38.67	650	20230327	27.38	1044	-20.69	20230622	650	27.38	20230327	1350	-38.67	20220913	650	27.38	20230327	0.51	N	015020	500	214 억	353344	N	N	22	N	N
129	20230906	090241	57	100.00	KOSPI	서비스업	N	N	N	N	N	820	-11	5	-1.32	1356682	1648	0.79	826	826	820	1080	582	831	823.23	0.82	-1530	871	851	835	815	799	843	807	214	249	500	560	1	1	42851600	351	-7.01	0.75	12	0.00	-117.00	1096.00	1350	20220913	-39.26	650	20230327	26.15	1044	-21.46	20230622	650	26.15	20230327	1350	-39.26	20220913	650	26.15	20230327	0.51	N	015020	500	214 억	353344	N	N	22	N	N
130	20230905	160239	57	100.00	KOSPI	서비스업	N	N	N	N	N	831	-19	5	-2.24	173760952	207983	62.35	848	855	819	1105	595	850	835.46	0.92	-41669	887	868	831	812	775	878	822	214	255	500	570	1	1	42851600	356	-7.10	0.76	12	0.49	-117.00	1096.00	1350	20220913	-38.44	650	20230327	27.85	1044	-20.40	20230622	650	27.85	20230327	1350	-38.44	20220913	650	27.85	20230327	0.53	N	015020	500	214 억	395306	N	N	22	N	N
131	20230905	150248	57	100.00	KOSPI	서비스업	N	N	N	N	N	829	-21	5	-2.47	168791336	201998	60.56	848	855	819	1105	595	850	835.61	0.92	-41207	887	868	831	812	775	878	822	214	255	500	570	1	1	42851600	355	-7.09	0.76	12	0.47	-117.00	1096.00	1350	20220913	-38.59	650	20230327	27.54	1044	-20.59	20230622	650	27.54	20230327	1350	-38.59	20220913	650	27.54	20230327	0.53	N	015020	500	214 억	395306	N	N	57	N	N
132	20230905	140241	57	100.00	KOSPI	서비스업	N	N	N	N	N	835	-15	5	-1.76	121057225	144368	43.28	848	855	832	1105	595	850	838.53	0.92	-11266	887	868	831	812	775	878	822	214	255	500	570	1	1	42851600	358	-7.14	0.76	12	0.34	-117.00	1096.00	1350	20220913	-38.15	650	20230327	28.46	1044	-20.02	20230622	650	28.46	20230327	1350	-38.15	20220913	650	28.46	20230327	0.53	N	015020	500	214 억	395306	N	N	57	N	N
133	20230905	130232	57	100.00	KOSPI	서비스업	N	N	N	N	N	837	-13	5	-1.53	109612308	130639	39.16	848	855	833	1105	595	850	839.05	0.92	-9581	887	868	831	812	775	878	822	214	255	500	570	1	1	42851600	359	-7.15	0.76	12	0.30	-117.00	1096.00	1350	20220913	-38.00	650	20230327	28.77	1044	-19.83	20230622	650	28.77	20230327	1350	-38.00	20220913	650	28.77	20230327	0.53	N	015020	500	214 억	395306	N	N	57	N	N
134	20230905	120241	57	100.00	KOSPI	서비스업	N	N	N	N	N	839	-11	5	-1.29	105398977	125609	37.66	848	855	833	1105	595	850	839.10	0.92	-9429	887	868	831	812	775	878	822	214	255	500	570	1	1	42851600	360	-7.17	0.77	12	0.29	-117.00	1096.00	1350	20220913	-37.85	650	20230327	29.08	1044	-19.64	20230622	650	29.08	20230327	1350	-37.85	20220913	650	29.08	20230327	0.53	N	015020	500	214 억	395306	N	N	57	N	N
135	20230905	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	835	-15	5	-1.76	95636687	113906	34.15	848	855	833	1105	595	850	839.61	0.92	-8799	887	868	831	812	775	878	822	214	255	500	570	1	1	42851600	358	-7.14	0.76	12	0.27	-117.00	1096.00	1350	20220913	-38.15	650	20230327	28.46	1044	-20.02	20230622	650	28.46	20230327	1350	-38.15	20220913	650	28.46	20230327	0.53	N	015020	500	214 억	395306	N	N	57	N	N
136	20230905	100239	57	100.00	KOSPI	서비스업	N	N	N	N	N	836	-14	5	-1.65	67054764	79674	23.89	848	855	834	1105	595	850	841.61	0.92	-8391	887	868	831	812	775	878	822	214	255	500	570	1	1	42851600	358	-7.15	0.76	12	0.19	-117.00	1096.00	1350	20220913	-38.07	650	20230327	28.62	1044	-19.92	20230622	650	28.62	20230327	1350	-38.07	20220913	650	28.62	20230327	0.53	N	015020	500	214 억	395306	N	N	57	N	N
137	20230905	090237	57	100.00	KOSPI	서비스업	N	N	N	N	N	846	-4	5	-0.47	4152286	4904	1.47	848	850	845	1105	595	850	846.71	0.92	348	887	868	831	812	775	878	822	214	255	500	570	1	1	42851600	363	-7.23	0.77	12	0.01	-117.00	1096.00	1350	20220913	-37.33	650	20230327	30.15	1044	-18.97	20230622	650	30.15	20230327	1350	-37.33	20220913	650	30.15	20230327	0.53	N	015020	500	214 억	395306	N	N	57	N	N
138	20230904	160238	57	100.00	KOSPI	서비스업	N	N	N	N	N	850	47	2	5.85	272063729	328384	76.02	803	850	794	1043	563	803	828.20	0.95	7101	877	839	812	774	747	859	794	214	240	500	540	1	1	42851600	364	-7.26	0.78	12	0.77	-117.00	1096.00	1350	20220913	-37.04	650	20230327	30.77	1044	-18.58	20230622	650	30.77	20230327	1350	-37.04	20220913	650	30.77	20230327	0.49	N	015020	500	214 억	405808	N	N	57	N	N
139	20230904	150234	57	100.00	KOSPI	서비스업	N	N	N	N	N	826	23	2	2.86	135800689	166347	38.51	803	830	794	1043	563	803	816.37	0.95	9508	877	839	812	774	747	859	794	214	240	500	540	1	1	42851600	354	-7.06	0.75	12	0.39	-117.00	1096.00	1350	20220913	-38.81	650	20230327	27.08	1044	-20.88	20230622	650	27.08	20230327	1350	-38.81	20220913	650	27.08	20230327	0.49	N	015020	500	214 억	405808	N	N	1	N	N
140	20230904	140236	57	100.00	KOSPI	서비스업	N	N	N	N	N	824	21	2	2.62	116674528	143115	33.13	803	830	794	1043	563	803	815.25	0.95	8871	877	839	812	774	747	859	794	214	240	500	540	1	1	42851600	353	-7.04	0.75	12	0.33	-117.00	1096.00	1350	20220913	-38.96	650	20230327	26.77	1044	-21.07	20230622	650	26.77	20230327	1350	-38.96	20220913	650	26.77	20230327	0.49	N	015020	500	214 억	405808	N	N	1	N	N
141	20230904	130238	57	100.00	KOSPI	서비스업	N	N	N	N	N	828	25	2	3.11	110711586	135881	31.46	803	830	794	1043	563	803	814.77	0.95	9883	877	839	812	774	747	859	794	214	240	500	540	1	1	42851600	355	-7.08	0.76	12	0.32	-117.00	1096.00	1350	20220913	-38.67	650	20230327	27.38	1044	-20.69	20230622	650	27.38	20230327	1350	-38.67	20220913	650	27.38	20230327	0.49	N	015020	500	214 억	405808	N	N	1	N	N
142	20230904	120234	57	100.00	KOSPI	서비스업	N	N	N	N	N	824	21	2	2.62	96087838	118161	27.35	803	830	794	1043	563	803	813.19	0.95	16105	877	839	812	774	747	859	794	214	240	500	540	1	1	42851600	353	-7.04	0.75	12	0.28	-117.00	1096.00	1350	20220913	-38.96	650	20230327	26.77	1044	-21.07	20230622	650	26.77	20230327	1350	-38.96	20220913	650	26.77	20230327	0.49	N	015020	500	214 억	405808	N	N	1	N	N
143	20230904	110230	57	100.00	KOSPI	서비스업	N	N	N	N	N	811	8	2	1.00	54658636	67834	15.70	803	823	794	1043	563	803	805.77	0.95	15551	877	839	812	774	747	859	794	214	240	500	540	1	1	42851600	348	-6.93	0.74	12	0.16	-117.00	1096.00	1350	20220913	-39.93	650	20230327	24.77	1044	-22.32	20230622	650	24.77	20230327	1350	-39.93	20220913	650	24.77	20230327	0.49	N	015020	500	214 억	405808	N	N	1	N	N
144	20230904	100229	57	100.00	KOSPI	서비스업	N	N	N	N	N	805	2	2	0.25	34512258	42854	9.92	803	823	794	1043	563	803	805.35	0.95	9753	877	839	812	774	747	859	794	214	240	500	540	1	1	42851600	345	-6.88	0.73	12	0.10	-117.00	1096.00	1350	20220913	-40.37	650	20230327	23.85	1044	-22.89	20230622	650	23.85	20230327	1350	-40.37	20220913	650	23.85	20230327	0.49	N	015020	500	214 억	405808	N	N	1	N	N
145	20230904	090234	57	100.00	KOSPI	서비스업	N	N	N	N	N	800	-3	5	-0.37	454944	567	0.13	803	803	800	1043	563	803	802.37	0.95	-66	877	839	812	774	747	859	794	214	240	500	540	1	1	42851600	343	-6.84	0.73	12	0.00	-117.00	1096.00	1350	20220913	-40.74	650	20230327	23.08	1044	-23.37	20230622	650	23.08	20230327	1350	-40.74	20220913	650	23.08	20230327	0.49	N	015020	500	214 억	405808	N	N	1	N	N
146	20230901	160231	57	100.00	KOSPI	서비스업	N	N	N	N	N	803	18	2	2.29	351740159	431879	36.19	787	850	785	1020	550	785	814.45	0.82	54522	943	864	798	719	653	903	758	214	235	500	530	1	1	42851600	344	-6.86	0.73	12	1.01	-117.00	1096.00	1350	20220913	-40.52	650	20230327	23.54	1044	-23.08	20230622	650	23.54	20230327	1350	-40.52	20220913	650	23.54	20230327	0.49	N	015020	500	214 억	351286	N	N	1	N	N
147	20230901	150235	57	100.00	KOSPI	서비스업	N	N	N	N	N	800	15	2	1.91	334817070	410790	34.43	787	850	785	1020	550	785	815.06	0.82	54518	943	864	798	719	653	903	758	214	235	500	530	1	1	42851600	343	-6.84	0.73	12	0.96	-117.00	1096.00	1350	20220913	-40.74	650	20230327	23.08	1044	-23.37	20230622	650	23.08	20230327	1350	-40.74	20220913	650	23.08	20230327	0.49	N	015020	500	214 억	351286	N	N	0	N	N
148	20230901	140232	57	100.00	KOSPI	서비스업	N	N	N	N	N	786	1	2	0.13	305606703	373820	31.33	787	850	785	1020	550	785	817.52	0.82	62913	943	864	798	719	653	903	758	214	235	500	530	1	1	42851600	337	-6.72	0.72	12	0.87	-117.00	1096.00	1350	20220913	-41.78	650	20230327	20.92	1044	-24.71	20230622	650	20.92	20230327	1350	-41.78	20220913	650	20.92	20230327	0.49	N	015020	500	214 억	351286	N	N	0	N	N
149	20230901	130232	57	100.00	KOSPI	서비스업	N	N	N	N	N	807	22	2	2.80	279006686	340234	28.51	787	850	785	1020	550	785	820.04	0.82	57635	943	864	798	719	653	903	758	214	235	500	530	1	1	42851600	346	-6.90	0.74	12	0.79	-117.00	1096.00	1350	20220913	-40.22	650	20230327	24.15	1044	-22.70	20230622	650	24.15	20230327	1350	-40.22	20220913	650	24.15	20230327	0.49	N	015020	500	214 억	351286	N	N	0	N	N
150	20230901	120232	57	100.00	KOSPI	서비스업	N	N	N	N	N	804	19	2	2.42	273709509	333642	27.96	787	850	785	1020	550	785	820.37	0.82	57793	943	864	798	719	653	903	758	214	235	500	530	1	1	42851600	345	-6.87	0.73	12	0.78	-117.00	1096.00	1350	20220913	-40.44	650	20230327	23.69	1044	-22.99	20230622	650	23.69	20230327	1350	-40.44	20220913	650	23.69	20230327	0.49	N	015020	500	214 억	351286	N	N	0	N	N
151	20230901	110232	57	100.00	KOSPI	서비스업	N	N	N	N	N	801	16	2	2.04	253971852	308916	25.89	787	850	785	1020	550	785	822.14	0.82	56984	943	864	798	719	653	903	758	214	235	500	530	1	1	42851600	343	-6.85	0.73	12	0.72	-117.00	1096.00	1350	20220913	-40.67	650	20230327	23.23	1044	-23.28	20230622	650	23.23	20230327	1350	-40.67	20220913	650	23.23	20230327	0.49	N	015020	500	214 억	351286	N	N	0	N	N
152	20230901	100232	57	100.00	KOSPI	서비스업	N	N	N	N	N	828	43	2	5.48	198826729	241357	20.23	787	850	785	1020	550	785	823.79	0.82	45714	943	864	798	719	653	903	758	214	235	500	530	1	1	42851600	355	-7.08	0.76	12	0.56	-117.00	1096.00	1350	20220913	-38.67	650	20230327	27.38	1044	-20.69	20230622	650	27.38	20230327	1350	-38.67	20220913	650	27.38	20230327	0.49	N	015020	500	214 억	351286	N	N	0	N	N
153	20230901	090229	57	100.00	KOSPI	서비스업	N	N	N	N	N	786	1	2	0.13	7845101	9975	0.84	787	800	785	1020	550	785	786.48	0.82	-5120	943	864	798	719	653	903	758	214	235	500	530	1	1	42851600	337	-6.72	0.72	12	0.02	-117.00	1096.00	1350	20220913	-41.78	650	20230327	20.92	1044	-24.71	20230622	650	20.92	20230327	1350	-41.78	20220913	650	20.92	20230327	0.49	N	015020	500	214 억	351286	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History