KissMeData/019680/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

64 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	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	50	2	2.11	77029110	32378	61.90	2290	2430	2290	3085	1665	2375	2379.02	1.83	7148	2465	2420	2340	2295	2215	2380	2255	424	710	500	1710	5	1	84702850	2054	-1.88	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.10	2135	20221013	13.58	3625	-33.10	20230201	2235	8.50	20230726	3625	-33.10	20230201	2135	13.58	20221013	0.28	N	019680	500	423 억	1547326	N	N	1	N	N
3	20230927	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	30	2	1.26	73225505	30803	58.89	2290	2420	2290	3085	1665	2375	2377.22	1.83	7053	2465	2420	2340	2295	2215	2380	2255	424	710	500	1710	5	1	84702850	2037	-1.87	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.28	N	019680	500	423 억	1547326	N	N	10	N	N
4	20230927	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	25	2	1.05	64090535	26989	51.59	2290	2420	2290	3085	1665	2375	2374.69	1.83	6152	2465	2420	2340	2295	2215	2380	2255	424	710	500	1710	5	1	84702850	2033	-1.86	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.28	N	019680	500	423 억	1547326	N	N	10	N	N
5	20230927	130331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	25	2	1.05	62417390	26287	50.25	2290	2420	2290	3085	1665	2375	2374.46	1.83	5845	2465	2420	2340	2295	2215	2380	2255	424	710	500	1710	5	1	84702850	2033	-1.86	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.28	N	019680	500	423 억	1547326	N	N	10	N	N
6	20230927	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	25	2	1.05	57354045	24165	46.20	2290	2420	2290	3085	1665	2375	2373.43	1.83	5052	2465	2420	2340	2295	2215	2380	2255	424	710	500	1710	5	1	84702850	2033	-1.86	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.28	N	019680	500	423 억	1547326	N	N	10	N	N
7	20230927	110331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	40	2	1.68	38976085	16491	31.53	2290	2420	2290	3085	1665	2375	2363.48	1.83	1609	2465	2420	2340	2295	2215	2380	2255	424	710	500	1710	5	1	84702850	2046	-1.88	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.28	N	019680	500	423 억	1547326	N	N	10	N	N
8	20230927	100330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	-30	5	-1.26	10623785	4555	8.71	2290	2360	2290	3085	1665	2375	2332.33	1.83	1136	2465	2420	2340	2295	2215	2380	2255	424	710	500	1710	5	1	84702850	1986	-1.82	0.47	12	0.01	-1288.00	4958.00	3625	20230201	-35.31	2135	20221013	9.84	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2135	9.84	20221013	0.28	N	019680	500	423 억	1547326	N	N	10	N	N
9	20230927	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	-25	5	-1.05	1826745	797	1.52	2290	2360	2290	3085	1665	2375	2292.03	1.83	-34	2465	2420	2340	2295	2215	2380	2255	424	710	500	1710	5	1	84702850	1991	-1.82	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-35.17	2135	20221013	10.07	3625	-35.17	20230201	2235	5.15	20230726	3625	-35.17	20230201	2135	10.07	20221013	0.28	N	019680	500	423 억	1547326	N	N	10	N	N
10	20230926	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	45	2	1.93	120483885	52310	209.86	2385	2385	2260	3025	1635	2330	2303.27	1.83	-5747	2383	2356	2333	2306	2283	2345	2295	424	695	500	1670	5	1	84702850	2012	-1.84	0.48	12	0.06	-1288.00	4958.00	3625	20230201	-34.48	2135	20221013	11.24	3625	-34.48	20230201	2235	6.26	20230726	3625	-34.48	20230201	2135	11.24	20221013	0.29	N	019680	500	423 억	1547671	N	N	10	N	N
11	20230926	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	-15	5	-0.64	111144145	48283	193.71	2385	2385	2260	3025	1635	2330	2301.93	1.83	-5471	2383	2356	2333	2306	2283	2345	2295	424	695	500	1670	5	1	84702850	1961	-1.80	0.47	12	0.06	-1288.00	4958.00	3625	20230201	-36.14	2135	20221013	8.43	3625	-36.14	20230201	2235	3.58	20230726	3625	-36.14	20230201	2135	8.43	20221013	0.29	N	019680	500	423 억	1547671	N	N	35	N	N
12	20230926	140327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	-10	5	-0.43	98739355	42897	172.10	2385	2385	2260	3025	1635	2330	2301.78	1.83	-6229	2383	2356	2333	2306	2283	2345	2295	424	695	500	1670	5	1	84702850	1965	-1.80	0.47	12	0.05	-1288.00	4958.00	3625	20230201	-36.00	2135	20221013	8.67	3625	-36.00	20230201	2235	3.80	20230726	3625	-36.00	20230201	2135	8.67	20221013	0.29	N	019680	500	423 억	1547671	N	N	35	N	N
13	20230926	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2300	-30	5	-1.29	79125720	34408	138.04	2385	2385	2260	3025	1635	2330	2299.63	1.83	-3951	2383	2356	2333	2306	2283	2345	2295	424	695	500	1670	5	1	84702850	1948	-1.79	0.46	12	0.04	-1288.00	4958.00	3625	20230201	-36.55	2135	20221013	7.73	3625	-36.55	20230201	2235	2.91	20230726	3625	-36.55	20230201	2135	7.73	20221013	0.29	N	019680	500	423 억	1547671	N	N	35	N	N
14	20230926	120330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2280	-50	5	-2.15	64832315	28170	113.01	2385	2385	2260	3025	1635	2330	2301.47	1.83	-3684	2383	2356	2333	2306	2283	2345	2295	424	695	500	1670	5	1	84702850	1931	-1.77	0.46	12	0.03	-1288.00	4958.00	3625	20230201	-37.10	2135	20221013	6.79	3625	-37.10	20230201	2235	2.01	20230726	3625	-37.10	20230201	2135	6.79	20221013	0.29	N	019680	500	423 억	1547671	N	N	35	N	N
15	20230926	110329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2305	-25	5	-1.07	35866525	15458	62.02	2385	2385	2305	3025	1635	2330	2320.26	1.83	-4087	2383	2356	2333	2306	2283	2345	2295	424	695	500	1670	5	1	84702850	1952	-1.79	0.46	12	0.02	-1288.00	4958.00	3625	20230201	-36.41	2135	20221013	7.96	3625	-36.41	20230201	2235	3.13	20230726	3625	-36.41	20230201	2135	7.96	20221013	0.29	N	019680	500	423 억	1547671	N	N	35	N	N
16	20230926	100329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	-15	5	-0.64	23766600	10219	41.00	2385	2385	2305	3025	1635	2330	2325.73	1.83	-1517	2383	2356	2333	2306	2283	2345	2295	424	695	500	1670	5	1	84702850	1961	-1.80	0.47	12	0.01	-1288.00	4958.00	3625	20230201	-36.14	2135	20221013	8.43	3625	-36.14	20230201	2235	3.58	20230726	3625	-36.14	20230201	2135	8.43	20221013	0.29	N	019680	500	423 억	1547671	N	N	35	N	N
17	20230926	090329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	30	2	1.29	94425	40	0.16	2385	2385	2360	3025	1635	2330	2360.62	1.83	-38	2383	2356	2333	2306	2283	2345	2295	424	695	500	1670	5	1	84702850	1999	-1.83	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.90	2135	20221013	10.54	3625	-34.90	20230201	2235	5.59	20230726	3625	-34.90	20230201	2135	10.54	20221013	0.29	N	019680	500	423 억	1547671	N	N	35	N	N
18	20230925	160329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-25	5	-1.06	57887155	24869	104.80	2360	2360	2310	3060	1650	2355	2327.68	1.84	-6625	2455	2405	2370	2320	2285	2387	2302	424	705	500	1690	5	1	84702850	1974	-1.81	0.47	12	0.03	-1288.00	4958.00	3625	20230201	-35.72	2135	20221013	9.13	3625	-35.72	20230201	2235	4.25	20230726	3625	-35.72	20230201	2135	9.13	20221013	0.28	N	019680	500	423 억	1556565	N	N	35	N	N
19	20230925	150331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2335	-20	5	-0.85	51129090	21968	92.57	2360	2360	2310	3060	1650	2355	2327.43	1.84	-4509	2455	2405	2370	2320	2285	2387	2302	424	705	500	1690	5	1	84702850	1978	-1.81	0.47	12	0.03	-1288.00	4958.00	3625	20230201	-35.59	2135	20221013	9.37	3625	-35.59	20230201	2235	4.47	20230726	3625	-35.59	20230201	2135	9.37	20221013	0.28	N	019680	500	423 억	1556565	N	N	16	N	N
20	20230925	140325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2335	-20	5	-0.85	44924590	19307	81.36	2360	2360	2310	3060	1650	2355	2326.86	1.84	-4509	2455	2405	2370	2320	2285	2387	2302	424	705	500	1690	5	1	84702850	1978	-1.81	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-35.59	2135	20221013	9.37	3625	-35.59	20230201	2235	4.47	20230726	3625	-35.59	20230201	2135	9.37	20221013	0.28	N	019680	500	423 억	1556565	N	N	16	N	N
21	20230925	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-15	5	-0.64	37690385	16207	68.30	2360	2360	2310	3060	1650	2355	2325.56	1.84	-4499	2455	2405	2370	2320	2285	2387	2302	424	705	500	1690	5	1	84702850	1982	-1.82	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-35.45	2135	20221013	9.60	3625	-35.45	20230201	2235	4.70	20230726	3625	-35.45	20230201	2135	9.60	20221013	0.28	N	019680	500	423 억	1556565	N	N	16	N	N
22	20230925	120330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	-35	5	-1.49	28576835	12289	51.79	2360	2360	2310	3060	1650	2355	2325.40	1.84	-3406	2455	2405	2370	2320	2285	2387	2302	424	705	500	1690	5	1	84702850	1965	-1.80	0.47	12	0.01	-1288.00	4958.00	3625	20230201	-36.00	2135	20221013	8.67	3625	-36.00	20230201	2235	3.80	20230726	3625	-36.00	20230201	2135	8.67	20221013	0.28	N	019680	500	423 억	1556565	N	N	16	N	N
23	20230925	110326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	-35	5	-1.49	21315590	9153	38.57	2360	2360	2320	3060	1650	2355	2328.81	1.84	-3261	2455	2405	2370	2320	2285	2387	2302	424	705	500	1690	5	1	84702850	1965	-1.80	0.47	12	0.01	-1288.00	4958.00	3625	20230201	-36.00	2135	20221013	8.67	3625	-36.00	20230201	2235	3.80	20230726	3625	-36.00	20230201	2135	8.67	20221013	0.28	N	019680	500	423 억	1556565	N	N	16	N	N
24	20230925	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-15	5	-0.64	1142655	486	2.05	2360	2360	2340	3060	1650	2355	2351.14	1.84	-52	2455	2405	2370	2320	2285	2387	2302	424	705	500	1690	5	1	84702850	1982	-1.82	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-35.45	2135	20221013	9.60	3625	-35.45	20230201	2235	4.70	20230726	3625	-35.45	20230201	2135	9.60	20221013	0.28	N	019680	500	423 억	1556565	N	N	16	N	N
25	20230925	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	0	3	0.00	722935	307	1.29	2360	2360	2345	3060	1650	2355	2354.84	1.84	-7	2455	2405	2370	2320	2285	2387	2302	424	705	500	1690	5	1	84702850	1995	-1.83	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-35.03	2135	20221013	10.30	3625	-35.03	20230201	2235	5.37	20230726	3625	-35.03	20230201	2135	10.30	20221013	0.28	N	019680	500	423 억	1556565	N	N	16	N	N
26	20230922	160337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-60	5	-2.48	55648260	23650	93.66	2420	2420	2335	3135	1695	2415	2352.99	1.84	-4253	2495	2455	2420	2380	2345	2437	2362	424	720	500	1730	5	1	84702850	1995	-1.83	0.47	12	0.03	-1288.00	4958.00	3625	20230201	-35.03	2135	20221013	10.30	3625	-35.03	20230201	2235	5.37	20230726	3625	-35.03	20230201	2135	10.30	20221013	0.28	N	019680	500	423 억	1561546	N	N	16	N	N
27	20230922	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2335	-80	5	-3.31	51286195	21793	86.30	2420	2420	2335	3135	1695	2415	2353.33	1.84	-3530	2495	2455	2420	2380	2345	2437	2362	424	720	500	1730	5	1	84702850	1978	-1.81	0.47	12	0.03	-1288.00	4958.00	3625	20230201	-35.59	2135	20221013	9.37	3625	-35.59	20230201	2235	4.47	20230726	3625	-35.59	20230201	2135	9.37	20221013	0.28	N	019680	500	423 억	1561546	N	N	11	N	N
28	20230922	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-55	5	-2.28	40696975	17271	68.39	2420	2420	2345	3135	1695	2415	2356.38	1.84	-2468	2495	2455	2420	2380	2345	2437	2362	424	720	500	1730	5	1	84702850	1999	-1.83	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.90	2135	20221013	10.54	3625	-34.90	20230201	2235	5.59	20230726	3625	-34.90	20230201	2135	10.54	20221013	0.28	N	019680	500	423 억	1561546	N	N	11	N	N
29	20230922	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-55	5	-2.28	35715720	15153	60.01	2420	2420	2345	3135	1695	2415	2357.01	1.84	-1328	2495	2455	2420	2380	2345	2437	2362	424	720	500	1730	5	1	84702850	1999	-1.83	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.90	2135	20221013	10.54	3625	-34.90	20230201	2235	5.59	20230726	3625	-34.90	20230201	2135	10.54	20221013	0.28	N	019680	500	423 억	1561546	N	N	11	N	N
30	20230922	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-55	5	-2.28	35694530	15144	59.97	2420	2420	2345	3135	1695	2415	2357.01	1.84	-1322	2495	2455	2420	2380	2345	2437	2362	424	720	500	1730	5	1	84702850	1999	-1.83	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.90	2135	20221013	10.54	3625	-34.90	20230201	2235	5.59	20230726	3625	-34.90	20230201	2135	10.54	20221013	0.28	N	019680	500	423 억	1561546	N	N	11	N	N
31	20230922	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2365	-50	5	-2.07	35185795	14928	59.12	2420	2420	2345	3135	1695	2415	2357.03	1.84	-1213	2495	2455	2420	2380	2345	2437	2362	424	720	500	1730	5	1	84702850	2003	-1.84	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.76	2135	20221013	10.77	3625	-34.76	20230201	2235	5.82	20230726	3625	-34.76	20230201	2135	10.77	20221013	0.28	N	019680	500	423 억	1561546	N	N	11	N	N
32	20230922	100316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	-65	5	-2.69	15977110	6763	26.78	2420	2420	2350	3135	1695	2415	2362.43	1.84	-274	2495	2455	2420	2380	2345	2437	2362	424	720	500	1730	5	1	84702850	1991	-1.82	0.47	12	0.01	-1288.00	4958.00	3625	20230201	-35.17	2135	20221013	10.07	3625	-35.17	20230201	2235	5.15	20230726	3625	-35.17	20230201	2135	10.07	20221013	0.28	N	019680	500	423 억	1561546	N	N	11	N	N
33	20230922	090311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-15	5	-0.62	1463825	607	2.40	2420	2420	2385	3135	1695	2415	2411.57	1.84	366	2495	2455	2420	2380	2345	2437	2362	424	720	500	1730	5	1	84702850	2033	-1.86	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.28	N	019680	500	423 억	1561546	N	N	11	N	N
34	20230921	160318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	-50	5	-2.03	58605455	24383	92.12	2460	2460	2385	3200	1730	2465	2403.54	1.85	-5417	2521	2492	2456	2427	2391	2475	2410	424	735	500	1770	5	1	84702850	2046	-1.88	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.27	N	019680	500	423 억	1568919	N	N	11	N	N
35	20230921	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-55	5	-2.23	49104520	20431	77.19	2460	2460	2385	3200	1730	2465	2403.43	1.85	-4782	2521	2492	2456	2427	2391	2475	2410	424	735	500	1770	5	1	84702850	2041	-1.87	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1568919	N	N	27	N	N
36	20230921	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	-50	5	-2.03	39713065	16509	62.37	2460	2460	2385	3200	1730	2465	2405.54	1.85	-4426	2521	2492	2456	2427	2391	2475	2410	424	735	500	1770	5	1	84702850	2046	-1.88	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.27	N	019680	500	423 억	1568919	N	N	27	N	N
37	20230921	130311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-70	5	-2.84	34148610	14182	53.58	2460	2460	2385	3200	1730	2465	2407.88	1.85	-4228	2521	2492	2456	2427	2391	2475	2410	424	735	500	1770	5	1	84702850	2029	-1.86	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2135	12.18	20221013	0.27	N	019680	500	423 억	1568919	N	N	27	N	N
38	20230921	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-70	5	-2.84	27029070	11205	42.33	2460	2460	2395	3200	1730	2465	2412.23	1.85	-2954	2521	2492	2456	2427	2391	2475	2410	424	735	500	1770	5	1	84702850	2029	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2135	12.18	20221013	0.27	N	019680	500	423 억	1568919	N	N	27	N	N
39	20230921	110317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-55	5	-2.23	21963835	9095	34.36	2460	2460	2400	3200	1730	2465	2414.94	1.85	-1786	2521	2492	2456	2427	2391	2475	2410	424	735	500	1770	5	1	84702850	2041	-1.87	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1568919	N	N	27	N	N
40	20230921	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-55	5	-2.23	17620395	7290	27.54	2460	2460	2405	3200	1730	2465	2417.06	1.85	-1439	2521	2492	2456	2427	2391	2475	2410	424	735	500	1770	5	1	84702850	2041	-1.87	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1568919	N	N	27	N	N
41	20230921	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-5	5	-0.20	186755	76	0.29	2460	2460	2435	3200	1730	2465	2457.30	1.85	-24	2521	2492	2456	2427	2391	2475	2410	424	735	500	1770	5	1	84702850	2084	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.14	2135	20221013	15.22	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2135	15.22	20221013	0.27	N	019680	500	423 억	1568919	N	N	27	N	N
42	20230920	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-25	5	-1.00	64621805	26459	80.31	2485	2485	2420	3235	1745	2490	2442.34	1.86	-7824	2556	2522	2486	2452	2416	2505	2435	424	745	500	1790	5	1	84702850	2088	-1.91	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-32.00	2135	20221013	15.46	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2135	15.46	20221013	0.27	N	019680	500	423 억	1576135	N	N	27	N	N
43	20230920	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-65	5	-2.61	56975715	23323	70.79	2485	2485	2425	3235	1745	2490	2442.90	1.86	-6918	2556	2522	2486	2452	2416	2505	2435	424	745	500	1790	5	1	84702850	2054	-1.88	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.10	2135	20221013	13.58	3625	-33.10	20230201	2235	8.50	20230726	3625	-33.10	20230201	2135	13.58	20221013	0.27	N	019680	500	423 억	1576135	N	N	15	N	N
44	20230920	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	-60	5	-2.41	44813840	18315	55.59	2485	2485	2430	3235	1745	2490	2446.84	1.86	-5905	2556	2522	2486	2452	2416	2505	2435	424	745	500	1790	5	1	84702850	2058	-1.89	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-32.97	2135	20221013	13.82	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2135	13.82	20221013	0.27	N	019680	500	423 억	1576135	N	N	15	N	N
45	20230920	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-35	5	-1.41	32184265	13136	39.87	2485	2485	2440	3235	1745	2490	2450.08	1.86	-4244	2556	2522	2486	2452	2416	2505	2435	424	745	500	1790	5	1	84702850	2079	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.27	N	019680	500	423 억	1576135	N	N	15	N	N
46	20230920	120309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-30	5	-1.20	31943865	13038	39.58	2485	2485	2440	3235	1745	2490	2450.06	1.86	-4205	2556	2522	2486	2452	2416	2505	2435	424	745	500	1790	5	1	84702850	2084	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.14	2135	20221013	15.22	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2135	15.22	20221013	0.27	N	019680	500	423 억	1576135	N	N	15	N	N
47	20230920	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-25	5	-1.00	29990880	12241	37.16	2485	2485	2440	3235	1745	2490	2450.04	1.86	-4202	2556	2522	2486	2452	2416	2505	2435	424	745	500	1790	5	1	84702850	2088	-1.91	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-32.00	2135	20221013	15.46	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2135	15.46	20221013	0.27	N	019680	500	423 억	1576135	N	N	15	N	N
48	20230920	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-35	5	-1.41	19085660	7786	23.63	2485	2485	2440	3235	1745	2490	2451.28	1.86	-3210	2556	2522	2486	2452	2416	2505	2435	424	745	500	1790	5	1	84702850	2079	-1.91	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.27	N	019680	500	423 억	1576135	N	N	15	N	N
49	20230920	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-35	5	-1.41	242435	98	0.30	2485	2485	2455	3235	1745	2490	2473.83	1.86	-13	2556	2522	2486	2452	2416	2505	2435	424	745	500	1790	5	1	84702850	2079	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.27	N	019680	500	423 억	1576135	N	N	15	N	N
50	20230919	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-10	5	-0.40	80653425	32594	197.59	2495	2520	2450	3250	1750	2500	2474.49	1.87	-4492	2540	2520	2480	2460	2420	2530	2470	424	750	500	1800	5	1	84702850	2109	-1.93	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.31	2135	20221013	16.63	3625	-31.31	20230201	2235	11.41	20230726	3625	-31.31	20230201	2135	16.63	20221013	0.27	N	019680	500	423 억	1580627	N	N	15	N	N
51	20230919	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-15	5	-0.60	77260885	31230	189.32	2495	2520	2450	3250	1750	2500	2473.93	1.87	-4492	2540	2520	2480	2460	2420	2530	2470	424	750	500	1800	5	1	84702850	2105	-1.93	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2135	16.39	20221013	0.27	N	019680	500	423 억	1580627	N	N	22	N	N
52	20230919	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-15	5	-0.60	49273610	19864	120.42	2495	2520	2460	3250	1750	2500	2480.55	1.87	-3624	2540	2520	2480	2460	2420	2530	2470	424	750	500	1800	5	1	84702850	2105	-1.93	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2135	16.39	20221013	0.27	N	019680	500	423 억	1580627	N	N	22	N	N
53	20230919	130304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-20	5	-0.80	26299660	10575	64.11	2495	2520	2460	3250	1750	2500	2486.97	1.87	-1891	2540	2520	2480	2460	2420	2530	2470	424	750	500	1800	5	1	84702850	2101	-1.93	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.59	2135	20221013	16.16	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2135	16.16	20221013	0.27	N	019680	500	423 억	1580627	N	N	22	N	N
54	20230919	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	5	2	0.20	25413575	10218	61.94	2495	2520	2460	3250	1750	2500	2487.14	1.87	-1886	2540	2520	2480	2460	2420	2530	2470	424	750	500	1800	5	1	84702850	2122	-1.94	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2235	12.08	20230726	3625	-30.90	20230201	2135	17.33	20221013	0.27	N	019680	500	423 억	1580627	N	N	22	N	N
55	20230919	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	0	3	0.00	23674775	9522	57.72	2495	2520	2460	3250	1750	2500	2486.32	1.87	-1767	2540	2520	2480	2460	2420	2530	2470	424	750	500	1800	5	1	84702850	2118	-1.94	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2235	11.86	20230726	3625	-31.03	20230201	2135	17.10	20221013	0.27	N	019680	500	423 억	1580627	N	N	22	N	N
56	20230919	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-25	5	-1.00	10070640	4076	24.71	2495	2495	2460	3250	1750	2500	2470.72	1.87	196	2540	2520	2480	2460	2420	2530	2470	424	750	500	1800	5	1	84702850	2096	-1.92	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.72	2135	20221013	15.93	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2135	15.93	20221013	0.27	N	019680	500	423 억	1580627	N	N	22	N	N
57	20230919	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-20	5	-0.80	176985	71	0.43	2495	2495	2480	3250	1750	2500	2492.75	1.87	-8	2540	2520	2480	2460	2420	2530	2470	424	750	500	1800	5	1	84702850	2101	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.59	2135	20221013	16.16	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2135	16.16	20221013	0.27	N	019680	500	423 억	1580627	N	N	22	N	N
58	20230918	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	50	2	2.04	40422165	16399	94.68	2450	2500	2440	3185	1715	2450	2464.92	1.87	-1311	2486	2467	2446	2427	2406	2477	2437	424	735	500	1760	5	1	84702850	2118	-1.94	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.03	2135	20221013	17.10	3625	-31.03	20230201	2235	11.86	20230726	3625	-31.03	20230201	2135	17.10	20221013	0.26	N	019680	500	423 억	1582122	N	N	22	N	N
59	20230918	150305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	20	2	0.82	28785340	11698	67.54	2450	2475	2440	3185	1715	2450	2460.71	1.87	-1499	2486	2467	2446	2427	2406	2477	2437	424	735	500	1760	5	1	84702850	2092	-1.92	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.86	2135	20221013	15.69	3625	-31.86	20230201	2235	10.51	20230726	3625	-31.86	20230201	2135	15.69	20221013	0.26	N	019680	500	423 억	1582122	N	N	37	N	N
60	20230918	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	5	2	0.20	14573870	5940	34.29	2450	2475	2440	3185	1715	2450	2453.51	1.87	-91	2486	2467	2446	2427	2406	2477	2437	424	735	500	1760	5	1	84702850	2079	-1.91	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.26	N	019680	500	423 억	1582122	N	N	37	N	N
61	20230918	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	5	2	0.20	11580040	4724	27.27	2450	2470	2440	3185	1715	2450	2451.32	1.87	-89	2486	2467	2446	2427	2406	2477	2437	424	735	500	1760	5	1	84702850	2079	-1.91	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.26	N	019680	500	423 억	1582122	N	N	37	N	N
62	20230918	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	10	2	0.41	10463675	4270	24.65	2450	2470	2440	3185	1715	2450	2450.51	1.87	-89	2486	2467	2446	2427	2406	2477	2437	424	735	500	1760	5	1	84702850	2084	-1.91	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-32.14	2135	20221013	15.22	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2135	15.22	20221013	0.26	N	019680	500	423 억	1582122	N	N	37	N	N
63	20230918	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	5	2	0.20	8716375	3556	20.53	2450	2470	2440	3185	1715	2450	2451.17	1.87	-89	2486	2467	2446	2427	2406	2477	2437	424	735	500	1760	5	1	84702850	2079	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.26	N	019680	500	423 억	1582122	N	N	37	N	N
64	20230918	100306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	10	2	0.41	1995245	814	4.70	2450	2470	2440	3185	1715	2450	2451.16	1.87	-89	2486	2467	2446	2427	2406	2477	2437	424	735	500	1760	5	1	84702850	2084	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.14	2135	20221013	15.22	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2135	15.22	20221013	0.26	N	019680	500	423 억	1582122	N	N	37	N	N
65	20230918	090302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	15	2	0.61	343190	140	0.81	2450	2470	2440	3185	1715	2450	2451.36	1.87	-35	2486	2467	2446	2427	2406	2477	2437	424	735	500	1760	5	1	84702850	2088	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.00	2135	20221013	15.46	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2135	15.46	20221013	0.26	N	019680	500	423 억	1582122	N	N	37	N	N
66	20230915	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	10	2	0.41	42305050	17319	45.95	2440	2465	2425	3170	1710	2440	2442.69	1.87	1248	2496	2467	2436	2407	2376	2482	2422	424	730	500	1750	5	1	84702850	2075	-1.90	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-32.41	2135	20221013	14.75	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2135	14.75	20221013	0.27	N	019680	500	423 억	1580821	N	N	37	N	N
67	20230915	150310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	15	2	0.61	40872720	16734	44.40	2440	2465	2425	3170	1710	2440	2442.50	1.87	1465	2496	2467	2436	2407	2376	2482	2422	424	730	500	1750	5	1	84702850	2079	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.27	N	019680	500	423 억	1580821	N	N	220	N	N
68	20230915	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	15	2	0.61	36701895	15029	39.87	2440	2465	2425	3170	1710	2440	2442.07	1.87	1451	2496	2467	2436	2407	2376	2482	2422	424	730	500	1750	5	1	84702850	2079	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.27	N	019680	500	423 억	1580821	N	N	220	N	N
69	20230915	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	15	2	0.61	31335560	12835	34.05	2440	2465	2425	3170	1710	2440	2441.41	1.87	1736	2496	2467	2436	2407	2376	2482	2422	424	730	500	1750	5	1	84702850	2079	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.27	N	019680	500	423 억	1580821	N	N	220	N	N
70	20230915	120308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	5	2	0.20	29050465	11901	31.57	2440	2465	2425	3170	1710	2440	2441.01	1.87	2162	2496	2467	2436	2407	2376	2482	2422	424	730	500	1750	5	1	84702850	2071	-1.90	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.55	2135	20221013	14.52	3625	-32.55	20230201	2235	9.40	20230726	3625	-32.55	20230201	2135	14.52	20221013	0.27	N	019680	500	423 억	1580821	N	N	220	N	N
71	20230915	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	5	2	0.20	28511235	11680	30.99	2440	2465	2425	3170	1710	2440	2441.03	1.87	2233	2496	2467	2436	2407	2376	2482	2422	424	730	500	1750	5	1	84702850	2071	-1.90	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.55	2135	20221013	14.52	3625	-32.55	20230201	2235	9.40	20230726	3625	-32.55	20230201	2135	14.52	20221013	0.27	N	019680	500	423 억	1580821	N	N	220	N	N
72	20230915	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	15	2	0.61	21633945	8861	23.51	2440	2465	2425	3170	1710	2440	2441.48	1.87	736	2496	2467	2436	2407	2376	2482	2422	424	730	500	1750	5	1	84702850	2079	-1.91	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.27	N	019680	500	423 억	1580821	N	N	220	N	N
73	20230915	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	10	2	0.41	375895	154	0.41	2440	2465	2440	3170	1710	2440	2440.88	1.87	-4	2496	2467	2436	2407	2376	2482	2422	424	730	500	1750	5	1	84702850	2075	-1.90	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-32.41	2135	20221013	14.75	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2135	14.75	20221013	0.27	N	019680	500	423 억	1580821	N	N	220	N	N
74	20230914	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	40	2	1.67	92004145	37647	184.16	2405	2465	2405	3120	1680	2400	2443.86	1.87	953	2443	2421	2403	2381	2363	2412	2372	424	720	500	1720	5	1	84702850	2067	-1.89	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-32.69	2135	20221013	14.29	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2135	14.29	20221013	0.27	N	019680	500	423 억	1580372	N	N	220	N	N
75	20230914	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	40	2	1.67	88715065	36297	177.55	2405	2465	2405	3120	1680	2400	2444.14	1.87	776	2443	2421	2403	2381	2363	2412	2372	424	720	500	1720	5	1	84702850	2067	-1.89	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-32.69	2135	20221013	14.29	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2135	14.29	20221013	0.27	N	019680	500	423 억	1580372	N	N	14	N	N
76	20230914	140302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	50	2	2.08	81410975	33305	162.92	2405	2465	2405	3120	1680	2400	2444.41	1.87	-855	2443	2421	2403	2381	2363	2412	2372	424	720	500	1720	5	1	84702850	2075	-1.90	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-32.41	2135	20221013	14.75	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2135	14.75	20221013	0.27	N	019680	500	423 억	1580372	N	N	14	N	N
77	20230914	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	55	2	2.29	70341475	28778	140.77	2405	2465	2405	3120	1680	2400	2444.28	1.87	-857	2443	2421	2403	2381	2363	2412	2372	424	720	500	1720	5	1	84702850	2079	-1.91	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.27	N	019680	500	423 억	1580372	N	N	14	N	N
78	20230914	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	45	2	1.88	67293875	27531	134.67	2405	2465	2405	3120	1680	2400	2444.29	1.87	-1386	2443	2421	2403	2381	2363	2412	2372	424	720	500	1720	5	1	84702850	2071	-1.90	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-32.55	2135	20221013	14.52	3625	-32.55	20230201	2235	9.40	20230726	3625	-32.55	20230201	2135	14.52	20221013	0.27	N	019680	500	423 억	1580372	N	N	14	N	N
79	20230914	110305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	45	2	1.88	65323450	26723	130.72	2405	2465	2405	3120	1680	2400	2444.47	1.87	-1805	2443	2421	2403	2381	2363	2412	2372	424	720	500	1720	5	1	84702850	2071	-1.90	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-32.55	2135	20221013	14.52	3625	-32.55	20230201	2235	9.40	20230726	3625	-32.55	20230201	2135	14.52	20221013	0.27	N	019680	500	423 억	1580372	N	N	14	N	N
80	20230914	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	50	2	2.08	20674980	8496	41.56	2405	2450	2405	3120	1680	2400	2433.50	1.87	-2083	2443	2421	2403	2381	2363	2412	2372	424	720	500	1720	5	1	84702850	2075	-1.90	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.41	2135	20221013	14.75	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2135	14.75	20221013	0.27	N	019680	500	423 억	1580372	N	N	14	N	N
81	20230914	090305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	40	2	1.67	5532200	2272	11.11	2405	2440	2405	3120	1680	2400	2434.95	1.87	-2156	2443	2421	2403	2381	2363	2412	2372	424	720	500	1720	5	1	84702850	2067	-1.89	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-32.69	2135	20221013	14.29	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2135	14.29	20221013	0.27	N	019680	500	423 억	1580372	N	N	14	N	N
82	20230913	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-20	5	-0.83	49212355	20436	39.06	2420	2425	2385	3145	1695	2420	2408.12	1.87	-4897	2453	2436	2413	2396	2373	2445	2405	424	725	500	1740	5	1	84702850	2033	-1.86	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.26	N	019680	500	423 억	1585754	N	N	14	N	N
83	20230913	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	0	3	0.00	44938765	18660	35.67	2420	2425	2385	3145	1695	2420	2408.29	1.87	-4923	2453	2436	2413	2396	2373	2445	2405	424	725	500	1740	5	1	84702850	2050	-1.88	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.24	2135	20221013	13.35	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2135	13.35	20221013	0.26	N	019680	500	423 억	1585754	N	N	16	N	N
84	20230913	140306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	0	3	0.00	36361140	15114	28.89	2420	2420	2385	3145	1695	2420	2405.79	1.87	-4922	2453	2436	2413	2396	2373	2445	2405	424	725	500	1740	5	1	84702850	2050	-1.88	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.24	2135	20221013	13.35	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2135	13.35	20221013	0.26	N	019680	500	423 억	1585754	N	N	16	N	N
85	20230913	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	-5	5	-0.21	34367445	14288	27.31	2420	2420	2385	3145	1695	2420	2405.34	1.87	-4844	2453	2436	2413	2396	2373	2445	2405	424	725	500	1740	5	1	84702850	2046	-1.88	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.26	N	019680	500	423 억	1585754	N	N	16	N	N
86	20230913	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	-5	5	-0.21	26569755	11045	21.11	2420	2420	2385	3145	1695	2420	2405.59	1.87	-4840	2453	2436	2413	2396	2373	2445	2405	424	725	500	1740	5	1	84702850	2046	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.26	N	019680	500	423 억	1585754	N	N	16	N	N
87	20230913	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-20	5	-0.83	24144760	10037	19.18	2420	2420	2385	3145	1695	2420	2405.58	1.87	-4154	2453	2436	2413	2396	2373	2445	2405	424	725	500	1740	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.26	N	019680	500	423 억	1585754	N	N	16	N	N
88	20230913	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	0	3	0.00	9426875	3926	7.50	2420	2420	2385	3145	1695	2420	2401.14	1.87	-1007	2453	2436	2413	2396	2373	2445	2405	424	725	500	1740	5	1	84702850	2050	-1.88	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.24	2135	20221013	13.35	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2135	13.35	20221013	0.26	N	019680	500	423 억	1585754	N	N	16	N	N
89	20230913	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-10	5	-0.41	270975	112	0.21	2420	2420	2395	3145	1695	2420	2419.42	1.87	-29	2453	2436	2413	2396	2373	2445	2405	424	725	500	1740	5	1	84702850	2041	-1.87	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.26	N	019680	500	423 억	1585754	N	N	16	N	N
90	20230912	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	15	2	0.62	125677330	52314	57.92	2405	2430	2390	3125	1685	2405	2402.37	1.86	14157	2478	2441	2403	2366	2328	2460	2385	424	720	500	1730	5	1	84702850	2050	-1.88	0.49	12	0.06	-1288.00	4958.00	3625	20230201	-33.24	2135	20221013	13.35	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2135	13.35	20221013	0.26	N	019680	500	423 억	1577495	N	N	16	N	N
91	20230912	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	10	2	0.42	91485455	38063	42.14	2405	2430	2390	3125	1685	2405	2403.53	1.86	14021	2478	2441	2403	2366	2328	2460	2385	424	720	500	1730	5	1	84702850	2046	-1.88	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.26	N	019680	500	423 억	1577495	N	N	23	N	N
92	20230912	140300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	10	2	0.42	83418320	34717	38.44	2405	2430	2390	3125	1685	2405	2402.81	1.86	13345	2478	2441	2403	2366	2328	2460	2385	424	720	500	1730	5	1	84702850	2046	-1.88	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.26	N	019680	500	423 억	1577495	N	N	23	N	N
93	20230912	130300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	5	2	0.21	73387395	30556	33.83	2405	2430	2390	3125	1685	2405	2401.73	1.86	12813	2478	2441	2403	2366	2328	2460	2385	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.26	N	019680	500	423 억	1577495	N	N	23	N	N
94	20230912	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	10	2	0.42	70550765	29381	32.53	2405	2430	2390	3125	1685	2405	2401.24	1.86	11851	2478	2441	2403	2366	2328	2460	2385	424	720	500	1730	5	1	84702850	2046	-1.88	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.26	N	019680	500	423 억	1577495	N	N	23	N	N
95	20230912	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	5	2	0.21	68049065	28345	31.38	2405	2430	2390	3125	1685	2405	2400.74	1.86	10940	2478	2441	2403	2366	2328	2460	2385	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.26	N	019680	500	423 억	1577495	N	N	23	N	N
96	20230912	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	10	2	0.42	27761155	11553	12.79	2405	2430	2390	3125	1685	2405	2402.94	1.86	2734	2478	2441	2403	2366	2328	2460	2385	424	720	500	1730	5	1	84702850	2046	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.26	N	019680	500	423 억	1577495	N	N	23	N	N
97	20230912	090302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	25	2	1.04	448370	186	0.21	2405	2430	2405	3125	1685	2405	2410.59	1.86	-14	2478	2441	2403	2366	2328	2460	2385	424	720	500	1730	5	1	84702850	2058	-1.89	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-32.97	2135	20221013	13.82	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2135	13.82	20221013	0.26	N	019680	500	423 억	1577495	N	N	23	N	N
98	20230911	160254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	0	3	0.00	217403750	90322	130.00	2365	2440	2365	3125	1685	2405	2407.01	1.85	-1353	2478	2441	2413	2376	2348	2427	2362	424	720	500	1730	5	1	84702850	2037	-1.87	0.49	12	0.11	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.27	N	019680	500	423 억	1571180	N	N	23	N	N
99	20230911	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	5	2	0.21	198674620	82569	118.84	2365	2440	2365	3125	1685	2405	2406.16	1.85	-904	2478	2441	2413	2376	2348	2427	2362	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.10	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1571180	N	N	26	N	N
100	20230911	140301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	25	2	1.04	171050000	71156	102.41	2365	2440	2365	3125	1685	2405	2403.87	1.85	-419	2478	2441	2413	2376	2348	2427	2362	424	720	500	1730	5	1	84702850	2058	-1.89	0.49	12	0.08	-1288.00	4958.00	3625	20230201	-32.97	2135	20221013	13.82	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2135	13.82	20221013	0.27	N	019680	500	423 억	1571180	N	N	26	N	N
101	20230911	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	10	2	0.42	116981655	48806	70.24	2365	2425	2365	3125	1685	2405	2396.87	1.85	-720	2478	2441	2413	2376	2348	2427	2362	424	720	500	1730	5	1	84702850	2046	-1.88	0.49	12	0.06	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.27	N	019680	500	423 억	1571180	N	N	26	N	N
102	20230911	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	10	2	0.42	104632010	43677	62.86	2365	2425	2365	3125	1685	2405	2395.59	1.85	-144	2478	2441	2413	2376	2348	2427	2362	424	720	500	1730	5	1	84702850	2046	-1.88	0.49	12	0.05	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.27	N	019680	500	423 억	1571180	N	N	26	N	N
103	20230911	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	0	3	0.00	66116265	27711	39.88	2365	2420	2365	3125	1685	2405	2385.92	1.85	1027	2478	2441	2413	2376	2348	2427	2362	424	720	500	1730	5	1	84702850	2037	-1.87	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.27	N	019680	500	423 억	1571180	N	N	26	N	N
104	20230911	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	5	2	0.21	51286070	21536	31.00	2365	2420	2365	3125	1685	2405	2381.41	1.85	1231	2478	2441	2413	2376	2348	2427	2362	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1571180	N	N	26	N	N
105	20230911	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	-20	5	-0.83	27741850	11715	16.86	2365	2400	2365	3125	1685	2405	2368.06	1.85	168	2478	2441	2413	2376	2348	2427	2362	424	720	500	1730	5	1	84702850	2020	-1.85	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.21	2135	20221013	11.71	3625	-34.21	20230201	2235	6.71	20230726	3625	-34.21	20230201	2135	11.71	20221013	0.27	N	019680	500	423 억	1571180	N	N	26	N	N
106	20230908	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	25	2	1.05	164971915	68317	286.94	2420	2450	2385	3090	1670	2380	2414.80	1.84	1283	2420	2400	2380	2360	2340	2390	2350	424	710	500	1710	5	1	84702850	2037	-1.87	0.49	12	0.08	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.27	N	019680	500	423 억	1557179	N	N	26	N	N
107	20230908	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	40	2	1.68	158338475	65567	275.39	2420	2450	2385	3090	1670	2380	2414.91	1.84	1801	2420	2400	2380	2360	2340	2390	2350	424	710	500	1710	5	1	84702850	2050	-1.88	0.49	12	0.08	-1288.00	4958.00	3625	20230201	-33.24	2135	20221013	13.35	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2135	13.35	20221013	0.27	N	019680	500	423 억	1557179	N	N	39	N	N
108	20230908	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	45	2	1.89	136832850	56675	238.04	2420	2450	2385	3090	1670	2380	2414.34	1.84	2399	2420	2400	2380	2360	2340	2390	2350	424	710	500	1710	5	1	84702850	2054	-1.88	0.49	12	0.07	-1288.00	4958.00	3625	20230201	-33.10	2135	20221013	13.58	3625	-33.10	20230201	2235	8.50	20230726	3625	-33.10	20230201	2135	13.58	20221013	0.27	N	019680	500	423 억	1557179	N	N	39	N	N
109	20230908	130300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	40	2	1.68	119436325	49489	207.86	2420	2450	2385	3090	1670	2380	2413.39	1.84	1057	2420	2400	2380	2360	2340	2390	2350	424	710	500	1710	5	1	84702850	2050	-1.88	0.49	12	0.06	-1288.00	4958.00	3625	20230201	-33.24	2135	20221013	13.35	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2135	13.35	20221013	0.27	N	019680	500	423 억	1557179	N	N	39	N	N
110	20230908	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	50	2	2.10	103151035	42770	179.64	2420	2450	2385	3090	1670	2380	2411.76	1.84	1961	2420	2400	2380	2360	2340	2390	2350	424	710	500	1710	5	1	84702850	2058	-1.89	0.49	12	0.05	-1288.00	4958.00	3625	20230201	-32.97	2135	20221013	13.82	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2135	13.82	20221013	0.27	N	019680	500	423 억	1557179	N	N	39	N	N
111	20230908	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	25	2	1.05	71032085	29517	123.97	2420	2420	2385	3090	1670	2380	2406.48	1.84	-509	2420	2400	2380	2360	2340	2390	2350	424	710	500	1710	5	1	84702850	2037	-1.87	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.27	N	019680	500	423 억	1557179	N	N	39	N	N
112	20230908	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	35	2	1.47	13343705	5533	23.24	2420	2420	2385	3090	1670	2380	2411.66	1.84	1232	2420	2400	2380	2360	2340	2390	2350	424	710	500	1710	5	1	84702850	2046	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.27	N	019680	500	423 억	1557179	N	N	39	N	N
113	20230908	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	15	2	0.63	5840020	2417	10.15	2420	2420	2385	3090	1670	2380	2416.23	1.84	-464	2420	2400	2380	2360	2340	2390	2350	424	710	500	1710	5	1	84702850	2029	-1.86	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2135	12.18	20221013	0.27	N	019680	500	423 억	1557179	N	N	39	N	N
114	20230907	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2380	-10	5	-0.42	56451645	23794	70.76	2390	2400	2360	3105	1675	2390	2372.51	1.84	-1242	2433	2411	2383	2361	2333	2422	2372	424	715	500	1720	5	1	84702850	2016	-1.85	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-34.34	2135	20221013	11.48	3625	-34.34	20230201	2235	6.49	20230726	3625	-34.34	20230201	2135	11.48	20221013	0.26	N	019680	500	423 억	1558692	N	N	39	N	N
115	20230907	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	5	2	0.21	46746535	19724	58.65	2390	2395	2360	3105	1675	2390	2370.03	1.84	-1013	2433	2411	2383	2361	2333	2422	2372	424	715	500	1720	5	1	84702850	2029	-1.86	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2135	12.18	20221013	0.26	N	019680	500	423 억	1558692	N	N	36	N	N
116	20230907	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	-20	5	-0.84	43726320	18455	54.88	2390	2390	2360	3105	1675	2390	2369.35	1.84	-1013	2433	2411	2383	2361	2333	2422	2372	424	715	500	1720	5	1	84702850	2007	-1.84	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.62	2135	20221013	11.01	3625	-34.62	20230201	2235	6.04	20230726	3625	-34.62	20230201	2135	11.01	20221013	0.26	N	019680	500	423 억	1558692	N	N	36	N	N
117	20230907	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2380	-10	5	-0.42	41196280	17387	51.70	2390	2390	2360	3105	1675	2390	2369.37	1.84	-843	2433	2411	2383	2361	2333	2422	2372	424	715	500	1720	5	1	84702850	2016	-1.85	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.34	2135	20221013	11.48	3625	-34.34	20230201	2235	6.49	20230726	3625	-34.34	20230201	2135	11.48	20221013	0.26	N	019680	500	423 억	1558692	N	N	36	N	N
118	20230907	120300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	-20	5	-0.84	37601820	15873	47.20	2390	2390	2360	3105	1675	2390	2368.92	1.84	-843	2433	2411	2383	2361	2333	2422	2372	424	715	500	1720	5	1	84702850	2007	-1.84	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.62	2135	20221013	11.01	3625	-34.62	20230201	2235	6.04	20230726	3625	-34.62	20230201	2135	11.01	20221013	0.26	N	019680	500	423 억	1558692	N	N	36	N	N
119	20230907	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	-20	5	-0.84	22726940	9583	28.50	2390	2390	2365	3105	1675	2390	2371.59	1.84	-612	2433	2411	2383	2361	2333	2422	2372	424	715	500	1720	5	1	84702850	2007	-1.84	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.62	2135	20221013	11.01	3625	-34.62	20230201	2235	6.04	20230726	3625	-34.62	20230201	2135	11.01	20221013	0.26	N	019680	500	423 억	1558692	N	N	36	N	N
120	20230907	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	-20	5	-0.84	10740735	4521	13.44	2390	2390	2370	3105	1675	2390	2375.74	1.84	-620	2433	2411	2383	2361	2333	2422	2372	424	715	500	1720	5	1	84702850	2007	-1.84	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.62	2135	20221013	11.01	3625	-34.62	20230201	2235	6.04	20230726	3625	-34.62	20230201	2135	11.01	20221013	0.26	N	019680	500	423 억	1558692	N	N	36	N	N
121	20230907	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	0	3	0.00	793410	332	0.99	2390	2390	2375	3105	1675	2390	2389.79	1.84	-32	2433	2411	2383	2361	2333	2422	2372	424	715	500	1720	5	1	84702850	2024	-1.86	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.26	N	019680	500	423 억	1558692	N	N	36	N	N
122	20230906	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	40	2	1.70	77339175	32618	49.51	2370	2405	2355	3055	1645	2350	2369.82	1.84	622	2493	2421	2368	2296	2243	2457	2332	424	705	500	1690	5	1	84702850	2024	-1.86	0.48	12	0.04	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.26	N	019680	500	423 억	1558888	N	N	36	N	N
123	20230906	150256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2380	30	2	1.28	47802595	20131	30.55	2370	2405	2360	3055	1645	2350	2374.58	1.84	576	2493	2421	2368	2296	2243	2457	2332	424	705	500	1690	5	1	84702850	2016	-1.85	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.34	2135	20221013	11.48	3625	-34.34	20230201	2235	6.49	20230726	3625	-34.34	20230201	2135	11.48	20221013	0.26	N	019680	500	423 억	1558888	N	N	55	N	N
124	20230906	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2380	30	2	1.28	20036645	8403	12.75	2370	2405	2360	3055	1645	2350	2384.46	1.84	114	2493	2421	2368	2296	2243	2457	2332	424	705	500	1690	5	1	84702850	2016	-1.85	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.34	2135	20221013	11.48	3625	-34.34	20230201	2235	6.49	20230726	3625	-34.34	20230201	2135	11.48	20221013	0.26	N	019680	500	423 억	1558888	N	N	55	N	N
125	20230906	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	35	2	1.49	19375105	8125	12.33	2370	2405	2360	3055	1645	2350	2384.63	1.84	-79	2493	2421	2368	2296	2243	2457	2332	424	705	500	1690	5	1	84702850	2020	-1.85	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.21	2135	20221013	11.71	3625	-34.21	20230201	2235	6.71	20230726	3625	-34.21	20230201	2135	11.71	20221013	0.26	N	019680	500	423 억	1558888	N	N	55	N	N
126	20230906	120300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	35	2	1.49	18165175	7616	11.56	2370	2405	2360	3055	1645	2350	2385.13	1.84	-97	2493	2421	2368	2296	2243	2457	2332	424	705	500	1690	5	1	84702850	2020	-1.85	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.21	2135	20221013	11.71	3625	-34.21	20230201	2235	6.71	20230726	3625	-34.21	20230201	2135	11.71	20221013	0.26	N	019680	500	423 억	1558888	N	N	55	N	N
127	20230906	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	40	2	1.70	15103480	6328	9.60	2370	2405	2360	3055	1645	2350	2386.77	1.84	-110	2493	2421	2368	2296	2243	2457	2332	424	705	500	1690	5	1	84702850	2024	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.26	N	019680	500	423 억	1558888	N	N	55	N	N
128	20230906	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	35	2	1.49	11630240	4871	7.39	2370	2405	2360	3055	1645	2350	2387.65	1.84	-103	2493	2421	2368	2296	2243	2457	2332	424	705	500	1690	5	1	84702850	2020	-1.85	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.21	2135	20221013	11.71	3625	-34.21	20230201	2235	6.71	20230726	3625	-34.21	20230201	2135	11.71	20221013	0.26	N	019680	500	423 억	1558888	N	N	55	N	N
129	20230906	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	20	2	0.85	237000	100	0.15	2370	2370	2370	3055	1645	2350	2370.00	1.84	-95	2493	2421	2368	2296	2243	2457	2332	424	705	500	1690	5	1	84702850	2007	-1.84	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.62	2135	20221013	11.01	3625	-34.62	20230201	2235	6.04	20230726	3625	-34.62	20230201	2135	11.01	20221013	0.26	N	019680	500	423 억	1558888	N	N	55	N	N
130	20230905	160254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	35	2	1.51	156090815	65864	264.94	2315	2440	2315	3005	1625	2315	2369.99	1.84	3670	2378	2346	2318	2286	2258	2362	2302	424	690	500	1660	5	1	84702850	1991	-1.82	0.47	12	0.08	-1288.00	4958.00	3625	20230201	-35.17	2135	20221013	10.07	3625	-35.17	20230201	2235	5.15	20230726	3625	-35.17	20230201	2135	10.07	20221013	0.26	N	019680	500	423 억	1554987	N	N	55	N	N
131	20230905	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	75	2	3.24	148493210	62645	251.99	2315	2440	2315	3005	1625	2315	2370.49	1.84	3383	2378	2346	2318	2286	2258	2362	2302	424	690	500	1660	5	1	84702850	2024	-1.86	0.48	12	0.07	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.26	N	019680	500	423 억	1554987	N	N	168	N	N
132	20230905	140256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	60	2	2.59	83092705	35261	141.84	2315	2400	2315	3005	1625	2315	2356.64	1.84	3658	2378	2346	2318	2286	2258	2362	2302	424	690	500	1660	5	1	84702850	2012	-1.84	0.48	12	0.04	-1288.00	4958.00	3625	20230201	-34.48	2135	20221013	11.24	3625	-34.48	20230201	2235	6.26	20230726	3625	-34.48	20230201	2135	11.24	20221013	0.26	N	019680	500	423 억	1554987	N	N	168	N	N
133	20230905	130247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	25	2	1.08	51566385	21941	88.26	2315	2390	2315	3005	1625	2315	2350.41	1.84	3370	2378	2346	2318	2286	2258	2362	2302	424	690	500	1660	5	1	84702850	1982	-1.82	0.47	12	0.03	-1288.00	4958.00	3625	20230201	-35.45	2135	20221013	9.60	3625	-35.45	20230201	2235	4.70	20230726	3625	-35.45	20230201	2135	9.60	20221013	0.26	N	019680	500	423 억	1554987	N	N	168	N	N
134	20230905	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	30	2	1.30	14352345	6153	24.75	2315	2355	2315	3005	1625	2315	2332.90	1.84	-648	2378	2346	2318	2286	2258	2362	2302	424	690	500	1660	5	1	84702850	1986	-1.82	0.47	12	0.01	-1288.00	4958.00	3625	20230201	-35.31	2135	20221013	9.84	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2135	9.84	20221013	0.26	N	019680	500	423 억	1554987	N	N	168	N	N
135	20230905	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	35	2	1.51	9347960	4009	16.13	2315	2355	2315	3005	1625	2315	2332.22	1.84	-705	2378	2346	2318	2286	2258	2362	2302	424	690	500	1660	5	1	84702850	1991	-1.82	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-35.17	2135	20221013	10.07	3625	-35.17	20230201	2235	5.15	20230726	3625	-35.17	20230201	2135	10.07	20221013	0.26	N	019680	500	423 억	1554987	N	N	168	N	N
136	20230905	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	5	2	0.22	7759290	3332	13.40	2315	2355	2315	3005	1625	2315	2329.20	1.84	-298	2378	2346	2318	2286	2258	2362	2302	424	690	500	1660	5	1	84702850	1965	-1.80	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-36.00	2135	20221013	8.67	3625	-36.00	20230201	2235	3.80	20230726	3625	-36.00	20230201	2135	8.67	20221013	0.26	N	019680	500	423 억	1554987	N	N	168	N	N
137	20230905	090250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	5	2	0.22	541720	234	0.94	2315	2320	2315	3005	1625	2315	2315.08	1.84	-15	2378	2346	2318	2286	2258	2362	2302	424	690	500	1660	5	1	84702850	1965	-1.80	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-36.00	2135	20221013	8.67	3625	-36.00	20230201	2235	3.80	20230726	3625	-36.00	20230201	2135	8.67	20221013	0.26	N	019680	500	423 억	1554987	N	N	168	N	N
138	20230904	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	-15	5	-0.64	57527190	24849	134.82	2310	2350	2290	3025	1635	2330	2315.07	1.84	1130	2376	2352	2341	2317	2306	2347	2312	424	695	500	1670	5	1	84702850	1961	-1.80	0.47	12	0.03	-1288.00	4958.00	3625	20230201	-36.14	2135	20221013	8.43	3625	-36.14	20230201	2235	3.58	20230726	3625	-36.14	20230201	2135	8.43	20221013	0.26	N	019680	500	423 억	1556891	N	N	168	N	N
139	20230904	150248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	15	2	0.64	50491415	21824	118.41	2310	2350	2290	3025	1635	2330	2313.57	1.84	607	2376	2352	2341	2317	2306	2347	2312	424	695	500	1670	5	1	84702850	1986	-1.82	0.47	12	0.03	-1288.00	4958.00	3625	20230201	-35.31	2135	20221013	9.84	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2135	9.84	20221013	0.26	N	019680	500	423 억	1556891	N	N	14	N	N
140	20230904	140249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	10	2	0.43	42254920	18306	99.32	2310	2340	2290	3025	1635	2330	2308.26	1.84	-1169	2376	2352	2341	2317	2306	2347	2312	424	695	500	1670	5	1	84702850	1982	-1.82	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-35.45	2135	20221013	9.60	3625	-35.45	20230201	2235	4.70	20230726	3625	-35.45	20230201	2135	9.60	20221013	0.26	N	019680	500	423 억	1556891	N	N	14	N	N
141	20230904	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	-15	5	-0.64	38292710	16600	90.07	2310	2320	2290	3025	1635	2330	2306.79	1.84	-2036	2376	2352	2341	2317	2306	2347	2312	424	695	500	1670	5	1	84702850	1961	-1.80	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-36.14	2135	20221013	8.43	3625	-36.14	20230201	2235	3.58	20230726	3625	-36.14	20230201	2135	8.43	20221013	0.26	N	019680	500	423 억	1556891	N	N	14	N	N
142	20230904	120248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	-10	5	-0.43	35612765	15442	83.78	2310	2320	2290	3025	1635	2330	2306.23	1.84	-2036	2376	2352	2341	2317	2306	2347	2312	424	695	500	1670	5	1	84702850	1965	-1.80	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-36.00	2135	20221013	8.67	3625	-36.00	20230201	2235	3.80	20230726	3625	-36.00	20230201	2135	8.67	20221013	0.26	N	019680	500	423 억	1556891	N	N	14	N	N
143	20230904	110243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	-15	5	-0.64	30154410	13084	70.99	2310	2320	2290	3025	1635	2330	2304.68	1.84	-1087	2376	2352	2341	2317	2306	2347	2312	424	695	500	1670	5	1	84702850	1961	-1.80	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-36.14	2135	20221013	8.43	3625	-36.14	20230201	2235	3.58	20230726	3625	-36.14	20230201	2135	8.43	20221013	0.26	N	019680	500	423 억	1556891	N	N	14	N	N
144	20230904	100242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	-15	5	-0.64	14832760	6434	34.91	2310	2320	2290	3025	1635	2330	2305.37	1.84	-1442	2376	2352	2341	2317	2306	2347	2312	424	695	500	1670	5	1	84702850	1961	-1.80	0.47	12	0.01	-1288.00	4958.00	3625	20230201	-36.14	2135	20221013	8.43	3625	-36.14	20230201	2235	3.58	20230726	3625	-36.14	20230201	2135	8.43	20221013	0.26	N	019680	500	423 억	1556891	N	N	14	N	N
145	20230904	090248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2295	-35	5	-1.50	8145430	3532	19.16	2310	2310	2290	3025	1635	2330	2306.18	1.84	-1782	2376	2352	2341	2317	2306	2347	2312	424	695	500	1670	5	1	84702850	1944	-1.78	0.46	12	0.00	-1288.00	4958.00	3625	20230201	-36.69	2135	20221013	7.49	3625	-36.69	20230201	2235	2.68	20230726	3625	-36.69	20230201	2135	7.49	20221013	0.26	N	019680	500	423 억	1556891	N	N	14	N	N
146	20230901	160244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-15	5	-0.64	42069470	17994	40.91	2365	2365	2330	3045	1645	2345	2337.97	1.84	-2135	2438	2391	2368	2321	2298	2380	2310	424	700	500	1680	5	1	84702850	1974	-1.81	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-35.72	2135	20221013	9.13	3625	-35.72	20230201	2235	4.25	20230726	3625	-35.72	20230201	2135	9.13	20221013	0.27	N	019680	500	423 억	1558856	N	N	14	N	N
147	20230901	150249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	0	3	0.00	35987340	15388	34.98	2365	2365	2330	3045	1645	2345	2338.66	1.84	-1893	2438	2391	2368	2321	2298	2380	2310	424	700	500	1680	5	1	84702850	1986	-1.82	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-35.31	2135	20221013	9.84	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2135	9.84	20221013	0.27	N	019680	500	423 억	1558856	N	N	3	N	N
148	20230901	140246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	0	3	0.00	34027035	14551	33.08	2365	2365	2330	3045	1645	2345	2338.47	1.84	-2036	2438	2391	2368	2321	2298	2380	2310	424	700	500	1680	5	1	84702850	1986	-1.82	0.47	12	0.02	-1288.00	4958.00	3625	20230201	-35.31	2135	20221013	9.84	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2135	9.84	20221013	0.27	N	019680	500	423 억	1558856	N	N	3	N	N
149	20230901	130245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	0	3	0.00	28532580	12206	27.75	2365	2365	2330	3045	1645	2345	2337.59	1.84	-2266	2438	2391	2368	2321	2298	2380	2310	424	700	500	1680	5	1	84702850	1986	-1.82	0.47	12	0.01	-1288.00	4958.00	3625	20230201	-35.31	2135	20221013	9.84	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2135	9.84	20221013	0.27	N	019680	500	423 억	1558856	N	N	3	N	N
150	20230901	120246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	5	2	0.21	27960460	11962	27.19	2365	2365	2330	3045	1645	2345	2337.44	1.84	-2293	2438	2391	2368	2321	2298	2380	2310	424	700	500	1680	5	1	84702850	1991	-1.82	0.47	12	0.01	-1288.00	4958.00	3625	20230201	-35.17	2135	20221013	10.07	3625	-35.17	20230201	2235	5.15	20230726	3625	-35.17	20230201	2135	10.07	20221013	0.27	N	019680	500	423 억	1558856	N	N	3	N	N
151	20230901	110245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	5	2	0.21	26354560	11278	25.64	2365	2365	2330	3045	1645	2345	2336.81	1.84	-2434	2438	2391	2368	2321	2298	2380	2310	424	700	500	1680	5	1	84702850	1991	-1.82	0.47	12	0.01	-1288.00	4958.00	3625	20230201	-35.17	2135	20221013	10.07	3625	-35.17	20230201	2235	5.15	20230726	3625	-35.17	20230201	2135	10.07	20221013	0.27	N	019680	500	423 억	1558856	N	N	3	N	N
152	20230901	100245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-5	5	-0.21	21229885	9090	20.66	2365	2365	2330	3045	1645	2345	2335.52	1.84	-2075	2438	2391	2368	2321	2298	2380	2310	424	700	500	1680	5	1	84702850	1982	-1.82	0.47	12	0.01	-1288.00	4958.00	3625	20230201	-35.45	2135	20221013	9.60	3625	-35.45	20230201	2235	4.70	20230726	3625	-35.45	20230201	2135	9.60	20221013	0.27	N	019680	500	423 억	1558856	N	N	3	N	N
153	20230901	090242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	5	2	0.21	539265	230	0.52	2365	2365	2335	3045	1645	2345	2344.63	1.84	-225	2438	2391	2368	2321	2298	2380	2310	424	700	500	1680	5	1	84702850	1991	-1.82	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-35.17	2135	20221013	10.07	3625	-35.17	20230201	2235	5.15	20230726	3625	-35.17	20230201	2135	10.07	20221013	0.27	N	019680	500	423 억	1558856	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History