KissMeData/058850/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 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	160545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	-60	5	-1.61	14439941485	3875936	88.60	3830	3860	3590	4845	2615	3730	3726.39	8.57	-158829	4116	3922	3826	3632	3536	3875	3585	238	1115	500	2380	5	1	42685000	1567	9.18	0.80	12	9.08	400.00	4575.00	5920	20230228	-38.01	2020	20230103	81.68	5920	-38.01	20230228	2020	81.68	20230103	5920	-38.01	20230228	2020	81.68	20230103	7.48	N	058850	500	238 억	3660180	N	N	20	N	N
3	20230927	150548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3715	-15	5	-0.40	13313433855	3570077	81.61	3830	3860	3590	4845	2615	3730	3729.17	8.57	-219101	4116	3922	3826	3632	3536	3875	3585	238	1115	500	2380	5	1	42685000	1586	9.29	0.81	12	8.36	400.00	4575.00	5920	20230228	-37.25	2020	20230103	83.91	5920	-37.25	20230228	2020	83.91	20230103	5920	-37.25	20230228	2020	83.91	20230103	7.48	N	058850	500	238 억	3660180	N	N	23	N	N
4	20230927	140548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3685	-45	5	-1.21	11743346740	3147493	71.95	3830	3860	3590	4845	2615	3730	3731.02	8.57	-198109	4116	3922	3826	3632	3536	3875	3585	238	1115	500	2380	5	1	42685000	1573	9.21	0.81	12	7.37	400.00	4575.00	5920	20230228	-37.75	2020	20230103	82.43	5920	-37.75	20230228	2020	82.43	20230103	5920	-37.75	20230228	2020	82.43	20230103	7.48	N	058850	500	238 억	3660180	N	N	23	N	N
5	20230927	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3635	-95	5	-2.55	10833736180	2898598	66.26	3830	3860	3590	4845	2615	3730	3737.58	8.57	-201721	4116	3922	3826	3632	3536	3875	3585	238	1115	500	2380	5	1	42685000	1552	9.09	0.79	12	6.79	400.00	4575.00	5920	20230228	-38.60	2020	20230103	79.95	5920	-38.60	20230228	2020	79.95	20230103	5920	-38.60	20230228	2020	79.95	20230103	7.48	N	058850	500	238 억	3660180	N	N	23	N	N
6	20230927	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3625	-105	5	-2.82	10191070995	2721646	62.22	3830	3860	3590	4845	2615	3730	3744.45	8.57	-184849	4116	3922	3826	3632	3536	3875	3585	238	1115	500	2380	5	1	42685000	1547	9.06	0.79	12	6.38	400.00	4575.00	5920	20230228	-38.77	2020	20230103	79.46	5920	-38.77	20230228	2020	79.46	20230103	5920	-38.77	20230228	2020	79.46	20230103	7.48	N	058850	500	238 억	3660180	N	N	23	N	N
7	20230927	110546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	-30	5	-0.80	8150043535	2159931	49.38	3830	3860	3660	4845	2615	3730	3773.30	8.57	-190051	4116	3922	3826	3632	3536	3875	3585	238	1115	500	2380	5	1	42685000	1579	9.25	0.81	12	5.06	400.00	4575.00	5920	20230228	-37.50	2020	20230103	83.17	5920	-37.50	20230228	2020	83.17	20230103	5920	-37.50	20230228	2020	83.17	20230103	7.48	N	058850	500	238 억	3660180	N	N	23	N	N
8	20230927	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	-25	5	-0.67	6960625775	1838163	42.02	3830	3860	3690	4845	2615	3730	3786.75	8.57	-195271	4116	3922	3826	3632	3536	3875	3585	238	1115	500	2380	5	1	42685000	1581	9.26	0.81	12	4.31	400.00	4575.00	5920	20230228	-37.42	2020	20230103	83.42	5920	-37.42	20230228	2020	83.42	20230103	5920	-37.42	20230228	2020	83.42	20230103	7.48	N	058850	500	238 억	3660180	N	N	23	N	N
9	20230927	090551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3810	80	2	2.14	3469864190	908456	20.77	3830	3860	3755	4845	2615	3730	3819.57	8.57	-220654	4116	3922	3826	3632	3536	3875	3585	238	1115	500	2380	5	1	42685000	1626	9.53	0.83	12	2.13	400.00	4575.00	5920	20230228	-35.64	2020	20230103	88.61	5920	-35.64	20230228	2020	88.61	20230103	5920	-35.64	20230228	2020	88.61	20230103	7.48	N	058850	500	238 억	3660180	N	N	23	N	N
10	20230926	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	-290	5	-7.21	14708791515	3806043	80.11	3935	4020	3730	5220	2815	4020	3865.11	8.17	184930	4363	4191	4063	3891	3763	4127	3827	238	1200	500	2570	5	1	42685000	1592	9.32	0.82	12	8.92	400.00	4575.00	5920	20230228	-36.99	2020	20230103	84.65	5920	-36.99	20230228	2020	84.65	20230103	5920	-36.99	20230228	2020	84.65	20230103	7.58	N	058850	500	238 억	3485969	N	N	23	N	N
11	20230926	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3765	-255	5	-6.34	13600710515	3509780	73.88	3935	4020	3745	5220	2815	4020	3875.03	8.17	119075	4363	4191	4063	3891	3763	4127	3827	238	1200	500	2570	5	1	42685000	1607	9.41	0.82	12	8.22	400.00	4575.00	5920	20230228	-36.40	2020	20230103	86.39	5920	-36.40	20230228	2020	86.39	20230103	5920	-36.40	20230228	2020	86.39	20230103	7.58	N	058850	500	238 억	3485969	N	N	46	N	N
12	20230926	140538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3805	-215	5	-5.35	11922445535	3065592	64.53	3935	4020	3765	5220	2815	4020	3889.06	8.17	119624	4363	4191	4063	3891	3763	4127	3827	238	1200	500	2570	5	1	42685000	1624	9.51	0.83	12	7.18	400.00	4575.00	5920	20230228	-35.73	2020	20230103	88.37	5920	-35.73	20230228	2020	88.37	20230103	5920	-35.73	20230228	2020	88.37	20230103	7.58	N	058850	500	238 억	3485969	N	N	46	N	N
13	20230926	130540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	-235	5	-5.85	11012246510	2825298	59.47	3935	4020	3770	5220	2815	4020	3897.67	8.17	136680	4363	4191	4063	3891	3763	4127	3827	238	1200	500	2570	5	1	42685000	1616	9.46	0.83	12	6.62	400.00	4575.00	5920	20230228	-36.06	2020	20230103	87.38	5920	-36.06	20230228	2020	87.38	20230103	5920	-36.06	20230228	2020	87.38	20230103	7.58	N	058850	500	238 억	3485969	N	N	46	N	N
14	20230926	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3835	-185	5	-4.60	9086243460	2318473	48.80	3935	4020	3825	5220	2815	4020	3919.00	8.17	105261	4363	4191	4063	3891	3763	4127	3827	238	1200	500	2570	5	1	42685000	1637	9.59	0.84	12	5.43	400.00	4575.00	5920	20230228	-35.22	2020	20230103	89.85	5920	-35.22	20230228	2020	89.85	20230103	5920	-35.22	20230228	2020	89.85	20230103	7.58	N	058850	500	238 억	3485969	N	N	46	N	N
15	20230926	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	-135	5	-3.36	7496794715	1904772	40.09	3935	4020	3845	5220	2815	4020	3935.73	8.17	32006	4363	4191	4063	3891	3763	4127	3827	238	1200	500	2570	5	1	42685000	1658	9.71	0.85	12	4.46	400.00	4575.00	5920	20230228	-34.38	2020	20230103	92.33	5920	-34.38	20230228	2020	92.33	20230103	5920	-34.38	20230228	2020	92.33	20230103	7.58	N	058850	500	238 억	3485969	N	N	46	N	N
16	20230926	100538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	-80	5	-1.99	5026226885	1270200	26.74	3935	4020	3890	5220	2815	4020	3956.97	8.17	94063	4363	4191	4063	3891	3763	4127	3827	238	1200	500	2570	5	1	42685000	1682	9.85	0.86	12	2.98	400.00	4575.00	5920	20230228	-33.45	2020	20230103	95.05	5920	-33.45	20230228	2020	95.05	20230103	5920	-33.45	20230228	2020	95.05	20230103	7.58	N	058850	500	238 억	3485969	N	N	46	N	N
17	20230926	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3985	-35	5	-0.87	1507272915	380656	8.01	3935	4005	3935	5220	2815	4020	3959.45	8.17	59070	4363	4191	4063	3891	3763	4127	3827	238	1200	500	2570	5	1	42685000	1701	9.96	0.87	12	0.89	400.00	4575.00	5920	20230228	-32.69	2020	20230103	97.28	5920	-32.69	20230228	2020	97.28	20230103	5920	-32.69	20230228	2020	97.28	20230103	7.58	N	058850	500	238 억	3485969	N	N	46	N	N
18	20230925	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-245	5	-5.74	18223234715	4507245	82.35	4200	4235	3935	5540	2990	4265	4043.16	7.77	149425	4478	4371	4273	4166	4068	4322	4117	238	1275	500	2720	5	1	42685000	1716	10.05	0.88	12	10.56	400.00	4575.00	5920	20230228	-32.09	2020	20230103	99.01	5920	-32.09	20230228	2020	99.01	20230103	5920	-32.09	20230228	2020	99.01	20230103	7.08	N	058850	500	238 억	3315142	N	N	46	N	N
19	20230925	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3985	-280	5	-6.57	16234058195	4011164	73.29	4200	4235	3935	5540	2990	4265	4047.09	7.77	137609	4478	4371	4273	4166	4068	4322	4117	238	1275	500	2720	5	1	42685000	1701	9.96	0.87	12	9.40	400.00	4575.00	5920	20230228	-32.69	2020	20230103	97.28	5920	-32.69	20230228	2020	97.28	20230103	5920	-32.69	20230228	2020	97.28	20230103	7.08	N	058850	500	238 억	3315142	N	N	116	N	N
20	20230925	140533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3950	-315	5	-7.39	13410670615	3300745	60.31	4200	4235	3940	5540	2990	4265	4062.78	7.77	152766	4478	4371	4273	4166	4068	4322	4117	238	1275	500	2720	5	1	42685000	1686	9.88	0.86	12	7.73	400.00	4575.00	5920	20230228	-33.28	2020	20230103	95.54	5920	-33.28	20230228	2020	95.54	20230103	5920	-33.28	20230228	2020	95.54	20230103	7.08	N	058850	500	238 억	3315142	N	N	116	N	N
21	20230925	130537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3960	-305	5	-7.15	11519524515	2822724	51.57	4200	4235	3945	5540	2990	4265	4080.85	7.77	157034	4478	4371	4273	4166	4068	4322	4117	238	1275	500	2720	5	1	42685000	1690	9.90	0.87	12	6.61	400.00	4575.00	5920	20230228	-33.11	2020	20230103	96.04	5920	-33.11	20230228	2020	96.04	20230103	5920	-33.11	20230228	2020	96.04	20230103	7.08	N	058850	500	238 억	3315142	N	N	116	N	N
22	20230925	120541	57	100.00	KOSPI	서비스업	N	N	N	N	N	4000	-265	5	-6.21	10054467270	2453817	44.83	4200	4235	3970	5540	2990	4265	4097.32	7.77	135197	4478	4371	4273	4166	4068	4322	4117	238	1275	500	2720	5	1	42685000	1707	10.00	0.87	12	5.75	400.00	4575.00	5920	20230228	-32.43	2020	20230103	98.02	5920	-32.43	20230228	2020	98.02	20230103	5920	-32.43	20230228	2020	98.02	20230103	7.08	N	058850	500	238 억	3315142	N	N	116	N	N
23	20230925	110536	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-245	5	-5.74	8292271610	2013247	36.78	4200	4235	4005	5540	2990	4265	4118.69	7.77	153504	4478	4371	4273	4166	4068	4322	4117	238	1275	500	2720	5	1	42685000	1716	10.05	0.88	12	4.72	400.00	4575.00	5920	20230228	-32.09	2020	20230103	99.01	5920	-32.09	20230228	2020	99.01	20230103	5920	-32.09	20230228	2020	99.01	20230103	7.08	N	058850	500	238 억	3315142	N	N	116	N	N
24	20230925	100539	57	100.00	KOSPI	서비스업	N	N	N	N	N	4090	-175	5	-4.10	5312668210	1277972	23.35	4200	4235	4085	5540	2990	4265	4156.91	7.77	60154	4478	4371	4273	4166	4068	4322	4117	238	1275	500	2720	5	1	42685000	1746	10.22	0.89	12	2.99	400.00	4575.00	5920	20230228	-30.91	2020	20230103	102.48	5920	-30.91	20230228	2020	102.48	20230103	5920	-30.91	20230228	2020	102.48	20230103	7.08	N	058850	500	238 억	3315142	N	N	116	N	N
25	20230925	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	4195	-70	5	-1.64	1392570060	333268	6.09	4200	4235	4125	5540	2990	4265	4177.93	7.77	-3447	4478	4371	4273	4166	4068	4322	4117	238	1275	500	2720	5	1	42685000	1791	10.49	0.92	12	0.78	400.00	4575.00	5920	20230228	-29.14	2020	20230103	107.67	5920	-29.14	20230228	2020	107.67	20230103	5920	-29.14	20230228	2020	107.67	20230103	7.08	N	058850	500	238 억	3315142	N	N	116	N	N
26	20230922	160556	57	100.00	KOSPI	서비스업	N	N	N	N	N	4265	-240	5	-5.33	22621982180	5308750	16.94	4330	4380	4175	5850	3155	4505	4261.02	6.26	670504	5078	4791	4603	4316	4128	4697	4222	238	1345	500	2880	5	1	42685000	1821	10.66	0.93	12	12.44	400.00	4575.00	5920	20230228	-27.96	2020	20230103	111.14	5920	-27.96	20230228	2020	111.14	20230103	5920	-27.96	20230228	2020	111.14	20230103	5.71	N	058850	500	238 억	2673351	N	N	116	N	N
27	20230922	150552	57	100.00	KOSPI	서비스업	N	N	N	N	N	4200	-305	5	-6.77	20609109660	4831827	15.42	4330	4380	4185	5850	3155	4505	4265.05	6.26	535157	5078	4791	4603	4316	4128	4697	4222	238	1345	500	2880	5	1	42685000	1793	10.50	0.92	12	11.32	400.00	4575.00	5920	20230228	-29.05	2020	20230103	107.92	5920	-29.05	20230228	2020	107.92	20230103	5920	-29.05	20230228	2020	107.92	20230103	5.71	N	058850	500	238 억	2673351	N	N	13	N	N
28	20230922	140554	57	100.00	KOSPI	서비스업	N	N	N	N	N	4250	-255	5	-5.66	17974846705	4206983	13.42	4330	4380	4185	5850	3155	4505	4272.37	6.26	468551	5078	4791	4603	4316	4128	4697	4222	238	1345	500	2880	5	1	42685000	1814	10.62	0.93	12	9.86	400.00	4575.00	5920	20230228	-28.21	2020	20230103	110.40	5920	-28.21	20230228	2020	110.40	20230103	5920	-28.21	20230228	2020	110.40	20230103	5.71	N	058850	500	238 억	2673351	N	N	13	N	N
29	20230922	130520	57	100.00	KOSPI	서비스업	N	N	N	N	N	4270	-235	5	-5.22	16686490260	3903732	12.45	4330	4380	4185	5850	3155	4505	4274.22	6.26	410296	5078	4791	4603	4316	4128	4697	4222	238	1345	500	2880	5	1	42685000	1823	10.68	0.93	12	9.15	400.00	4575.00	5920	20230228	-27.87	2020	20230103	111.39	5920	-27.87	20230228	2020	111.39	20230103	5920	-27.87	20230228	2020	111.39	20230103	5.71	N	058850	500	238 억	2673351	N	N	13	N	N
30	20230922	120517	57	100.00	KOSPI	서비스업	N	N	N	N	N	4280	-225	5	-4.99	14582754135	3408683	10.88	4330	4380	4185	5850	3155	4505	4277.81	6.26	323136	5078	4791	4603	4316	4128	4697	4222	238	1345	500	2880	5	1	42685000	1827	10.70	0.94	12	7.99	400.00	4575.00	5920	20230228	-27.70	2020	20230103	111.88	5920	-27.70	20230228	2020	111.88	20230103	5920	-27.70	20230228	2020	111.88	20230103	5.71	N	058850	500	238 억	2673351	N	N	13	N	N
31	20230922	110514	57	100.00	KOSPI	서비스업	N	N	N	N	N	4285	-220	5	-4.88	12977709940	3034985	9.68	4330	4380	4185	5850	3155	4505	4275.69	6.26	253186	5078	4791	4603	4316	4128	4697	4222	238	1345	500	2880	5	1	42685000	1829	10.71	0.94	12	7.11	400.00	4575.00	5920	20230228	-27.62	2020	20230103	112.13	5920	-27.62	20230228	2020	112.13	20230103	5920	-27.62	20230228	2020	112.13	20230103	5.71	N	058850	500	238 억	2673351	N	N	13	N	N
32	20230922	100516	57	100.00	KOSPI	서비스업	N	N	N	N	N	4220	-285	5	-6.33	9799588885	2292244	7.31	4330	4380	4185	5850	3155	4505	4274.64	6.26	155407	5078	4791	4603	4316	4128	4697	4222	238	1345	500	2880	5	1	42685000	1801	10.55	0.92	12	5.37	400.00	4575.00	5920	20230228	-28.72	2020	20230103	108.91	5920	-28.72	20230228	2020	108.91	20230103	5920	-28.72	20230228	2020	108.91	20230103	5.71	N	058850	500	238 억	2673351	N	N	13	N	N
33	20230922	090511	57	100.00	KOSPI	서비스업	N	N	N	N	N	4205	-300	5	-6.66	3136587925	735797	2.35	4330	4335	4185	5850	3155	4505	4261.32	6.26	-107209	5078	4791	4603	4316	4128	4697	4222	238	1345	500	2880	5	1	42685000	1795	10.51	0.92	12	1.72	400.00	4575.00	5920	20230228	-28.97	2020	20230103	108.17	5920	-28.97	20230228	2020	108.17	20230103	5920	-28.97	20230228	2020	108.17	20230103	5.71	N	058850	500	238 억	2673351	N	N	13	N	N
34	20230921	160519	57	100.00	KOSPI	서비스업	N	N	N	N	N	4505	85	2	1.92	144625211320	30944114	49.99	4595	4890	4415	5740	3095	4420	4673.91	6.37	-74389	5193	4806	4603	4216	4013	4705	4115	238	1320	500	2820	5	1	42685000	1923	11.26	0.98	12	72.49	400.00	4575.00	5920	20230228	-23.90	2020	20230103	123.02	5920	-23.90	20230228	2020	123.02	20230103	5920	-23.90	20230228	2020	123.02	20230103	5.25	N	058850	500	238 억	2720165	N	N	13	N	N
35	20230921	150511	57	100.00	KOSPI	서비스업	N	N	N	N	N	4460	40	2	0.90	142203528410	30403790	49.12	4595	4890	4415	5740	3095	4420	4677.16	6.37	-123532	5193	4806	4603	4216	4013	4705	4115	238	1320	500	2820	5	1	42685000	1904	11.15	0.97	12	71.23	400.00	4575.00	5920	20230228	-24.66	2020	20230103	120.79	5920	-24.66	20230228	2020	120.79	20230103	5920	-24.66	20230228	2020	120.79	20230103	5.25	N	058850	500	238 억	2720165	N	N	17	N	N
36	20230921	140517	57	100.00	KOSPI	서비스업	N	N	N	N	N	4520	100	2	2.26	133860802810	28539913	46.11	4595	4890	4440	5740	3095	4420	4690.30	6.37	-207506	5193	4806	4603	4216	4013	4705	4115	238	1320	500	2820	5	1	42685000	1929	11.30	0.99	12	66.86	400.00	4575.00	5920	20230228	-23.65	2020	20230103	123.76	5920	-23.65	20230228	2020	123.76	20230103	5920	-23.65	20230228	2020	123.76	20230103	5.25	N	058850	500	238 억	2720165	N	N	17	N	N
37	20230921	130510	57	100.00	KOSPI	서비스업	N	N	N	N	N	4630	210	2	4.75	126257074690	26885464	43.43	4595	4890	4440	5740	3095	4420	4696.11	6.37	-205052	5193	4806	4603	4216	4013	4705	4115	238	1320	500	2820	5	1	42685000	1976	11.57	1.01	12	62.99	400.00	4575.00	5920	20230228	-21.79	2020	20230103	129.21	5920	-21.79	20230228	2020	129.21	20230103	5920	-21.79	20230228	2020	129.21	20230103	5.25	N	058850	500	238 억	2720165	N	N	17	N	N
38	20230921	120506	57	100.00	KOSPI	서비스업	N	N	N	N	N	4695	275	2	6.22	116743885770	24828143	40.11	4595	4890	4440	5740	3095	4420	4702.08	6.37	-227955	5193	4806	4603	4216	4013	4705	4115	238	1320	500	2820	5	1	42685000	2004	11.74	1.03	12	58.17	400.00	4575.00	5920	20230228	-20.69	2020	20230103	132.43	5920	-20.69	20230228	2020	132.43	20230103	5920	-20.69	20230228	2020	132.43	20230103	5.25	N	058850	500	238 억	2720165	N	N	17	N	N
39	20230921	110518	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	450	2	10.18	81413800310	17443229	28.18	4595	4870	4440	5740	3095	4420	4667.36	6.37	-136616	5193	4806	4603	4216	4013	4705	4115	238	1320	500	2820	5	1	42685000	2079	12.18	1.06	12	40.87	400.00	4575.00	5920	20230228	-17.74	2020	20230103	141.09	5920	-17.74	20230228	2020	141.09	20230103	5920	-17.74	20230228	2020	141.09	20230103	5.25	N	058850	500	238 억	2720165	N	N	17	N	N
40	20230921	100509	57	100.00	KOSPI	서비스업	N	N	N	N	N	4530	110	2	2.49	24608938660	5377915	8.69	4595	4690	4440	5740	3095	4420	4575.93	6.37	-179771	5193	4806	4603	4216	4013	4705	4115	238	1320	500	2820	5	1	42685000	1934	11.32	0.99	12	12.60	400.00	4575.00	5920	20230228	-23.48	2020	20230103	124.26	5920	-23.48	20230228	2020	124.26	20230103	5920	-23.48	20230228	2020	124.26	20230103	5.25	N	058850	500	238 억	2720165	N	N	17	N	N
41	20230921	090516	57	100.00	KOSPI	서비스업	N	N	N	N	N	4630	210	2	4.75	10779214965	2329992	3.76	4595	4690	4550	5740	3095	4420	4626.29	6.37	-184041	5193	4806	4603	4216	4013	4705	4115	238	1320	500	2820	5	1	42685000	1976	11.57	1.01	12	5.46	400.00	4575.00	5920	20230228	-21.79	2020	20230103	129.21	5920	-21.79	20230228	2020	129.21	20230103	5920	-21.79	20230228	2020	129.21	20230103	5.25	N	058850	500	238 억	2720165	N	N	17	N	N
42	20230920	160515	57	100.00	KOSPI	서비스업	N	N	N	N	N	4420	0	3	0.00	287806936310	60395449	90.89	4555	4990	4400	5740	3095	4420	4765.50	6.29	3931	5263	4841	4493	4071	3723	4667	3897	238	1320	500	2820	5	1	42685000	1887	11.05	0.97	12	141.49	400.00	4575.00	5920	20230228	-25.34	2020	20230103	118.81	5920	-25.34	20230228	2020	118.81	20230103	5920	-25.34	20230228	2020	118.81	20230103	5.53	N	058850	500	238 억	2684809	N	N	17	N	N
43	20230920	150503	57	100.00	KOSPI	서비스업	N	N	N	N	N	4415	-5	5	-0.11	283185960720	59350778	89.32	4555	4990	4400	5740	3095	4420	4771.42	6.29	-141219	5263	4841	4493	4071	3723	4667	3897	238	1320	500	2820	5	1	42685000	1885	11.04	0.97	12	139.04	400.00	4575.00	5920	20230228	-25.42	2020	20230103	118.56	5920	-25.42	20230228	2020	118.56	20230103	5920	-25.42	20230228	2020	118.56	20230103	5.53	N	058850	500	238 억	2684809	N	N	11	N	N
44	20230920	140508	57	100.00	KOSPI	서비스업	N	N	N	N	N	4785	365	2	8.26	262644096445	54861931	82.57	4555	4990	4420	5740	3095	4420	4787.39	6.29	-214137	5263	4841	4493	4071	3723	4667	3897	238	1320	500	2820	5	1	42685000	2042	11.96	1.05	12	128.53	400.00	4575.00	5920	20230228	-19.17	2020	20230103	136.88	5920	-19.17	20230228	2020	136.88	20230103	5920	-19.17	20230228	2020	136.88	20230103	5.53	N	058850	500	238 억	2684809	N	N	11	N	N
45	20230920	130506	57	100.00	KOSPI	서비스업	N	N	N	N	N	4740	320	2	7.24	245888827235	51354860	77.29	4555	4990	4420	5740	3095	4420	4788.07	6.29	-187364	5263	4841	4493	4071	3723	4667	3897	238	1320	500	2820	5	1	42685000	2023	11.85	1.04	12	120.31	400.00	4575.00	5920	20230228	-19.93	2020	20230103	134.65	5920	-19.93	20230228	2020	134.65	20230103	5920	-19.93	20230228	2020	134.65	20230103	5.53	N	058850	500	238 억	2684809	N	N	11	N	N
46	20230920	120503	57	100.00	KOSPI	서비스업	N	N	N	N	N	4920	500	2	11.31	220792405350	46119364	69.41	4555	4990	4420	5740	3095	4420	4787.45	6.29	-185794	5263	4841	4493	4071	3723	4667	3897	238	1320	500	2820	5	1	42685000	2100	12.30	1.08	12	108.05	400.00	4575.00	5920	20230228	-16.89	2020	20230103	143.56	5920	-16.89	20230228	2020	143.56	20230103	5920	-16.89	20230228	2020	143.56	20230103	5.53	N	058850	500	238 억	2684809	N	N	11	N	N
47	20230920	110509	57	100.00	KOSPI	서비스업	N	N	N	N	N	4735	315	2	7.13	174698304305	36648248	55.15	4555	4990	4420	5740	3095	4420	4766.93	6.29	-189198	5263	4841	4493	4071	3723	4667	3897	238	1320	500	2820	5	1	42685000	2021	11.84	1.03	12	85.86	400.00	4575.00	5920	20230228	-20.02	2020	20230103	134.41	5920	-20.02	20230228	2020	134.41	20230103	5920	-20.02	20230228	2020	134.41	20230103	5.53	N	058850	500	238 억	2684809	N	N	11	N	N
48	20230920	100501	57	100.00	KOSPI	서비스업	N	N	N	N	N	4715	295	2	6.67	149684426800	31321392	47.14	4555	4990	4420	5740	3095	4420	4779.03	6.29	-181380	5263	4841	4493	4071	3723	4667	3897	238	1320	500	2820	5	1	42685000	2013	11.79	1.03	12	73.38	400.00	4575.00	5920	20230228	-20.35	2020	20230103	133.42	5920	-20.35	20230228	2020	133.42	20230103	5920	-20.35	20230228	2020	133.42	20230103	5.53	N	058850	500	238 억	2684809	N	N	11	N	N
49	20230920	090506	57	100.00	KOSPI	서비스업	N	N	N	N	N	4465	45	2	1.02	12969402930	2842758	4.28	4555	4635	4465	5740	3095	4420	4562.48	6.29	-159827	5263	4841	4493	4071	3723	4667	3897	238	1320	500	2820	5	1	42685000	1906	11.16	0.98	12	6.66	400.00	4575.00	5920	20230228	-24.58	2020	20230103	121.04	5920	-24.58	20230228	2020	121.04	20230103	5920	-24.58	20230228	2020	121.04	20230103	5.53	N	058850	500	238 억	2684809	N	N	11	N	N
50	20230919	160503	57	100.00	KOSPI	서비스업	N	N	N	N	N	4420	0	3	0.00	294254291725	65682170	146.21	4795	4915	4145	5740	3095	4420	4480.04	6.05	149244	5146	4782	4056	3692	2966	4965	3875	238	1320	500	2820	5	1	42685000	1887	11.05	0.97	12	153.88	400.00	4575.00	5920	20230228	-25.34	2020	20230103	118.81	5920	-25.34	20230228	2020	118.81	20230103	5920	-25.34	20230228	2020	118.81	20230103	5.74	N	058850	500	238 억	2582789	N	N	11	N	N
51	20230919	150504	57	100.00	KOSPI	서비스업	N	N	N	N	N	4345	-75	5	-1.70	286584448335	63934083	142.32	4795	4915	4145	5740	3095	4420	4482.53	6.05	116476	5146	4782	4056	3692	2966	4965	3875	238	1320	500	2820	5	1	42685000	1855	10.86	0.95	12	149.78	400.00	4575.00	5920	20230228	-26.60	2020	20230103	115.10	5920	-26.60	20230228	2020	115.10	20230103	5920	-26.60	20230228	2020	115.10	20230103	5.74	N	058850	500	238 억	2582789	N	N	13	N	N
52	20230919	140501	57	100.00	KOSPI	서비스업	N	N	N	N	N	4485	65	2	1.47	267572697750	59606824	132.69	4795	4915	4145	5740	3095	4420	4489.00	6.05	-1211	5146	4782	4056	3692	2966	4965	3875	238	1320	500	2820	5	1	42685000	1914	11.21	0.98	12	139.64	400.00	4575.00	5920	20230228	-24.24	2020	20230103	122.03	5920	-24.24	20230228	2020	122.03	20230103	5920	-24.24	20230228	2020	122.03	20230103	5.74	N	058850	500	238 억	2582789	N	N	13	N	N
53	20230919	130454	57	100.00	KOSPI	서비스업	N	N	N	N	N	4500	80	2	1.81	196218571725	43998442	97.94	4795	4915	4145	5740	3095	4420	4459.70	6.05	9804	5146	4782	4056	3692	2966	4965	3875	238	1320	500	2820	5	1	42685000	1921	11.25	0.98	12	103.08	400.00	4575.00	5920	20230228	-23.99	2020	20230103	122.77	5920	-23.99	20230228	2020	122.77	20230103	5920	-23.99	20230228	2020	122.77	20230103	5.74	N	058850	500	238 억	2582789	N	N	13	N	N
54	20230919	120509	57	100.00	KOSPI	서비스업	N	N	N	N	N	4415	-5	5	-0.11	158494981400	35500602	79.03	4795	4915	4145	5740	3095	4420	4464.61	6.05	12807	5146	4782	4056	3692	2966	4965	3875	238	1320	500	2820	5	1	42685000	1885	11.04	0.97	12	83.17	400.00	4575.00	5920	20230228	-25.42	2020	20230103	118.56	5920	-25.42	20230228	2020	118.56	20230103	5920	-25.42	20230228	2020	118.56	20230103	5.74	N	058850	500	238 억	2582789	N	N	13	N	N
55	20230919	110507	57	100.00	KOSPI	서비스업	N	N	N	N	N	4185	-235	5	-5.32	133247360050	29695839	66.11	4795	4915	4145	5740	3095	4420	4487.14	6.05	127627	5146	4782	4056	3692	2966	4965	3875	238	1320	500	2820	5	1	42685000	1786	10.46	0.91	12	69.57	400.00	4575.00	5920	20230228	-29.31	2020	20230103	107.18	5920	-29.31	20230228	2020	107.18	20230103	5920	-29.31	20230228	2020	107.18	20230103	5.74	N	058850	500	238 억	2582789	N	N	13	N	N
56	20230919	100505	57	100.00	KOSPI	서비스업	N	N	N	N	N	4365	-55	5	-1.24	93873320310	20686308	46.05	4795	4915	4230	5740	3095	4420	4538.12	6.05	32514	5146	4782	4056	3692	2966	4965	3875	238	1320	500	2820	5	1	42685000	1863	10.91	0.95	12	48.46	400.00	4575.00	5920	20230228	-26.27	2020	20230103	116.09	5920	-26.27	20230228	2020	116.09	20230103	5920	-26.27	20230228	2020	116.09	20230103	5.74	N	058850	500	238 억	2582789	N	N	13	N	N
57	20230919	090504	57	100.00	KOSPI	서비스업	N	N	N	N	N	4595	175	2	3.96	39307069605	8350295	18.59	4795	4915	4500	5740	3095	4420	4708.33	6.05	164305	5146	4782	4056	3692	2966	4965	3875	238	1320	500	2820	5	1	42685000	1961	11.49	1.00	12	19.56	400.00	4575.00	5920	20230228	-22.38	2020	20230103	127.48	5920	-22.38	20230228	2020	127.48	20230103	5920	-22.38	20230228	2020	127.48	20230103	5.74	N	058850	500	238 억	2582789	N	N	13	N	N
58	20230918	160504	57	100.00	KOSPI	서비스업	N	N	N	N	N	4420	1020	1	30.00	177541060780	44837365	3502.82	3360	4420	3330	4420	2380	3400	3958.32	6.78	-211015	3563	3481	3348	3266	3133	3522	3307	238	1020	500	2170	5	1	42685000	1887	11.05	0.97	12	105.04	400.00	4575.00	5920	20230228	-25.34	2020	20230103	118.81	5920	-25.34	20230228	2020	118.81	20230103	5920	-25.34	20230228	2020	118.81	20230103	5.84	N	058850	500	238 억	2894150	N	N	13	N	N
59	20230918	150502	57	100.00	KOSPI	서비스업	N	N	N	N	N	4135	735	2	21.62	143727515375	37048344	2894.32	3360	4190	3330	4420	2380	3400	3879.58	6.78	-263028	3563	3481	3348	3266	3133	3522	3307	238	1020	500	2170	5	1	42685000	1765	10.34	0.90	12	86.79	400.00	4575.00	5920	20230228	-30.15	2020	20230103	104.70	5920	-30.15	20230228	2020	104.70	20230103	5920	-30.15	20230228	2020	104.70	20230103	5.84	N	058850	500	238 억	2894150	N	N	18	N	N
60	20230918	140515	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	330	2	9.71	62826000335	17006167	1328.57	3360	3910	3330	4420	2380	3400	3694.47	6.78	-258611	3563	3481	3348	3266	3133	3522	3307	238	1020	500	2170	5	1	42685000	1592	9.32	0.82	12	39.84	400.00	4575.00	5920	20230228	-36.99	2020	20230103	84.65	5920	-36.99	20230228	2020	84.65	20230103	5920	-36.99	20230228	2020	84.65	20230103	5.84	N	058850	500	238 억	2894150	N	N	18	N	N
61	20230918	130504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	120	2	3.53	20304182915	5680951	443.81	3360	3695	3330	4420	2380	3400	3574.38	6.78	-229016	3563	3481	3348	3266	3133	3522	3307	238	1020	500	2170	5	1	42685000	1503	8.80	0.77	12	13.31	400.00	4575.00	5920	20230228	-40.54	2020	20230103	74.26	5920	-40.54	20230228	2020	74.26	20230103	5920	-40.54	20230228	2020	74.26	20230103	5.84	N	058850	500	238 억	2894150	N	N	18	N	N
62	20230918	120503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	190	2	5.59	16137636870	4500835	351.62	3360	3695	3330	4420	2380	3400	3585.88	6.78	-267471	3563	3481	3348	3266	3133	3522	3307	238	1020	500	2170	5	1	42685000	1532	8.97	0.78	12	10.54	400.00	4575.00	5920	20230228	-39.36	2020	20230103	77.72	5920	-39.36	20230228	2020	77.72	20230103	5920	-39.36	20230228	2020	77.72	20230103	5.84	N	058850	500	238 억	2894150	N	N	18	N	N
63	20230918	110503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	-15	5	-0.44	851220740	252844	19.75	3360	3425	3330	4420	2380	3400	3365.26	6.78	-21737	3563	3481	3348	3266	3133	3522	3307	238	1020	500	2170	5	1	42685000	1445	8.46	0.74	12	0.59	400.00	4575.00	5920	20230228	-42.82	2020	20230103	67.57	5920	-42.82	20230228	2020	67.57	20230103	5920	-42.82	20230228	2020	67.57	20230103	5.84	N	058850	500	238 억	2894150	N	N	18	N	N
64	20230918	100458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	-40	5	-1.18	634228920	188622	14.74	3360	3395	3330	4420	2380	3400	3360.40	6.78	-19230	3563	3481	3348	3266	3133	3522	3307	238	1020	500	2170	5	1	42685000	1434	8.40	0.73	12	0.44	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	5.84	N	058850	500	238 억	2894150	N	N	18	N	N
65	20230918	090455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-25	5	-0.74	232424900	68853	5.38	3360	3395	3355	4420	2380	3400	3371.69	6.78	5593	3563	3481	3348	3266	3133	3522	3307	238	1020	500	2170	5	1	42685000	1441	8.44	0.74	12	0.16	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	5.84	N	058850	500	238 억	2894150	N	N	18	N	N
66	20230915	160501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3400	155	2	4.78	4253465475	1267893	562.30	3220	3430	3215	4215	2275	3245	3354.57	6.30	202685	3331	3287	3251	3207	3171	3310	3230	238	970	500	2070	5	1	42685000	1451	8.50	0.74	12	2.97	400.00	4575.00	5920	20230228	-42.57	2020	20230103	68.32	5920	-42.57	20230228	2020	68.32	20230103	5920	-42.57	20230228	2020	68.32	20230103	5.81	N	058850	500	238 억	2688189	N	N	18	N	N
67	20230915	150503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	100	2	3.08	3960296325	1181181	523.84	3220	3430	3215	4215	2275	3245	3352.83	6.30	208433	3331	3287	3251	3207	3171	3310	3230	238	970	500	2070	5	1	42685000	1428	8.36	0.73	12	2.77	400.00	4575.00	5920	20230228	-43.50	2020	20230103	65.59	5920	-43.50	20230228	2020	65.59	20230103	5920	-43.50	20230228	2020	65.59	20230103	5.81	N	058850	500	238 억	2688189	N	N	118	N	N
68	20230915	140459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	100	2	3.08	3708103310	1105850	490.43	3220	3430	3215	4215	2275	3245	3353.18	6.30	210406	3331	3287	3251	3207	3171	3310	3230	238	970	500	2070	5	1	42685000	1428	8.36	0.73	12	2.59	400.00	4575.00	5920	20230228	-43.50	2020	20230103	65.59	5920	-43.50	20230228	2020	65.59	20230103	5920	-43.50	20230228	2020	65.59	20230103	5.81	N	058850	500	238 억	2688189	N	N	118	N	N
69	20230915	130456	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	110	2	3.39	3533769330	1053745	467.33	3220	3430	3215	4215	2275	3245	3353.54	6.30	212890	3331	3287	3251	3207	3171	3310	3230	238	970	500	2070	5	1	42685000	1432	8.39	0.73	12	2.47	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	5.81	N	058850	500	238 억	2688189	N	N	118	N	N
70	20230915	120503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	125	2	3.85	3355656010	1000639	443.77	3220	3430	3215	4215	2275	3245	3353.52	6.30	204550	3331	3287	3251	3207	3171	3310	3230	238	970	500	2070	5	1	42685000	1438	8.43	0.74	12	2.34	400.00	4575.00	5920	20230228	-43.07	2020	20230103	66.83	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	2020	66.83	20230103	5.81	N	058850	500	238 억	2688189	N	N	118	N	N
71	20230915	110505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	135	2	4.16	2791697240	833885	369.82	3220	3430	3215	4215	2275	3245	3347.83	6.30	157057	3331	3287	3251	3207	3171	3310	3230	238	970	500	2070	5	1	42685000	1443	8.45	0.74	12	1.95	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	5.81	N	058850	500	238 억	2688189	N	N	118	N	N
72	20230915	100504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	70	2	2.16	1564091460	468929	207.97	3220	3430	3215	4215	2275	3245	3335.46	6.30	17266	3331	3287	3251	3207	3171	3310	3230	238	970	500	2070	5	1	42685000	1415	8.29	0.72	12	1.10	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	5.81	N	058850	500	238 억	2688189	N	N	118	N	N
73	20230915	090455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	0	3	0.00	46792275	14476	6.42	3220	3260	3215	4215	2275	3245	3232.36	6.30	8800	3331	3287	3251	3207	3171	3310	3230	238	970	500	2070	5	1	42685000	1385	8.11	0.71	12	0.03	400.00	4575.00	5920	20230228	-45.19	2020	20230103	60.64	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	2020	60.64	20230103	5.81	N	058850	500	238 억	2688189	N	N	118	N	N
74	20230914	160500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	25	2	0.78	730027450	224716	74.22	3220	3295	3215	4185	2255	3220	3248.69	6.19	40437	3300	3260	3220	3180	3140	3240	3160	238	965	500	2060	5	1	42685000	1385	8.11	0.71	12	0.53	400.00	4575.00	5920	20230228	-45.19	2020	20230103	60.64	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	2020	60.64	20230103	5.72	N	058850	500	238 억	2640525	N	N	118	N	N
75	20230914	150451	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	30	2	0.93	684469080	210677	69.58	3220	3295	3215	4185	2255	3220	3248.90	6.19	34504	3300	3260	3220	3180	3140	3240	3160	238	965	500	2060	5	1	42685000	1387	8.12	0.71	12	0.49	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	5.72	N	058850	500	238 억	2640525	N	N	20	N	N
76	20230914	140453	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	30	2	0.93	516922585	158978	52.51	3220	3295	3215	4185	2255	3220	3251.54	6.19	24492	3300	3260	3220	3180	3140	3240	3160	238	965	500	2060	5	1	42685000	1387	8.12	0.71	12	0.37	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	5.72	N	058850	500	238 억	2640525	N	N	20	N	N
77	20230914	130447	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	30	2	0.93	343616695	105780	34.94	3220	3280	3215	4185	2255	3220	3248.41	6.19	17388	3300	3260	3220	3180	3140	3240	3160	238	965	500	2060	5	1	42685000	1387	8.12	0.71	12	0.25	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	5.72	N	058850	500	238 억	2640525	N	N	20	N	N
78	20230914	120457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3255	35	2	1.09	301048620	92682	30.61	3220	3280	3215	4185	2255	3220	3248.19	6.19	14061	3300	3260	3220	3180	3140	3240	3160	238	965	500	2060	5	1	42685000	1389	8.14	0.71	12	0.22	400.00	4575.00	5920	20230228	-45.02	2020	20230103	61.14	5920	-45.02	20230228	2020	61.14	20230103	5920	-45.02	20230228	2020	61.14	20230103	5.72	N	058850	500	238 억	2640525	N	N	20	N	N
79	20230914	110453	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	15	2	0.47	210837720	64868	21.42	3220	3280	3215	4185	2255	3220	3250.26	6.19	7467	3300	3260	3220	3180	3140	3240	3160	238	965	500	2060	5	1	42685000	1381	8.09	0.71	12	0.15	400.00	4575.00	5920	20230228	-45.35	2020	20230103	60.15	5920	-45.35	20230228	2020	60.15	20230103	5920	-45.35	20230228	2020	60.15	20230103	5.72	N	058850	500	238 억	2640525	N	N	20	N	N
80	20230914	100448	57	100.00	KOSPI	서비스업	N	N	N	N	N	3260	40	2	1.24	125523525	38557	12.73	3220	3280	3215	4185	2255	3220	3255.53	6.19	4146	3300	3260	3220	3180	3140	3240	3160	238	965	500	2060	5	1	42685000	1392	8.15	0.71	12	0.09	400.00	4575.00	5920	20230228	-44.93	2020	20230103	61.39	5920	-44.93	20230228	2020	61.39	20230103	5920	-44.93	20230228	2020	61.39	20230103	5.72	N	058850	500	238 억	2640525	N	N	20	N	N
81	20230914	090455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3225	5	2	0.16	13748480	4253	1.40	3220	3240	3215	4185	2255	3220	3232.66	6.19	45	3300	3260	3220	3180	3140	3240	3160	238	965	500	2060	5	1	42685000	1377	8.06	0.70	12	0.01	400.00	4575.00	5920	20230228	-45.52	2020	20230103	59.65	5920	-45.52	20230228	2020	59.65	20230103	5920	-45.52	20230228	2020	59.65	20230103	5.72	N	058850	500	238 억	2640525	N	N	20	N	N
82	20230913	160459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3220	-30	5	-0.92	957993345	297662	24.38	3230	3260	3180	4225	2275	3250	3218.39	6.19	-5319	3570	3410	3315	3155	3060	3362	3107	238	975	500	2080	5	1	42685000	1374	8.05	0.70	12	0.70	400.00	4575.00	5920	20230228	-45.61	2020	20230103	59.41	5920	-45.61	20230228	2020	59.41	20230103	5920	-45.61	20230228	2020	59.41	20230103	5.79	N	058850	500	238 억	2644310	N	N	20	N	N
83	20230913	150454	57	100.00	KOSPI	서비스업	N	N	N	N	N	3210	-40	5	-1.23	886358215	275500	22.57	3230	3260	3180	4225	2275	3250	3217.27	6.19	-3067	3570	3410	3315	3155	3060	3362	3107	238	975	500	2080	5	1	42685000	1370	8.03	0.70	12	0.65	400.00	4575.00	5920	20230228	-45.78	2020	20230103	58.91	5920	-45.78	20230228	2020	58.91	20230103	5920	-45.78	20230228	2020	58.91	20230103	5.79	N	058850	500	238 억	2644310	N	N	25	N	N
84	20230913	140456	57	100.00	KOSPI	서비스업	N	N	N	N	N	3240	-10	5	-0.31	695512180	216002	17.69	3230	3260	3180	4225	2275	3250	3219.93	6.19	-5058	3570	3410	3315	3155	3060	3362	3107	238	975	500	2080	5	1	42685000	1383	8.10	0.71	12	0.51	400.00	4575.00	5920	20230228	-45.27	2020	20230103	60.40	5920	-45.27	20230228	2020	60.40	20230103	5920	-45.27	20230228	2020	60.40	20230103	5.79	N	058850	500	238 억	2644310	N	N	25	N	N
85	20230913	130445	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	-15	5	-0.46	656780580	204021	16.71	3230	3260	3180	4225	2275	3250	3219.18	6.19	-9316	3570	3410	3315	3155	3060	3362	3107	238	975	500	2080	5	1	42685000	1381	8.09	0.71	12	0.48	400.00	4575.00	5920	20230228	-45.35	2020	20230103	60.15	5920	-45.35	20230228	2020	60.15	20230103	5920	-45.35	20230228	2020	60.15	20230103	5.79	N	058850	500	238 억	2644310	N	N	25	N	N
86	20230913	120456	57	100.00	KOSPI	서비스업	N	N	N	N	N	3225	-25	5	-0.77	582625925	181018	14.83	3230	3260	3180	4225	2275	3250	3218.61	6.19	-7293	3570	3410	3315	3155	3060	3362	3107	238	975	500	2080	5	1	42685000	1377	8.06	0.70	12	0.42	400.00	4575.00	5920	20230228	-45.52	2020	20230103	59.65	5920	-45.52	20230228	2020	59.65	20230103	5920	-45.52	20230228	2020	59.65	20230103	5.79	N	058850	500	238 억	2644310	N	N	25	N	N
87	20230913	110455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3195	-55	5	-1.69	471408175	146303	11.98	3230	3260	3190	4225	2275	3250	3222.14	6.19	-2435	3570	3410	3315	3155	3060	3362	3107	238	975	500	2080	5	1	42685000	1364	7.99	0.70	12	0.34	400.00	4575.00	5920	20230228	-46.03	2020	20230103	58.17	5920	-46.03	20230228	2020	58.17	20230103	5920	-46.03	20230228	2020	58.17	20230103	5.79	N	058850	500	238 억	2644310	N	N	25	N	N
88	20230913	100448	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	-15	5	-0.46	185590060	57342	4.70	3230	3260	3225	4225	2275	3250	3236.55	6.19	2095	3570	3410	3315	3155	3060	3362	3107	238	975	500	2080	5	1	42685000	1381	8.09	0.71	12	0.13	400.00	4575.00	5920	20230228	-45.35	2020	20230103	60.15	5920	-45.35	20230228	2020	60.15	20230103	5920	-45.35	20230228	2020	60.15	20230103	5.79	N	058850	500	238 억	2644310	N	N	25	N	N
89	20230913	090445	57	100.00	KOSPI	서비스업	N	N	N	N	N	3230	-20	5	-0.62	44761930	13849	1.13	3230	3250	3230	4225	2275	3250	3232.14	6.19	3203	3570	3410	3315	3155	3060	3362	3107	238	975	500	2080	5	1	42685000	1379	8.07	0.71	12	0.03	400.00	4575.00	5920	20230228	-45.44	2020	20230103	59.90	5920	-45.44	20230228	2020	59.90	20230103	5920	-45.44	20230228	2020	59.90	20230103	5.79	N	058850	500	238 억	2644310	N	N	25	N	N
90	20230912	160443	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	-80	5	-2.40	4076847680	1213136	303.31	3320	3475	3220	4325	2335	3330	3360.64	6.48	-105952	3450	3390	3340	3280	3230	3365	3255	238	995	500	2130	5	1	42685000	1387	8.12	0.71	12	2.84	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	5.68	N	058850	500	238 억	2764571	N	N	25	N	N
91	20230912	150451	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	-80	5	-2.40	3917697120	1163972	291.02	3320	3475	3235	4325	2335	3330	3365.83	6.48	-105446	3450	3390	3340	3280	3230	3365	3255	238	995	500	2130	5	1	42685000	1387	8.12	0.71	12	2.73	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	5.68	N	058850	500	238 억	2764571	N	N	25	N	N
92	20230912	140450	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	-80	5	-2.40	3716490545	1102187	275.57	3320	3475	3245	4325	2335	3330	3371.96	6.48	-92780	3450	3390	3340	3280	3230	3365	3255	238	995	500	2130	5	1	42685000	1387	8.12	0.71	12	2.58	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	5.68	N	058850	500	238 억	2764571	N	N	25	N	N
93	20230912	130445	57	100.00	KOSPI	서비스업	N	N	N	N	N	3305	-25	5	-0.75	3239060140	956399	239.12	3320	3475	3290	4325	2335	3330	3386.78	6.48	-124389	3450	3390	3340	3280	3230	3365	3255	238	995	500	2130	5	1	42685000	1411	8.26	0.72	12	2.24	400.00	4575.00	5920	20230228	-44.17	2020	20230103	63.61	5920	-44.17	20230228	2020	63.61	20230103	5920	-44.17	20230228	2020	63.61	20230103	5.68	N	058850	500	238 억	2764571	N	N	25	N	N
94	20230912	120441	57	100.00	KOSPI	서비스업	N	N	N	N	N	3310	-20	5	-0.60	3081672220	908692	227.19	3320	3475	3300	4325	2335	3330	3391.39	6.48	-124559	3450	3390	3340	3280	3230	3365	3255	238	995	500	2130	5	1	42685000	1413	8.28	0.72	12	2.13	400.00	4575.00	5920	20230228	-44.09	2020	20230103	63.86	5920	-44.09	20230228	2020	63.86	20230103	5920	-44.09	20230228	2020	63.86	20230103	5.68	N	058850	500	238 억	2764571	N	N	25	N	N
95	20230912	110446	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	10	2	0.30	2914553025	858301	214.59	3320	3475	3300	4325	2335	3330	3395.79	6.48	-122105	3450	3390	3340	3280	3230	3365	3255	238	995	500	2130	5	1	42685000	1426	8.35	0.73	12	2.01	400.00	4575.00	5920	20230228	-43.58	2020	20230103	65.35	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	2020	65.35	20230103	5.68	N	058850	500	238 억	2764571	N	N	25	N	N
96	20230912	100444	57	100.00	KOSPI	서비스업	N	N	N	N	N	3305	-25	5	-0.75	172736315	52009	13.00	3320	3345	3300	4325	2335	3330	3321.12	6.48	6308	3450	3390	3340	3280	3230	3365	3255	238	995	500	2130	5	1	42685000	1411	8.26	0.72	12	0.12	400.00	4575.00	5920	20230228	-44.17	2020	20230103	63.61	5920	-44.17	20230228	2020	63.61	20230103	5920	-44.17	20230228	2020	63.61	20230103	5.68	N	058850	500	238 억	2764571	N	N	25	N	N
97	20230912	090452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3325	-5	5	-0.15	13530070	4062	1.02	3320	3345	3320	4325	2335	3330	3331.14	6.48	-333	3450	3390	3340	3280	3230	3365	3255	238	995	500	2130	5	1	42685000	1419	8.31	0.73	12	0.01	400.00	4575.00	5920	20230228	-43.83	2020	20230103	64.60	5920	-43.83	20230228	2020	64.60	20230103	5920	-43.83	20230228	2020	64.60	20230103	5.68	N	058850	500	238 억	2764571	N	N	25	N	N
98	20230911	160441	57	100.00	KOSPI	서비스업	N	N	N	N	N	3330	-20	5	-0.60	1320262730	395015	95.62	3355	3400	3290	4355	2345	3350	3342.36	6.55	-24449	3433	3391	3353	3311	3273	3412	3332	238	1005	500	2140	5	1	42685000	1421	8.32	0.73	12	0.93	400.00	4575.00	5920	20230228	-43.75	2020	20230103	64.85	5920	-43.75	20230228	2020	64.85	20230103	5920	-43.75	20230228	2020	64.85	20230103	5.56	N	058850	500	238 억	2794731	N	N	25	N	N
99	20230911	150448	57	100.00	KOSPI	서비스업	N	N	N	N	N	3310	-40	5	-1.19	1248080935	373303	90.36	3355	3400	3290	4355	2345	3350	3343.34	6.55	-22445	3433	3391	3353	3311	3273	3412	3332	238	1005	500	2140	5	1	42685000	1413	8.28	0.72	12	0.87	400.00	4575.00	5920	20230228	-44.09	2020	20230103	63.86	5920	-44.09	20230228	2020	63.86	20230103	5920	-44.09	20230228	2020	63.86	20230103	5.56	N	058850	500	238 억	2794731	N	N	15	N	N
100	20230911	140454	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	-10	5	-0.30	973036210	290223	70.25	3355	3400	3320	4355	2345	3350	3352.72	6.55	-3941	3433	3391	3353	3311	3273	3412	3332	238	1005	500	2140	5	1	42685000	1426	8.35	0.73	12	0.68	400.00	4575.00	5920	20230228	-43.58	2020	20230103	65.35	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	2020	65.35	20230103	5.56	N	058850	500	238 억	2794731	N	N	15	N	N
101	20230911	130436	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	5	2	0.15	860358850	256498	62.09	3355	3400	3320	4355	2345	3350	3354.26	6.55	1116	3433	3391	3353	3311	3273	3412	3332	238	1005	500	2140	5	1	42685000	1432	8.39	0.73	12	0.60	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	5.56	N	058850	500	238 억	2794731	N	N	15	N	N
102	20230911	120445	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	5	2	0.15	765405730	228175	55.23	3355	3400	3320	4355	2345	3350	3354.47	6.55	3875	3433	3391	3353	3311	3273	3412	3332	238	1005	500	2140	5	1	42685000	1432	8.39	0.73	12	0.53	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	5.56	N	058850	500	238 억	2794731	N	N	15	N	N
103	20230911	110434	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	5	2	0.15	670124605	199687	48.34	3355	3400	3320	4355	2345	3350	3355.88	6.55	6816	3433	3391	3353	3311	3273	3412	3332	238	1005	500	2140	5	1	42685000	1432	8.39	0.73	12	0.47	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	5.56	N	058850	500	238 억	2794731	N	N	15	N	N
104	20230911	100438	57	100.00	KOSPI	서비스업	N	N	N	N	N	3395	45	2	1.34	473266540	141160	34.17	3355	3395	3320	4355	2345	3350	3352.70	6.55	7956	3433	3391	3353	3311	3273	3412	3332	238	1005	500	2140	5	1	42685000	1449	8.49	0.74	12	0.33	400.00	4575.00	5920	20230228	-42.65	2020	20230103	68.07	5920	-42.65	20230228	2020	68.07	20230103	5920	-42.65	20230228	2020	68.07	20230103	5.56	N	058850	500	238 억	2794731	N	N	15	N	N
105	20230911	090436	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	-5	5	-0.15	43848620	13089	3.17	3355	3360	3340	4355	2345	3350	3350.04	6.55	-5371	3433	3391	3353	3311	3273	3412	3332	238	1005	500	2140	5	1	42685000	1428	8.36	0.73	12	0.03	400.00	4575.00	5920	20230228	-43.50	2020	20230103	65.59	5920	-43.50	20230228	2020	65.59	20230103	5920	-43.50	20230228	2020	65.59	20230103	5.56	N	058850	500	238 억	2794731	N	N	15	N	N
106	20230908	160443	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-15	5	-0.45	1361077545	407225	62.53	3320	3395	3315	4370	2360	3365	3342.32	6.57	-21555	3458	3411	3363	3316	3268	3387	3292	238	1005	500	2150	5	1	42685000	1430	8.38	0.73	12	0.95	400.00	4575.00	5920	20230228	-43.41	2020	20230103	65.84	5920	-43.41	20230228	2020	65.84	20230103	5920	-43.41	20230228	2020	65.84	20230103	5.79	N	058850	500	238 억	2802785	N	N	15	N	N
107	20230908	150444	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	-30	5	-0.89	1312771780	392797	60.32	3320	3395	3315	4370	2360	3365	3342.11	6.57	-20465	3458	3411	3363	3316	3268	3387	3292	238	1005	500	2150	5	1	42685000	1424	8.34	0.73	12	0.92	400.00	4575.00	5920	20230228	-43.67	2020	20230103	65.10	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	2020	65.10	20230103	5.79	N	058850	500	238 억	2802785	N	N	10	N	N
108	20230908	140444	57	100.00	KOSPI	서비스업	N	N	N	N	N	3330	-35	5	-1.04	1124630295	336284	51.64	3320	3395	3315	4370	2360	3365	3344.29	6.57	-13040	3458	3411	3363	3316	3268	3387	3292	238	1005	500	2150	5	1	42685000	1421	8.32	0.73	12	0.79	400.00	4575.00	5920	20230228	-43.75	2020	20230103	64.85	5920	-43.75	20230228	2020	64.85	20230103	5920	-43.75	20230228	2020	64.85	20230103	5.79	N	058850	500	238 억	2802785	N	N	10	N	N
109	20230908	130446	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	-30	5	-0.89	970245800	290030	44.54	3320	3395	3315	4370	2360	3365	3345.33	6.57	6740	3458	3411	3363	3316	3268	3387	3292	238	1005	500	2150	5	1	42685000	1424	8.34	0.73	12	0.68	400.00	4575.00	5920	20230228	-43.67	2020	20230103	65.10	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	2020	65.10	20230103	5.79	N	058850	500	238 억	2802785	N	N	10	N	N
110	20230908	120452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-10	5	-0.30	824381225	246349	37.83	3320	3395	3315	4370	2360	3365	3346.40	6.57	5794	3458	3411	3363	3316	3268	3387	3292	238	1005	500	2150	5	1	42685000	1432	8.39	0.73	12	0.58	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	5.79	N	058850	500	238 억	2802785	N	N	10	N	N
111	20230908	110447	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	0	3	0.00	575294300	171910	26.40	3320	3395	3315	4370	2360	3365	3346.49	6.57	-8112	3458	3411	3363	3316	3268	3387	3292	238	1005	500	2150	5	1	42685000	1436	8.41	0.74	12	0.40	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	5.79	N	058850	500	238 억	2802785	N	N	10	N	N
112	20230908	100443	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-15	5	-0.45	412463780	123598	18.98	3320	3370	3315	4370	2360	3365	3337.14	6.57	-8553	3458	3411	3363	3316	3268	3387	3292	238	1005	500	2150	5	1	42685000	1430	8.38	0.73	12	0.29	400.00	4575.00	5920	20230228	-43.41	2020	20230103	65.84	5920	-43.41	20230228	2020	65.84	20230103	5920	-43.41	20230228	2020	65.84	20230103	5.79	N	058850	500	238 억	2802785	N	N	10	N	N
113	20230908	090450	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	-30	5	-0.89	85106150	25595	3.93	3320	3350	3320	4370	2360	3365	3325.11	6.57	-3747	3458	3411	3363	3316	3268	3387	3292	238	1005	500	2150	5	1	42685000	1424	8.34	0.73	12	0.06	400.00	4575.00	5920	20230228	-43.67	2020	20230103	65.10	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	2020	65.10	20230103	5.79	N	058850	500	238 억	2802785	N	N	10	N	N
114	20230907	160440	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	-55	5	-1.61	2173071545	646848	64.75	3395	3410	3315	4445	2395	3420	3358.82	6.72	-20802	3660	3540	3395	3275	3130	3600	3335	238	1025	500	2180	5	1	42685000	1436	8.41	0.74	12	1.52	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	5.71	N	058850	500	238 억	2868438	N	N	10	N	N
115	20230907	150442	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	-80	5	-2.34	2012934130	599140	59.97	3395	3410	3315	4445	2395	3420	3359.08	6.72	-22712	3660	3540	3395	3275	3130	3600	3335	238	1025	500	2180	5	1	42685000	1426	8.35	0.73	12	1.40	400.00	4575.00	5920	20230228	-43.58	2020	20230103	65.35	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	2020	65.35	20230103	5.71	N	058850	500	238 억	2868438	N	N	13	N	N
116	20230907	140439	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-65	5	-1.90	1826067335	543238	54.38	3395	3410	3315	4445	2395	3420	3360.78	6.72	-29819	3660	3540	3395	3275	3130	3600	3335	238	1025	500	2180	5	1	42685000	1432	8.39	0.73	12	1.27	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	5.71	N	058850	500	238 억	2868438	N	N	13	N	N
117	20230907	130440	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	-60	5	-1.75	1659260790	493446	49.39	3395	3410	3315	4445	2395	3420	3361.88	6.72	-27759	3660	3540	3395	3275	3130	3600	3335	238	1025	500	2180	5	1	42685000	1434	8.40	0.73	12	1.16	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	5.71	N	058850	500	238 억	2868438	N	N	13	N	N
118	20230907	120447	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-65	5	-1.90	1561292985	464281	46.47	3395	3410	3315	4445	2395	3420	3362.05	6.72	-23663	3660	3540	3395	3275	3130	3600	3335	238	1025	500	2180	5	1	42685000	1432	8.39	0.73	12	1.09	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	5.71	N	058850	500	238 억	2868438	N	N	13	N	N
119	20230907	110446	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	-85	5	-2.49	1463782970	435192	43.56	3395	3410	3315	4445	2395	3420	3362.73	6.72	-22471	3660	3540	3395	3275	3130	3600	3335	238	1025	500	2180	5	1	42685000	1424	8.34	0.73	12	1.02	400.00	4575.00	5920	20230228	-43.67	2020	20230103	65.10	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	2020	65.10	20230103	5.71	N	058850	500	238 억	2868438	N	N	13	N	N
120	20230907	100442	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	-80	5	-2.34	1246941350	370073	37.04	3395	3410	3315	4445	2395	3420	3368.60	6.72	-32238	3660	3540	3395	3275	3130	3600	3335	238	1025	500	2180	5	1	42685000	1426	8.35	0.73	12	0.87	400.00	4575.00	5920	20230228	-43.58	2020	20230103	65.35	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	2020	65.35	20230103	5.71	N	058850	500	238 억	2868438	N	N	13	N	N
121	20230907	090447	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	-60	5	-1.75	252419635	74661	7.47	3395	3405	3350	4445	2395	3420	3377.38	6.72	-15822	3660	3540	3395	3275	3130	3600	3335	238	1025	500	2180	5	1	42685000	1434	8.40	0.73	12	0.17	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	5.71	N	058850	500	238 억	2868438	N	N	13	N	N
122	20230906	160440	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	130	2	3.95	2844862800	846571	237.25	3295	3515	3250	4275	2305	3290	3360.02	6.68	10741	3350	3320	3270	3240	3190	3335	3255	238	985	500	2100	5	1	42685000	1460	8.55	0.75	12	1.98	400.00	4575.00	5920	20230228	-42.23	2020	20230103	69.31	5920	-42.23	20230228	2020	69.31	20230103	5920	-42.23	20230228	2020	69.31	20230103	5.68	N	058850	500	238 억	2851914	N	N	13	N	N
123	20230906	150440	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	10	2	0.30	1059447650	321880	90.21	3295	3330	3250	4275	2305	3290	3291.44	6.68	-3259	3350	3320	3270	3240	3190	3335	3255	238	985	500	2100	5	1	42685000	1409	8.25	0.72	12	0.75	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	5.68	N	058850	500	238 억	2851914	N	N	20	N	N
124	20230906	140443	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-15	5	-0.46	792289925	240854	67.50	3295	3330	3250	4275	2305	3290	3289.50	6.68	-21607	3350	3320	3270	3240	3190	3335	3255	238	985	500	2100	5	1	42685000	1398	8.19	0.72	12	0.56	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	5.68	N	058850	500	238 억	2851914	N	N	20	N	N
125	20230906	130439	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-10	5	-0.30	703500755	213794	59.92	3295	3330	3250	4275	2305	3290	3290.55	6.68	-23542	3350	3320	3270	3240	3190	3335	3255	238	985	500	2100	5	1	42685000	1400	8.20	0.72	12	0.50	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	5.68	N	058850	500	238 억	2851914	N	N	20	N	N
126	20230906	120446	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	0	3	0.00	637629490	193775	54.31	3295	3330	3250	4275	2305	3290	3290.57	6.68	-15787	3350	3320	3270	3240	3190	3335	3255	238	985	500	2100	5	1	42685000	1404	8.22	0.72	12	0.45	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	5.68	N	058850	500	238 억	2851914	N	N	20	N	N
127	20230906	110444	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-10	5	-0.30	564916660	171588	48.09	3295	3330	3250	4275	2305	3290	3292.29	6.68	-10711	3350	3320	3270	3240	3190	3335	3255	238	985	500	2100	5	1	42685000	1400	8.20	0.72	12	0.40	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	5.68	N	058850	500	238 억	2851914	N	N	20	N	N
128	20230906	100431	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	0	3	0.00	445695705	135266	37.91	3295	3330	3250	4275	2305	3290	3294.96	6.68	-16244	3350	3320	3270	3240	3190	3335	3255	238	985	500	2100	5	1	42685000	1404	8.22	0.72	12	0.32	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	5.68	N	058850	500	238 억	2851914	N	N	20	N	N
129	20230906	090435	57	100.00	KOSPI	서비스업	N	N	N	N	N	3255	-35	5	-1.06	53486535	16309	4.57	3295	3295	3255	4275	2305	3290	3279.52	6.68	-9237	3350	3320	3270	3240	3190	3335	3255	238	985	500	2100	5	1	42685000	1389	8.14	0.71	12	0.04	400.00	4575.00	5920	20230228	-45.02	2020	20230103	61.14	5920	-45.02	20230228	2020	61.14	20230103	5920	-45.02	20230228	2020	61.14	20230103	5.68	N	058850	500	238 억	2851914	N	N	20	N	N
130	20230905	160435	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	-10	5	-0.30	1135762570	349209	106.01	3260	3300	3220	4290	2310	3300	3252.28	6.65	12717	3366	3332	3291	3257	3216	3350	3275	238	990	500	2110	5	1	42685000	1404	8.22	0.72	12	0.82	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	5.70	N	058850	500	238 억	2839751	N	N	20	N	N
131	20230905	150447	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-25	5	-0.76	1042769095	320850	97.40	3260	3300	3220	4290	2310	3300	3250.02	6.65	10833	3366	3332	3291	3257	3216	3350	3275	238	990	500	2110	5	1	42685000	1398	8.19	0.72	12	0.75	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	5.70	N	058850	500	238 억	2839751	N	N	69	N	N
132	20230905	140443	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	-55	5	-1.67	770423210	237130	71.99	3260	3300	3220	4290	2310	3300	3248.95	6.65	8634	3366	3332	3291	3257	3216	3350	3275	238	990	500	2110	5	1	42685000	1385	8.11	0.71	12	0.56	400.00	4575.00	5920	20230228	-45.19	2020	20230103	60.64	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	2020	60.64	20230103	5.70	N	058850	500	238 억	2839751	N	N	69	N	N
133	20230905	130425	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	-55	5	-1.67	681284495	209646	63.64	3260	3300	3220	4290	2310	3300	3249.69	6.65	12966	3366	3332	3291	3257	3216	3350	3275	238	990	500	2110	5	1	42685000	1385	8.11	0.71	12	0.49	400.00	4575.00	5920	20230228	-45.19	2020	20230103	60.64	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	2020	60.64	20230103	5.70	N	058850	500	238 억	2839751	N	N	69	N	N
134	20230905	120434	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	-50	5	-1.52	544466975	167354	50.81	3260	3300	3235	4290	2310	3300	3253.38	6.65	10664	3366	3332	3291	3257	3216	3350	3275	238	990	500	2110	5	1	42685000	1387	8.12	0.71	12	0.39	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	5.70	N	058850	500	238 억	2839751	N	N	69	N	N
135	20230905	110438	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	-55	5	-1.67	445272275	136790	41.53	3260	3300	3235	4290	2310	3300	3255.15	6.65	6771	3366	3332	3291	3257	3216	3350	3275	238	990	500	2110	5	1	42685000	1385	8.11	0.71	12	0.32	400.00	4575.00	5920	20230228	-45.19	2020	20230103	60.64	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	2020	60.64	20230103	5.70	N	058850	500	238 억	2839751	N	N	69	N	N
136	20230905	100433	57	100.00	KOSPI	서비스업	N	N	N	N	N	3240	-60	5	-1.82	350148615	107445	32.62	3260	3300	3235	4290	2310	3300	3258.86	6.65	7036	3366	3332	3291	3257	3216	3350	3275	238	990	500	2110	5	1	42685000	1383	8.10	0.71	12	0.25	400.00	4575.00	5920	20230228	-45.27	2020	20230103	60.40	5920	-45.27	20230228	2020	60.40	20230103	5920	-45.27	20230228	2020	60.40	20230103	5.70	N	058850	500	238 억	2839751	N	N	69	N	N
137	20230905	090429	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-25	5	-0.76	69278925	21207	6.44	3260	3300	3255	4290	2310	3300	3266.80	6.65	6498	3366	3332	3291	3257	3216	3350	3275	238	990	500	2110	5	1	42685000	1398	8.19	0.72	12	0.05	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	5.70	N	058850	500	238 억	2839751	N	N	69	N	N
138	20230904	160431	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	0	3	0.00	1068385630	324783	60.84	3280	3325	3250	4290	2310	3300	3289.51	6.62	7303	3403	3351	3318	3266	3233	3335	3250	238	990	500	2110	5	1	42685000	1409	8.25	0.72	12	0.76	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	5.58	N	058850	500	238 억	2826705	N	N	69	N	N
139	20230904	150424	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	-10	5	-0.30	959926970	291851	54.67	3280	3325	3250	4290	2310	3300	3289.10	6.62	7237	3403	3351	3318	3266	3233	3335	3250	238	990	500	2110	5	1	42685000	1404	8.22	0.72	12	0.68	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	5.58	N	058850	500	238 억	2826705	N	N	7	N	N
140	20230904	140419	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	-5	5	-0.15	795692930	241973	45.33	3280	3325	3250	4290	2310	3300	3288.35	6.62	13122	3403	3351	3318	3266	3233	3335	3250	238	990	500	2110	5	1	42685000	1406	8.24	0.72	12	0.57	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	5.58	N	058850	500	238 억	2826705	N	N	7	N	N
141	20230904	130428	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	-5	5	-0.15	657430755	199918	37.45	3280	3325	3250	4290	2310	3300	3288.50	6.62	15437	3403	3351	3318	3266	3233	3335	3250	238	990	500	2110	5	1	42685000	1406	8.24	0.72	12	0.47	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	5.58	N	058850	500	238 억	2826705	N	N	7	N	N
142	20230904	120421	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-20	5	-0.61	547303835	166280	31.15	3280	3325	3250	4290	2310	3300	3291.46	6.62	17008	3403	3351	3318	3266	3233	3335	3250	238	990	500	2110	5	1	42685000	1400	8.20	0.72	12	0.39	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	5.58	N	058850	500	238 억	2826705	N	N	7	N	N
143	20230904	110414	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	-10	5	-0.30	482302755	146503	27.44	3280	3325	3250	4290	2310	3300	3292.10	6.62	16867	3403	3351	3318	3266	3233	3335	3250	238	990	500	2110	5	1	42685000	1404	8.22	0.72	12	0.34	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	5.58	N	058850	500	238 억	2826705	N	N	7	N	N
144	20230904	100416	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	0	3	0.00	379267575	115175	21.58	3280	3325	3250	4290	2310	3300	3292.97	6.62	13928	3403	3351	3318	3266	3233	3335	3250	238	990	500	2110	5	1	42685000	1409	8.25	0.72	12	0.27	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	5.58	N	058850	500	238 억	2826705	N	N	7	N	N
145	20230904	090425	57	100.00	KOSPI	서비스업	N	N	N	N	N	3255	-45	5	-1.36	72120955	22076	4.14	3280	3280	3250	4290	2310	3300	3266.94	6.62	-4019	3403	3351	3318	3266	3233	3335	3250	238	990	500	2110	5	1	42685000	1389	8.14	0.71	12	0.05	400.00	4575.00	5920	20230228	-45.02	2020	20230103	61.14	5920	-45.02	20230228	2020	61.14	20230103	5920	-45.02	20230228	2020	61.14	20230103	5.58	N	058850	500	238 억	2826705	N	N	7	N	N
146	20230901	160417	57	100.00	KOSPI	서비스업	N	N	N	N	N	3300	-35	5	-1.05	1736868815	522144	34.84	3335	3370	3285	4335	2335	3335	3326.49	6.65	-18825	3671	3502	3401	3232	3131	3452	3182	238	1000	500	2130	5	1	42685000	1409	8.25	0.72	12	1.22	400.00	4575.00	5920	20230228	-44.26	2020	20230103	63.37	5920	-44.26	20230228	2020	63.37	20230103	5920	-44.26	20230228	2020	63.37	20230103	5.37	N	058850	500	238 억	2836827	N	N	7	N	N
147	20230901	150426	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	-50	5	-1.50	1657496240	498063	33.23	3335	3370	3285	4335	2335	3335	3327.86	6.65	-18898	3671	3502	3401	3232	3131	3452	3182	238	1000	500	2130	5	1	42685000	1402	8.21	0.72	12	1.17	400.00	4575.00	5920	20230228	-44.51	2020	20230103	62.62	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	2020	62.62	20230103	5.37	N	058850	500	238 억	2836827	N	N	2	N	N
148	20230901	140424	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	-20	5	-0.60	1283873860	384789	25.67	3335	3370	3300	4335	2335	3335	3336.57	6.65	-7562	3671	3502	3401	3232	3131	3452	3182	238	1000	500	2130	5	1	42685000	1415	8.29	0.72	12	0.90	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	5.37	N	058850	500	238 억	2836827	N	N	2	N	N
149	20230901	130416	57	100.00	KOSPI	서비스업	N	N	N	N	N	3325	-10	5	-0.30	1161259065	347840	23.21	3335	3370	3300	4335	2335	3335	3338.50	6.65	7392	3671	3502	3401	3232	3131	3452	3182	238	1000	500	2130	5	1	42685000	1419	8.31	0.73	12	0.81	400.00	4575.00	5920	20230228	-43.83	2020	20230103	64.60	5920	-43.83	20230228	2020	64.60	20230103	5920	-43.83	20230228	2020	64.60	20230103	5.37	N	058850	500	238 억	2836827	N	N	2	N	N
150	20230901	120417	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	0	3	0.00	1021418980	305860	20.41	3335	3370	3300	4335	2335	3335	3339.52	6.65	15666	3671	3502	3401	3232	3131	3452	3182	238	1000	500	2130	5	1	42685000	1424	8.34	0.73	12	0.72	400.00	4575.00	5920	20230228	-43.67	2020	20230103	65.10	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	2020	65.10	20230103	5.37	N	058850	500	238 억	2836827	N	N	2	N	N
151	20230901	110418	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	10	2	0.30	866516725	259327	17.30	3335	3370	3300	4335	2335	3335	3341.44	6.65	17691	3671	3502	3401	3232	3131	3452	3182	238	1000	500	2130	5	1	42685000	1428	8.36	0.73	12	0.61	400.00	4575.00	5920	20230228	-43.50	2020	20230103	65.59	5920	-43.50	20230228	2020	65.59	20230103	5920	-43.50	20230228	2020	65.59	20230103	5.37	N	058850	500	238 억	2836827	N	N	2	N	N
152	20230901	100415	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	20	2	0.60	499664615	149772	9.99	3335	3370	3300	4335	2335	3335	3336.18	6.65	-2202	3671	3502	3401	3232	3131	3452	3182	238	1000	500	2130	5	1	42685000	1432	8.39	0.73	12	0.35	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	5.37	N	058850	500	238 억	2836827	N	N	2	N	N
153	20230901	090412	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	-15	5	-0.45	119532775	35969	2.40	3335	3340	3300	4335	2335	3335	3322.70	6.65	-13767	3671	3502	3401	3232	3131	3452	3182	238	1000	500	2130	5	1	42685000	1417	8.30	0.73	12	0.08	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	5.37	N	058850	500	238 억	2836827	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History