KissMeData/012030/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

75 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	20230831	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	1785	-43	5	-2.35	1125551086	625819	129.64	1830	1841	1770	2375	1280	1828	1798.66	3.27	10196	1871	1849	1834	1812	1797	1842	1805	1006	547	500	1160	1	1	201173933	3591	63.75	1.14	12	0.31	28.00	1559.00	3160	20230410	-43.51	690	20220930	158.70	3160	-43.51	20230410	777	129.73	20230103	3160	-43.51	20230410	690	158.70	20220930	3.29	N	012030	500	1005 억	6574864	N	N	8	N	N
3	20230831	150340	57	100.00	KOSPI	서비스업	N	N	N	N	N	1778	-50	5	-2.74	1059885392	589032	122.02	1830	1841	1770	2375	1280	1828	1799.37	3.27	16366	1871	1849	1834	1812	1797	1842	1805	1006	547	500	1160	1	1	201173933	3577	63.50	1.14	12	0.29	28.00	1559.00	3160	20230410	-43.73	690	20220930	157.68	3160	-43.73	20230410	777	128.83	20230103	3160	-43.73	20230410	690	157.68	20220930	3.29	N	012030	500	1005 억	6574864	N	N	11	N	N
4	20230831	140353	57	100.00	KOSPI	서비스업	N	N	N	N	N	1790	-38	5	-2.08	754692721	417575	86.50	1830	1841	1783	2375	1280	1828	1807.32	3.27	-23817	1871	1849	1834	1812	1797	1842	1805	1006	547	500	1160	1	1	201173933	3601	63.93	1.15	12	0.21	28.00	1559.00	3160	20230410	-43.35	690	20220930	159.42	3160	-43.35	20230410	777	130.37	20230103	3160	-43.35	20230410	690	159.42	20220930	3.29	N	012030	500	1005 억	6574864	N	N	11	N	N
5	20230831	130347	57	100.00	KOSPI	서비스업	N	N	N	N	N	1791	-37	5	-2.02	652497218	360491	74.68	1830	1841	1790	2375	1280	1828	1810.02	3.27	-17519	1871	1849	1834	1812	1797	1842	1805	1006	547	500	1160	1	1	201173933	3603	63.96	1.15	12	0.18	28.00	1559.00	3160	20230410	-43.32	690	20220930	159.57	3160	-43.32	20230410	777	130.50	20230103	3160	-43.32	20230410	690	159.57	20220930	3.29	N	012030	500	1005 억	6574864	N	N	11	N	N
6	20230831	120350	57	100.00	KOSPI	서비스업	N	N	N	N	N	1805	-23	5	-1.26	517957654	285509	59.14	1830	1841	1795	2375	1280	1828	1814.16	3.27	-13528	1871	1849	1834	1812	1797	1842	1805	1006	547	500	1160	1	1	201173933	3631	64.46	1.16	12	0.14	28.00	1559.00	3160	20230410	-42.88	690	20220930	161.59	3160	-42.88	20230410	777	132.30	20230103	3160	-42.88	20230410	690	161.59	20220930	3.29	N	012030	500	1005 억	6574864	N	N	11	N	N
7	20230831	110506	57	100.00	KOSPI	서비스업	N	N	N	N	N	1800	-28	5	-1.53	406532130	223713	46.34	1830	1841	1795	2375	1280	1828	1817.20	3.27	-20992	1871	1849	1834	1812	1797	1842	1805	1006	547	500	1160	1	1	201173933	3621	64.29	1.15	12	0.11	28.00	1559.00	3160	20230410	-43.04	690	20220930	160.87	3160	-43.04	20230410	777	131.66	20230103	3160	-43.04	20230410	690	160.87	20220930	3.29	N	012030	500	1005 억	6574864	N	N	11	N	N
8	20230831	100417	57	100.00	KOSPI	서비스업	N	N	N	N	N	1813	-15	5	-0.82	226382803	124009	25.69	1830	1841	1813	2375	1280	1828	1825.54	3.27	-6869	1871	1849	1834	1812	1797	1842	1805	1006	547	500	1160	1	1	201173933	3647	64.75	1.16	12	0.06	28.00	1559.00	3160	20230410	-42.63	690	20220930	162.75	3160	-42.63	20230410	777	133.33	20230103	3160	-42.63	20230410	690	162.75	20220930	3.29	N	012030	500	1005 억	6574864	N	N	11	N	N
9	20230831	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	1835	7	2	0.38	9045696	4944	1.02	1830	1835	1826	2375	1280	1828	1829.63	3.27	-3781	1871	1849	1834	1812	1797	1842	1805	1006	547	500	1160	1	1	201173933	3692	65.54	1.18	12	0.00	28.00	1559.00	3160	20230410	-41.93	690	20220930	165.94	3160	-41.93	20230410	777	136.16	20230103	3160	-41.93	20230410	690	165.94	20220930	3.29	N	012030	500	1005 억	6574864	N	N	11	N	N
10	20230830	160303	57	100.00	KOSPI	서비스업	N	N	N	N	N	1828	0	3	0.00	871233014	475385	86.53	1830	1856	1819	2375	1280	1828	1832.71	3.23	69345	1880	1853	1820	1793	1760	1867	1807	1006	547	500	1160	1	1	201173933	3677	65.29	1.17	12	0.24	28.00	1559.00	3160	20230410	-42.15	690	20220930	164.93	3160	-42.15	20230410	777	135.26	20230103	3160	-42.15	20230410	690	164.93	20220930	3.33	N	012030	500	1005 억	6503065	N	N	11	N	N
11	20230830	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	1820	-8	5	-0.44	831684859	453706	82.58	1830	1856	1819	2375	1280	1828	1833.09	3.23	66697	1880	1853	1820	1793	1760	1867	1807	1006	547	500	1160	1	1	201173933	3661	65.00	1.17	12	0.23	28.00	1559.00	3160	20230410	-42.41	690	20220930	163.77	3160	-42.41	20230410	777	134.23	20230103	3160	-42.41	20230410	690	163.77	20220930	3.33	N	012030	500	1005 억	6503065	N	N	4	N	N
12	20230830	140353	57	100.00	KOSPI	서비스업	N	N	N	N	N	1831	3	2	0.16	609452644	331880	60.41	1830	1856	1830	2375	1280	1828	1836.36	3.23	54960	1880	1853	1820	1793	1760	1867	1807	1006	547	500	1160	1	1	201173933	3683	65.39	1.17	12	0.16	28.00	1559.00	3160	20230410	-42.06	690	20220930	165.36	3160	-42.06	20230410	777	135.65	20230103	3160	-42.06	20230410	690	165.36	20220930	3.33	N	012030	500	1005 억	6503065	N	N	4	N	N
13	20230830	130339	57	100.00	KOSPI	서비스업	N	N	N	N	N	1837	9	2	0.49	423819625	230579	41.97	1830	1856	1830	2375	1280	1828	1838.07	3.23	49687	1880	1853	1820	1793	1760	1867	1807	1006	547	500	1160	1	1	201173933	3696	65.61	1.18	12	0.11	28.00	1559.00	3160	20230410	-41.87	690	20220930	166.23	3160	-41.87	20230410	777	136.42	20230103	3160	-41.87	20230410	690	166.23	20220930	3.33	N	012030	500	1005 억	6503065	N	N	4	N	N
14	20230830	120345	57	100.00	KOSPI	서비스업	N	N	N	N	N	1833	5	2	0.27	328586571	178629	32.51	1830	1856	1830	2375	1280	1828	1839.49	3.23	49681	1880	1853	1820	1793	1760	1867	1807	1006	547	500	1160	1	1	201173933	3688	65.46	1.18	12	0.09	28.00	1559.00	3160	20230410	-41.99	690	20220930	165.65	3160	-41.99	20230410	777	135.91	20230103	3160	-41.99	20230410	690	165.65	20220930	3.33	N	012030	500	1005 억	6503065	N	N	4	N	N
15	20230830	110457	57	100.00	KOSPI	서비스업	N	N	N	N	N	1835	7	2	0.38	284844861	154782	28.17	1830	1856	1830	2375	1280	1828	1840.30	3.23	45515	1880	1853	1820	1793	1760	1867	1807	1006	547	500	1160	1	1	201173933	3692	65.54	1.18	12	0.08	28.00	1559.00	3160	20230410	-41.93	690	20220930	165.94	3160	-41.93	20230410	777	136.16	20230103	3160	-41.93	20230410	690	165.94	20220930	3.33	N	012030	500	1005 억	6503065	N	N	4	N	N
16	20230830	100405	57	100.00	KOSPI	서비스업	N	N	N	N	N	1847	19	2	1.04	190581959	103630	18.86	1830	1856	1830	2375	1280	1828	1839.06	3.23	25817	1880	1853	1820	1793	1760	1867	1807	1006	547	500	1160	1	1	201173933	3716	65.96	1.18	12	0.05	28.00	1559.00	3160	20230410	-41.55	690	20220930	167.68	3160	-41.55	20230410	777	137.71	20230103	3160	-41.55	20230410	690	167.68	20220930	3.33	N	012030	500	1005 억	6503065	N	N	4	N	N
17	20230830	090319	57	100.00	KOSPI	서비스업	N	N	N	N	N	1855	27	2	1.48	13767944	7473	1.36	1830	1856	1830	2375	1280	1828	1842.36	3.23	-608	1880	1853	1820	1793	1760	1867	1807	1006	547	500	1160	1	1	201173933	3732	66.25	1.19	12	0.00	28.00	1559.00	3160	20230410	-41.30	690	20220930	168.84	3160	-41.30	20230410	777	138.74	20230103	3160	-41.30	20230410	690	168.84	20220930	3.33	N	012030	500	1005 억	6503065	N	N	4	N	N
18	20230829	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	1828	35	2	1.95	998791631	545544	73.21	1787	1847	1787	2330	1256	1793	1830.82	3.18	127317	1843	1817	1785	1759	1727	1831	1773	1006	537	500	1140	1	1	201173933	3677	65.29	1.17	12	0.27	28.00	1559.00	3160	20230410	-42.15	690	20220930	164.93	3160	-42.15	20230410	777	135.26	20230103	3160	-42.15	20230410	690	164.93	20220930	3.31	N	012030	500	1005 억	6392130	N	N	4	N	N
19	20230829	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	1831	38	2	2.12	939725958	513227	68.87	1787	1847	1787	2330	1256	1793	1831.01	3.18	118548	1843	1817	1785	1759	1727	1831	1773	1006	537	500	1140	1	1	201173933	3683	65.39	1.17	12	0.26	28.00	1559.00	3160	20230410	-42.06	690	20220930	165.36	3160	-42.06	20230410	777	135.65	20230103	3160	-42.06	20230410	690	165.36	20220930	3.31	N	012030	500	1005 억	6392130	N	N	5	N	N
20	20230829	140357	57	100.00	KOSPI	서비스업	N	N	N	N	N	1830	37	2	2.06	880908280	481035	64.55	1787	1847	1787	2330	1256	1793	1831.28	3.18	105414	1843	1817	1785	1759	1727	1831	1773	1006	537	500	1140	1	1	201173933	3681	65.36	1.17	12	0.24	28.00	1559.00	3160	20230410	-42.09	690	20220930	165.22	3160	-42.09	20230410	777	135.52	20230103	3160	-42.09	20230410	690	165.22	20220930	3.31	N	012030	500	1005 억	6392130	N	N	5	N	N
21	20230829	130343	57	100.00	KOSPI	서비스업	N	N	N	N	N	1835	42	2	2.34	769558885	420154	56.38	1787	1847	1787	2330	1256	1793	1831.61	3.18	113435	1843	1817	1785	1759	1727	1831	1773	1006	537	500	1140	1	1	201173933	3692	65.54	1.18	12	0.21	28.00	1559.00	3160	20230410	-41.93	690	20220930	165.94	3160	-41.93	20230410	777	136.16	20230103	3160	-41.93	20230410	690	165.94	20220930	3.31	N	012030	500	1005 억	6392130	N	N	5	N	N
22	20230829	120352	57	100.00	KOSPI	서비스업	N	N	N	N	N	1840	47	2	2.62	694197028	379142	50.88	1787	1847	1787	2330	1256	1793	1830.97	3.18	113707	1843	1817	1785	1759	1727	1831	1773	1006	537	500	1140	1	1	201173933	3702	65.71	1.18	12	0.19	28.00	1559.00	3160	20230410	-41.77	690	20220930	166.67	3160	-41.77	20230410	777	136.81	20230103	3160	-41.77	20230410	690	166.67	20220930	3.31	N	012030	500	1005 억	6392130	N	N	5	N	N
23	20230829	110546	57	100.00	KOSPI	서비스업	N	N	N	N	N	1840	47	2	2.62	607390386	332057	44.56	1787	1846	1787	2330	1256	1793	1829.18	3.18	106349	1843	1817	1785	1759	1727	1831	1773	1006	537	500	1140	1	1	201173933	3702	65.71	1.18	12	0.17	28.00	1559.00	3160	20230410	-41.77	690	20220930	166.67	3160	-41.77	20230410	777	136.81	20230103	3160	-41.77	20230410	690	166.67	20220930	3.31	N	012030	500	1005 억	6392130	N	N	5	N	N
24	20230829	100414	57	100.00	KOSPI	서비스업	N	N	N	N	N	1827	34	2	1.90	414312706	226941	30.45	1787	1844	1787	2330	1256	1793	1825.64	3.18	53426	1843	1817	1785	1759	1727	1831	1773	1006	537	500	1140	1	1	201173933	3675	65.25	1.17	12	0.11	28.00	1559.00	3160	20230410	-42.18	690	20220930	164.78	3160	-42.18	20230410	777	135.14	20230103	3160	-42.18	20230410	690	164.78	20220930	3.31	N	012030	500	1005 억	6392130	N	N	5	N	N
25	20230829	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1821	28	2	1.56	64749252	35877	4.81	1787	1826	1787	2330	1256	1793	1804.76	3.18	9559	1843	1817	1785	1759	1727	1831	1773	1006	537	500	1140	1	1	201173933	3663	65.04	1.17	12	0.02	28.00	1559.00	3160	20230410	-42.37	690	20220930	163.91	3160	-42.37	20230410	777	134.36	20230103	3160	-42.37	20230410	690	163.91	20220930	3.31	N	012030	500	1005 억	6392130	N	N	5	N	N
26	20230828	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1793	44	2	2.52	1321597586	735745	68.47	1753	1811	1753	2270	1225	1749	1796.28	3.00	287812	1841	1795	1772	1726	1703	1783	1714	1006	521	500	1110	1	1	201173933	3607	64.04	1.15	12	0.37	28.00	1559.00	3160	20230410	-43.26	690	20220930	159.86	3160	-43.26	20230410	777	130.76	20230103	3160	-43.26	20230410	690	159.86	20220930	3.34	N	012030	500	1005 억	6032290	N	N	5	N	N
27	20230828	150256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1803	54	2	3.09	1160692872	646227	60.14	1753	1811	1753	2270	1225	1749	1796.11	3.00	259372	1841	1795	1772	1726	1703	1783	1714	1006	521	500	1110	1	1	201173933	3627	64.39	1.16	12	0.32	28.00	1559.00	3160	20230410	-42.94	690	20220930	161.30	3160	-42.94	20230410	777	132.05	20230103	3160	-42.94	20230410	690	161.30	20220930	3.34	N	012030	500	1005 억	6032290	N	N	5	N	N
28	20230828	140256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1794	45	2	2.57	1104462711	614988	57.23	1753	1811	1753	2270	1225	1749	1795.91	3.00	246693	1841	1795	1772	1726	1703	1783	1714	1006	521	500	1110	1	1	201173933	3609	64.07	1.15	12	0.31	28.00	1559.00	3160	20230410	-43.23	690	20220930	160.00	3160	-43.23	20230410	777	130.89	20230103	3160	-43.23	20230410	690	160.00	20220930	3.34	N	012030	500	1005 억	6032290	N	N	5	N	N
29	20230828	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1800	51	2	2.92	1034584603	576034	53.61	1753	1811	1753	2270	1225	1749	1796.05	3.00	232208	1841	1795	1772	1726	1703	1783	1714	1006	521	500	1110	1	1	201173933	3621	64.29	1.15	12	0.29	28.00	1559.00	3160	20230410	-43.04	690	20220930	160.87	3160	-43.04	20230410	777	131.66	20230103	3160	-43.04	20230410	690	160.87	20220930	3.34	N	012030	500	1005 억	6032290	N	N	5	N	N
30	20230828	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1807	58	2	3.32	953369506	531048	49.42	1753	1811	1753	2270	1225	1749	1795.26	3.00	216683	1841	1795	1772	1726	1703	1783	1714	1006	521	500	1110	1	1	201173933	3635	64.54	1.16	12	0.26	28.00	1559.00	3160	20230410	-42.82	690	20220930	161.88	3160	-42.82	20230410	777	132.56	20230103	3160	-42.82	20230410	690	161.88	20220930	3.34	N	012030	500	1005 억	6032290	N	N	5	N	N
31	20230828	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1804	55	2	3.14	806812143	449889	41.87	1753	1808	1753	2270	1225	1749	1793.36	3.00	192679	1841	1795	1772	1726	1703	1783	1714	1006	521	500	1110	1	1	201173933	3629	64.43	1.16	12	0.22	28.00	1559.00	3160	20230410	-42.91	690	20220930	161.45	3160	-42.91	20230410	777	132.18	20230103	3160	-42.91	20230410	690	161.45	20220930	3.34	N	012030	500	1005 억	6032290	N	N	5	N	N
32	20230828	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1798	49	2	2.80	546593735	305407	28.42	1753	1805	1753	2270	1225	1749	1789.72	3.00	129737	1841	1795	1772	1726	1703	1783	1714	1006	521	500	1110	1	1	201173933	3617	64.21	1.15	12	0.15	28.00	1559.00	3160	20230410	-43.10	690	20220930	160.58	3160	-43.10	20230410	777	131.40	20230103	3160	-43.10	20230410	690	160.58	20220930	3.34	N	012030	500	1005 억	6032290	N	N	5	N	N
33	20230828	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1783	34	2	1.94	24271125	13687	1.27	1753	1790	1753	2270	1225	1749	1773.30	3.00	395	1841	1795	1772	1726	1703	1783	1714	1006	521	500	1110	1	1	201173933	3587	63.68	1.14	12	0.01	28.00	1559.00	3160	20230410	-43.58	690	20220930	158.41	3160	-43.58	20230410	777	129.47	20230103	3160	-43.58	20230410	690	158.41	20220930	3.34	N	012030	500	1005 억	6032290	N	N	5	N	N
34	20230825	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1749	-69	5	-3.80	1883271364	1061281	127.60	1805	1818	1749	2360	1273	1818	1774.63	3.09	-173014	1897	1857	1825	1785	1753	1877	1805	1006	542	500	1160	1	1	201173933	3519	62.46	1.12	12	0.53	28.00	1559.00	3160	20230410	-44.65	690	20220930	153.48	3160	-44.65	20230410	777	125.10	20230103	3160	-44.65	20230410	690	153.48	20220930	3.35	N	012030	500	1005 억	6209879	N	N	5	N	N
35	20230825	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1753	-65	5	-3.58	1724707081	970702	116.71	1805	1818	1750	2360	1273	1818	1776.76	3.09	-180773	1897	1857	1825	1785	1753	1877	1805	1006	542	500	1160	1	1	201173933	3527	62.61	1.12	12	0.48	28.00	1559.00	3160	20230410	-44.53	690	20220930	154.06	3160	-44.53	20230410	777	125.61	20230103	3160	-44.53	20230410	690	154.06	20220930	3.35	N	012030	500	1005 억	6209879	N	N	21	N	N
36	20230825	140255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1769	-49	5	-2.70	1114063206	622911	74.89	1805	1818	1767	2360	1273	1818	1788.48	3.09	-195361	1897	1857	1825	1785	1753	1877	1805	1006	542	500	1160	1	1	201173933	3559	63.18	1.13	12	0.31	28.00	1559.00	3160	20230410	-44.02	690	20220930	156.38	3160	-44.02	20230410	777	127.67	20230103	3160	-44.02	20230410	690	156.38	20220930	3.35	N	012030	500	1005 억	6209879	N	N	21	N	N
37	20230825	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1771	-47	5	-2.59	992999787	554524	66.67	1805	1818	1767	2360	1273	1818	1790.72	3.09	-199283	1897	1857	1825	1785	1753	1877	1805	1006	542	500	1160	1	1	201173933	3563	63.25	1.14	12	0.28	28.00	1559.00	3160	20230410	-43.96	690	20220930	156.67	3160	-43.96	20230410	777	127.93	20230103	3160	-43.96	20230410	690	156.67	20220930	3.35	N	012030	500	1005 억	6209879	N	N	21	N	N
38	20230825	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1788	-30	5	-1.65	727822239	405164	48.71	1805	1818	1784	2360	1273	1818	1796.36	3.09	-141311	1897	1857	1825	1785	1753	1877	1805	1006	542	500	1160	1	1	201173933	3597	63.86	1.15	12	0.20	28.00	1559.00	3160	20230410	-43.42	690	20220930	159.13	3160	-43.42	20230410	777	130.12	20230103	3160	-43.42	20230410	690	159.13	20220930	3.35	N	012030	500	1005 억	6209879	N	N	21	N	N
39	20230825	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1794	-24	5	-1.32	474599202	263675	31.70	1805	1818	1791	2360	1273	1818	1799.94	3.09	-61426	1897	1857	1825	1785	1753	1877	1805	1006	542	500	1160	1	1	201173933	3609	64.07	1.15	12	0.13	28.00	1559.00	3160	20230410	-43.23	690	20220930	160.00	3160	-43.23	20230410	777	130.89	20230103	3160	-43.23	20230410	690	160.00	20220930	3.35	N	012030	500	1005 억	6209879	N	N	21	N	N
40	20230825	100255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1799	-19	5	-1.05	292994303	162522	19.54	1805	1818	1795	2360	1273	1818	1802.80	3.09	-33295	1897	1857	1825	1785	1753	1877	1805	1006	542	500	1160	1	1	201173933	3619	64.25	1.15	12	0.08	28.00	1559.00	3160	20230410	-43.07	690	20220930	160.72	3160	-43.07	20230410	777	131.53	20230103	3160	-43.07	20230410	690	160.72	20220930	3.35	N	012030	500	1005 억	6209879	N	N	21	N	N
41	20230825	090255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1798	-20	5	-1.10	69195417	38406	4.62	1805	1808	1795	2360	1273	1818	1801.68	3.09	-26866	1897	1857	1825	1785	1753	1877	1805	1006	542	500	1160	1	1	201173933	3617	64.21	1.15	12	0.02	28.00	1559.00	3160	20230410	-43.10	690	20220930	160.58	3160	-43.10	20230410	777	131.40	20230103	3160	-43.10	20230410	690	160.58	20220930	3.35	N	012030	500	1005 억	6209879	N	N	21	N	N
42	20230824	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1818	12	2	0.66	1506759608	822996	151.51	1793	1865	1793	2345	1265	1806	1830.83	2.98	210811	1850	1828	1814	1792	1778	1839	1803	1006	539	500	1150	1	1	201173933	3657	64.93	1.17	12	0.41	28.00	1559.00	3160	20230410	-42.47	690	20220930	163.48	3160	-42.47	20230410	777	133.98	20230103	3160	-42.47	20230410	690	163.48	20220930	3.38	N	012030	500	1005 억	5997898	N	N	21	N	N
43	20230824	150252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1818	12	2	0.66	1452052976	792894	145.97	1793	1865	1793	2345	1265	1806	1831.33	2.98	213010	1850	1828	1814	1792	1778	1839	1803	1006	539	500	1150	1	1	201173933	3657	64.93	1.17	12	0.39	28.00	1559.00	3160	20230410	-42.47	690	20220930	163.48	3160	-42.47	20230410	777	133.98	20230103	3160	-42.47	20230410	690	163.48	20220930	3.38	N	012030	500	1005 억	5997898	N	N	22	N	N
44	20230824	140253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1823	17	2	0.94	1325020222	723020	133.11	1793	1865	1793	2345	1265	1806	1832.62	2.98	202732	1850	1828	1814	1792	1778	1839	1803	1006	539	500	1150	1	1	201173933	3667	65.11	1.17	12	0.36	28.00	1559.00	3160	20230410	-42.31	690	20220930	164.20	3160	-42.31	20230410	777	134.62	20230103	3160	-42.31	20230410	690	164.20	20220930	3.38	N	012030	500	1005 억	5997898	N	N	22	N	N
45	20230824	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1829	23	2	1.27	1211312834	660603	121.62	1793	1865	1793	2345	1265	1806	1833.65	2.98	194117	1850	1828	1814	1792	1778	1839	1803	1006	539	500	1150	1	1	201173933	3679	65.32	1.17	12	0.33	28.00	1559.00	3160	20230410	-42.12	690	20220930	165.07	3160	-42.12	20230410	777	135.39	20230103	3160	-42.12	20230410	690	165.07	20220930	3.38	N	012030	500	1005 억	5997898	N	N	22	N	N
46	20230824	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1827	21	2	1.16	1089682995	594048	109.36	1793	1865	1793	2345	1265	1806	1834.33	2.98	191508	1850	1828	1814	1792	1778	1839	1803	1006	539	500	1150	1	1	201173933	3675	65.25	1.17	12	0.30	28.00	1559.00	3160	20230410	-42.18	690	20220930	164.78	3160	-42.18	20230410	777	135.14	20230103	3160	-42.18	20230410	690	164.78	20220930	3.38	N	012030	500	1005 억	5997898	N	N	22	N	N
47	20230824	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1849	43	2	2.38	943037234	514132	94.65	1793	1865	1793	2345	1265	1806	1834.23	2.98	191122	1850	1828	1814	1792	1778	1839	1803	1006	539	500	1150	1	1	201173933	3720	66.04	1.19	12	0.26	28.00	1559.00	3160	20230410	-41.49	690	20220930	167.97	3160	-41.49	20230410	777	137.97	20230103	3160	-41.49	20230410	690	167.97	20220930	3.38	N	012030	500	1005 억	5997898	N	N	22	N	N
48	20230824	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1851	45	2	2.49	709065816	387731	71.38	1793	1865	1793	2345	1265	1806	1828.76	2.98	140071	1850	1828	1814	1792	1778	1839	1803	1006	539	500	1150	1	1	201173933	3724	66.11	1.19	12	0.19	28.00	1559.00	3160	20230410	-41.42	690	20220930	168.26	3160	-41.42	20230410	777	138.22	20230103	3160	-41.42	20230410	690	168.26	20220930	3.38	N	012030	500	1005 억	5997898	N	N	22	N	N
49	20230824	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1818	12	2	0.66	245688086	136585	25.15	1793	1824	1793	2345	1265	1806	1798.79	2.98	56981	1850	1828	1814	1792	1778	1839	1803	1006	539	500	1150	1	1	201173933	3657	64.93	1.17	12	0.07	28.00	1559.00	3160	20230410	-42.47	690	20220930	163.48	3160	-42.47	20230410	777	133.98	20230103	3160	-42.47	20230410	690	163.48	20220930	3.38	N	012030	500	1005 억	5997898	N	N	22	N	N
50	20230823	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1806	-4	5	-0.22	963676429	530340	49.28	1801	1836	1800	2350	1267	1810	1817.10	2.98	13928	1919	1864	1832	1777	1745	1848	1761	1006	540	500	1150	1	1	201173933	3633	64.50	1.16	12	0.26	28.00	1559.00	3160	20230410	-42.85	690	20220930	161.74	3160	-42.85	20230410	777	132.43	20230103	3160	-42.85	20230410	690	161.74	20220930	3.41	N	012030	500	1005 억	5985690	N	N	22	N	N
51	20230823	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1812	2	2	0.11	833432776	458310	42.59	1801	1836	1800	2350	1267	1810	1818.49	2.98	11819	1919	1864	1832	1777	1745	1848	1761	1006	540	500	1150	1	1	201173933	3645	64.71	1.16	12	0.23	28.00	1559.00	3160	20230410	-42.66	690	20220930	162.61	3160	-42.66	20230410	777	133.20	20230103	3160	-42.66	20230410	690	162.61	20220930	3.41	N	012030	500	1005 억	5985690	N	N	26	N	N
52	20230823	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1813	3	2	0.17	736677170	404899	37.62	1801	1836	1800	2350	1267	1810	1819.41	2.98	6083	1919	1864	1832	1777	1745	1848	1761	1006	540	500	1150	1	1	201173933	3647	64.75	1.16	12	0.20	28.00	1559.00	3160	20230410	-42.63	690	20220930	162.75	3160	-42.63	20230410	777	133.33	20230103	3160	-42.63	20230410	690	162.75	20220930	3.41	N	012030	500	1005 억	5985690	N	N	26	N	N
53	20230823	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1827	17	2	0.94	635178299	349099	32.44	1801	1836	1800	2350	1267	1810	1819.48	2.98	16466	1919	1864	1832	1777	1745	1848	1761	1006	540	500	1150	1	1	201173933	3675	65.25	1.17	12	0.17	28.00	1559.00	3160	20230410	-42.18	690	20220930	164.78	3160	-42.18	20230410	777	135.14	20230103	3160	-42.18	20230410	690	164.78	20220930	3.41	N	012030	500	1005 억	5985690	N	N	26	N	N
54	20230823	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1825	15	2	0.83	570632505	313688	29.15	1801	1836	1800	2350	1267	1810	1819.11	2.98	12156	1919	1864	1832	1777	1745	1848	1761	1006	540	500	1150	1	1	201173933	3671	65.18	1.17	12	0.16	28.00	1559.00	3160	20230410	-42.25	690	20220930	164.49	3160	-42.25	20230410	777	134.88	20230103	3160	-42.25	20230410	690	164.49	20220930	3.41	N	012030	500	1005 억	5985690	N	N	26	N	N
55	20230823	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1820	10	2	0.55	398678917	219615	20.41	1801	1830	1800	2350	1267	1810	1815.36	2.98	7835	1919	1864	1832	1777	1745	1848	1761	1006	540	500	1150	1	1	201173933	3661	65.00	1.17	12	0.11	28.00	1559.00	3160	20230410	-42.41	690	20220930	163.77	3160	-42.41	20230410	777	134.23	20230103	3160	-42.41	20230410	690	163.77	20220930	3.41	N	012030	500	1005 억	5985690	N	N	26	N	N
56	20230823	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1812	2	2	0.11	217815730	120037	11.15	1801	1830	1800	2350	1267	1810	1814.58	2.98	-16141	1919	1864	1832	1777	1745	1848	1761	1006	540	500	1150	1	1	201173933	3645	64.71	1.16	12	0.06	28.00	1559.00	3160	20230410	-42.66	690	20220930	162.61	3160	-42.66	20230410	777	133.20	20230103	3160	-42.66	20230410	690	162.61	20220930	3.41	N	012030	500	1005 억	5985690	N	N	26	N	N
57	20230823	090255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1805	-5	5	-0.28	26038170	14459	1.34	1801	1805	1800	2350	1267	1810	1800.76	2.98	861	1919	1864	1832	1777	1745	1848	1761	1006	540	500	1150	1	1	201173933	3631	64.46	1.16	12	0.01	28.00	1559.00	3160	20230410	-42.88	690	20220930	161.59	3160	-42.88	20230410	777	132.30	20230103	3160	-42.88	20230410	690	161.59	20220930	3.41	N	012030	500	1005 억	5985690	N	N	26	N	N
58	20230822	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1810	-67	5	-3.57	1950186643	1059927	110.62	1877	1887	1800	2440	1314	1877	1840.12	3.20	5154	1949	1912	1886	1849	1823	1900	1837	1006	563	500	1200	1	1	201173933	3641	64.64	1.16	12	0.53	28.00	1559.00	3160	20230410	-42.72	690	20220930	162.32	3160	-42.72	20230410	777	132.95	20230103	3160	-42.72	20230410	690	162.32	20220930	3.45	N	012030	500	1005 억	6439381	N	N	26	N	N
59	20230822	150252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1809	-68	5	-3.62	1599468831	865619	90.34	1877	1887	1801	2440	1314	1877	1847.76	3.20	-525	1949	1912	1886	1849	1823	1900	1837	1006	563	500	1200	1	1	201173933	3639	64.61	1.16	12	0.43	28.00	1559.00	3160	20230410	-42.75	690	20220930	162.17	3160	-42.75	20230410	777	132.82	20230103	3160	-42.75	20230410	690	162.17	20220930	3.45	N	012030	500	1005 억	6439381	N	N	48	N	N
60	20230822	140253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1837	-40	5	-2.13	1146756191	616826	64.37	1877	1887	1837	2440	1314	1877	1859.11	3.20	-27436	1949	1912	1886	1849	1823	1900	1837	1006	563	500	1200	1	1	201173933	3696	65.61	1.18	12	0.31	28.00	1559.00	3160	20230410	-41.87	690	20220930	166.23	3160	-41.87	20230410	777	136.42	20230103	3160	-41.87	20230410	690	166.23	20220930	3.45	N	012030	500	1005 억	6439381	N	N	48	N	N
61	20230822	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1855	-22	5	-1.17	880325612	472675	49.33	1877	1887	1853	2440	1314	1877	1862.42	3.20	45564	1949	1912	1886	1849	1823	1900	1837	1006	563	500	1200	1	1	201173933	3732	66.25	1.19	12	0.23	28.00	1559.00	3160	20230410	-41.30	690	20220930	168.84	3160	-41.30	20230410	777	138.74	20230103	3160	-41.30	20230410	690	168.84	20220930	3.45	N	012030	500	1005 억	6439381	N	N	48	N	N
62	20230822	120248	57	100.00	KOSPI	서비스업	N	N	N	N	N	1855	-22	5	-1.17	775498574	416219	43.44	1877	1887	1854	2440	1314	1877	1863.19	3.20	60339	1949	1912	1886	1849	1823	1900	1837	1006	563	500	1200	1	1	201173933	3732	66.25	1.19	12	0.21	28.00	1559.00	3160	20230410	-41.30	690	20220930	168.84	3160	-41.30	20230410	777	138.74	20230103	3160	-41.30	20230410	690	168.84	20220930	3.45	N	012030	500	1005 억	6439381	N	N	48	N	N
63	20230822	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1857	-20	5	-1.07	680512606	365055	38.10	1877	1887	1855	2440	1314	1877	1864.13	3.20	58543	1949	1912	1886	1849	1823	1900	1837	1006	563	500	1200	1	1	201173933	3736	66.32	1.19	12	0.18	28.00	1559.00	3160	20230410	-41.23	690	20220930	169.13	3160	-41.23	20230410	777	139.00	20230103	3160	-41.23	20230410	690	169.13	20220930	3.45	N	012030	500	1005 억	6439381	N	N	48	N	N
64	20230822	100249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1864	-13	5	-0.69	451321789	241847	25.24	1877	1887	1860	2440	1314	1877	1866.13	3.20	50507	1949	1912	1886	1849	1823	1900	1837	1006	563	500	1200	1	1	201173933	3750	66.57	1.20	12	0.12	28.00	1559.00	3160	20230410	-41.01	690	20220930	170.14	3160	-41.01	20230410	777	139.90	20230103	3160	-41.01	20230410	690	170.14	20220930	3.45	N	012030	500	1005 억	6439381	N	N	48	N	N
65	20230822	090250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1886	9	2	0.48	25879888	13777	1.44	1877	1886	1874	2440	1314	1877	1878.52	3.20	-964	1949	1912	1886	1849	1823	1900	1837	1006	563	500	1200	1	1	201173933	3794	67.36	1.21	12	0.01	28.00	1559.00	3160	20230410	-40.32	690	20220930	173.33	3160	-40.32	20230410	777	142.73	20230103	3160	-40.32	20230410	690	173.33	20220930	3.45	N	012030	500	1005 억	6439381	N	N	48	N	N
66	20230821	160250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1877	-46	5	-2.39	1789101179	949286	21.54	1886	1923	1860	2495	1347	1923	1884.67	3.20	-58729	2066	1994	1908	1836	1750	1951	1793	1006	572	500	1230	1	1	201173933	3776	67.04	1.20	12	0.47	28.00	1559.00	3160	20230410	-40.60	690	20220930	172.03	3160	-40.60	20230410	777	141.57	20230103	3160	-40.60	20230410	690	172.03	20220930	3.46	N	012030	500	1005 억	6447232	N	N	48	N	N
67	20230821	150252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1878	-45	5	-2.34	1729000580	917273	20.82	1886	1923	1860	2495	1347	1923	1884.90	3.20	-53675	2066	1994	1908	1836	1750	1951	1793	1006	572	500	1230	1	1	201173933	3778	67.07	1.20	12	0.46	28.00	1559.00	3160	20230410	-40.57	690	20220930	172.17	3160	-40.57	20230410	777	141.70	20230103	3160	-40.57	20230410	690	172.17	20220930	3.46	N	012030	500	1005 억	6447232	N	N	387	N	N
68	20230821	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1890	-33	5	-1.72	1494593087	792680	17.99	1886	1923	1860	2495	1347	1923	1885.46	3.20	-28054	2066	1994	1908	1836	1750	1951	1793	1006	572	500	1230	1	1	201173933	3802	67.50	1.21	12	0.39	28.00	1559.00	3160	20230410	-40.19	690	20220930	173.91	3160	-40.19	20230410	777	143.24	20230103	3160	-40.19	20230410	690	173.91	20220930	3.46	N	012030	500	1005 억	6447232	N	N	387	N	N
69	20230821	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1892	-31	5	-1.61	1324905415	702759	15.95	1886	1923	1860	2495	1347	1923	1885.25	3.20	-20783	2066	1994	1908	1836	1750	1951	1793	1006	572	500	1230	1	1	201173933	3806	67.57	1.21	12	0.35	28.00	1559.00	3160	20230410	-40.13	690	20220930	174.20	3160	-40.13	20230410	777	143.50	20230103	3160	-40.13	20230410	690	174.20	20220930	3.46	N	012030	500	1005 억	6447232	N	N	387	N	N
70	20230821	120252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1888	-35	5	-1.82	1217670180	646022	14.66	1886	1923	1860	2495	1347	1923	1884.83	3.20	-22623	2066	1994	1908	1836	1750	1951	1793	1006	572	500	1230	1	1	201173933	3798	67.43	1.21	12	0.32	28.00	1559.00	3160	20230410	-40.25	690	20220930	173.62	3160	-40.25	20230410	777	142.99	20230103	3160	-40.25	20230410	690	173.62	20220930	3.46	N	012030	500	1005 억	6447232	N	N	387	N	N
71	20230821	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1905	-18	5	-0.94	1037511651	550761	12.50	1886	1923	1860	2495	1347	1923	1883.72	3.20	-25097	2066	1994	1908	1836	1750	1951	1793	1006	572	500	1230	1	1	201173933	3832	68.04	1.22	12	0.27	28.00	1559.00	3160	20230410	-39.72	690	20220930	176.09	3160	-39.72	20230410	777	145.17	20230103	3160	-39.72	20230410	690	176.09	20220930	3.46	N	012030	500	1005 억	6447232	N	N	387	N	N
72	20230821	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1883	-40	5	-2.08	793985242	422943	9.60	1886	1920	1860	2495	1347	1923	1877.20	3.20	-42777	2066	1994	1908	1836	1750	1951	1793	1006	572	500	1230	1	1	201173933	3788	67.25	1.21	12	0.21	28.00	1559.00	3160	20230410	-40.41	690	20220930	172.90	3160	-40.41	20230410	777	142.34	20230103	3160	-40.41	20230410	690	172.90	20220930	3.46	N	012030	500	1005 억	6447232	N	N	387	N	N
73	20230821	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1901	-22	5	-1.14	44759156	23638	0.54	1886	1920	1886	2495	1347	1923	1892.53	3.20	-3056	2066	1994	1908	1836	1750	1951	1793	1006	572	500	1230	1	1	201173933	3824	67.89	1.22	12	0.01	28.00	1559.00	3160	20230410	-39.84	690	20220930	175.51	3160	-39.84	20230410	777	144.66	20230103	3160	-39.84	20230410	690	175.51	20220930	3.46	N	012030	500	1005 억	6447232	N	N	387	N	N
74	20230818	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1923	115	2	6.36	8467903962	4370713	0.00	1945	1980	1822	2350	1266	1808	1937.43	3.38	-51857	1808	1808	1808	1808	1808	1808	1808	1006	542	500	1150	1	1	201173933	3869	68.68	1.23	12	2.17	28.00	1559.00	3160	20230410	-39.15	690	20220930	178.70	3160	-39.15	20230410	777	147.49	20230103	3160	-39.15	20230410	690	178.70	20220930	3.42	N	012030	500	1005 억	6789949	N	N	387	N	N
75	20230818	150250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1918	110	2	6.08	8288866437	4277688	0.00	1945	1980	1822	2350	1266	1808	1937.70	3.38	-72768	1808	1808	1808	1808	1808	1808	1808	1006	542	500	1150	1	1	201173933	3859	68.50	1.23	12	2.13	28.00	1559.00	3160	20230410	-39.30	690	20220930	177.97	3160	-39.30	20230410	777	146.85	20230103	3160	-39.30	20230410	690	177.97	20220930	3.42	N	012030	500	1005 억	6789949	N	N	0	N	N
76	20230818	140250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1946	138	2	7.63	7873302849	4062569	0.00	1945	1980	1822	2350	1266	1808	1938.01	3.38	-77324	1808	1808	1808	1808	1808	1808	1808	1006	542	500	1150	1	1	201173933	3915	69.50	1.25	12	2.02	28.00	1559.00	3160	20230410	-38.42	690	20220930	182.03	3160	-38.42	20230410	777	150.45	20230103	3160	-38.42	20230410	690	182.03	20220930	3.42	N	012030	500	1005 억	6789949	N	N	0	N	N
77	20230818	130248	57	100.00	KOSPI	서비스업	N	N	N	N	N	1941	133	2	7.36	6981755419	3606295	0.00	1945	1980	1822	2350	1266	1808	1935.99	3.38	-92979	1808	1808	1808	1808	1808	1808	1808	1006	542	500	1150	1	1	201173933	3905	69.32	1.25	12	1.79	28.00	1559.00	3160	20230410	-38.58	690	20220930	181.30	3160	-38.58	20230410	777	149.81	20230103	3160	-38.58	20230410	690	181.30	20220930	3.42	N	012030	500	1005 억	6789949	N	N	0	N	N
78	20230818	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1949	141	2	7.80	6573440529	3395888	0.00	1945	1980	1822	2350	1266	1808	1935.71	3.38	-107968	1808	1808	1808	1808	1808	1808	1808	1006	542	500	1150	1	1	201173933	3921	69.61	1.25	12	1.69	28.00	1559.00	3160	20230410	-38.32	690	20220930	182.46	3160	-38.32	20230410	777	150.84	20230103	3160	-38.32	20230410	690	182.46	20220930	3.42	N	012030	500	1005 억	6789949	N	N	0	N	N
79	20230818	110250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1926	118	2	6.53	5577333528	2885149	0.00	1945	1980	1822	2350	1266	1808	1933.12	3.38	-202068	1808	1808	1808	1808	1808	1808	1808	1006	542	500	1150	1	1	201173933	3875	68.79	1.24	12	1.43	28.00	1559.00	3160	20230410	-39.05	690	20220930	179.13	3160	-39.05	20230410	777	147.88	20230103	3160	-39.05	20230410	690	179.13	20220930	3.42	N	012030	500	1005 억	6789949	N	N	0	N	N
80	20230818	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1941	133	2	7.36	4572015545	2366954	0.00	1945	1980	1822	2350	1266	1808	1931.60	3.38	-300106	1808	1808	1808	1808	1808	1808	1808	1006	542	500	1150	1	1	201173933	3905	69.32	1.25	12	1.18	28.00	1559.00	3160	20230410	-38.58	690	20220930	181.30	3160	-38.58	20230410	777	149.81	20230103	3160	-38.58	20230410	690	181.30	20220930	3.42	N	012030	500	1005 억	6789949	N	N	0	N	N
81	20230818	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1926	118	2	6.53	1244412247	642504	0.00	1945	1980	1822	2350	1266	1808	1936.82	3.38	-165192	1808	1808	1808	1808	1808	1808	1808	1006	542	500	1150	1	1	201173933	3875	68.79	1.24	12	0.32	28.00	1559.00	3160	20230410	-39.05	690	20220930	179.13	3160	-39.05	20230410	777	147.88	20230103	3160	-39.05	20230410	690	179.13	20220930	3.42	N	012030	500	1005 억	6789949	N	N	0	N	N
82	20230817	160251	58	100.00	KOSPI	서비스업	N	N	N	N	N	1808	0	3	0.00	0	0	0.00	0	0	0	2350	1266	1808	0.00	3.38	0	1892	1849	1827	1784	1762	1839	1774	1006	542	500	0	1	1	201173933	3637	64.57	1.16	12	0.00	28.00	1559.00	3160	20230410	-42.78	690	20220930	162.03	3160	-42.78	20230410	777	132.69	20230103	3160	-42.78	20230410	690	162.03	20220930	3.45	N	012030	500	1005 억	6789949	N	N	16	N	N
83	20230817	150254	58	100.00	KOSPI	서비스업	N	N	N	N	N	1808	0	3	0.00	0	0	0.00	0	0	0	2350	1266	1808	0.00	3.38	0	1892	1849	1827	1784	1762	1839	1774	1006	542	500	0	1	1	201173933	3637	64.57	1.16	12	0.00	28.00	1559.00	3160	20230410	-42.78	690	20220930	162.03	3160	-42.78	20230410	777	132.69	20230103	3160	-42.78	20230410	690	162.03	20220930	3.45	N	012030	500	1005 억	6789949	N	N	16	N	N
84	20230817	140250	58	100.00	KOSPI	서비스업	N	N	N	N	N	1808	0	3	0.00	0	0	0.00	0	0	0	2350	1266	1808	0.00	3.38	0	1892	1849	1827	1784	1762	1839	1774	1006	542	500	0	1	1	201173933	3637	64.57	1.16	12	0.00	28.00	1559.00	3160	20230410	-42.78	690	20220930	162.03	3160	-42.78	20230410	777	132.69	20230103	3160	-42.78	20230410	690	162.03	20220930	3.45	N	012030	500	1005 억	6789949	N	N	16	N	N
85	20230817	130248	58	100.00	KOSPI	서비스업	N	N	N	N	N	1808	0	3	0.00	0	0	0.00	0	0	0	2350	1266	1808	0.00	3.38	0	1892	1849	1827	1784	1762	1839	1774	1006	542	500	0	1	1	201173933	3637	64.57	1.16	12	0.00	28.00	1559.00	3160	20230410	-42.78	690	20220930	162.03	3160	-42.78	20230410	777	132.69	20230103	3160	-42.78	20230410	690	162.03	20220930	3.45	N	012030	500	1005 억	6789949	N	N	16	N	N
86	20230817	120250	58	100.00	KOSPI	서비스업	N	N	N	N	N	1808	0	3	0.00	0	0	0.00	0	0	0	2350	1266	1808	0.00	3.38	0	1892	1849	1827	1784	1762	1839	1774	1006	542	500	0	1	1	201173933	3637	64.57	1.16	12	0.00	28.00	1559.00	3160	20230410	-42.78	690	20220930	162.03	3160	-42.78	20230410	777	132.69	20230103	3160	-42.78	20230410	690	162.03	20220930	3.45	N	012030	500	1005 억	6789949	N	N	16	N	N
87	20230817	110251	58	100.00	KOSPI	서비스업	N	N	N	N	N	1808	0	3	0.00	0	0	0.00	0	0	0	2350	1266	1808	0.00	3.38	0	1892	1849	1827	1784	1762	1839	1774	1006	542	500	0	1	1	201173933	3637	64.57	1.16	12	0.00	28.00	1559.00	3160	20230410	-42.78	690	20220930	162.03	3160	-42.78	20230410	777	132.69	20230103	3160	-42.78	20230410	690	162.03	20220930	3.45	N	012030	500	1005 억	6789949	N	N	16	N	N
88	20230817	100250	58	100.00	KOSPI	서비스업	N	N	N	N	N	1808	0	3	0.00	0	0	0.00	0	0	0	2350	1266	1808	0.00	3.38	0	1892	1849	1827	1784	1762	1839	1774	1006	542	500	0	1	1	201173933	3637	64.57	1.16	12	0.00	28.00	1559.00	3160	20230410	-42.78	690	20220930	162.03	3160	-42.78	20230410	777	132.69	20230103	3160	-42.78	20230410	690	162.03	20220930	3.45	N	012030	500	1005 억	6789949	N	N	16	N	N
89	20230817	090249	58	100.00	KOSPI	서비스업	N	N	N	N	N	1808	0	3	0.00	0	0	0.00	0	0	0	2350	1266	1808	0.00	3.38	0	1892	1849	1827	1784	1762	1839	1774	1006	542	500	0	1	1	201173933	3637	64.57	1.16	12	0.00	28.00	1559.00	3160	20230410	-42.78	690	20220930	162.03	3160	-42.78	20230410	777	132.69	20230103	3160	-42.78	20230410	690	162.03	20220930	3.45	N	012030	500	1005 억	6789949	N	N	16	N	N
90	20230816	160250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1808	-74	5	-3.93	3203139549	1748809	121.21	1861	1870	1805	2445	1318	1882	1831.70	3.19	368816	1934	1907	1864	1837	1794	1886	1816	1006	563	500	1200	1	1	201173933	3637	64.57	1.16	12	0.87	28.00	1559.00	3160	20230410	-42.78	690	20220930	162.03	3160	-42.78	20230410	777	132.69	20230103	3160	-42.78	20230410	690	162.03	20220930	3.51	N	012030	500	1005 억	6409237	N	N	16	N	N
91	20230816	150250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1821	-61	5	-3.24	2964146260	1616932	112.07	1861	1870	1805	2445	1318	1882	1833.17	3.19	326065	1934	1907	1864	1837	1794	1886	1816	1006	563	500	1200	1	1	201173933	3663	65.04	1.17	12	0.80	28.00	1559.00	3160	20230410	-42.37	690	20220930	163.91	3160	-42.37	20230410	777	134.36	20230103	3160	-42.37	20230410	690	163.91	20220930	3.51	N	012030	500	1005 억	6409237	N	N	31	N	N
92	20230816	140249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1826	-56	5	-2.98	2685636943	1463817	101.46	1861	1870	1805	2445	1318	1882	1834.66	3.19	290438	1934	1907	1864	1837	1794	1886	1816	1006	563	500	1200	1	1	201173933	3673	65.21	1.17	12	0.73	28.00	1559.00	3160	20230410	-42.22	690	20220930	164.64	3160	-42.22	20230410	777	135.01	20230103	3160	-42.22	20230410	690	164.64	20220930	3.51	N	012030	500	1005 억	6409237	N	N	31	N	N
93	20230816	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1858	-24	5	-1.28	2195976308	1195541	82.86	1861	1870	1805	2445	1318	1882	1836.78	3.19	283103	1934	1907	1864	1837	1794	1886	1816	1006	563	500	1200	1	1	201173933	3738	66.36	1.19	12	0.59	28.00	1559.00	3160	20230410	-41.20	690	20220930	169.28	3160	-41.20	20230410	777	139.12	20230103	3160	-41.20	20230410	690	169.28	20220930	3.51	N	012030	500	1005 억	6409237	N	N	31	N	N
94	20230816	120252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1839	-43	5	-2.28	1835500086	1000683	69.36	1861	1870	1805	2445	1318	1882	1834.21	3.19	252651	1934	1907	1864	1837	1794	1886	1816	1006	563	500	1200	1	1	201173933	3700	65.68	1.18	12	0.50	28.00	1559.00	3160	20230410	-41.80	690	20220930	166.52	3160	-41.80	20230410	777	136.68	20230103	3160	-41.80	20230410	690	166.52	20220930	3.51	N	012030	500	1005 억	6409237	N	N	31	N	N
95	20230816	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1842	-40	5	-2.13	1559020735	850333	58.94	1861	1870	1805	2445	1318	1882	1833.38	3.19	229430	1934	1907	1864	1837	1794	1886	1816	1006	563	500	1200	1	1	201173933	3706	65.79	1.18	12	0.42	28.00	1559.00	3160	20230410	-41.71	690	20220930	166.96	3160	-41.71	20230410	777	137.07	20230103	3160	-41.71	20230410	690	166.96	20220930	3.51	N	012030	500	1005 억	6409237	N	N	31	N	N
96	20230816	100247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1830	-52	5	-2.76	997738584	543974	37.70	1861	1870	1805	2445	1318	1882	1834.10	3.19	98145	1934	1907	1864	1837	1794	1886	1816	1006	563	500	1200	1	1	201173933	3681	65.36	1.17	12	0.27	28.00	1559.00	3160	20230410	-42.09	690	20220930	165.22	3160	-42.09	20230410	777	135.52	20230103	3160	-42.09	20230410	690	165.22	20220930	3.51	N	012030	500	1005 억	6409237	N	N	31	N	N
97	20230816	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1861	-21	5	-1.12	70788734	38110	2.64	1861	1870	1841	2445	1318	1882	1857.03	3.19	518	1934	1907	1864	1837	1794	1886	1816	1006	563	500	1200	1	1	201173933	3744	66.46	1.19	12	0.02	28.00	1559.00	3160	20230410	-41.11	690	20220930	169.71	3160	-41.11	20230410	777	139.51	20230103	3160	-41.11	20230410	690	169.71	20220930	3.51	N	012030	500	1005 억	6409237	N	N	31	N	N
98	20230814	160247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1882	-14	5	-0.74	2658352144	1434040	103.61	1891	1891	1821	2460	1328	1896	1853.68	3.08	170258	1952	1923	1908	1879	1864	1916	1872	1006	566	500	1210	1	1	201173933	3786	67.21	1.21	12	0.71	28.00	1559.00	3160	20230410	-40.44	690	20220930	172.75	3160	-40.44	20230410	777	142.21	20230103	3160	-40.44	20230410	690	172.75	20220930	3.44	N	012030	500	1005 억	6204384	N	N	31	N	N
99	20230814	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1868	-28	5	-1.48	2463515649	1330199	96.10	1891	1891	1821	2460	1328	1896	1851.99	3.08	153539	1952	1923	1908	1879	1864	1916	1872	1006	566	500	1210	1	1	201173933	3758	66.71	1.20	12	0.66	28.00	1559.00	3160	20230410	-40.89	690	20220930	170.72	3160	-40.89	20230410	777	140.41	20230103	3160	-40.89	20230410	690	170.72	20220930	3.44	N	012030	500	1005 억	6204384	N	N	46	N	N
100	20230814	140248	57	100.00	KOSPI	서비스업	N	N	N	N	N	1864	-32	5	-1.69	2276224208	1230016	88.87	1891	1891	1821	2460	1328	1896	1850.56	3.08	119271	1952	1923	1908	1879	1864	1916	1872	1006	566	500	1210	1	1	201173933	3750	66.57	1.20	12	0.61	28.00	1559.00	3160	20230410	-41.01	690	20220930	170.14	3160	-41.01	20230410	777	139.90	20230103	3160	-41.01	20230410	690	170.14	20220930	3.44	N	012030	500	1005 억	6204384	N	N	46	N	N
101	20230814	130247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	-36	5	-1.90	2102994169	1137201	82.16	1891	1891	1821	2460	1328	1896	1849.27	3.08	136625	1952	1923	1908	1879	1864	1916	1872	1006	566	500	1210	1	1	201173933	3742	66.43	1.19	12	0.57	28.00	1559.00	3160	20230410	-41.14	690	20220930	169.57	3160	-41.14	20230410	777	139.38	20230103	3160	-41.14	20230410	690	169.57	20220930	3.44	N	012030	500	1005 억	6204384	N	N	46	N	N
102	20230814	120246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1834	-62	5	-3.27	1660297527	897873	64.87	1891	1891	1821	2460	1328	1896	1849.14	3.08	112341	1952	1923	1908	1879	1864	1916	1872	1006	566	500	1210	1	1	201173933	3690	65.50	1.18	12	0.45	28.00	1559.00	3160	20230410	-41.96	690	20220930	165.80	3160	-41.96	20230410	777	136.04	20230103	3160	-41.96	20230410	690	165.80	20220930	3.44	N	012030	500	1005 억	6204384	N	N	46	N	N
103	20230814	110246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1838	-58	5	-3.06	1391824659	751421	54.29	1891	1891	1821	2460	1328	1896	1852.25	3.08	78128	1952	1923	1908	1879	1864	1916	1872	1006	566	500	1210	1	1	201173933	3698	65.64	1.18	12	0.37	28.00	1559.00	3160	20230410	-41.84	690	20220930	166.38	3160	-41.84	20230410	777	136.55	20230103	3160	-41.84	20230410	690	166.38	20220930	3.44	N	012030	500	1005 억	6204384	N	N	46	N	N
104	20230814	100246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1850	-46	5	-2.43	913031849	491678	35.52	1891	1891	1821	2460	1328	1896	1856.97	3.08	32340	1952	1923	1908	1879	1864	1916	1872	1006	566	500	1210	1	1	201173933	3722	66.07	1.19	12	0.24	28.00	1559.00	3160	20230410	-41.46	690	20220930	168.12	3160	-41.46	20230410	777	138.10	20230103	3160	-41.46	20230410	690	168.12	20220930	3.44	N	012030	500	1005 억	6204384	N	N	46	N	N
105	20230814	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1864	-32	5	-1.69	75884963	40421	2.92	1891	1891	1861	2460	1328	1896	1877.33	3.08	5466	1952	1923	1908	1879	1864	1916	1872	1006	566	500	1210	1	1	201173933	3750	66.57	1.20	12	0.02	28.00	1559.00	3160	20230410	-41.01	690	20220930	170.14	3160	-41.01	20230410	777	139.90	20230103	3160	-41.01	20230410	690	170.14	20220930	3.44	N	012030	500	1005 억	6204384	N	N	46	N	N
106	20230811	160245	57	100.00	KOSPI	서비스업	N	N	N	N	N	1896	-13	5	-0.68	2612324514	1367182	109.29	1915	1937	1893	2480	1337	1909	1910.87	3.06	52882	1974	1941	1918	1885	1862	1930	1874	1006	571	500	1220	1	1	201173933	3814	67.71	1.22	12	0.68	28.00	1559.00	3160	20230410	-40.00	690	20220930	174.78	3160	-40.00	20230410	777	144.02	20230103	3160	-40.00	20230410	690	174.78	20220930	3.47	N	012030	500	1005 억	6151214	N	N	46	N	N
107	20230811	150244	57	100.00	KOSPI	서비스업	N	N	N	N	N	1899	-10	5	-0.52	2338825996	1223091	97.77	1915	1937	1893	2480	1337	1909	1912.23	3.06	44025	1974	1941	1918	1885	1862	1930	1874	1006	571	500	1220	1	1	201173933	3820	67.82	1.22	12	0.61	28.00	1559.00	3160	20230410	-39.91	690	20220930	175.22	3160	-39.91	20230410	777	144.40	20230103	3160	-39.91	20230410	690	175.22	20220930	3.47	N	012030	500	1005 억	6151214	N	N	66	N	N
108	20230811	140245	57	100.00	KOSPI	서비스업	N	N	N	N	N	1902	-7	5	-0.37	1866938615	974661	77.92	1915	1937	1893	2480	1337	1909	1915.47	3.06	75209	1974	1941	1918	1885	1862	1930	1874	1006	571	500	1220	1	1	201173933	3826	67.93	1.22	12	0.48	28.00	1559.00	3160	20230410	-39.81	690	20220930	175.65	3160	-39.81	20230410	777	144.79	20230103	3160	-39.81	20230410	690	175.65	20220930	3.47	N	012030	500	1005 억	6151214	N	N	66	N	N
109	20230811	130244	57	100.00	KOSPI	서비스업	N	N	N	N	N	1914	5	2	0.26	1469576396	766412	61.27	1915	1937	1893	2480	1337	1909	1917.48	3.06	107871	1974	1941	1918	1885	1862	1930	1874	1006	571	500	1220	1	1	201173933	3850	68.36	1.23	12	0.38	28.00	1559.00	3160	20230410	-39.43	690	20220930	177.39	3160	-39.43	20230410	777	146.33	20230103	3160	-39.43	20230410	690	177.39	20220930	3.47	N	012030	500	1005 억	6151214	N	N	66	N	N
110	20230811	120244	57	100.00	KOSPI	서비스업	N	N	N	N	N	1915	6	2	0.31	1341108388	699435	55.91	1915	1937	1893	2480	1337	1909	1917.42	3.06	87706	1974	1941	1918	1885	1862	1930	1874	1006	571	500	1220	1	1	201173933	3852	68.39	1.23	12	0.35	28.00	1559.00	3160	20230410	-39.40	690	20220930	177.54	3160	-39.40	20230410	777	146.46	20230103	3160	-39.40	20230410	690	177.54	20220930	3.47	N	012030	500	1005 억	6151214	N	N	66	N	N
111	20230811	110242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1915	6	2	0.31	1236562995	644748	51.54	1915	1937	1893	2480	1337	1909	1917.90	3.06	75909	1974	1941	1918	1885	1862	1930	1874	1006	571	500	1220	1	1	201173933	3852	68.39	1.23	12	0.32	28.00	1559.00	3160	20230410	-39.40	690	20220930	177.54	3160	-39.40	20230410	777	146.46	20230103	3160	-39.40	20230410	690	177.54	20220930	3.47	N	012030	500	1005 억	6151214	N	N	66	N	N
112	20230811	100241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1920	11	2	0.58	904038333	471071	37.66	1915	1937	1893	2480	1337	1909	1919.11	3.06	72895	1974	1941	1918	1885	1862	1930	1874	1006	571	500	1220	1	1	201173933	3863	68.57	1.23	12	0.23	28.00	1559.00	3160	20230410	-39.24	690	20220930	178.26	3160	-39.24	20230410	777	147.10	20230103	3160	-39.24	20230410	690	178.26	20220930	3.47	N	012030	500	1005 억	6151214	N	N	66	N	N
113	20230811	090244	57	100.00	KOSPI	서비스업	N	N	N	N	N	1922	13	2	0.68	112857690	58993	4.72	1915	1922	1909	2480	1337	1909	1913.07	3.06	-7136	1974	1941	1918	1885	1862	1930	1874	1006	571	500	1220	1	1	201173933	3867	68.64	1.23	12	0.03	28.00	1559.00	3160	20230410	-39.18	690	20220930	178.55	3160	-39.18	20230410	777	147.36	20230103	3160	-39.18	20230410	690	178.55	20220930	3.47	N	012030	500	1005 억	6151214	N	N	66	N	N
114	20230810	160243	57	100.00	KOSPI	서비스업	N	N	N	N	N	1909	-43	5	-2.20	2356643094	1230292	140.09	1951	1951	1895	2535	1367	1952	1915.52	3.09	-62327	1994	1973	1946	1925	1898	1983	1935	1006	584	500	1240	1	1	201173933	3840	68.18	1.22	12	0.61	28.00	1559.00	3160	20230410	-39.59	690	20220930	176.67	3160	-39.59	20230410	777	145.69	20230103	3160	-39.59	20230410	690	176.67	20220930	3.39	N	012030	500	1005 억	6209759	N	N	66	N	N
115	20230810	150241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	-42	5	-2.15	2237327424	1167821	132.98	1951	1951	1895	2535	1367	1952	1915.81	3.09	-56509	1994	1973	1946	1925	1898	1983	1935	1006	584	500	1240	1	1	201173933	3842	68.21	1.23	12	0.58	28.00	1559.00	3160	20230410	-39.56	690	20220930	176.81	3160	-39.56	20230410	777	145.82	20230103	3160	-39.56	20230410	690	176.81	20220930	3.39	N	012030	500	1005 억	6209759	N	N	28	N	N
116	20230810	140242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1919	-33	5	-1.69	1876978290	979560	111.54	1951	1951	1895	2535	1367	1952	1916.14	3.09	-46884	1994	1973	1946	1925	1898	1983	1935	1006	584	500	1240	1	1	201173933	3861	68.54	1.23	12	0.49	28.00	1559.00	3160	20230410	-39.27	690	20220930	178.12	3160	-39.27	20230410	777	146.98	20230103	3160	-39.27	20230410	690	178.12	20220930	3.39	N	012030	500	1005 억	6209759	N	N	28	N	N
117	20230810	130239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1922	-30	5	-1.54	1705325855	890065	101.35	1951	1951	1895	2535	1367	1952	1915.96	3.09	-30002	1994	1973	1946	1925	1898	1983	1935	1006	584	500	1240	1	1	201173933	3867	68.64	1.23	12	0.44	28.00	1559.00	3160	20230410	-39.18	690	20220930	178.55	3160	-39.18	20230410	777	147.36	20230103	3160	-39.18	20230410	690	178.55	20220930	3.39	N	012030	500	1005 억	6209759	N	N	28	N	N
118	20230810	120242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1928	-24	5	-1.23	1575174354	822432	93.65	1951	1951	1895	2535	1367	1952	1915.26	3.09	1443	1994	1973	1946	1925	1898	1983	1935	1006	584	500	1240	1	1	201173933	3879	68.86	1.24	12	0.41	28.00	1559.00	3160	20230410	-38.99	690	20220930	179.42	3160	-38.99	20230410	777	148.13	20230103	3160	-38.99	20230410	690	179.42	20220930	3.39	N	012030	500	1005 억	6209759	N	N	28	N	N
119	20230810	110243	57	100.00	KOSPI	서비스업	N	N	N	N	N	1929	-23	5	-1.18	1311276364	685833	78.10	1951	1951	1895	2535	1367	1952	1911.95	3.09	-34308	1994	1973	1946	1925	1898	1983	1935	1006	584	500	1240	1	1	201173933	3881	68.89	1.24	12	0.34	28.00	1559.00	3160	20230410	-38.96	690	20220930	179.57	3160	-38.96	20230410	777	148.26	20230103	3160	-38.96	20230410	690	179.57	20220930	3.39	N	012030	500	1005 억	6209759	N	N	28	N	N
120	20230810	100243	57	100.00	KOSPI	서비스업	N	N	N	N	N	1911	-41	5	-2.10	1054729235	551885	62.84	1951	1951	1895	2535	1367	1952	1911.14	3.09	-81580	1994	1973	1946	1925	1898	1983	1935	1006	584	500	1240	1	1	201173933	3844	68.25	1.23	12	0.27	28.00	1559.00	3160	20230410	-39.53	690	20220930	176.96	3160	-39.53	20230410	777	145.95	20230103	3160	-39.53	20230410	690	176.96	20220930	3.39	N	012030	500	1005 억	6209759	N	N	28	N	N
121	20230810	090242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1945	-7	5	-0.36	63397425	32509	3.70	1951	1951	1945	2535	1367	1952	1950.15	3.09	815	1994	1973	1946	1925	1898	1983	1935	1006	584	500	1240	1	1	201173933	3913	69.46	1.25	12	0.02	28.00	1559.00	3160	20230410	-38.45	690	20220930	181.88	3160	-38.45	20230410	777	150.32	20230103	3160	-38.45	20230410	690	181.88	20220930	3.39	N	012030	500	1005 억	6209759	N	N	28	N	N
122	20230809	160242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1952	10	2	0.51	1661124712	852448	52.27	1920	1967	1919	2520	1360	1942	1948.64	3.06	26116	2008	1974	1956	1922	1904	1966	1914	1006	580	500	1240	1	1	201173933	3927	69.71	1.25	12	0.42	28.00	1559.00	3160	20230410	-38.23	690	20220930	182.90	3160	-38.23	20230410	777	151.22	20230103	3160	-38.23	20230410	690	182.90	20220930	3.44	N	012030	500	1005 억	6157775	N	N	28	N	N
123	20230809	150240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1952	10	2	0.51	1562105036	801726	49.16	1920	1967	1919	2520	1360	1942	1948.43	3.06	26043	2008	1974	1956	1922	1904	1966	1914	1006	580	500	1240	1	1	201173933	3927	69.71	1.25	12	0.40	28.00	1559.00	3160	20230410	-38.23	690	20220930	182.90	3160	-38.23	20230410	777	151.22	20230103	3160	-38.23	20230410	690	182.90	20220930	3.44	N	012030	500	1005 억	6157775	N	N	104	N	N
124	20230809	140240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1958	16	2	0.82	1380837152	708885	43.47	1920	1967	1919	2520	1360	1942	1947.90	3.06	30815	2008	1974	1956	1922	1904	1966	1914	1006	580	500	1240	1	1	201173933	3939	69.93	1.26	12	0.35	28.00	1559.00	3160	20230410	-38.04	690	20220930	183.77	3160	-38.04	20230410	777	151.99	20230103	3160	-38.04	20230410	690	183.77	20220930	3.44	N	012030	500	1005 억	6157775	N	N	104	N	N
125	20230809	130243	57	100.00	KOSPI	서비스업	N	N	N	N	N	1961	19	2	0.98	1245747530	639939	39.24	1920	1966	1919	2520	1360	1942	1946.67	3.06	24244	2008	1974	1956	1922	1904	1966	1914	1006	580	500	1240	1	1	201173933	3945	70.04	1.26	12	0.32	28.00	1559.00	3160	20230410	-37.94	690	20220930	184.20	3160	-37.94	20230410	777	152.38	20230103	3160	-37.94	20230410	690	184.20	20220930	3.44	N	012030	500	1005 억	6157775	N	N	104	N	N
126	20230809	120243	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	12	2	0.62	1049320099	539529	33.08	1920	1966	1919	2520	1360	1942	1944.88	3.06	-12828	2008	1974	1956	1922	1904	1966	1914	1006	580	500	1240	1	1	201173933	3931	69.79	1.25	12	0.27	28.00	1559.00	3160	20230410	-38.16	690	20220930	183.19	3160	-38.16	20230410	777	151.48	20230103	3160	-38.16	20230410	690	183.19	20220930	3.44	N	012030	500	1005 억	6157775	N	N	104	N	N
127	20230809	110242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1953	11	2	0.57	953379218	490385	30.07	1920	1966	1919	2520	1360	1942	1944.14	3.06	-20039	2008	1974	1956	1922	1904	1966	1914	1006	580	500	1240	1	1	201173933	3929	69.75	1.25	12	0.24	28.00	1559.00	3160	20230410	-38.20	690	20220930	183.04	3160	-38.20	20230410	777	151.35	20230103	3160	-38.20	20230410	690	183.04	20220930	3.44	N	012030	500	1005 억	6157775	N	N	104	N	N
128	20230809	100239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1945	3	2	0.15	631203588	325451	19.96	1920	1950	1919	2520	1360	1942	1939.47	3.06	11456	2008	1974	1956	1922	1904	1966	1914	1006	580	500	1240	1	1	201173933	3913	69.46	1.25	12	0.16	28.00	1559.00	3160	20230410	-38.45	690	20220930	181.88	3160	-38.45	20230410	777	150.32	20230103	3160	-38.45	20230410	690	181.88	20220930	3.44	N	012030	500	1005 억	6157775	N	N	104	N	N
129	20230809	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1928	-14	5	-0.72	103927226	54095	3.32	1920	1942	1919	2520	1360	1942	1921.19	3.06	9367	2008	1974	1956	1922	1904	1966	1914	1006	580	500	1240	1	1	201173933	3879	68.86	1.24	12	0.03	28.00	1559.00	3160	20230410	-38.99	690	20220930	179.42	3160	-38.99	20230410	777	148.13	20230103	3160	-38.99	20230410	690	179.42	20220930	3.44	N	012030	500	1005 억	6157775	N	N	104	N	N
130	20230808	160244	57	100.00	KOSPI	서비스업	N	N	N	N	N	1942	-31	5	-1.57	3114586257	1594242	87.39	1971	1990	1938	2560	1382	1973	1953.66	3.07	-20746	2057	2015	1983	1941	1909	2036	1962	1006	589	500	1260	1	1	201173933	3907	69.36	1.25	12	0.79	28.00	1559.00	3160	20230410	-38.54	690	20220930	181.45	3160	-38.54	20230410	777	149.94	20230103	3160	-38.54	20230410	690	181.45	20220930	3.49	N	012030	500	1005 억	6182292	N	N	104	N	N
131	20230808	150241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1943	-30	5	-1.52	2777679212	1420648	77.87	1971	1990	1941	2560	1382	1973	1955.22	3.07	-47794	2057	2015	1983	1941	1909	2036	1962	1006	589	500	1260	1	1	201173933	3909	69.39	1.25	12	0.71	28.00	1559.00	3160	20230410	-38.51	690	20220930	181.59	3160	-38.51	20230410	777	150.06	20230103	3160	-38.51	20230410	690	181.59	20220930	3.49	N	012030	500	1005 억	6182292	N	N	41	N	N
132	20230808	140239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1955	-18	5	-0.91	2398080450	1225757	67.19	1971	1990	1948	2560	1382	1973	1956.41	3.07	-37786	2057	2015	1983	1941	1909	2036	1962	1006	589	500	1260	1	1	201173933	3933	69.82	1.25	12	0.61	28.00	1559.00	3160	20230410	-38.13	690	20220930	183.33	3160	-38.13	20230410	777	151.61	20230103	3160	-38.13	20230410	690	183.33	20220930	3.49	N	012030	500	1005 억	6182292	N	N	41	N	N
133	20230808	130238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	-19	5	-0.96	2147193826	1097143	60.14	1971	1990	1949	2560	1382	1973	1957.08	3.07	-17452	2057	2015	1983	1941	1909	2036	1962	1006	589	500	1260	1	1	201173933	3931	69.79	1.25	12	0.55	28.00	1559.00	3160	20230410	-38.16	690	20220930	183.19	3160	-38.16	20230410	777	151.48	20230103	3160	-38.16	20230410	690	183.19	20220930	3.49	N	012030	500	1005 억	6182292	N	N	41	N	N
134	20230808	120240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	-6	5	-0.30	1675778215	855717	46.90	1971	1990	1950	2560	1382	1973	1958.33	3.07	-121159	2057	2015	1983	1941	1909	2036	1962	1006	589	500	1260	1	1	201173933	3957	70.25	1.26	12	0.43	28.00	1559.00	3160	20230410	-37.75	690	20220930	185.07	3160	-37.75	20230410	777	153.15	20230103	3160	-37.75	20230410	690	185.07	20220930	3.49	N	012030	500	1005 억	6182292	N	N	41	N	N
135	20230808	110239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1953	-20	5	-1.01	1307079844	667378	36.58	1971	1990	1951	2560	1382	1973	1958.53	3.07	-156723	2057	2015	1983	1941	1909	2036	1962	1006	589	500	1260	1	1	201173933	3929	69.75	1.25	12	0.33	28.00	1559.00	3160	20230410	-38.20	690	20220930	183.04	3160	-38.20	20230410	777	151.35	20230103	3160	-38.20	20230410	690	183.04	20220930	3.49	N	012030	500	1005 억	6182292	N	N	41	N	N
136	20230808	100240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	-19	5	-0.96	928555345	473936	25.98	1971	1990	1951	2560	1382	1973	1959.24	3.07	-132096	2057	2015	1983	1941	1909	2036	1962	1006	589	500	1260	1	1	201173933	3931	69.79	1.25	12	0.24	28.00	1559.00	3160	20230410	-38.16	690	20220930	183.19	3160	-38.16	20230410	777	151.48	20230103	3160	-38.16	20230410	690	183.19	20220930	3.49	N	012030	500	1005 억	6182292	N	N	41	N	N
137	20230808	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1977	4	2	0.20	90295407	45762	2.51	1971	1990	1965	2560	1382	1973	1973.15	3.07	-26579	2057	2015	1983	1941	1909	2036	1962	1006	589	500	1260	1	1	201173933	3977	70.61	1.27	12	0.02	28.00	1559.00	3160	20230410	-37.44	690	20220930	186.52	3160	-37.44	20230410	777	154.44	20230103	3160	-37.44	20230410	690	186.52	20220930	3.49	N	012030	500	1005 억	6182292	N	N	41	N	N
138	20230807	160238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1973	-3	5	-0.15	3590318662	1806648	141.25	1951	2025	1951	2565	1384	1976	1987.29	2.95	243683	2082	2029	1992	1939	1902	2010	1920	1006	590	500	1260	1	1	201173933	3969	70.46	1.27	12	0.90	28.00	1559.00	3160	20230410	-37.56	690	20220930	185.94	3160	-37.56	20230410	777	153.93	20230103	3160	-37.56	20230410	690	185.94	20220930	3.49	N	012030	500	1005 억	5940681	N	N	41	N	N
139	20230807	150237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-7	5	-0.35	3485649965	1753480	137.09	1951	2025	1951	2565	1384	1976	1987.85	2.95	252624	2082	2029	1992	1939	1902	2010	1920	1006	590	500	1260	1	1	201173933	3961	70.32	1.26	12	0.87	28.00	1559.00	3160	20230410	-37.69	690	20220930	185.36	3160	-37.69	20230410	777	153.41	20230103	3160	-37.69	20230410	690	185.36	20220930	3.49	N	012030	500	1005 억	5940681	N	N	36	N	N
140	20230807	140240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1981	5	2	0.25	3194223703	1605824	125.54	1951	2025	1951	2565	1384	1976	1989.15	2.95	261912	2082	2029	1992	1939	1902	2010	1920	1006	590	500	1260	1	1	201173933	3985	70.75	1.27	12	0.80	28.00	1559.00	3160	20230410	-37.31	690	20220930	187.10	3160	-37.31	20230410	777	154.95	20230103	3160	-37.31	20230410	690	187.10	20220930	3.49	N	012030	500	1005 억	5940681	N	N	36	N	N
141	20230807	130238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	29	2	1.47	2830523946	1422994	111.25	1951	2025	1951	2565	1384	1976	1989.13	2.95	341490	2082	2029	1992	1939	1902	2010	1920	1006	590	500	1260	5	1	201173933	4034	71.61	1.29	12	0.71	28.00	1559.00	3160	20230410	-36.55	690	20220930	190.58	3160	-36.55	20230410	777	158.04	20230103	3160	-36.55	20230410	690	190.58	20220930	3.49	N	012030	500	1005 억	5940681	N	N	36	N	N
142	20230807	120237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1996	20	2	1.01	2670041313	1342628	104.97	1951	2025	1951	2565	1384	1976	1988.67	2.95	334063	2082	2029	1992	1939	1902	2010	1920	1006	590	500	1260	1	1	201173933	4015	71.29	1.28	12	0.67	28.00	1559.00	3160	20230410	-36.84	690	20220930	189.28	3160	-36.84	20230410	777	156.89	20230103	3160	-36.84	20230410	690	189.28	20220930	3.49	N	012030	500	1005 억	5940681	N	N	36	N	N
143	20230807	110236	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	22	2	1.11	1443866178	729754	57.05	1951	2005	1951	2565	1384	1976	1978.57	2.95	44764	2082	2029	1992	1939	1902	2010	1920	1006	590	500	1260	1	1	201173933	4019	71.36	1.28	12	0.36	28.00	1559.00	3160	20230410	-36.77	690	20220930	189.57	3160	-36.77	20230410	777	157.14	20230103	3160	-36.77	20230410	690	189.57	20220930	3.49	N	012030	500	1005 억	5940681	N	N	36	N	N
144	20230807	100239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1981	5	2	0.25	882722428	448509	35.06	1951	1993	1951	2565	1384	1976	1968.13	2.95	38291	2082	2029	1992	1939	1902	2010	1920	1006	590	500	1260	1	1	201173933	3985	70.75	1.27	12	0.22	28.00	1559.00	3160	20230410	-37.31	690	20220930	187.10	3160	-37.31	20230410	777	154.95	20230103	3160	-37.31	20230410	690	187.10	20220930	3.49	N	012030	500	1005 억	5940681	N	N	36	N	N
145	20230807	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	-16	5	-0.81	60719460	31064	2.43	1951	1976	1951	2565	1384	1976	1954.66	2.95	8735	2082	2029	1992	1939	1902	2010	1920	1006	590	500	1260	1	1	201173933	3943	70.00	1.26	12	0.02	28.00	1559.00	3160	20230410	-37.97	690	20220930	184.06	3160	-37.97	20230410	777	152.25	20230103	3160	-37.97	20230410	690	184.06	20220930	3.49	N	012030	500	1005 억	5940681	N	N	36	N	N
146	20230804	160237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1976	1	2	0.05	2501098310	1259482	82.22	1980	2045	1955	2565	1383	1975	1985.96	2.98	-23774	2032	2003	1981	1952	1930	1992	1941	1006	591	500	1260	1	1	201173933	3975	70.57	1.27	12	0.63	28.00	1559.00	3160	20230410	-37.47	690	20220930	186.38	3160	-37.47	20230410	777	154.31	20230103	3160	-37.47	20230410	690	186.38	20220930	3.45	N	012030	500	1005 억	5994870	N	N	36	N	N
147	20230804	150237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1977	2	2	0.10	2300610266	1158225	75.61	1980	2045	1955	2565	1383	1975	1986.33	2.98	-47109	2032	2003	1981	1952	1930	1992	1941	1006	591	500	1260	1	1	201173933	3977	70.61	1.27	12	0.58	28.00	1559.00	3160	20230410	-37.44	690	20220930	186.52	3160	-37.44	20230410	777	154.44	20230103	3160	-37.44	20230410	690	186.52	20220930	3.45	N	012030	500	1005 억	5994870	N	N	51	N	N
148	20230804	140239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1982	7	2	0.35	1864630230	939825	61.35	1980	2045	1955	2565	1383	1975	1984.02	2.98	-68822	2032	2003	1981	1952	1930	1992	1941	1006	591	500	1260	1	1	201173933	3987	70.79	1.27	12	0.47	28.00	1559.00	3160	20230410	-37.28	690	20220930	187.25	3160	-37.28	20230410	777	155.08	20230103	3160	-37.28	20230410	690	187.25	20220930	3.45	N	012030	500	1005 억	5994870	N	N	51	N	N
149	20230804	130237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	11	2	0.56	1690200522	851712	55.60	1980	2045	1955	2565	1383	1975	1984.48	2.98	-67022	2032	2003	1981	1952	1930	1992	1941	1006	591	500	1260	1	1	201173933	3995	70.93	1.27	12	0.42	28.00	1559.00	3160	20230410	-37.15	690	20220930	187.83	3160	-37.15	20230410	777	155.60	20230103	3160	-37.15	20230410	690	187.83	20220930	3.45	N	012030	500	1005 억	5994870	N	N	51	N	N
150	20230804	120237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	11	2	0.56	1337816602	673595	43.97	1980	2045	1955	2565	1383	1975	1986.09	2.98	-20624	2032	2003	1981	1952	1930	1992	1941	1006	591	500	1260	1	1	201173933	3995	70.93	1.27	12	0.33	28.00	1559.00	3160	20230410	-37.15	690	20220930	187.83	3160	-37.15	20230410	777	155.60	20230103	3160	-37.15	20230410	690	187.83	20220930	3.45	N	012030	500	1005 억	5994870	N	N	51	N	N
151	20230804	110237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	25	2	1.27	1167662902	588185	38.40	1980	2045	1955	2565	1383	1975	1985.20	2.98	-25145	2032	2003	1981	1952	1930	1992	1941	1006	591	500	1260	5	1	201173933	4023	71.43	1.28	12	0.29	28.00	1559.00	3160	20230410	-36.71	690	20220930	189.86	3160	-36.71	20230410	777	157.40	20230103	3160	-36.71	20230410	690	189.86	20220930	3.45	N	012030	500	1005 억	5994870	N	N	51	N	N
152	20230804	100235	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	23	2	1.16	911958280	459944	30.02	1980	2045	1955	2565	1383	1975	1982.76	2.98	-74294	2032	2003	1981	1952	1930	1992	1941	1006	591	500	1260	1	1	201173933	4019	71.36	1.28	12	0.23	28.00	1559.00	3160	20230410	-36.77	690	20220930	189.57	3160	-36.77	20230410	777	157.14	20230103	3160	-36.77	20230410	690	189.57	20220930	3.45	N	012030	500	1005 억	5994870	N	N	51	N	N
153	20230804	090235	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-6	5	-0.30	54490465	27575	1.80	1980	1980	1969	2565	1383	1975	1976.09	2.98	-11616	2032	2003	1981	1952	1930	1992	1941	1006	591	500	1260	1	1	201173933	3961	70.32	1.26	12	0.01	28.00	1559.00	3160	20230410	-37.69	690	20220930	185.36	3160	-37.69	20230410	777	153.41	20230103	3160	-37.69	20230410	690	185.36	20220930	3.45	N	012030	500	1005 억	5994870	N	N	51	N	N
154	20230803	160235	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	-25	5	-1.25	3013115200	1526343	61.27	1981	2010	1959	2600	1400	2000	1974.06	2.98	-18873	2166	2082	2036	1952	1906	2060	1930	1006	600	500	1280	1	1	201173933	3973	70.54	1.27	12	0.76	28.00	1559.00	3160	20230410	-37.50	690	20220930	186.23	3160	-37.50	20230410	777	154.18	20230103	3160	-37.50	20230410	690	186.23	20220930	3.41	N	012030	500	1005 억	6002123	N	N	51	N	N
155	20230803	150237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1970	-30	5	-1.50	2688325771	1361328	54.65	1981	2010	1959	2600	1400	2000	1974.77	2.98	-64824	2166	2082	2036	1952	1906	2060	1930	1006	600	500	1280	1	1	201173933	3963	70.36	1.26	12	0.68	28.00	1559.00	3160	20230410	-37.66	690	20220930	185.51	3160	-37.66	20230410	777	153.54	20230103	3160	-37.66	20230410	690	185.51	20220930	3.41	N	012030	500	1005 억	6002123	N	N	74	N	N
156	20230803	140234	57	100.00	KOSPI	서비스업	N	N	N	N	N	1963	-37	5	-1.85	2435332257	1232632	49.48	1981	2010	1959	2600	1400	2000	1975.71	2.98	-74875	2166	2082	2036	1952	1906	2060	1930	1006	600	500	1280	1	1	201173933	3949	70.11	1.26	12	0.61	28.00	1559.00	3160	20230410	-37.88	690	20220930	184.49	3160	-37.88	20230410	777	152.64	20230103	3160	-37.88	20230410	690	184.49	20220930	3.41	N	012030	500	1005 억	6002123	N	N	74	N	N
157	20230803	130237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1974	-26	5	-1.30	2213245471	1119809	44.95	1981	2010	1959	2600	1400	2000	1976.44	2.98	-68637	2166	2082	2036	1952	1906	2060	1930	1006	600	500	1280	1	1	201173933	3971	70.50	1.27	12	0.56	28.00	1559.00	3160	20230410	-37.53	690	20220930	186.09	3160	-37.53	20230410	777	154.05	20230103	3160	-37.53	20230410	690	186.09	20220930	3.41	N	012030	500	1005 억	6002123	N	N	74	N	N
158	20230803	120236	57	100.00	KOSPI	서비스업	N	N	N	N	N	1982	-18	5	-0.90	2016347161	1020281	40.96	1981	2010	1959	2600	1400	2000	1976.25	2.98	-63874	2166	2082	2036	1952	1906	2060	1930	1006	600	500	1280	1	1	201173933	3987	70.79	1.27	12	0.51	28.00	1559.00	3160	20230410	-37.28	690	20220930	187.25	3160	-37.28	20230410	777	155.08	20230103	3160	-37.28	20230410	690	187.25	20220930	3.41	N	012030	500	1005 억	6002123	N	N	74	N	N
159	20230803	110234	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-31	5	-1.55	1706357671	863171	34.65	1981	2010	1959	2600	1400	2000	1976.83	2.98	-79600	2166	2082	2036	1952	1906	2060	1930	1006	600	500	1280	1	1	201173933	3961	70.32	1.26	12	0.43	28.00	1559.00	3160	20230410	-37.69	690	20220930	185.36	3160	-37.69	20230410	777	153.41	20230103	3160	-37.69	20230410	690	185.36	20220930	3.41	N	012030	500	1005 억	6002123	N	N	74	N	N
160	20230803	100233	57	100.00	KOSPI	서비스업	N	N	N	N	N	1984	-16	5	-0.80	961269187	485387	19.49	1981	2010	1959	2600	1400	2000	1980.40	2.98	6172	2166	2082	2036	1952	1906	2060	1930	1006	600	500	1280	1	1	201173933	3991	70.86	1.27	12	0.24	28.00	1559.00	3160	20230410	-37.22	690	20220930	187.54	3160	-37.22	20230410	777	155.34	20230103	3160	-37.22	20230410	690	187.54	20220930	3.41	N	012030	500	1005 억	6002123	N	N	74	N	N
161	20230803	090235	57	100.00	KOSPI	서비스업	N	N	N	N	N	1980	-20	5	-1.00	89485341	45253	1.82	1981	1994	1967	2600	1400	2000	1977.17	2.98	-14648	2166	2082	2036	1952	1906	2060	1930	1006	600	500	1280	1	1	201173933	3983	70.71	1.27	12	0.02	28.00	1559.00	3160	20230410	-37.34	690	20220930	186.96	3160	-37.34	20230410	777	154.83	20230103	3160	-37.34	20230410	690	186.96	20220930	3.41	N	012030	500	1005 억	6002123	N	N	74	N	N
162	20230802	160235	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-100	5	-4.76	5042274606	2469767	149.21	2095	2120	1990	2730	1470	2100	2041.58	3.15	-267601	2163	2131	2083	2051	2003	2147	2067	1006	630	500	1340	5	1	201173933	4023	71.43	1.28	12	1.23	28.00	1559.00	3160	20230410	-36.71	690	20220930	189.86	3160	-36.71	20230410	777	157.40	20230103	3160	-36.71	20230410	690	189.86	20220930	3.43	N	012030	500	1005 억	6334906	N	N	74	N	N
163	20230802	150237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-95	5	-4.52	4819286406	2358381	142.48	2095	2120	1990	2730	1470	2100	2043.42	3.15	-219103	2163	2131	2083	2051	2003	2147	2067	1006	630	500	1340	5	1	201173933	4034	71.61	1.29	12	1.17	28.00	1559.00	3160	20230410	-36.55	690	20220930	190.58	3160	-36.55	20230410	777	158.04	20230103	3160	-36.55	20230410	690	190.58	20220930	3.43	N	012030	500	1005 억	6334906	N	N	54	N	N
164	20230802	140237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-95	5	-4.52	4539662271	2218908	134.05	2095	2120	1990	2730	1470	2100	2045.85	3.15	-180518	2163	2131	2083	2051	2003	2147	2067	1006	630	500	1340	5	1	201173933	4034	71.61	1.29	12	1.10	28.00	1559.00	3160	20230410	-36.55	690	20220930	190.58	3160	-36.55	20230410	777	158.04	20230103	3160	-36.55	20230410	690	190.58	20220930	3.43	N	012030	500	1005 억	6334906	N	N	54	N	N
165	20230802	130234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-85	5	-4.05	3391319620	1645058	99.38	2095	2120	2010	2730	1470	2100	2061.47	3.15	-57863	2163	2131	2083	2051	2003	2147	2067	1006	630	500	1340	5	1	201173933	4054	71.96	1.29	12	0.82	28.00	1559.00	3160	20230410	-36.23	690	20220930	192.03	3160	-36.23	20230410	777	159.33	20230103	3160	-36.23	20230410	690	192.03	20220930	3.43	N	012030	500	1005 억	6334906	N	N	54	N	N
166	20230802	120233	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-70	5	-3.33	3092069815	1496847	90.43	2095	2120	2010	2730	1470	2100	2065.68	3.15	187	2163	2131	2083	2051	2003	2147	2067	1006	630	500	1340	5	1	201173933	4084	72.50	1.30	12	0.74	28.00	1559.00	3160	20230410	-35.76	690	20220930	194.20	3160	-35.76	20230410	777	161.26	20230103	3160	-35.76	20230410	690	194.20	20220930	3.43	N	012030	500	1005 억	6334906	N	N	54	N	N
167	20230802	110232	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	-50	5	-2.38	1902422620	909353	54.94	2095	2120	2045	2730	1470	2100	2092.04	3.15	-57135	2163	2131	2083	2051	2003	2147	2067	1006	630	500	1340	5	1	201173933	4124	73.21	1.31	12	0.45	28.00	1559.00	3160	20230410	-35.13	690	20220930	197.10	3160	-35.13	20230410	777	163.84	20230103	3160	-35.13	20230410	690	197.10	20220930	3.43	N	012030	500	1005 억	6334906	N	N	54	N	N
168	20230802	100234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	0	3	0.00	1050329905	500713	30.25	2095	2120	2075	2730	1470	2100	2097.66	3.15	59729	2163	2131	2083	2051	2003	2147	2067	1006	630	500	1340	5	1	201173933	4225	75.00	1.35	12	0.25	28.00	1559.00	3160	20230410	-33.54	690	20220930	204.35	3160	-33.54	20230410	777	170.27	20230103	3160	-33.54	20230410	690	204.35	20220930	3.43	N	012030	500	1005 억	6334906	N	N	54	N	N
169	20230802	090234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	-5	5	-0.24	49361200	23602	1.43	2095	2095	2085	2730	1470	2100	2090.60	3.15	-3991	2163	2131	2083	2051	2003	2147	2067	1006	630	500	1340	5	1	201173933	4215	74.82	1.34	12	0.01	28.00	1559.00	3160	20230410	-33.70	690	20220930	203.62	3160	-33.70	20230410	777	169.63	20230103	3160	-33.70	20230410	690	203.62	20220930	3.43	N	012030	500	1005 억	6334906	N	N	54	N	N
170	20230801	160234	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	65	2	3.19	3411882430	1637191	128.18	2060	2115	2035	2645	1425	2035	2083.98	3.02	216964	2103	2068	2030	1995	1957	2086	2013	1006	610	500	1300	5	1	201173933	4225	75.00	1.35	12	0.81	28.00	1559.00	3160	20230410	-33.54	690	20220930	204.35	3160	-33.54	20230410	777	170.27	20230103	3160	-33.54	20230410	690	204.35	20220930	3.43	N	012030	500	1005 억	6071381	N	N	54	N	N
171	20230801	150232	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	55	2	2.70	3034514000	1457519	114.11	2060	2115	2035	2645	1425	2035	2082.00	3.02	216903	2103	2068	2030	1995	1957	2086	2013	1006	610	500	1300	5	1	201173933	4205	74.64	1.34	12	0.72	28.00	1559.00	3160	20230410	-33.86	690	20220930	202.90	3160	-33.86	20230410	777	168.98	20230103	3160	-33.86	20230410	690	202.90	20220930	3.43	N	012030	500	1005 억	6071381	N	N	41	N	N
172	20230801	140237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	50	2	2.46	2670578730	1283147	100.46	2060	2115	2035	2645	1425	2035	2081.30	3.02	200162	2103	2068	2030	1995	1957	2086	2013	1006	610	500	1300	5	1	201173933	4194	74.46	1.34	12	0.64	28.00	1559.00	3160	20230410	-34.02	690	20220930	202.17	3160	-34.02	20230410	777	168.34	20230103	3160	-34.02	20230410	690	202.17	20220930	3.43	N	012030	500	1005 억	6071381	N	N	41	N	N
173	20230801	130233	57	100.00	KOSPI	서비스업	N	N	N	N	N	2100	65	2	3.19	2358296510	1133172	88.72	2060	2115	2035	2645	1425	2035	2081.18	3.02	253926	2103	2068	2030	1995	1957	2086	2013	1006	610	500	1300	5	1	201173933	4225	75.00	1.35	12	0.56	28.00	1559.00	3160	20230410	-33.54	690	20220930	204.35	3160	-33.54	20230410	777	170.27	20230103	3160	-33.54	20230410	690	204.35	20220930	3.43	N	012030	500	1005 억	6071381	N	N	41	N	N
174	20230801	120233	57	100.00	KOSPI	서비스업	N	N	N	N	N	2105	70	2	3.44	2007132545	966187	75.65	2060	2110	2035	2645	1425	2035	2077.41	3.02	266299	2103	2068	2030	1995	1957	2086	2013	1006	610	500	1300	5	1	201173933	4235	75.18	1.35	12	0.48	28.00	1559.00	3160	20230410	-33.39	690	20220930	205.07	3160	-33.39	20230410	777	170.91	20230103	3160	-33.39	20230410	690	205.07	20220930	3.43	N	012030	500	1005 억	6071381	N	N	41	N	N
175	20230801	110232	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	60	2	2.95	1565945485	755746	59.17	2060	2100	2035	2645	1425	2035	2072.10	3.02	188808	2103	2068	2030	1995	1957	2086	2013	1006	610	500	1300	5	1	201173933	4215	74.82	1.34	12	0.38	28.00	1559.00	3160	20230410	-33.70	690	20220930	203.62	3160	-33.70	20230410	777	169.63	20230103	3160	-33.70	20230410	690	203.62	20220930	3.43	N	012030	500	1005 억	6071381	N	N	41	N	N
176	20230801	100233	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	25	2	1.23	771037975	374646	29.33	2060	2080	2035	2645	1425	2035	2058.10	3.02	34676	2103	2068	2030	1995	1957	2086	2013	1006	610	500	1300	5	1	201173933	4144	73.57	1.32	12	0.19	28.00	1559.00	3160	20230410	-34.81	690	20220930	198.55	3160	-34.81	20230410	777	165.12	20230103	3160	-34.81	20230410	690	198.55	20220930	3.43	N	012030	500	1005 억	6071381	N	N	41	N	N
177	20230801	090231	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	0	3	0.00	121202060	59219	4.64	2060	2060	2035	2645	1425	2035	2046.85	3.02	-6319	2103	2068	2030	1995	1957	2086	2013	1006	610	500	1300	5	1	201173933	4094	72.68	1.31	12	0.03	28.00	1559.00	3160	20230410	-35.60	690	20220930	194.93	3160	-35.60	20230410	777	161.90	20230103	3160	-35.60	20230410	690	194.93	20220930	3.43	N	012030	500	1005 억	6071381	N	N	41	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History