KissMeData/000180/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1911	5	2	0.26	48029290	25239	22.67	1912	1912	1880	2475	1335	1906	1902.97	2.54	-3616	2001	1953	1922	1874	1843	1938	1859	360	569	500	1370	1	1	69751600	1333	-10.11	0.22	12	0.04	-189.00	8753.00	2520	20230210	-24.17	1755	20221013	8.89	2520	-24.17	20230210	1800	6.17	20230102	2520	-24.17	20230210	1755	8.89	20221013	1.28	N	000180	500	360 억	1772879	N	N	5	N	N
3	20230927	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1909	3	2	0.16	38824062	20415	18.34	1912	1912	1880	2475	1335	1906	1901.74	2.54	-3576	2001	1953	1922	1874	1843	1938	1859	360	569	500	1370	1	1	69751600	1332	-10.10	0.22	12	0.03	-189.00	8753.00	2520	20230210	-24.25	1755	20221013	8.77	2520	-24.25	20230210	1800	6.06	20230102	2520	-24.25	20230210	1755	8.77	20221013	1.28	N	000180	500	360 억	1772879	N	N	5	N	N
4	20230927	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	4	2	0.21	37549912	19748	17.74	1912	1912	1880	2475	1335	1906	1901.45	2.54	-3414	2001	1953	1922	1874	1843	1938	1859	360	569	500	1370	1	1	69751600	1332	-10.11	0.22	12	0.03	-189.00	8753.00	2520	20230210	-24.21	1755	20221013	8.83	2520	-24.21	20230210	1800	6.11	20230102	2520	-24.21	20230210	1755	8.83	20221013	1.28	N	000180	500	360 억	1772879	N	N	5	N	N
5	20230927	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1909	3	2	0.16	33018415	17375	15.61	1912	1912	1880	2475	1335	1906	1900.34	2.54	-3399	2001	1953	1922	1874	1843	1938	1859	360	569	500	1370	1	1	69751600	1332	-10.10	0.22	12	0.02	-189.00	8753.00	2520	20230210	-24.25	1755	20221013	8.77	2520	-24.25	20230210	1800	6.06	20230102	2520	-24.25	20230210	1755	8.77	20221013	1.28	N	000180	500	360 억	1772879	N	N	5	N	N
6	20230927	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1901	-5	5	-0.26	27003470	14214	12.77	1912	1912	1880	2475	1335	1906	1899.78	2.54	-2805	2001	1953	1922	1874	1843	1938	1859	360	569	500	1370	1	1	69751600	1326	-10.06	0.22	12	0.02	-189.00	8753.00	2520	20230210	-24.56	1755	20221013	8.32	2520	-24.56	20230210	1800	5.61	20230102	2520	-24.56	20230210	1755	8.32	20221013	1.28	N	000180	500	360 억	1772879	N	N	5	N	N
7	20230927	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	-3	5	-0.16	13572636	7143	6.42	1912	1912	1880	2475	1335	1906	1900.13	2.54	-1997	2001	1953	1922	1874	1843	1938	1859	360	569	500	1370	1	1	69751600	1327	-10.07	0.22	12	0.01	-189.00	8753.00	2520	20230210	-24.48	1755	20221013	8.43	2520	-24.48	20230210	1800	5.72	20230102	2520	-24.48	20230210	1755	8.43	20221013	1.28	N	000180	500	360 억	1772879	N	N	5	N	N
8	20230927	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	4	2	0.21	12657353	6663	5.98	1912	1912	1880	2475	1335	1906	1899.65	2.54	-1963	2001	1953	1922	1874	1843	1938	1859	360	569	500	1370	1	1	69751600	1332	-10.11	0.22	12	0.01	-189.00	8753.00	2520	20230210	-24.21	1755	20221013	8.83	2520	-24.21	20230210	1800	6.11	20230102	2520	-24.21	20230210	1755	8.83	20221013	1.28	N	000180	500	360 억	1772879	N	N	5	N	N
9	20230927	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1912	6	2	0.31	49712	26	0.02	1912	1912	1912	2475	1335	1906	1912.00	2.54	-3	2001	1953	1922	1874	1843	1938	1859	360	569	500	1370	1	1	69751600	1334	-10.12	0.22	12	0.00	-189.00	8753.00	2520	20230210	-24.13	1755	20221013	8.95	2520	-24.13	20230210	1800	6.22	20230102	2520	-24.13	20230210	1755	8.95	20221013	1.28	N	000180	500	360 억	1772879	N	N	5	N	N
10	20230926	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	-15	5	-0.78	213019208	111333	131.18	1921	1970	1891	2495	1345	1921	1913.35	2.55	-10542	1993	1957	1939	1903	1885	1948	1894	360	574	500	1380	1	1	69751600	1329	-10.08	0.22	12	0.16	-189.00	8753.00	2520	20230210	-24.37	1755	20221013	8.60	2520	-24.37	20230210	1800	5.89	20230102	2520	-24.37	20230210	1755	8.60	20221013	1.28	N	000180	500	360 억	1778164	N	N	5	N	N
11	20230926	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	-17	5	-0.88	138535756	72106	84.96	1921	1970	1900	2495	1345	1921	1921.28	2.55	-10859	1993	1957	1939	1903	1885	1948	1894	360	574	500	1380	1	1	69751600	1328	-10.07	0.22	12	0.10	-189.00	8753.00	2520	20230210	-24.44	1755	20221013	8.49	2520	-24.44	20230210	1800	5.78	20230102	2520	-24.44	20230210	1755	8.49	20221013	1.28	N	000180	500	360 억	1778164	N	N	25	N	N
12	20230926	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	-15	5	-0.78	116360451	60456	71.23	1921	1970	1900	2495	1345	1921	1924.71	2.55	-8827	1993	1957	1939	1903	1885	1948	1894	360	574	500	1380	1	1	69751600	1329	-10.08	0.22	12	0.09	-189.00	8753.00	2520	20230210	-24.37	1755	20221013	8.60	2520	-24.37	20230210	1800	5.89	20230102	2520	-24.37	20230210	1755	8.60	20221013	1.28	N	000180	500	360 억	1778164	N	N	25	N	N
13	20230926	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1901	-20	5	-1.04	104515128	54233	63.90	1921	1970	1900	2495	1345	1921	1927.15	2.55	-10161	1993	1957	1939	1903	1885	1948	1894	360	574	500	1380	1	1	69751600	1326	-10.06	0.22	12	0.08	-189.00	8753.00	2520	20230210	-24.56	1755	20221013	8.32	2520	-24.56	20230210	1800	5.61	20230102	2520	-24.56	20230210	1755	8.32	20221013	1.28	N	000180	500	360 억	1778164	N	N	25	N	N
14	20230926	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1920	-1	5	-0.05	70108675	36208	42.66	1921	1970	1915	2495	1345	1921	1936.28	2.55	-11553	1993	1957	1939	1903	1885	1948	1894	360	574	500	1380	1	1	69751600	1339	-10.16	0.22	12	0.05	-189.00	8753.00	2520	20230210	-23.81	1755	20221013	9.40	2520	-23.81	20230210	1800	6.67	20230102	2520	-23.81	20230210	1755	9.40	20221013	1.28	N	000180	500	360 억	1778164	N	N	25	N	N
15	20230926	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1923	2	2	0.10	55970440	28841	33.98	1921	1970	1921	2495	1345	1921	1940.66	2.55	-8402	1993	1957	1939	1903	1885	1948	1894	360	574	500	1380	1	1	69751600	1341	-10.17	0.22	12	0.04	-189.00	8753.00	2520	20230210	-23.69	1755	20221013	9.57	2520	-23.69	20230210	1800	6.83	20230102	2520	-23.69	20230210	1755	9.57	20221013	1.28	N	000180	500	360 억	1778164	N	N	25	N	N
16	20230926	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1953	32	2	1.67	40654974	20917	24.65	1921	1970	1921	2495	1345	1921	1943.63	2.55	-6560	1993	1957	1939	1903	1885	1948	1894	360	574	500	1380	1	1	69751600	1362	-10.33	0.22	12	0.03	-189.00	8753.00	2520	20230210	-22.50	1755	20221013	11.28	2520	-22.50	20230210	1800	8.50	20230102	2520	-22.50	20230210	1755	11.28	20221013	1.28	N	000180	500	360 억	1778164	N	N	25	N	N
17	20230926	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1929	8	2	0.42	2758426	1432	1.69	1921	1929	1921	2495	1345	1921	1926.28	2.55	-103	1993	1957	1939	1903	1885	1948	1894	360	574	500	1380	1	1	69751600	1346	-10.21	0.22	12	0.00	-189.00	8753.00	2520	20230210	-23.45	1755	20221013	9.91	2520	-23.45	20230210	1800	7.17	20230102	2520	-23.45	20230210	1755	9.91	20221013	1.28	N	000180	500	360 억	1778164	N	N	25	N	N
18	20230925	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1921	-51	5	-2.59	163814724	84192	185.30	1972	1975	1921	2560	1381	1972	1945.73	2.57	-9381	2000	1985	1975	1960	1950	1981	1956	360	588	500	1410	1	1	69751600	1340	-10.16	0.22	12	0.12	-189.00	8753.00	2520	20230210	-23.77	1755	20221013	9.46	2520	-23.77	20230210	1800	6.72	20230102	2520	-23.77	20230210	1755	9.46	20221013	1.28	N	000180	500	360 억	1791018	N	N	25	N	N
19	20230925	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1938	-34	5	-1.72	135865814	69695	153.39	1972	1975	1936	2560	1381	1972	1949.43	2.57	-8371	2000	1985	1975	1960	1950	1981	1956	360	588	500	1410	1	1	69751600	1352	-10.25	0.22	12	0.10	-189.00	8753.00	2520	20230210	-23.10	1755	20221013	10.43	2520	-23.10	20230210	1800	7.67	20230102	2520	-23.10	20230210	1755	10.43	20221013	1.28	N	000180	500	360 억	1791018	N	N	8	N	N
20	20230925	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1947	-25	5	-1.27	111534882	57143	125.77	1972	1975	1936	2560	1381	1972	1951.86	2.57	-4892	2000	1985	1975	1960	1950	1981	1956	360	588	500	1410	1	1	69751600	1358	-10.30	0.22	12	0.08	-189.00	8753.00	2520	20230210	-22.74	1755	20221013	10.94	2520	-22.74	20230210	1800	8.17	20230102	2520	-22.74	20230210	1755	10.94	20221013	1.28	N	000180	500	360 억	1791018	N	N	8	N	N
21	20230925	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	-18	5	-0.91	63082313	32249	70.98	1972	1975	1950	2560	1381	1972	1956.10	2.57	-1349	2000	1985	1975	1960	1950	1981	1956	360	588	500	1410	1	1	69751600	1363	-10.34	0.22	12	0.05	-189.00	8753.00	2520	20230210	-22.46	1755	20221013	11.34	2520	-22.46	20230210	1800	8.56	20230102	2520	-22.46	20230210	1755	11.34	20221013	1.28	N	000180	500	360 억	1791018	N	N	8	N	N
22	20230925	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	-18	5	-0.91	61841990	31614	69.58	1972	1975	1950	2560	1381	1972	1956.16	2.57	-1158	2000	1985	1975	1960	1950	1981	1956	360	588	500	1410	1	1	69751600	1363	-10.34	0.22	12	0.05	-189.00	8753.00	2520	20230210	-22.46	1755	20221013	11.34	2520	-22.46	20230210	1800	8.56	20230102	2520	-22.46	20230210	1755	11.34	20221013	1.28	N	000180	500	360 억	1791018	N	N	8	N	N
23	20230925	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1953	-19	5	-0.96	37497326	19140	42.13	1972	1975	1950	2560	1381	1972	1959.11	2.57	-1184	2000	1985	1975	1960	1950	1981	1956	360	588	500	1410	1	1	69751600	1362	-10.33	0.22	12	0.03	-189.00	8753.00	2520	20230210	-22.50	1755	20221013	11.28	2520	-22.50	20230210	1800	8.50	20230102	2520	-22.50	20230210	1755	11.28	20221013	1.28	N	000180	500	360 억	1791018	N	N	8	N	N
24	20230925	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1974	2	2	0.10	31007690	15821	34.82	1972	1975	1950	2560	1381	1972	1959.91	2.57	-1587	2000	1985	1975	1960	1950	1981	1956	360	588	500	1410	1	1	69751600	1377	-10.44	0.23	12	0.02	-189.00	8753.00	2520	20230210	-21.67	1755	20221013	12.48	2520	-21.67	20230210	1800	9.67	20230102	2520	-21.67	20230210	1755	12.48	20221013	1.28	N	000180	500	360 억	1791018	N	N	8	N	N
25	20230925	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1972	0	3	0.00	1127984	572	1.26	1972	1972	1972	2560	1381	1972	1972.00	2.57	-74	2000	1985	1975	1960	1950	1981	1956	360	588	500	1410	1	1	69751600	1376	-10.43	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.75	1755	20221013	12.36	2520	-21.75	20230210	1800	9.56	20230102	2520	-21.75	20230210	1755	12.36	20221013	1.28	N	000180	500	360 억	1791018	N	N	8	N	N
26	20230922	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1972	-15	5	-0.75	89675806	45434	64.20	1976	1990	1965	2580	1391	1987	1973.76	2.58	-5330	2066	2026	2000	1960	1934	2013	1947	360	593	500	1430	1	1	69751600	1376	-10.43	0.23	12	0.07	-189.00	8753.00	2520	20230210	-21.75	1755	20221013	12.36	2520	-21.75	20230210	1800	9.56	20230102	2520	-21.75	20230210	1755	12.36	20221013	1.34	N	000180	500	360 억	1796440	N	N	8	N	N
27	20230922	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1976	-11	5	-0.55	85404015	43273	61.15	1976	1990	1965	2580	1391	1987	1973.61	2.58	-5028	2066	2026	2000	1960	1934	2013	1947	360	593	500	1430	1	1	69751600	1378	-10.46	0.23	12	0.06	-189.00	8753.00	2520	20230210	-21.59	1755	20221013	12.59	2520	-21.59	20230210	1800	9.78	20230102	2520	-21.59	20230210	1755	12.59	20221013	1.34	N	000180	500	360 억	1796440	N	N	8	N	N
28	20230922	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1981	-6	5	-0.30	81716045	41407	58.51	1976	1990	1965	2580	1391	1987	1973.48	2.58	-4939	2066	2026	2000	1960	1934	2013	1947	360	593	500	1430	1	1	69751600	1382	-10.48	0.23	12	0.06	-189.00	8753.00	2520	20230210	-21.39	1755	20221013	12.88	2520	-21.39	20230210	1800	10.06	20230102	2520	-21.39	20230210	1755	12.88	20221013	1.34	N	000180	500	360 억	1796440	N	N	8	N	N
29	20230922	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	-1	5	-0.05	71965650	36477	51.55	1976	1989	1965	2580	1391	1987	1972.90	2.58	-5879	2066	2026	2000	1960	1934	2013	1947	360	593	500	1430	1	1	69751600	1385	-10.51	0.23	12	0.05	-189.00	8753.00	2520	20230210	-21.19	1755	20221013	13.16	2520	-21.19	20230210	1800	10.33	20230102	2520	-21.19	20230210	1755	13.16	20221013	1.34	N	000180	500	360 억	1796440	N	N	8	N	N
30	20230922	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1984	-3	5	-0.15	56235739	28523	40.31	1976	1987	1965	2580	1391	1987	1971.59	2.58	-5906	2066	2026	2000	1960	1934	2013	1947	360	593	500	1430	1	1	69751600	1384	-10.50	0.23	12	0.04	-189.00	8753.00	2520	20230210	-21.27	1755	20221013	13.05	2520	-21.27	20230210	1800	10.22	20230102	2520	-21.27	20230210	1755	13.05	20221013	1.34	N	000180	500	360 억	1796440	N	N	8	N	N
31	20230922	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	-20	5	-1.01	50330864	25531	36.08	1976	1987	1965	2580	1391	1987	1971.36	2.58	-6898	2066	2026	2000	1960	1934	2013	1947	360	593	500	1430	1	1	69751600	1372	-10.41	0.22	12	0.04	-189.00	8753.00	2520	20230210	-21.94	1755	20221013	12.08	2520	-21.94	20230210	1800	9.28	20230102	2520	-21.94	20230210	1755	12.08	20221013	1.34	N	000180	500	360 억	1796440	N	N	8	N	N
32	20230922	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1970	-17	5	-0.86	21402194	10842	15.32	1976	1987	1968	2580	1391	1987	1974.01	2.58	-5536	2066	2026	2000	1960	1934	2013	1947	360	593	500	1430	1	1	69751600	1374	-10.42	0.23	12	0.02	-189.00	8753.00	2520	20230210	-21.83	1755	20221013	12.25	2520	-21.83	20230210	1800	9.44	20230102	2520	-21.83	20230210	1755	12.25	20221013	1.34	N	000180	500	360 억	1796440	N	N	8	N	N
33	20230922	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1976	-11	5	-0.55	4031040	2040	2.88	1976	1976	1976	2580	1391	1987	1976.00	2.58	-240	2066	2026	2000	1960	1934	2013	1947	360	593	500	1430	1	1	69751600	1378	-10.46	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.59	1755	20221013	12.59	2520	-21.59	20230210	1800	9.78	20230102	2520	-21.59	20230210	1755	12.59	20221013	1.34	N	000180	500	360 억	1796440	N	N	8	N	N
34	20230921	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	-9	5	-0.45	141029916	70765	124.38	1996	2040	1974	2590	1398	1996	1993.08	2.59	-5211	2038	2016	1993	1971	1948	2028	1983	360	594	500	1430	1	1	69751600	1386	-10.51	0.23	12	0.10	-189.00	8753.00	2520	20230210	-21.15	1755	20221013	13.22	2520	-21.15	20230210	1800	10.39	20230102	2520	-21.15	20230210	1755	13.22	20221013	1.36	N	000180	500	360 억	1804144	N	N	8	N	N
35	20230921	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1982	-14	5	-0.70	132519012	66477	116.84	1996	2040	1974	2590	1398	1996	1993.46	2.59	-5293	2038	2016	1993	1971	1948	2028	1983	360	594	500	1430	1	1	69751600	1382	-10.49	0.23	12	0.10	-189.00	8753.00	2520	20230210	-21.35	1755	20221013	12.93	2520	-21.35	20230210	1800	10.11	20230102	2520	-21.35	20230210	1755	12.93	20221013	1.36	N	000180	500	360 억	1804144	N	N	20	N	N
36	20230921	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1977	-19	5	-0.95	127695324	64041	112.56	1996	2040	1974	2590	1398	1996	1993.96	2.59	-5187	2038	2016	1993	1971	1948	2028	1983	360	594	500	1430	1	1	69751600	1379	-10.46	0.23	12	0.09	-189.00	8753.00	2520	20230210	-21.55	1755	20221013	12.65	2520	-21.55	20230210	1800	9.83	20230102	2520	-21.55	20230210	1755	12.65	20221013	1.36	N	000180	500	360 억	1804144	N	N	20	N	N
37	20230921	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1976	-20	5	-1.00	113038600	56633	99.54	1996	2040	1974	2590	1398	1996	1995.98	2.59	-4667	2038	2016	1993	1971	1948	2028	1983	360	594	500	1430	1	1	69751600	1378	-10.46	0.23	12	0.08	-189.00	8753.00	2520	20230210	-21.59	1755	20221013	12.59	2520	-21.59	20230210	1800	9.78	20230102	2520	-21.59	20230210	1755	12.59	20221013	1.36	N	000180	500	360 억	1804144	N	N	20	N	N
38	20230921	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1990	-6	5	-0.30	84884183	42445	74.60	1996	2040	1985	2590	1398	1996	1999.86	2.59	290	2038	2016	1993	1971	1948	2028	1983	360	594	500	1430	1	1	69751600	1388	-10.53	0.23	12	0.06	-189.00	8753.00	2520	20230210	-21.03	1755	20221013	13.39	2520	-21.03	20230210	1800	10.56	20230102	2520	-21.03	20230210	1755	13.39	20221013	1.36	N	000180	500	360 억	1804144	N	N	20	N	N
39	20230921	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1999	3	2	0.15	73783677	36873	64.81	1996	2040	1985	2590	1398	1996	2001.02	2.59	2840	2038	2016	1993	1971	1948	2028	1983	360	594	500	1430	1	1	69751600	1394	-10.58	0.23	12	0.05	-189.00	8753.00	2520	20230210	-20.67	1755	20221013	13.90	2520	-20.67	20230210	1800	11.06	20230102	2520	-20.67	20230210	1755	13.90	20221013	1.36	N	000180	500	360 억	1804144	N	N	20	N	N
40	20230921	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1997	1	2	0.05	57038893	28481	50.06	1996	2040	1985	2590	1398	1996	2002.70	2.59	4185	2038	2016	1993	1971	1948	2028	1983	360	594	500	1430	1	1	69751600	1393	-10.57	0.23	12	0.04	-189.00	8753.00	2520	20230210	-20.75	1755	20221013	13.79	2520	-20.75	20230210	1800	10.94	20230102	2520	-20.75	20230210	1755	13.79	20221013	1.36	N	000180	500	360 억	1804144	N	N	20	N	N
41	20230921	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1997	1	2	0.05	141766	71	0.12	1996	1997	1996	2590	1398	1996	1996.70	2.59	-21	2038	2016	1993	1971	1948	2028	1983	360	594	500	1430	1	1	69751600	1393	-10.57	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.75	1755	20221013	13.79	2520	-20.75	20230210	1800	10.94	20230102	2520	-20.75	20230210	1755	13.79	20221013	1.36	N	000180	500	360 억	1804144	N	N	20	N	N
42	20230920	160107	57	100.00	KOSPI	서비스업	N	N	N	N	N	1996	6	2	0.30	113603883	56894	59.53	1990	2015	1970	2585	1393	1990	1996.76	2.59	-2973	2066	2027	2006	1967	1946	2017	1957	360	595	500	1430	1	1	69751600	1392	-10.56	0.23	12	0.08	-189.00	8753.00	2520	20230210	-20.79	1755	20221013	13.73	2520	-20.79	20230210	1800	10.89	20230102	2520	-20.79	20230210	1755	13.73	20221013	1.35	N	000180	500	360 억	1807109	N	N	20	N	N
43	20230920	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	15	2	0.75	109172470	54678	57.21	1990	2015	1970	2585	1393	1990	1996.64	2.59	-3437	2066	2027	2006	1967	1946	2017	1957	360	595	500	1430	5	1	69751600	1399	-10.61	0.23	12	0.08	-189.00	8753.00	2520	20230210	-20.44	1755	20221013	14.25	2520	-20.44	20230210	1800	11.39	20230102	2520	-20.44	20230210	1755	14.25	20221013	1.35	N	000180	500	360 억	1807109	N	N	10	N	N
44	20230920	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	8	2	0.40	88032190	44124	46.16	1990	2015	1970	2585	1393	1990	1995.11	2.59	-3119	2066	2027	2006	1967	1946	2017	1957	360	595	500	1430	1	1	69751600	1394	-10.57	0.23	12	0.06	-189.00	8753.00	2520	20230210	-20.71	1755	20221013	13.85	2520	-20.71	20230210	1800	11.00	20230102	2520	-20.71	20230210	1755	13.85	20221013	1.35	N	000180	500	360 억	1807109	N	N	10	N	N
45	20230920	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	15	2	0.75	77376310	38786	40.58	1990	2015	1970	2585	1393	1990	1994.95	2.59	-2525	2066	2027	2006	1967	1946	2017	1957	360	595	500	1430	5	1	69751600	1399	-10.61	0.23	12	0.06	-189.00	8753.00	2520	20230210	-20.44	1755	20221013	14.25	2520	-20.44	20230210	1800	11.39	20230102	2520	-20.44	20230210	1755	14.25	20221013	1.35	N	000180	500	360 억	1807109	N	N	10	N	N
46	20230920	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	10	2	0.50	70311468	35265	36.90	1990	2015	1970	2585	1393	1990	1993.80	2.59	-2456	2066	2027	2006	1967	1946	2017	1957	360	595	500	1430	5	1	69751600	1395	-10.58	0.23	12	0.05	-189.00	8753.00	2520	20230210	-20.63	1755	20221013	13.96	2520	-20.63	20230210	1800	11.11	20230102	2520	-20.63	20230210	1755	13.96	20221013	1.35	N	000180	500	360 억	1807109	N	N	10	N	N
47	20230920	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	20	2	1.01	66574466	33397	34.94	1990	2015	1970	2585	1393	1990	1993.43	2.59	-2454	2066	2027	2006	1967	1946	2017	1957	360	595	500	1430	5	1	69751600	1402	-10.63	0.23	12	0.05	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.35	N	000180	500	360 억	1807109	N	N	10	N	N
48	20230920	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1996	6	2	0.30	37323451	18764	19.63	1990	1996	1970	2585	1393	1990	1989.10	2.59	-3526	2066	2027	2006	1967	1946	2017	1957	360	595	500	1430	1	1	69751600	1392	-10.56	0.23	12	0.03	-189.00	8753.00	2520	20230210	-20.79	1755	20221013	13.73	2520	-20.79	20230210	1800	10.89	20230102	2520	-20.79	20230210	1755	13.73	20221013	1.35	N	000180	500	360 억	1807109	N	N	10	N	N
49	20230920	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1970	-20	5	-1.01	9741498	4917	5.14	1990	1990	1970	2585	1393	1990	1981.19	2.59	-4767	2066	2027	2006	1967	1946	2017	1957	360	595	500	1430	1	1	69751600	1374	-10.42	0.23	12	0.01	-189.00	8753.00	2520	20230210	-21.83	1755	20221013	12.25	2520	-21.83	20230210	1800	9.44	20230102	2520	-21.83	20230210	1755	12.25	20221013	1.35	N	000180	500	360 억	1807109	N	N	10	N	N
50	20230919	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1990	-20	5	-1.00	190240676	95090	98.52	2005	2045	1985	2610	1410	2010	2000.64	2.58	13082	2070	2040	2025	1995	1980	2032	1987	360	600	500	1440	1	1	69751600	1388	-10.53	0.23	12	0.14	-189.00	8753.00	2520	20230210	-21.03	1755	20221013	13.39	2520	-21.03	20230210	1800	10.56	20230102	2520	-21.03	20230210	1755	13.39	20221013	1.35	N	000180	500	360 억	1798087	N	N	10	N	N
51	20230919	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1989	-21	5	-1.04	183327662	91613	94.92	2005	2045	1986	2610	1410	2010	2001.11	2.58	12594	2070	2040	2025	1995	1980	2032	1987	360	600	500	1440	1	1	69751600	1387	-10.52	0.23	12	0.13	-189.00	8753.00	2520	20230210	-21.07	1755	20221013	13.33	2520	-21.07	20230210	1800	10.50	20230102	2520	-21.07	20230210	1755	13.33	20221013	1.35	N	000180	500	360 억	1798087	N	N	16	N	N
52	20230919	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	-12	5	-0.60	139550211	69621	72.13	2005	2045	1993	2610	1410	2010	2004.43	2.58	8310	2070	2040	2025	1995	1980	2032	1987	360	600	500	1440	1	1	69751600	1394	-10.57	0.23	12	0.10	-189.00	8753.00	2520	20230210	-20.71	1755	20221013	13.85	2520	-20.71	20230210	1800	11.00	20230102	2520	-20.71	20230210	1755	13.85	20221013	1.35	N	000180	500	360 억	1798087	N	N	16	N	N
53	20230919	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1997	-13	5	-0.65	108307808	53978	55.93	2005	2045	1995	2610	1410	2010	2006.52	2.58	2680	2070	2040	2025	1995	1980	2032	1987	360	600	500	1440	1	1	69751600	1393	-10.57	0.23	12	0.08	-189.00	8753.00	2520	20230210	-20.75	1755	20221013	13.79	2520	-20.75	20230210	1800	10.94	20230102	2520	-20.75	20230210	1755	13.79	20221013	1.35	N	000180	500	360 억	1798087	N	N	16	N	N
54	20230919	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	0	3	0.00	61547915	30572	31.68	2005	2045	2000	2610	1410	2010	2013.21	2.58	-2138	2070	2040	2025	1995	1980	2032	1987	360	600	500	1440	5	1	69751600	1402	-10.63	0.23	12	0.04	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.35	N	000180	500	360 억	1798087	N	N	16	N	N
55	20230919	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	5	2	0.25	52163445	25895	26.83	2005	2045	2000	2610	1410	2010	2014.42	2.58	-1127	2070	2040	2025	1995	1980	2032	1987	360	600	500	1440	5	1	69751600	1405	-10.66	0.23	12	0.04	-189.00	8753.00	2520	20230210	-20.04	1755	20221013	14.81	2520	-20.04	20230210	1800	11.94	20230102	2520	-20.04	20230210	1755	14.81	20221013	1.35	N	000180	500	360 억	1798087	N	N	16	N	N
56	20230919	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	10	2	0.50	29537155	14656	15.18	2005	2045	2000	2610	1410	2010	2015.36	2.58	2447	2070	2040	2025	1995	1980	2032	1987	360	600	500	1440	5	1	69751600	1409	-10.69	0.23	12	0.02	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.35	N	000180	500	360 억	1798087	N	N	16	N	N
57	20230919	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-5	5	-0.25	4840070	2414	2.50	2005	2005	2005	2610	1410	2010	2005.00	2.58	107	2070	2040	2025	1995	1980	2032	1987	360	600	500	1440	5	1	69751600	1399	-10.61	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.44	1755	20221013	14.25	2520	-20.44	20230210	1800	11.39	20230102	2520	-20.44	20230210	1755	14.25	20221013	1.35	N	000180	500	360 억	1798087	N	N	16	N	N
58	20230918	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-30	5	-1.47	194667855	95932	199.43	2045	2055	2010	2650	1430	2040	2029.36	2.58	-1489	2070	2055	2035	2020	2000	2045	2010	360	610	500	1460	5	1	69751600	1402	-10.63	0.23	12	0.14	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.35	N	000180	500	360 억	1799635	N	N	16	N	N
59	20230918	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-20	5	-0.98	174634215	85990	178.77	2045	2055	2020	2650	1430	2040	2030.68	2.58	1711	2070	2055	2035	2020	2000	2045	2010	360	610	500	1460	5	1	69751600	1409	-10.69	0.23	12	0.12	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.35	N	000180	500	360 억	1799635	N	N	27	N	N
60	20230918	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-10	5	-0.49	144314205	71011	147.63	2045	2055	2020	2650	1430	2040	2032.09	2.58	-206	2070	2055	2035	2020	2000	2045	2010	360	610	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.10	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.35	N	000180	500	360 억	1799635	N	N	27	N	N
61	20230918	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-10	5	-0.49	136878395	67349	140.01	2045	2055	2020	2650	1430	2040	2032.18	2.58	18	2070	2055	2035	2020	2000	2045	2010	360	610	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.10	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.35	N	000180	500	360 억	1799635	N	N	27	N	N
62	20230918	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-5	5	-0.25	99606460	48950	101.76	2045	2055	2020	2650	1430	2040	2034.68	2.58	-16	2070	2055	2035	2020	2000	2045	2010	360	610	500	1460	5	1	69751600	1419	-10.77	0.23	12	0.07	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.35	N	000180	500	360 억	1799635	N	N	27	N	N
63	20230918	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-5	5	-0.25	93240240	45815	95.25	2045	2055	2020	2650	1430	2040	2034.96	2.58	959	2070	2055	2035	2020	2000	2045	2010	360	610	500	1460	5	1	69751600	1419	-10.77	0.23	12	0.07	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.35	N	000180	500	360 억	1799635	N	N	27	N	N
64	20230918	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-15	5	-0.74	25842340	12728	26.46	2045	2055	2020	2650	1430	2040	2028.86	2.58	1284	2070	2055	2035	2020	2000	2045	2010	360	610	500	1460	5	1	69751600	1412	-10.71	0.23	12	0.02	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.35	N	000180	500	360 억	1799635	N	N	27	N	N
65	20230918	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	10	2	0.49	3695170	1811	3.76	2045	2050	2045	2650	1430	2040	2047.02	2.58	-8	2070	2055	2035	2020	2000	2045	2010	360	610	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.00	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.35	N	000180	500	360 억	1799635	N	N	27	N	N
66	20230915	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	5	2	0.25	94174695	46273	137.03	2045	2050	2015	2645	1425	2035	2035.20	2.58	699	2075	2055	2035	2015	1995	2065	2025	360	610	500	1460	5	1	69751600	1423	-10.79	0.23	12	0.07	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.35	N	000180	500	360 억	1798891	N	N	27	N	N
67	20230915	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	0	3	0.00	78421665	38494	113.99	2045	2050	2020	2645	1425	2035	2037.24	2.58	678	2075	2055	2035	2015	1995	2065	2025	360	610	500	1460	5	1	69751600	1419	-10.77	0.23	12	0.06	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.35	N	000180	500	360 억	1798891	N	N	173	N	N
68	20230915	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-10	5	-0.49	68463820	33588	99.46	2045	2050	2020	2645	1425	2035	2038.34	2.58	1136	2075	2055	2035	2015	1995	2065	2025	360	610	500	1460	5	1	69751600	1412	-10.71	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.35	N	000180	500	360 억	1798891	N	N	173	N	N
69	20230915	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	15	2	0.74	46087715	22605	66.94	2045	2050	2020	2645	1425	2035	2038.83	2.58	945	2075	2055	2035	2015	1995	2065	2025	360	610	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.03	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.35	N	000180	500	360 억	1798891	N	N	173	N	N
70	20230915	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	10	2	0.49	42159370	20687	61.26	2045	2050	2020	2645	1425	2035	2037.96	2.58	945	2075	2055	2035	2015	1995	2065	2025	360	610	500	1460	5	1	69751600	1426	-10.82	0.23	12	0.03	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.35	N	000180	500	360 억	1798891	N	N	173	N	N
71	20230915	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-15	5	-0.74	30564670	14995	44.40	2045	2050	2020	2645	1425	2035	2038.32	2.58	-1121	2075	2055	2035	2015	1995	2065	2025	360	610	500	1460	5	1	69751600	1409	-10.69	0.23	12	0.02	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.35	N	000180	500	360 억	1798891	N	N	173	N	N
72	20230915	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	10	2	0.49	5269385	2578	7.63	2045	2050	2035	2645	1425	2035	2043.98	2.58	-898	2075	2055	2035	2015	1995	2065	2025	360	610	500	1460	5	1	69751600	1426	-10.82	0.23	12	0.00	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.35	N	000180	500	360 억	1798891	N	N	173	N	N
73	20230915	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	5	2	0.25	294280	144	0.43	2045	2045	2040	2645	1425	2035	2043.61	2.58	-15	2075	2055	2035	2015	1995	2065	2025	360	610	500	1460	5	1	69751600	1423	-10.79	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.35	N	000180	500	360 억	1798891	N	N	173	N	N
74	20230914	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	10	2	0.49	68043895	33519	28.76	2030	2055	2015	2630	1420	2025	2030.01	2.58	3044	2075	2050	2030	2005	1985	2062	2017	360	605	500	1450	5	1	69751600	1419	-10.77	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.35	N	000180	500	360 억	1796963	N	N	173	N	N
75	20230914	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	10	2	0.49	60992715	30042	25.78	2030	2055	2015	2630	1420	2025	2030.25	2.58	2858	2075	2050	2030	2005	1985	2062	2017	360	605	500	1450	5	1	69751600	1419	-10.77	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.35	N	000180	500	360 억	1796963	N	N	6	N	N
76	20230914	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	10	2	0.49	58489950	28815	24.72	2030	2055	2015	2630	1420	2025	2029.84	2.58	3355	2075	2050	2030	2005	1985	2062	2017	360	605	500	1450	5	1	69751600	1419	-10.77	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.35	N	000180	500	360 억	1796963	N	N	6	N	N
77	20230914	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	0	3	0.00	51901190	25567	21.94	2030	2055	2015	2630	1420	2025	2030.01	2.58	3042	2075	2050	2030	2005	1985	2062	2017	360	605	500	1450	5	1	69751600	1412	-10.71	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.35	N	000180	500	360 억	1796963	N	N	6	N	N
78	20230914	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-5	5	-0.25	46719825	23024	19.75	2030	2055	2015	2630	1420	2025	2029.18	2.58	3365	2075	2050	2030	2005	1985	2062	2017	360	605	500	1450	5	1	69751600	1409	-10.69	0.23	12	0.03	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.35	N	000180	500	360 억	1796963	N	N	6	N	N
79	20230914	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	10	2	0.49	34731690	17108	14.68	2030	2055	2015	2630	1420	2025	2030.14	2.58	4116	2075	2050	2030	2005	1985	2062	2017	360	605	500	1450	5	1	69751600	1419	-10.77	0.23	12	0.02	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.35	N	000180	500	360 억	1796963	N	N	6	N	N
80	20230914	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	20	2	0.99	18904935	9289	7.97	2030	2055	2020	2630	1420	2025	2035.20	2.58	4445	2075	2050	2030	2005	1985	2062	2017	360	605	500	1450	5	1	69751600	1426	-10.82	0.23	12	0.01	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.35	N	000180	500	360 억	1796963	N	N	6	N	N
81	20230914	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	5	2	0.25	10150	5	0.00	2030	2030	2030	2630	1420	2025	2030.00	2.58	0	2075	2050	2030	2005	1985	2062	2017	360	605	500	1450	5	1	69751600	1416	-10.74	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.35	N	000180	500	360 억	1796963	N	N	6	N	N
82	20230913	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	0	3	0.00	236183935	116549	181.08	2010	2055	2010	2630	1420	2025	2026.48	2.54	20014	2081	2052	2026	1997	1971	2040	1985	360	605	500	1450	5	1	69751600	1412	-10.71	0.23	12	0.17	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.35	N	000180	500	360 억	1768432	N	N	6	N	N
83	20230913	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	15	2	0.74	227091595	112080	174.14	2010	2055	2010	2630	1420	2025	2026.16	2.54	20269	2081	2052	2026	1997	1971	2040	1985	360	605	500	1450	5	1	69751600	1423	-10.79	0.23	12	0.16	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.35	N	000180	500	360 억	1768432	N	N	6	N	N
84	20230913	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	15	2	0.74	202850515	100155	155.61	2010	2055	2010	2630	1420	2025	2025.37	2.54	17339	2081	2052	2026	1997	1971	2040	1985	360	605	500	1450	5	1	69751600	1423	-10.79	0.23	12	0.14	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.35	N	000180	500	360 억	1768432	N	N	6	N	N
85	20230913	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	15	2	0.74	183473870	90681	140.89	2010	2050	2010	2630	1420	2025	2023.29	2.54	13395	2081	2052	2026	1997	1971	2040	1985	360	605	500	1450	5	1	69751600	1423	-10.79	0.23	12	0.13	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.35	N	000180	500	360 억	1768432	N	N	6	N	N
86	20230913	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	0	3	0.00	137971645	68354	106.20	2010	2050	2010	2630	1420	2025	2018.49	2.54	15210	2081	2052	2026	1997	1971	2040	1985	360	605	500	1450	5	1	69751600	1412	-10.71	0.23	12	0.10	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.35	N	000180	500	360 억	1768432	N	N	6	N	N
87	20230913	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	0	3	0.00	137127205	67938	105.56	2010	2050	2010	2630	1420	2025	2018.42	2.54	15214	2081	2052	2026	1997	1971	2040	1985	360	605	500	1450	5	1	69751600	1412	-10.71	0.23	12	0.10	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.35	N	000180	500	360 억	1768432	N	N	6	N	N
88	20230913	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	5	2	0.25	113467600	56217	87.35	2010	2050	2010	2630	1420	2025	2018.39	2.54	14717	2081	2052	2026	1997	1971	2040	1985	360	605	500	1450	5	1	69751600	1416	-10.74	0.23	12	0.08	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.35	N	000180	500	360 억	1768432	N	N	6	N	N
89	20230913	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-15	5	-0.74	231150	115	0.18	2010	2010	2010	2630	1420	2025	2010.00	2.54	-15	2081	2052	2026	1997	1971	2040	1985	360	605	500	1450	5	1	69751600	1402	-10.63	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.35	N	000180	500	360 억	1768432	N	N	6	N	N
90	20230912	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-30	5	-1.46	129975675	64352	210.05	2050	2055	2000	2670	1440	2055	2019.75	2.55	-10148	2091	2072	2041	2022	1991	2082	2032	360	615	500	1470	5	1	69751600	1412	-10.71	0.23	12	0.09	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.36	N	000180	500	360 억	1777174	N	N	6	N	N
91	20230912	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-20	5	-0.97	122377935	60605	197.82	2050	2055	2000	2670	1440	2055	2019.27	2.55	-9961	2091	2072	2041	2022	1991	2082	2032	360	615	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.09	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.36	N	000180	500	360 억	1777174	N	N	14	N	N
92	20230912	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-40	5	-1.95	85965330	42604	139.07	2050	2055	2000	2670	1440	2055	2017.78	2.55	-4249	2091	2072	2041	2022	1991	2082	2032	360	615	500	1470	5	1	69751600	1405	-10.66	0.23	12	0.06	-189.00	8753.00	2520	20230210	-20.04	1755	20221013	14.81	2520	-20.04	20230210	1800	11.94	20230102	2520	-20.04	20230210	1755	14.81	20221013	1.36	N	000180	500	360 억	1777174	N	N	14	N	N
93	20230912	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-25	5	-1.22	75244000	37290	121.72	2050	2055	2000	2670	1440	2055	2017.81	2.55	-3628	2091	2072	2041	2022	1991	2082	2032	360	615	500	1470	5	1	69751600	1416	-10.74	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.36	N	000180	500	360 억	1777174	N	N	14	N	N
94	20230912	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-30	5	-1.46	69822045	34610	112.97	2050	2055	2000	2670	1440	2055	2017.40	2.55	-2229	2091	2072	2041	2022	1991	2082	2032	360	615	500	1470	5	1	69751600	1412	-10.71	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.36	N	000180	500	360 억	1777174	N	N	14	N	N
95	20230912	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-35	5	-1.70	26008750	12846	41.93	2050	2055	2010	2670	1440	2055	2024.66	2.55	-2873	2091	2072	2041	2022	1991	2082	2032	360	615	500	1470	5	1	69751600	1409	-10.69	0.23	12	0.02	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.36	N	000180	500	360 억	1777174	N	N	14	N	N
96	20230912	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-25	5	-1.22	6830180	3351	10.94	2050	2055	2020	2670	1440	2055	2038.25	2.55	-1775	2091	2072	2041	2022	1991	2082	2032	360	615	500	1470	5	1	69751600	1416	-10.74	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.36	N	000180	500	360 억	1777174	N	N	14	N	N
97	20230912	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	2.55	0	2091	2072	2041	2022	1991	2082	2032	360	615	500	1470	5	1	69751600	1433	-10.87	0.23	12	0.00	-189.00	8753.00	2520	20230210	-18.45	1755	20221013	17.09	2520	-18.45	20230210	1800	14.17	20230102	2520	-18.45	20230210	1755	17.09	20221013	1.36	N	000180	500	360 억	1777174	N	N	14	N	N
98	20230911	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	20	2	0.98	62344910	30636	84.17	2010	2060	2010	2645	1425	2035	2035.02	2.55	-1389	2085	2060	2030	2005	1975	2072	2017	360	610	500	1460	5	1	69751600	1433	-10.87	0.23	12	0.04	-189.00	8753.00	2520	20230210	-18.45	1755	20221013	17.09	2520	-18.45	20230210	1800	14.17	20230102	2520	-18.45	20230210	1755	17.09	20221013	1.35	N	000180	500	360 억	1778561	N	N	14	N	N
99	20230911	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	15	2	0.74	49171265	24192	66.47	2010	2060	2010	2645	1425	2035	2032.54	2.55	438	2085	2060	2030	2005	1975	2072	2017	360	610	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.03	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.35	N	000180	500	360 억	1778561	N	N	13	N	N
100	20230911	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	10	2	0.49	45531780	22412	61.58	2010	2060	2010	2645	1425	2035	2031.58	2.55	1434	2085	2060	2030	2005	1975	2072	2017	360	610	500	1460	5	1	69751600	1426	-10.82	0.23	12	0.03	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.35	N	000180	500	360 억	1778561	N	N	13	N	N
101	20230911	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	15	2	0.74	44463865	21891	60.15	2010	2060	2010	2645	1425	2035	2031.15	2.55	1526	2085	2060	2030	2005	1975	2072	2017	360	610	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.03	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.35	N	000180	500	360 억	1778561	N	N	13	N	N
102	20230911	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	15	2	0.74	40856670	20123	55.29	2010	2055	2010	2645	1425	2035	2030.35	2.55	2882	2085	2060	2030	2005	1975	2072	2017	360	610	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.03	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.35	N	000180	500	360 억	1778561	N	N	13	N	N
103	20230911	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	15	2	0.74	31218135	15418	42.36	2010	2055	2010	2645	1425	2035	2024.78	2.55	4879	2085	2060	2030	2005	1975	2072	2017	360	610	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.02	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.35	N	000180	500	360 억	1778561	N	N	13	N	N
104	20230911	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-5	5	-0.25	10881155	5378	14.78	2010	2035	2010	2645	1425	2035	2023.27	2.55	750	2085	2060	2030	2005	1975	2072	2017	360	610	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.01	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.35	N	000180	500	360 억	1778561	N	N	13	N	N
105	20230911	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-25	5	-1.23	369840	184	0.51	2010	2010	2010	2645	1425	2035	2010.00	2.55	-24	2085	2060	2030	2005	1975	2072	2017	360	610	500	1460	5	1	69751600	1402	-10.63	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.35	N	000180	500	360 억	1778561	N	N	13	N	N
106	20230908	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	20	2	0.99	73597965	36396	70.02	2015	2055	2000	2615	1415	2015	2022.14	2.55	200	2068	2041	2028	2001	1988	2035	1995	360	600	500	1450	5	1	69751600	1419	-10.77	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.35	N	000180	500	360 억	1777315	N	N	13	N	N
107	20230908	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	35	2	1.74	72245190	35732	68.74	2015	2055	2000	2615	1415	2015	2021.86	2.55	201	2068	2041	2028	2001	1988	2035	1995	360	600	500	1450	5	1	69751600	1430	-10.85	0.23	12	0.05	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.35	N	000180	500	360 억	1777315	N	N	20	N	N
108	20230908	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	35	2	1.74	59700465	29589	56.92	2015	2050	2000	2615	1415	2015	2017.66	2.55	221	2068	2041	2028	2001	1988	2035	1995	360	600	500	1450	5	1	69751600	1430	-10.85	0.23	12	0.04	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.35	N	000180	500	360 억	1777315	N	N	20	N	N
109	20230908	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	20	2	0.99	52135915	25888	49.80	2015	2040	2000	2615	1415	2015	2013.90	2.55	730	2068	2041	2028	2001	1988	2035	1995	360	600	500	1450	5	1	69751600	1419	-10.77	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.35	N	000180	500	360 억	1777315	N	N	20	N	N
110	20230908	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	5	2	0.25	39719995	19768	38.03	2015	2025	2000	2615	1415	2015	2009.31	2.55	1848	2068	2041	2028	2001	1988	2035	1995	360	600	500	1450	5	1	69751600	1409	-10.69	0.23	12	0.03	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.35	N	000180	500	360 억	1777315	N	N	20	N	N
111	20230908	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	0	3	0.00	30344445	15113	29.08	2015	2025	2000	2615	1415	2015	2007.84	2.55	687	2068	2041	2028	2001	1988	2035	1995	360	600	500	1450	5	1	69751600	1405	-10.66	0.23	12	0.02	-189.00	8753.00	2520	20230210	-20.04	1755	20221013	14.81	2520	-20.04	20230210	1800	11.94	20230102	2520	-20.04	20230210	1755	14.81	20221013	1.35	N	000180	500	360 억	1777315	N	N	20	N	N
112	20230908	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	5	2	0.25	27088875	13495	25.96	2015	2025	2000	2615	1415	2015	2007.33	2.55	695	2068	2041	2028	2001	1988	2035	1995	360	600	500	1450	5	1	69751600	1409	-10.69	0.23	12	0.02	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.35	N	000180	500	360 억	1777315	N	N	20	N	N
113	20230908	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	5	2	0.25	153150	76	0.15	2015	2020	2015	2615	1415	2015	2015.13	2.55	-9	2068	2041	2028	2001	1988	2035	1995	360	600	500	1450	5	1	69751600	1409	-10.69	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.84	1755	20221013	15.10	2520	-19.84	20230210	1800	12.22	20230102	2520	-19.84	20230210	1755	15.10	20221013	1.35	N	000180	500	360 억	1777315	N	N	20	N	N
114	20230907	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-35	5	-1.71	104890170	51779	84.35	2055	2055	2015	2665	1435	2050	2025.73	2.57	-17953	2126	2087	2061	2022	1996	2075	2010	360	615	500	1470	5	1	69751600	1405	-10.66	0.23	12	0.07	-189.00	8753.00	2520	20230210	-20.04	1755	20221013	14.81	2520	-20.04	20230210	1800	11.94	20230102	2520	-20.04	20230210	1755	14.81	20221013	1.35	N	000180	500	360 억	1794765	N	N	20	N	N
115	20230907	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-25	5	-1.22	89798935	44319	72.20	2055	2055	2015	2665	1435	2050	2026.19	2.57	-14548	2126	2087	2061	2022	1996	2075	2010	360	615	500	1470	5	1	69751600	1412	-10.71	0.23	12	0.06	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.35	N	000180	500	360 억	1794765	N	N	30	N	N
116	20230907	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-20	5	-0.98	76352225	37664	61.36	2055	2055	2015	2665	1435	2050	2027.19	2.57	-12813	2126	2087	2061	2022	1996	2075	2010	360	615	500	1470	5	1	69751600	1416	-10.74	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.35	N	000180	500	360 억	1794765	N	N	30	N	N
117	20230907	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-10	5	-0.49	71549350	35296	57.50	2055	2055	2015	2665	1435	2050	2027.12	2.57	-10805	2126	2087	2061	2022	1996	2075	2010	360	615	500	1470	5	1	69751600	1423	-10.79	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.35	N	000180	500	360 억	1794765	N	N	30	N	N
118	20230907	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-25	5	-1.22	68204060	33648	54.82	2055	2055	2015	2665	1435	2050	2026.99	2.57	-9868	2126	2087	2061	2022	1996	2075	2010	360	615	500	1470	5	1	69751600	1412	-10.71	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.35	N	000180	500	360 억	1794765	N	N	30	N	N
119	20230907	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-20	5	-0.98	60484735	29837	48.61	2055	2055	2015	2665	1435	2050	2027.17	2.57	-8450	2126	2087	2061	2022	1996	2075	2010	360	615	500	1470	5	1	69751600	1416	-10.74	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.35	N	000180	500	360 억	1794765	N	N	30	N	N
120	20230907	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-25	5	-1.22	34672520	17106	27.87	2055	2055	2020	2665	1435	2050	2026.92	2.57	-1293	2126	2087	2061	2022	1996	2075	2010	360	615	500	1470	5	1	69751600	1412	-10.71	0.23	12	0.02	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.35	N	000180	500	360 억	1794765	N	N	30	N	N
121	20230907	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	5	2	0.24	20550	10	0.02	2055	2055	2055	2665	1435	2050	2055.00	2.57	-1	2126	2087	2061	2022	1996	2075	2010	360	615	500	1470	5	1	69751600	1433	-10.87	0.23	12	0.00	-189.00	8753.00	2520	20230210	-18.45	1755	20221013	17.09	2520	-18.45	20230210	1800	14.17	20230102	2520	-18.45	20230210	1755	17.09	20221013	1.35	N	000180	500	360 억	1794765	N	N	30	N	N
122	20230906	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	-45	5	-2.15	126223380	61381	99.53	2095	2100	2035	2720	1470	2095	2056.40	2.58	-4899	2138	2116	2073	2051	2008	2127	2062	360	625	500	1500	5	1	69751600	1430	-10.85	0.23	12	0.09	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.36	N	000180	500	360 억	1799671	N	N	30	N	N
123	20230906	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-35	5	-1.67	123200795	59907	97.14	2095	2100	2035	2720	1470	2095	2056.53	2.58	-5215	2138	2116	2073	2051	2008	2127	2062	360	625	500	1500	5	1	69751600	1437	-10.90	0.24	12	0.09	-189.00	8753.00	2520	20230210	-18.25	1755	20221013	17.38	2520	-18.25	20230210	1800	14.44	20230102	2520	-18.25	20230210	1755	17.38	20221013	1.36	N	000180	500	360 억	1799671	N	N	46	N	N
124	20230906	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-50	5	-2.39	105717830	51371	83.30	2095	2100	2035	2720	1470	2095	2057.93	2.58	-1002	2138	2116	2073	2051	2008	2127	2062	360	625	500	1500	5	1	69751600	1426	-10.82	0.23	12	0.07	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.36	N	000180	500	360 억	1799671	N	N	46	N	N
125	20230906	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-35	5	-1.67	103143315	50115	81.26	2095	2100	2035	2720	1470	2095	2058.13	2.58	-423	2138	2116	2073	2051	2008	2127	2062	360	625	500	1500	5	1	69751600	1437	-10.90	0.24	12	0.07	-189.00	8753.00	2520	20230210	-18.25	1755	20221013	17.38	2520	-18.25	20230210	1800	14.44	20230102	2520	-18.25	20230210	1755	17.38	20221013	1.36	N	000180	500	360 억	1799671	N	N	46	N	N
126	20230906	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-25	5	-1.19	45912340	22169	35.95	2095	2100	2055	2720	1470	2095	2071.02	2.58	-7482	2138	2116	2073	2051	2008	2127	2062	360	625	500	1500	5	1	69751600	1444	-10.95	0.24	12	0.03	-189.00	8753.00	2520	20230210	-17.86	1755	20221013	17.95	2520	-17.86	20230210	1800	15.00	20230102	2520	-17.86	20230210	1755	17.95	20221013	1.36	N	000180	500	360 억	1799671	N	N	46	N	N
127	20230906	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	-30	5	-1.43	29075555	14003	22.71	2095	2100	2065	2720	1470	2095	2076.38	2.58	-7382	2138	2116	2073	2051	2008	2127	2062	360	625	500	1500	5	1	69751600	1440	-10.93	0.24	12	0.02	-189.00	8753.00	2520	20230210	-18.06	1755	20221013	17.66	2520	-18.06	20230210	1800	14.72	20230102	2520	-18.06	20230210	1755	17.66	20221013	1.36	N	000180	500	360 억	1799671	N	N	46	N	N
128	20230906	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	-5	5	-0.24	23878305	11505	18.66	2095	2100	2065	2720	1470	2095	2075.47	2.58	-5847	2138	2116	2073	2051	2008	2127	2062	360	625	500	1500	5	1	69751600	1458	-11.06	0.24	12	0.02	-189.00	8753.00	2520	20230210	-17.06	1755	20221013	19.09	2520	-17.06	20230210	1800	16.11	20230102	2520	-17.06	20230210	1755	19.09	20221013	1.36	N	000180	500	360 억	1799671	N	N	46	N	N
129	20230906	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	-20	5	-0.95	1678270	806	1.31	2095	2095	2075	2720	1470	2095	2082.22	2.58	-693	2138	2116	2073	2051	2008	2127	2062	360	625	500	1500	5	1	69751600	1447	-10.98	0.24	12	0.00	-189.00	8753.00	2520	20230210	-17.66	1755	20221013	18.23	2520	-17.66	20230210	1800	15.28	20230102	2520	-17.66	20230210	1755	18.23	20221013	1.36	N	000180	500	360 억	1799671	N	N	46	N	N
130	20230905	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2095	45	2	2.20	126314485	61559	99.54	2055	2095	2030	2665	1435	2050	2051.86	2.60	-8144	2096	2072	2041	2017	1986	2085	2030	360	615	500	1470	5	1	69751600	1461	-11.08	0.24	12	0.09	-189.00	8753.00	2520	20230210	-16.87	1755	20221013	19.37	2520	-16.87	20230210	1800	16.39	20230102	2520	-16.87	20230210	1755	19.37	20221013	1.38	N	000180	500	360 억	1815851	N	N	46	N	N
131	20230905	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	0	3	0.00	86697145	42414	68.58	2055	2065	2030	2665	1435	2050	2044.07	2.60	-5809	2096	2072	2041	2017	1986	2085	2030	360	615	500	1470	5	1	69751600	1430	-10.85	0.23	12	0.06	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.38	N	000180	500	360 억	1815851	N	N	136	N	N
132	20230905	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-10	5	-0.49	77999300	38158	61.70	2055	2065	2030	2665	1435	2050	2044.11	2.60	-6502	2096	2072	2041	2017	1986	2085	2030	360	615	500	1470	5	1	69751600	1423	-10.79	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.38	N	000180	500	360 억	1815851	N	N	136	N	N
133	20230905	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	5	2	0.24	59723695	29198	47.21	2055	2065	2030	2665	1435	2050	2045.47	2.60	-4508	2096	2072	2041	2017	1986	2085	2030	360	615	500	1470	5	1	69751600	1433	-10.87	0.23	12	0.04	-189.00	8753.00	2520	20230210	-18.45	1755	20221013	17.09	2520	-18.45	20230210	1800	14.17	20230102	2520	-18.45	20230210	1755	17.09	20221013	1.38	N	000180	500	360 억	1815851	N	N	136	N	N
134	20230905	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-5	5	-0.24	53590040	26189	42.35	2055	2065	2030	2665	1435	2050	2046.28	2.60	-4182	2096	2072	2041	2017	1986	2085	2030	360	615	500	1470	5	1	69751600	1426	-10.82	0.23	12	0.04	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.38	N	000180	500	360 억	1815851	N	N	136	N	N
135	20230905	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	5	2	0.24	26410895	12902	20.86	2055	2060	2035	2665	1435	2050	2047.04	2.60	-2134	2096	2072	2041	2017	1986	2085	2030	360	615	500	1470	5	1	69751600	1433	-10.87	0.23	12	0.02	-189.00	8753.00	2520	20230210	-18.45	1755	20221013	17.09	2520	-18.45	20230210	1800	14.17	20230102	2520	-18.45	20230210	1755	17.09	20221013	1.38	N	000180	500	360 억	1815851	N	N	136	N	N
136	20230905	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	5	2	0.24	17914235	8757	14.16	2055	2060	2035	2665	1435	2050	2045.70	2.60	-1417	2096	2072	2041	2017	1986	2085	2030	360	615	500	1470	5	1	69751600	1433	-10.87	0.23	12	0.01	-189.00	8753.00	2520	20230210	-18.45	1755	20221013	17.09	2520	-18.45	20230210	1800	14.17	20230102	2520	-18.45	20230210	1755	17.09	20221013	1.38	N	000180	500	360 억	1815851	N	N	136	N	N
137	20230905	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	10	2	0.49	700815	341	0.55	2055	2060	2050	2665	1435	2050	2055.18	2.60	-51	2096	2072	2041	2017	1986	2085	2030	360	615	500	1470	5	1	69751600	1437	-10.90	0.24	12	0.00	-189.00	8753.00	2520	20230210	-18.25	1755	20221013	17.38	2520	-18.25	20230210	1800	14.44	20230102	2520	-18.25	20230210	1755	17.38	20221013	1.38	N	000180	500	360 억	1815851	N	N	136	N	N
138	20230904	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	20	2	0.99	126095730	61794	97.46	2010	2065	2010	2635	1425	2030	2040.47	2.62	-8649	2086	2057	2031	2002	1976	2057	2002	360	605	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.09	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.37	N	000180	500	360 억	1824407	N	N	136	N	N
139	20230904	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	20	2	0.99	102027280	50056	78.95	2010	2060	2010	2635	1425	2030	2038.26	2.62	-7614	2086	2057	2031	2002	1976	2057	2002	360	605	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.07	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.37	N	000180	500	360 억	1824407	N	N	12	N	N
140	20230904	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	25	2	1.23	94202015	46222	72.90	2010	2060	2010	2635	1425	2030	2038.03	2.62	-7999	2086	2057	2031	2002	1976	2057	2002	360	605	500	1460	5	1	69751600	1433	-10.87	0.23	12	0.07	-189.00	8753.00	2520	20230210	-18.45	1755	20221013	17.09	2520	-18.45	20230210	1800	14.17	20230102	2520	-18.45	20230210	1755	17.09	20221013	1.37	N	000180	500	360 억	1824407	N	N	12	N	N
141	20230904	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	10	2	0.49	79514795	39029	61.56	2010	2060	2010	2635	1425	2030	2037.33	2.62	-8007	2086	2057	2031	2002	1976	2057	2002	360	605	500	1460	5	1	69751600	1423	-10.79	0.23	12	0.06	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.37	N	000180	500	360 억	1824407	N	N	12	N	N
142	20230904	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	20	2	0.99	68220855	33517	52.86	2010	2060	2010	2635	1425	2030	2035.41	2.62	-7764	2086	2057	2031	2002	1976	2057	2002	360	605	500	1460	5	1	69751600	1430	-10.85	0.23	12	0.05	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.37	N	000180	500	360 억	1824407	N	N	12	N	N
143	20230904	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	0	3	0.00	62850925	30880	48.70	2010	2060	2010	2635	1425	2030	2035.33	2.62	-7235	2086	2057	2031	2002	1976	2057	2002	360	605	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.37	N	000180	500	360 억	1824407	N	N	12	N	N
144	20230904	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	15	2	0.74	41162220	20216	31.88	2010	2060	2010	2635	1425	2030	2036.12	2.62	-5148	2086	2057	2031	2002	1976	2057	2002	360	605	500	1460	5	1	69751600	1426	-10.82	0.23	12	0.03	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.37	N	000180	500	360 억	1824407	N	N	12	N	N
145	20230904	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	0	3	0.00	10492220	5220	8.23	2010	2030	2010	2635	1425	2030	2010.00	2.62	-180	2086	2057	2031	2002	1976	2057	2002	360	605	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.01	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.37	N	000180	500	360 억	1824407	N	N	12	N	N
146	20230901	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	5	2	0.25	128800700	63393	75.81	2030	2060	2005	2630	1420	2025	2031.79	2.60	9904	2095	2060	2035	2000	1975	2047	1987	360	605	500	1450	5	1	69751600	1416	-10.74	0.23	12	0.09	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.36	N	000180	500	360 억	1815065	N	N	12	N	N
147	20230901	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	15	2	0.74	123454215	60761	72.67	2030	2060	2005	2630	1420	2025	2031.80	2.60	9193	2095	2060	2035	2000	1975	2047	1987	360	605	500	1450	5	1	69751600	1423	-10.79	0.23	12	0.09	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.36	N	000180	500	360 억	1815065	N	N	3	N	N
148	20230901	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	10	2	0.49	105215710	51800	61.95	2030	2060	2005	2630	1420	2025	2031.19	2.60	7250	2095	2060	2035	2000	1975	2047	1987	360	605	500	1450	5	1	69751600	1419	-10.77	0.23	12	0.07	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.36	N	000180	500	360 억	1815065	N	N	3	N	N
149	20230901	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	15	2	0.74	85588655	42148	50.41	2030	2060	2005	2630	1420	2025	2030.67	2.60	5430	2095	2060	2035	2000	1975	2047	1987	360	605	500	1450	5	1	69751600	1423	-10.79	0.23	12	0.06	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.36	N	000180	500	360 억	1815065	N	N	3	N	N
150	20230901	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	20	2	0.99	83446310	41097	49.15	2030	2060	2005	2630	1420	2025	2030.47	2.60	5254	2095	2060	2035	2000	1975	2047	1987	360	605	500	1450	5	1	69751600	1426	-10.82	0.23	12	0.06	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.36	N	000180	500	360 억	1815065	N	N	3	N	N
151	20230901	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	10	2	0.49	66891260	32971	39.43	2030	2060	2005	2630	1420	2025	2028.79	2.60	4451	2095	2060	2035	2000	1975	2047	1987	360	605	500	1450	5	1	69751600	1419	-10.77	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.36	N	000180	500	360 억	1815065	N	N	3	N	N
152	20230901	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	0	3	0.00	57470965	28321	33.87	2030	2060	2005	2630	1420	2025	2029.27	2.60	2052	2095	2060	2035	2000	1975	2047	1987	360	605	500	1450	5	1	69751600	1412	-10.71	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.36	N	000180	500	360 억	1815065	N	N	3	N	N
153	20230901	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	5	2	0.25	611030	301	0.36	2030	2030	2030	2630	1420	2025	2030.00	2.60	-39	2095	2060	2035	2000	1975	2047	1987	360	605	500	1450	5	1	69751600	1416	-10.74	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.36	N	000180	500	360 억	1815065	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History