KissMeData/031820/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160404	60.00	KOSPI	서비스업	N	N	N	N	60	N	718	7	2	0.98	211081005	296188	27.56	706	720	705	924	498	711	712.66	1.66	18464	771	740	724	693	677	733	686	605	213	500	450	1	1	121051466	869	3.57	0.57	12	0.24	201.00	1259.00	1120	20230601	-35.89	570	20221013	25.96	1120	-35.89	20230601	579	24.01	20230103	1120	-35.89	20230601	570	25.96	20221013	3.03	N	031820	500	605 억	2012450	N	N	22	N	N
3	20230927	150406	60.00	KOSPI	서비스업	N	N	N	N	60	N	717	6	2	0.84	187758783	263698	24.54	706	718	705	924	498	711	712.02	1.66	15696	771	740	724	693	677	733	686	605	213	500	450	1	1	121051466	868	3.57	0.57	12	0.22	201.00	1259.00	1120	20230601	-35.98	570	20221013	25.79	1120	-35.98	20230601	579	23.83	20230103	1120	-35.98	20230601	570	25.79	20221013	3.03	N	031820	500	605 억	2012450	N	N	46	N	N
4	20230927	140405	60.00	KOSPI	서비스업	N	N	N	N	60	N	713	2	2	0.28	168354400	236477	22.01	706	718	705	924	498	711	711.93	1.66	6690	771	740	724	693	677	733	686	605	213	500	450	1	1	121051466	863	3.55	0.57	12	0.20	201.00	1259.00	1120	20230601	-36.34	570	20221013	25.09	1120	-36.34	20230601	579	23.14	20230103	1120	-36.34	20230601	570	25.09	20221013	3.03	N	031820	500	605 억	2012450	N	N	46	N	N
5	20230927	130402	60.00	KOSPI	서비스업	N	N	N	N	60	N	713	2	2	0.28	139415176	195840	18.22	706	718	705	924	498	711	711.88	1.66	-926	771	740	724	693	677	733	686	605	213	500	450	1	1	121051466	863	3.55	0.57	12	0.16	201.00	1259.00	1120	20230601	-36.34	570	20221013	25.09	1120	-36.34	20230601	579	23.14	20230103	1120	-36.34	20230601	570	25.09	20221013	3.03	N	031820	500	605 억	2012450	N	N	46	N	N
6	20230927	120401	60.00	KOSPI	서비스업	N	N	N	N	60	N	713	2	2	0.28	134875468	189474	17.63	706	718	705	924	498	711	711.84	1.66	967	771	740	724	693	677	733	686	605	213	500	450	1	1	121051466	863	3.55	0.57	12	0.16	201.00	1259.00	1120	20230601	-36.34	570	20221013	25.09	1120	-36.34	20230601	579	23.14	20230103	1120	-36.34	20230601	570	25.09	20221013	3.03	N	031820	500	605 억	2012450	N	N	46	N	N
7	20230927	110404	60.00	KOSPI	서비스업	N	N	N	N	60	N	716	5	2	0.70	97041612	136338	12.69	706	718	705	924	498	711	711.77	1.66	11228	771	740	724	693	677	733	686	605	213	500	450	1	1	121051466	867	3.56	0.57	12	0.11	201.00	1259.00	1120	20230601	-36.07	570	20221013	25.61	1120	-36.07	20230601	579	23.66	20230103	1120	-36.07	20230601	570	25.61	20221013	3.03	N	031820	500	605 억	2012450	N	N	46	N	N
8	20230927	100402	60.00	KOSPI	서비스업	N	N	N	N	60	N	713	2	2	0.28	78503316	110414	10.27	706	716	705	924	498	711	710.99	1.66	7493	771	740	724	693	677	733	686	605	213	500	450	1	1	121051466	863	3.55	0.57	12	0.09	201.00	1259.00	1120	20230601	-36.34	570	20221013	25.09	1120	-36.34	20230601	579	23.14	20230103	1120	-36.34	20230601	570	25.09	20221013	3.03	N	031820	500	605 억	2012450	N	N	46	N	N
9	20230927	090408	60.00	KOSPI	서비스업	N	N	N	N	60	N	707	-4	5	-0.56	6338983	8974	0.84	706	711	705	924	498	711	706.37	1.66	1766	771	740	724	693	677	733	686	605	213	500	450	1	1	121051466	856	3.52	0.56	12	0.01	201.00	1259.00	1120	20230601	-36.88	570	20221013	24.04	1120	-36.88	20230601	579	22.11	20230103	1120	-36.88	20230601	570	24.04	20221013	3.03	N	031820	500	605 억	2012450	N	N	46	N	N
10	20230926	160402	60.00	KOSPI	서비스업	N	N	N	N	60	N	711	4	2	0.57	780809072	1068898	285.38	713	755	708	919	495	707	730.48	1.78	-125297	727	717	712	702	697	714	699	605	212	500	450	1	1	121051466	861	3.54	0.56	12	0.88	201.00	1259.00	1120	20230601	-36.52	570	20221013	24.74	1120	-36.52	20230601	579	22.80	20230103	1120	-36.52	20230601	570	24.74	20221013	3.04	N	031820	500	605 억	2159392	N	N	46	N	N
11	20230926	150404	60.00	KOSPI	서비스업	N	N	N	N	60	N	714	7	2	0.99	741300878	1013441	270.57	713	755	708	919	495	707	731.47	1.78	-125801	727	717	712	702	697	714	699	605	212	500	450	1	1	121051466	864	3.55	0.57	12	0.84	201.00	1259.00	1120	20230601	-36.25	570	20221013	25.26	1120	-36.25	20230601	579	23.32	20230103	1120	-36.25	20230601	570	25.26	20221013	3.04	N	031820	500	605 억	2159392	N	N	98	N	N
12	20230926	140358	60.00	KOSPI	서비스업	N	N	N	N	60	N	717	10	2	1.41	725575600	991421	264.69	713	755	708	919	495	707	731.85	1.78	-126084	727	717	712	702	697	714	699	605	212	500	450	1	1	121051466	868	3.57	0.57	12	0.82	201.00	1259.00	1120	20230601	-35.98	570	20221013	25.79	1120	-35.98	20230601	579	23.83	20230103	1120	-35.98	20230601	570	25.79	20221013	3.04	N	031820	500	605 억	2159392	N	N	98	N	N
13	20230926	130400	60.00	KOSPI	서비스업	N	N	N	N	60	N	715	8	2	1.13	682715655	931555	248.71	713	755	708	919	495	707	732.88	1.78	-109510	727	717	712	702	697	714	699	605	212	500	450	1	1	121051466	866	3.56	0.57	12	0.77	201.00	1259.00	1120	20230601	-36.16	570	20221013	25.44	1120	-36.16	20230601	579	23.49	20230103	1120	-36.16	20230601	570	25.44	20221013	3.04	N	031820	500	605 억	2159392	N	N	98	N	N
14	20230926	120402	60.00	KOSPI	서비스업	N	N	N	N	60	N	715	8	2	1.13	655655009	893603	238.58	713	755	708	919	495	707	733.72	1.78	-105760	727	717	712	702	697	714	699	605	212	500	450	1	1	121051466	866	3.56	0.57	12	0.74	201.00	1259.00	1120	20230601	-36.16	570	20221013	25.44	1120	-36.16	20230601	579	23.49	20230103	1120	-36.16	20230601	570	25.44	20221013	3.04	N	031820	500	605 억	2159392	N	N	98	N	N
15	20230926	110401	60.00	KOSPI	서비스업	N	N	N	N	60	N	712	5	2	0.71	592935610	805970	215.18	713	755	708	919	495	707	735.68	1.78	-76401	727	717	712	702	697	714	699	605	212	500	450	1	1	121051466	862	3.54	0.57	12	0.67	201.00	1259.00	1120	20230601	-36.43	570	20221013	24.91	1120	-36.43	20230601	579	22.97	20230103	1120	-36.43	20230601	570	24.91	20221013	3.04	N	031820	500	605 억	2159392	N	N	98	N	N
16	20230926	100400	60.00	KOSPI	서비스업	N	N	N	N	60	N	726	19	2	2.69	513313538	694606	185.45	713	755	713	919	495	707	739.00	1.78	-61227	727	717	712	702	697	714	699	605	212	500	450	1	1	121051466	879	3.61	0.58	12	0.57	201.00	1259.00	1120	20230601	-35.18	570	20221013	27.37	1120	-35.18	20230601	579	25.39	20230103	1120	-35.18	20230601	570	27.37	20221013	3.04	N	031820	500	605 억	2159392	N	N	98	N	N
17	20230926	090400	60.00	KOSPI	서비스업	N	N	N	N	60	N	714	7	2	0.99	16756340	23488	6.27	713	715	713	919	495	707	713.40	1.78	2553	727	717	712	702	697	714	699	605	212	500	450	1	1	121051466	864	3.55	0.57	12	0.02	201.00	1259.00	1120	20230601	-36.25	570	20221013	25.26	1120	-36.25	20230601	579	23.32	20230103	1120	-36.25	20230601	570	25.26	20221013	3.04	N	031820	500	605 억	2159392	N	N	98	N	N
18	20230925	160400	60.00	KOSPI	서비스업	N	N	N	N	60	N	707	-14	5	-1.94	261883425	367187	80.80	721	722	707	937	505	721	713.25	1.81	-37024	741	730	721	710	701	736	716	605	216	500	460	1	1	121051466	856	3.52	0.56	12	0.30	201.00	1259.00	1120	20230601	-36.88	570	20221013	24.04	1120	-36.88	20230601	579	22.11	20230103	1120	-36.88	20230601	570	24.04	20221013	3.16	N	031820	500	605 억	2196617	N	N	98	N	N
19	20230925	150403	60.00	KOSPI	서비스업	N	N	N	N	60	N	711	-10	5	-1.39	219428638	307291	67.62	721	722	710	937	505	721	714.07	1.81	-40907	741	730	721	710	701	736	716	605	216	500	460	1	1	121051466	861	3.54	0.56	12	0.25	201.00	1259.00	1120	20230601	-36.52	570	20221013	24.74	1120	-36.52	20230601	579	22.80	20230103	1120	-36.52	20230601	570	24.74	20221013	3.16	N	031820	500	605 억	2196617	N	N	0	N	N
20	20230925	140356	60.00	KOSPI	서비스업	N	N	N	N	60	N	714	-7	5	-0.97	139452419	194866	42.88	721	722	710	937	505	721	715.63	1.81	-29021	741	730	721	710	701	736	716	605	216	500	460	1	1	121051466	864	3.55	0.57	12	0.16	201.00	1259.00	1120	20230601	-36.25	570	20221013	25.26	1120	-36.25	20230601	579	23.32	20230103	1120	-36.25	20230601	570	25.26	20221013	3.16	N	031820	500	605 억	2196617	N	N	0	N	N
21	20230925	130357	60.00	KOSPI	서비스업	N	N	N	N	60	N	717	-4	5	-0.55	107707366	150444	33.11	721	722	710	937	505	721	715.93	1.81	-25744	741	730	721	710	701	736	716	605	216	500	460	1	1	121051466	868	3.57	0.57	12	0.12	201.00	1259.00	1120	20230601	-35.98	570	20221013	25.79	1120	-35.98	20230601	579	23.83	20230103	1120	-35.98	20230601	570	25.79	20221013	3.16	N	031820	500	605 억	2196617	N	N	0	N	N
22	20230925	120402	60.00	KOSPI	서비스업	N	N	N	N	60	N	712	-9	5	-1.25	95902724	133950	29.48	721	722	710	937	505	721	715.96	1.81	-30038	741	730	721	710	701	736	716	605	216	500	460	1	1	121051466	862	3.54	0.57	12	0.11	201.00	1259.00	1120	20230601	-36.43	570	20221013	24.91	1120	-36.43	20230601	579	22.97	20230103	1120	-36.43	20230601	570	24.91	20221013	3.16	N	031820	500	605 억	2196617	N	N	0	N	N
23	20230925	110357	60.00	KOSPI	서비스업	N	N	N	N	60	N	715	-6	5	-0.83	74524514	103979	22.88	721	722	710	937	505	721	716.73	1.81	-26423	741	730	721	710	701	736	716	605	216	500	460	1	1	121051466	866	3.56	0.57	12	0.09	201.00	1259.00	1120	20230601	-36.16	570	20221013	25.44	1120	-36.16	20230601	579	23.49	20230103	1120	-36.16	20230601	570	25.44	20221013	3.16	N	031820	500	605 억	2196617	N	N	0	N	N
24	20230925	100359	60.00	KOSPI	서비스업	N	N	N	N	60	N	720	-1	5	-0.14	51031572	71206	15.67	721	722	710	937	505	721	716.68	1.81	-6273	741	730	721	710	701	736	716	605	216	500	460	1	1	121051466	872	3.58	0.57	12	0.06	201.00	1259.00	1120	20230601	-35.71	570	20221013	26.32	1120	-35.71	20230601	579	24.35	20230103	1120	-35.71	20230601	570	26.32	20221013	3.16	N	031820	500	605 억	2196617	N	N	0	N	N
25	20230925	090359	60.00	KOSPI	서비스업	N	N	N	N	60	N	717	-4	5	-0.55	12639428	17672	3.89	721	721	710	937	505	721	715.22	1.81	1650	741	730	721	710	701	736	716	605	216	500	460	1	1	121051466	868	3.57	0.57	12	0.01	201.00	1259.00	1120	20230601	-35.98	570	20221013	25.79	1120	-35.98	20230601	579	23.83	20230103	1120	-35.98	20230601	570	25.79	20221013	3.16	N	031820	500	605 억	2196617	N	N	0	N	N
26	20230922	160410	60.00	KOSPI	서비스업	N	N	N	N	60	N	721	-10	5	-1.37	326127933	451946	54.89	717	732	712	950	512	731	721.61	1.86	-66180	761	746	738	723	715	742	719	605	219	500	460	1	1	121051466	873	3.59	0.57	12	0.37	201.00	1259.00	1120	20230601	-35.62	570	20221013	26.49	1120	-35.62	20230601	579	24.53	20230103	1120	-35.62	20230601	570	26.49	20221013	3.15	N	031820	500	605 억	2254632	N	N	0	N	N
27	20230922	150408	60.00	KOSPI	서비스업	N	N	N	N	60	N	721	-10	5	-1.37	277001243	383726	46.60	717	732	712	950	512	731	721.87	1.86	-68981	761	746	738	723	715	742	719	605	219	500	460	1	1	121051466	873	3.59	0.57	12	0.32	201.00	1259.00	1120	20230601	-35.62	570	20221013	26.49	1120	-35.62	20230601	579	24.53	20230103	1120	-35.62	20230601	570	26.49	20221013	3.15	N	031820	500	605 억	2254632	N	N	0	N	N
28	20230922	140409	60.00	KOSPI	서비스업	N	N	N	N	60	N	731	0	3	0.00	258894120	358782	43.57	717	731	712	950	512	731	721.59	1.86	-64751	761	746	738	723	715	742	719	605	219	500	460	1	1	121051466	885	3.64	0.58	12	0.30	201.00	1259.00	1120	20230601	-34.73	570	20221013	28.25	1120	-34.73	20230601	579	26.25	20230103	1120	-34.73	20230601	570	28.25	20221013	3.15	N	031820	500	605 억	2254632	N	N	0	N	N
29	20230922	130347	60.00	KOSPI	서비스업	N	N	N	N	60	N	730	-1	5	-0.14	225522452	313032	38.02	717	731	712	950	512	731	720.45	1.86	-25242	761	746	738	723	715	742	719	605	219	500	460	1	1	121051466	884	3.63	0.58	12	0.26	201.00	1259.00	1120	20230601	-34.82	570	20221013	28.07	1120	-34.82	20230601	579	26.08	20230103	1120	-34.82	20230601	570	28.07	20221013	3.15	N	031820	500	605 억	2254632	N	N	0	N	N
30	20230922	120345	60.00	KOSPI	서비스업	N	N	N	N	60	N	726	-5	5	-0.68	191816336	266761	32.40	717	730	712	950	512	731	719.06	1.86	-1756	761	746	738	723	715	742	719	605	219	500	460	1	1	121051466	879	3.61	0.58	12	0.22	201.00	1259.00	1120	20230601	-35.18	570	20221013	27.37	1120	-35.18	20230601	579	25.39	20230103	1120	-35.18	20230601	570	27.37	20221013	3.15	N	031820	500	605 억	2254632	N	N	0	N	N
31	20230922	110344	60.00	KOSPI	서비스업	N	N	N	N	60	N	724	-7	5	-0.96	173225531	241067	29.28	717	730	712	950	512	731	718.58	1.86	-4939	761	746	738	723	715	742	719	605	219	500	460	1	1	121051466	876	3.60	0.58	12	0.20	201.00	1259.00	1120	20230601	-35.36	570	20221013	27.02	1120	-35.36	20230601	579	25.04	20230103	1120	-35.36	20230601	570	27.02	20221013	3.15	N	031820	500	605 억	2254632	N	N	0	N	N
32	20230922	100345	60.00	KOSPI	서비스업	N	N	N	N	60	N	714	-17	5	-2.33	112393562	156465	19.00	717	730	713	950	512	731	718.33	1.86	5756	761	746	738	723	715	742	719	605	219	500	460	1	1	121051466	864	3.55	0.57	12	0.13	201.00	1259.00	1120	20230601	-36.25	570	20221013	25.26	1120	-36.25	20230601	579	23.32	20230103	1120	-36.25	20230601	570	25.26	20221013	3.15	N	031820	500	605 억	2254632	N	N	0	N	N
33	20230922	090340	60.00	KOSPI	서비스업	N	N	N	N	60	N	720	-11	5	-1.50	14555768	20288	2.46	717	730	717	950	512	731	717.46	1.86	1241	761	746	738	723	715	742	719	605	219	500	460	1	1	121051466	872	3.58	0.57	12	0.02	201.00	1259.00	1120	20230601	-35.71	570	20221013	26.32	1120	-35.71	20230601	579	24.35	20230103	1120	-35.71	20230601	570	26.32	20221013	3.15	N	031820	500	605 억	2254632	N	N	0	N	N
34	20230921	160347	60.00	KOSPI	서비스업	N	N	N	N	60	N	731	-20	5	-2.66	604982178	821459	194.98	749	753	730	976	526	751	736.48	1.86	1530	767	759	753	745	739	756	742	605	225	500	480	1	1	121051466	885	3.64	0.58	12	0.68	201.00	1259.00	1120	20230601	-34.73	570	20221013	28.25	1120	-34.73	20230601	579	26.25	20230103	1120	-34.73	20230601	570	28.25	20221013	3.20	N	031820	500	605 억	2252870	N	N	3	N	N
35	20230921	150342	60.00	KOSPI	서비스업	N	N	N	N	60	N	734	-17	5	-2.26	538583777	730612	173.42	749	753	730	976	526	751	737.17	1.86	2715	767	759	753	745	739	756	742	605	225	500	480	1	1	121051466	889	3.65	0.58	12	0.60	201.00	1259.00	1120	20230601	-34.46	570	20221013	28.77	1120	-34.46	20230601	579	26.77	20230103	1120	-34.46	20230601	570	28.77	20221013	3.20	N	031820	500	605 억	2252870	N	N	3	N	N
36	20230921	140343	60.00	KOSPI	서비스업	N	N	N	N	60	N	733	-18	5	-2.40	505096422	684930	162.57	749	753	730	976	526	751	737.44	1.86	22195	767	759	753	745	739	756	742	605	225	500	480	1	1	121051466	887	3.65	0.58	12	0.57	201.00	1259.00	1120	20230601	-34.55	570	20221013	28.60	1120	-34.55	20230601	579	26.60	20230103	1120	-34.55	20230601	570	28.60	20221013	3.20	N	031820	500	605 억	2252870	N	N	3	N	N
37	20230921	130340	60.00	KOSPI	서비스업	N	N	N	N	60	N	731	-20	5	-2.66	463347989	627941	149.05	749	753	730	976	526	751	737.88	1.86	23839	767	759	753	745	739	756	742	605	225	500	480	1	1	121051466	885	3.64	0.58	12	0.52	201.00	1259.00	1120	20230601	-34.73	570	20221013	28.25	1120	-34.73	20230601	579	26.25	20230103	1120	-34.73	20230601	570	28.25	20221013	3.20	N	031820	500	605 억	2252870	N	N	3	N	N
38	20230921	120339	60.00	KOSPI	서비스업	N	N	N	N	60	N	732	-19	5	-2.53	371197861	502141	119.19	749	753	730	976	526	751	739.23	1.86	30146	767	759	753	745	739	756	742	605	225	500	480	1	1	121051466	886	3.64	0.58	12	0.41	201.00	1259.00	1120	20230601	-34.64	570	20221013	28.42	1120	-34.64	20230601	579	26.42	20230103	1120	-34.64	20230601	570	28.42	20221013	3.20	N	031820	500	605 억	2252870	N	N	3	N	N
39	20230921	110347	60.00	KOSPI	서비스업	N	N	N	N	60	N	739	-12	5	-1.60	235604373	317212	75.29	749	753	736	976	526	751	742.73	1.86	29567	767	759	753	745	739	756	742	605	225	500	480	1	1	121051466	895	3.68	0.59	12	0.26	201.00	1259.00	1120	20230601	-34.02	570	20221013	29.65	1120	-34.02	20230601	579	27.63	20230103	1120	-34.02	20230601	570	29.65	20221013	3.20	N	031820	500	605 억	2252870	N	N	3	N	N
40	20230921	100340	60.00	KOSPI	서비스업	N	N	N	N	60	N	741	-10	5	-1.33	167629315	225231	53.46	749	753	739	976	526	751	744.25	1.86	46234	767	759	753	745	739	756	742	605	225	500	480	1	1	121051466	897	3.69	0.59	12	0.19	201.00	1259.00	1120	20230601	-33.84	570	20221013	30.00	1120	-33.84	20230601	579	27.98	20230103	1120	-33.84	20230601	570	30.00	20221013	3.20	N	031820	500	605 억	2252870	N	N	3	N	N
41	20230921	090345	60.00	KOSPI	서비스업	N	N	N	N	60	N	745	-6	5	-0.80	10136722	13562	3.22	749	751	745	976	526	751	747.43	1.86	-5073	767	759	753	745	739	756	742	605	225	500	480	1	1	121051466	902	3.71	0.59	12	0.01	201.00	1259.00	1120	20230601	-33.48	570	20221013	30.70	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	570	30.70	20221013	3.20	N	031820	500	605 억	2252870	N	N	3	N	N
42	20230920	160346	60.00	KOSPI	서비스업	N	N	N	N	60	N	751	-9	5	-1.18	316224174	420950	52.99	758	761	747	988	532	760	751.22	1.91	-50853	799	779	769	749	739	774	744	605	228	500	480	1	1	121051466	909	3.74	0.60	12	0.35	201.00	1259.00	1120	20230601	-32.95	570	20221013	31.75	1120	-32.95	20230601	579	29.71	20230103	1120	-32.95	20230601	570	31.75	20221013	3.25	N	031820	500	605 억	2314063	N	N	3	N	N
43	20230920	150336	60.00	KOSPI	서비스업	N	N	N	N	60	N	752	-8	5	-1.05	305240720	406336	51.15	758	761	747	988	532	760	751.20	1.91	-49885	799	779	769	749	739	774	744	605	228	500	480	1	1	121051466	910	3.74	0.60	12	0.34	201.00	1259.00	1120	20230601	-32.86	570	20221013	31.93	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	570	31.93	20221013	3.25	N	031820	500	605 억	2314063	N	N	0	N	N
44	20230920	140339	60.00	KOSPI	서비스업	N	N	N	N	60	N	752	-8	5	-1.05	273847006	364653	45.91	758	761	747	988	532	760	750.98	1.91	-46302	799	779	769	749	739	774	744	605	228	500	480	1	1	121051466	910	3.74	0.60	12	0.30	201.00	1259.00	1120	20230601	-32.86	570	20221013	31.93	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	570	31.93	20221013	3.25	N	031820	500	605 억	2314063	N	N	0	N	N
45	20230920	130338	60.00	KOSPI	서비스업	N	N	N	N	60	N	751	-9	5	-1.18	228994951	304800	38.37	758	761	747	988	532	760	751.30	1.91	-40521	799	779	769	749	739	774	744	605	228	500	480	1	1	121051466	909	3.74	0.60	12	0.25	201.00	1259.00	1120	20230601	-32.95	570	20221013	31.75	1120	-32.95	20230601	579	29.71	20230103	1120	-32.95	20230601	570	31.75	20221013	3.25	N	031820	500	605 억	2314063	N	N	0	N	N
46	20230920	120338	60.00	KOSPI	서비스업	N	N	N	N	60	N	749	-11	5	-1.45	201326704	267855	33.72	758	761	747	988	532	760	751.63	1.91	-37007	799	779	769	749	739	774	744	605	228	500	480	1	1	121051466	907	3.73	0.59	12	0.22	201.00	1259.00	1120	20230601	-33.12	570	20221013	31.40	1120	-33.12	20230601	579	29.36	20230103	1120	-33.12	20230601	570	31.40	20221013	3.25	N	031820	500	605 억	2314063	N	N	0	N	N
47	20230920	110342	60.00	KOSPI	서비스업	N	N	N	N	60	N	752	-8	5	-1.05	150235036	199545	25.12	758	761	748	988	532	760	752.89	1.91	-39640	799	779	769	749	739	774	744	605	228	500	480	1	1	121051466	910	3.74	0.60	12	0.16	201.00	1259.00	1120	20230601	-32.86	570	20221013	31.93	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	570	31.93	20221013	3.25	N	031820	500	605 억	2314063	N	N	0	N	N
48	20230920	100332	60.00	KOSPI	서비스업	N	N	N	N	60	N	756	-4	5	-0.53	35446571	46793	5.89	758	761	756	988	532	760	757.52	1.91	-7482	799	779	769	749	739	774	744	605	228	500	480	1	1	121051466	915	3.76	0.60	12	0.04	201.00	1259.00	1120	20230601	-32.50	570	20221013	32.63	1120	-32.50	20230601	579	30.57	20230103	1120	-32.50	20230601	570	32.63	20221013	3.25	N	031820	500	605 억	2314063	N	N	0	N	N
49	20230920	090339	60.00	KOSPI	서비스업	N	N	N	N	60	N	759	-1	5	-0.13	4904227	6473	0.81	758	760	757	988	532	760	757.64	1.91	1643	799	779	769	749	739	774	744	605	228	500	480	1	1	121051466	919	3.78	0.60	12	0.01	201.00	1259.00	1120	20230601	-32.23	570	20221013	33.16	1120	-32.23	20230601	579	31.09	20230103	1120	-32.23	20230601	570	33.16	20221013	3.25	N	031820	500	605 억	2314063	N	N	0	N	N
50	20230919	160335	60.00	KOSPI	서비스업	N	N	N	N	60	N	760	-13	5	-1.68	605250918	787076	145.81	773	789	759	1004	542	773	769.00	2.12	-236596	797	785	777	765	757	781	761	605	231	500	490	1	1	121051466	920	3.78	0.60	12	0.65	201.00	1259.00	1120	20230601	-32.14	570	20221013	33.33	1120	-32.14	20230601	579	31.26	20230103	1120	-32.14	20230601	570	33.33	20221013	3.20	N	031820	500	605 억	2561707	N	N	0	N	N
51	20230919	150334	60.00	KOSPI	서비스업	N	N	N	N	60	N	765	-8	5	-1.03	575169734	747540	138.48	773	789	760	1004	542	773	769.42	2.12	-235103	797	785	777	765	757	781	761	605	231	500	490	1	1	121051466	926	3.81	0.61	12	0.62	201.00	1259.00	1120	20230601	-31.70	570	20221013	34.21	1120	-31.70	20230601	579	32.12	20230103	1120	-31.70	20230601	570	34.21	20221013	3.20	N	031820	500	605 억	2561707	N	N	0	N	N
52	20230919	140333	60.00	KOSPI	서비스업	N	N	N	N	60	N	764	-9	5	-1.16	525404948	682204	126.38	773	789	760	1004	542	773	770.16	2.12	-214416	797	785	777	765	757	781	761	605	231	500	490	1	1	121051466	925	3.80	0.61	12	0.56	201.00	1259.00	1120	20230601	-31.79	570	20221013	34.04	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	570	34.04	20221013	3.20	N	031820	500	605 억	2561707	N	N	0	N	N
53	20230919	130331	60.00	KOSPI	서비스업	N	N	N	N	60	N	764	-9	5	-1.16	507324456	658499	121.99	773	789	760	1004	542	773	770.43	2.12	-198244	797	785	777	765	757	781	761	605	231	500	490	1	1	121051466	925	3.80	0.61	12	0.54	201.00	1259.00	1120	20230601	-31.79	570	20221013	34.04	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	570	34.04	20221013	3.20	N	031820	500	605 억	2561707	N	N	0	N	N
54	20230919	120341	60.00	KOSPI	서비스업	N	N	N	N	60	N	765	-8	5	-1.03	431225728	558600	103.48	773	789	762	1004	542	773	771.98	2.12	-176775	797	785	777	765	757	781	761	605	231	500	490	1	1	121051466	926	3.81	0.61	12	0.46	201.00	1259.00	1120	20230601	-31.70	570	20221013	34.21	1120	-31.70	20230601	579	32.12	20230103	1120	-31.70	20230601	570	34.21	20221013	3.20	N	031820	500	605 억	2561707	N	N	0	N	N
55	20230919	110342	60.00	KOSPI	서비스업	N	N	N	N	60	N	768	-5	5	-0.65	345649679	446835	82.78	773	789	766	1004	542	773	773.55	2.12	-127168	797	785	777	765	757	781	761	605	231	500	490	1	1	121051466	930	3.82	0.61	12	0.37	201.00	1259.00	1120	20230601	-31.43	570	20221013	34.74	1120	-31.43	20230601	579	32.64	20230103	1120	-31.43	20230601	570	34.74	20221013	3.20	N	031820	500	605 억	2561707	N	N	0	N	N
56	20230919	100337	60.00	KOSPI	서비스업	N	N	N	N	60	N	773	0	3	0.00	253837869	327338	60.64	773	789	768	1004	542	773	775.46	2.12	-74401	797	785	777	765	757	781	761	605	231	500	490	1	1	121051466	936	3.85	0.61	12	0.27	201.00	1259.00	1120	20230601	-30.98	570	20221013	35.61	1120	-30.98	20230601	579	33.51	20230103	1120	-30.98	20230601	570	35.61	20221013	3.20	N	031820	500	605 억	2561707	N	N	0	N	N
57	20230919	090336	60.00	KOSPI	서비스업	N	N	N	N	60	N	770	-3	5	-0.39	8485517	10998	2.04	773	774	770	1004	542	773	771.55	2.12	-1662	797	785	777	765	757	781	761	605	231	500	490	1	1	121051466	932	3.83	0.61	12	0.01	201.00	1259.00	1120	20230601	-31.25	570	20221013	35.09	1120	-31.25	20230601	579	32.99	20230103	1120	-31.25	20230601	570	35.09	20221013	3.20	N	031820	500	605 억	2561707	N	N	0	N	N
58	20230918	160339	60.00	KOSPI	서비스업	N	N	N	N	60	N	773	-6	5	-0.77	418989621	539609	77.68	779	789	769	1012	546	779	776.47	2.21	-112385	791	784	781	774	771	783	773	605	233	500	490	1	1	121051466	936	3.85	0.61	12	0.45	201.00	1259.00	1120	20230601	-30.98	570	20221013	35.61	1120	-30.98	20230601	579	33.51	20230103	1120	-30.98	20230601	570	35.61	20221013	3.18	N	031820	500	605 억	2678253	N	N	1	N	N
59	20230918	150335	60.00	KOSPI	서비스업	N	N	N	N	60	N	777	-2	5	-0.26	386268540	497259	71.58	779	789	769	1012	546	779	776.80	2.21	-112443	791	784	781	774	771	783	773	605	233	500	490	1	1	121051466	941	3.87	0.62	12	0.41	201.00	1259.00	1120	20230601	-30.62	570	20221013	36.32	1120	-30.62	20230601	579	34.20	20230103	1120	-30.62	20230601	570	36.32	20221013	3.18	N	031820	500	605 억	2678253	N	N	1	N	N
60	20230918	140343	60.00	KOSPI	서비스업	N	N	N	N	60	N	777	-2	5	-0.26	360305421	463737	66.76	779	789	769	1012	546	779	776.96	2.21	-109335	791	784	781	774	771	783	773	605	233	500	490	1	1	121051466	941	3.87	0.62	12	0.38	201.00	1259.00	1120	20230601	-30.62	570	20221013	36.32	1120	-30.62	20230601	579	34.20	20230103	1120	-30.62	20230601	570	36.32	20221013	3.18	N	031820	500	605 억	2678253	N	N	1	N	N
61	20230918	130335	60.00	KOSPI	서비스업	N	N	N	N	60	N	778	-1	5	-0.13	329775778	424366	61.09	779	789	769	1012	546	779	777.10	2.21	-106080	791	784	781	774	771	783	773	605	233	500	490	1	1	121051466	942	3.87	0.62	12	0.35	201.00	1259.00	1120	20230601	-30.54	570	20221013	36.49	1120	-30.54	20230601	579	34.37	20230103	1120	-30.54	20230601	570	36.49	20221013	3.18	N	031820	500	605 억	2678253	N	N	1	N	N
62	20230918	120338	60.00	KOSPI	서비스업	N	N	N	N	60	N	780	1	2	0.13	304834195	392281	56.47	779	789	769	1012	546	779	777.08	2.21	-105150	791	784	781	774	771	783	773	605	233	500	490	1	1	121051466	944	3.88	0.62	12	0.32	201.00	1259.00	1120	20230601	-30.36	570	20221013	36.84	1120	-30.36	20230601	579	34.72	20230103	1120	-30.36	20230601	570	36.84	20221013	3.18	N	031820	500	605 억	2678253	N	N	1	N	N
63	20230918	110339	60.00	KOSPI	서비스업	N	N	N	N	60	N	780	1	2	0.13	269132182	346547	49.89	779	789	769	1012	546	779	776.61	2.21	-99380	791	784	781	774	771	783	773	605	233	500	490	1	1	121051466	944	3.88	0.62	12	0.29	201.00	1259.00	1120	20230601	-30.36	570	20221013	36.84	1120	-30.36	20230601	579	34.72	20230103	1120	-30.36	20230601	570	36.84	20221013	3.18	N	031820	500	605 억	2678253	N	N	1	N	N
64	20230918	100333	60.00	KOSPI	서비스업	N	N	N	N	60	N	772	-7	5	-0.90	155629412	201145	28.96	779	781	769	1012	546	779	773.72	2.21	-70753	791	784	781	774	771	783	773	605	233	500	490	1	1	121051466	935	3.84	0.61	12	0.17	201.00	1259.00	1120	20230601	-31.07	570	20221013	35.44	1120	-31.07	20230601	579	33.33	20230103	1120	-31.07	20230601	570	35.44	20221013	3.18	N	031820	500	605 억	2678253	N	N	1	N	N
65	20230918	090330	60.00	KOSPI	서비스업	N	N	N	N	60	N	778	-1	5	-0.13	24476813	31508	4.54	779	779	774	1012	546	779	776.84	2.21	-19947	791	784	781	774	771	783	773	605	233	500	490	1	1	121051466	942	3.87	0.62	12	0.03	201.00	1259.00	1120	20230601	-30.54	570	20221013	36.49	1120	-30.54	20230601	579	34.37	20230103	1120	-30.54	20230601	570	36.49	20221013	3.18	N	031820	500	605 억	2678253	N	N	1	N	N
66	20230915	160336	60.00	KOSPI	서비스업	N	N	N	N	60	N	779	-2	5	-0.26	542322082	693743	98.69	782	788	778	1015	547	781	781.73	2.18	39993	819	799	790	770	761	795	766	605	234	500	490	1	1	121051466	943	3.88	0.62	12	0.57	201.00	1259.00	1120	20230601	-30.45	570	20221013	36.67	1120	-30.45	20230601	579	34.54	20230103	1120	-30.45	20230601	570	36.67	20221013	3.19	N	031820	500	605 억	2639611	N	N	1	N	N
67	20230915	150336	60.00	KOSPI	서비스업	N	N	N	N	60	N	780	-1	5	-0.13	515218531	658946	93.74	782	788	779	1015	547	781	781.88	2.18	39445	819	799	790	770	761	795	766	605	234	500	490	1	1	121051466	944	3.88	0.62	12	0.54	201.00	1259.00	1120	20230601	-30.36	570	20221013	36.84	1120	-30.36	20230601	579	34.72	20230103	1120	-30.36	20230601	570	36.84	20221013	3.19	N	031820	500	605 억	2639611	N	N	229	N	N
68	20230915	140334	60.00	KOSPI	서비스업	N	N	N	N	60	N	782	1	2	0.13	468012697	598403	85.13	782	788	779	1015	547	781	782.10	2.18	44846	819	799	790	770	761	795	766	605	234	500	490	1	1	121051466	947	3.89	0.62	12	0.49	201.00	1259.00	1120	20230601	-30.18	570	20221013	37.19	1120	-30.18	20230601	579	35.06	20230103	1120	-30.18	20230601	570	37.19	20221013	3.19	N	031820	500	605 억	2639611	N	N	229	N	N
69	20230915	130332	60.00	KOSPI	서비스업	N	N	N	N	60	N	785	4	2	0.51	421611094	538950	76.67	782	788	779	1015	547	781	782.28	2.18	43533	819	799	790	770	761	795	766	605	234	500	490	1	1	121051466	950	3.91	0.62	12	0.45	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.19	N	031820	500	605 억	2639611	N	N	229	N	N
70	20230915	120336	60.00	KOSPI	서비스업	N	N	N	N	60	N	783	2	2	0.26	390394728	499110	71.00	782	788	779	1015	547	781	782.18	2.18	49633	819	799	790	770	761	795	766	605	234	500	490	1	1	121051466	948	3.90	0.62	12	0.41	201.00	1259.00	1120	20230601	-30.09	570	20221013	37.37	1120	-30.09	20230601	579	35.23	20230103	1120	-30.09	20230601	570	37.37	20221013	3.19	N	031820	500	605 억	2639611	N	N	229	N	N
71	20230915	110336	60.00	KOSPI	서비스업	N	N	N	N	60	N	783	2	2	0.26	324525198	414838	59.01	782	788	779	1015	547	781	782.29	2.18	50590	819	799	790	770	761	795	766	605	234	500	490	1	1	121051466	948	3.90	0.62	12	0.34	201.00	1259.00	1120	20230601	-30.09	570	20221013	37.37	1120	-30.09	20230601	579	35.23	20230103	1120	-30.09	20230601	570	37.37	20221013	3.19	N	031820	500	605 억	2639611	N	N	229	N	N
72	20230915	100337	60.00	KOSPI	서비스업	N	N	N	N	60	N	786	5	2	0.64	179606626	229513	32.65	782	788	779	1015	547	781	782.56	2.18	45647	819	799	790	770	761	795	766	605	234	500	490	1	1	121051466	951	3.91	0.62	12	0.19	201.00	1259.00	1120	20230601	-29.82	570	20221013	37.89	1120	-29.82	20230601	579	35.75	20230103	1120	-29.82	20230601	570	37.89	20221013	3.19	N	031820	500	605 억	2639611	N	N	229	N	N
73	20230915	090331	60.00	KOSPI	서비스업	N	N	N	N	60	N	779	-2	5	-0.26	34673822	44438	6.32	782	784	779	1015	547	781	780.27	2.18	-9565	819	799	790	770	761	795	766	605	234	500	490	1	1	121051466	943	3.88	0.62	12	0.04	201.00	1259.00	1120	20230601	-30.45	570	20221013	36.67	1120	-30.45	20230601	579	34.54	20230103	1120	-30.45	20230601	570	36.67	20221013	3.19	N	031820	500	605 억	2639611	N	N	229	N	N
74	20230914	160334	60.00	KOSPI	서비스업	N	N	N	N	60	N	781	-18	5	-2.25	552814407	699044	77.07	800	810	781	1038	560	799	790.84	3.00	-142735	829	813	790	774	751	822	783	605	239	500	510	1	1	121051466	945	3.89	0.62	12	0.58	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.20	N	031820	500	605 억	3626341	N	N	229	N	N
75	20230914	150329	60.00	KOSPI	서비스업	N	N	N	N	60	N	785	-14	5	-1.75	497032572	627694	69.20	800	810	782	1038	560	799	791.84	3.00	-137592	829	813	790	774	751	822	783	605	239	500	510	1	1	121051466	950	3.91	0.62	12	0.52	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.20	N	031820	500	605 억	3626341	N	N	6	N	N
76	20230914	140329	60.00	KOSPI	서비스업	N	N	N	N	60	N	786	-13	5	-1.63	447805750	564928	62.28	800	810	782	1038	560	799	792.68	3.00	-109320	829	813	790	774	751	822	783	605	239	500	510	1	1	121051466	951	3.91	0.62	12	0.47	201.00	1259.00	1120	20230601	-29.82	570	20221013	37.89	1120	-29.82	20230601	579	35.75	20230103	1120	-29.82	20230601	570	37.89	20221013	3.20	N	031820	500	605 억	3626341	N	N	6	N	N
77	20230914	130327	60.00	KOSPI	서비스업	N	N	N	N	60	N	788	-11	5	-1.38	395987359	498844	55.00	800	810	783	1038	560	799	793.81	3.00	-56807	829	813	790	774	751	822	783	605	239	500	510	1	1	121051466	954	3.92	0.63	12	0.41	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.20	N	031820	500	605 억	3626341	N	N	6	N	N
78	20230914	120334	60.00	KOSPI	서비스업	N	N	N	N	60	N	788	-11	5	-1.38	355735232	447636	49.35	800	810	783	1038	560	799	794.70	3.00	-48837	829	813	790	774	751	822	783	605	239	500	510	1	1	121051466	954	3.92	0.63	12	0.37	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.20	N	031820	500	605 억	3626341	N	N	6	N	N
79	20230914	110330	60.00	KOSPI	서비스업	N	N	N	N	60	N	788	-11	5	-1.38	292114262	366700	40.43	800	810	785	1038	560	799	796.60	3.00	-35327	829	813	790	774	751	822	783	605	239	500	510	1	1	121051466	954	3.92	0.63	12	0.30	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.20	N	031820	500	605 억	3626341	N	N	6	N	N
80	20230914	100326	60.00	KOSPI	서비스업	N	N	N	N	60	N	790	-9	5	-1.13	225653016	282206	31.11	800	810	788	1038	560	799	799.60	3.00	8426	829	813	790	774	751	822	783	605	239	500	510	1	1	121051466	956	3.93	0.63	12	0.23	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.20	N	031820	500	605 억	3626341	N	N	6	N	N
81	20230914	090332	60.00	KOSPI	서비스업	N	N	N	N	60	N	805	6	2	0.75	42534543	53052	5.85	800	805	800	1038	560	799	801.75	3.00	9812	829	813	790	774	751	822	783	605	239	500	510	1	1	121051466	974	4.00	0.64	12	0.04	201.00	1259.00	1120	20230601	-28.12	570	20221013	41.23	1120	-28.12	20230601	579	39.03	20230103	1120	-28.12	20230601	570	41.23	20221013	3.20	N	031820	500	605 억	3626341	N	N	6	N	N
82	20230913	160334	60.00	KOSPI	서비스업	N	N	N	N	60	N	799	13	2	1.65	700273659	889423	122.03	786	806	767	1021	551	786	787.27	3.04	-81874	822	804	791	773	760	797	766	605	235	500	500	1	1	121051466	967	3.98	0.63	12	0.73	201.00	1259.00	1120	20230601	-28.66	570	20221013	40.18	1120	-28.66	20230601	579	38.00	20230103	1120	-28.66	20230601	570	40.18	20221013	3.20	N	031820	500	605 억	3674567	N	N	6	N	N
83	20230913	150329	60.00	KOSPI	서비스업	N	N	N	N	60	N	803	17	2	2.16	616449045	784610	107.65	786	806	767	1021	551	786	785.68	3.04	-65842	822	804	791	773	760	797	766	605	235	500	500	1	1	121051466	972	4.00	0.64	12	0.65	201.00	1259.00	1120	20230601	-28.30	570	20221013	40.88	1120	-28.30	20230601	579	38.69	20230103	1120	-28.30	20230601	570	40.88	20221013	3.20	N	031820	500	605 억	3674567	N	N	3	N	N
84	20230913	140332	60.00	KOSPI	서비스업	N	N	N	N	60	N	779	-7	5	-0.89	282260012	364177	49.97	786	788	767	1021	551	786	775.06	3.04	-87606	822	804	791	773	760	797	766	605	235	500	500	1	1	121051466	943	3.88	0.62	12	0.30	201.00	1259.00	1120	20230601	-30.45	570	20221013	36.67	1120	-30.45	20230601	579	34.54	20230103	1120	-30.45	20230601	570	36.67	20221013	3.20	N	031820	500	605 억	3674567	N	N	3	N	N
85	20230913	130324	60.00	KOSPI	서비스업	N	N	N	N	60	N	774	-12	5	-1.53	261001732	336765	46.20	786	788	767	1021	551	786	775.03	3.04	-83633	822	804	791	773	760	797	766	605	235	500	500	1	1	121051466	937	3.85	0.61	12	0.28	201.00	1259.00	1120	20230601	-30.89	570	20221013	35.79	1120	-30.89	20230601	579	33.68	20230103	1120	-30.89	20230601	570	35.79	20221013	3.20	N	031820	500	605 억	3674567	N	N	3	N	N
86	20230913	120333	60.00	KOSPI	서비스업	N	N	N	N	60	N	771	-15	5	-1.91	228297398	294281	40.38	786	788	767	1021	551	786	775.78	3.04	-83397	822	804	791	773	760	797	766	605	235	500	500	1	1	121051466	933	3.84	0.61	12	0.24	201.00	1259.00	1120	20230601	-31.16	570	20221013	35.26	1120	-31.16	20230601	579	33.16	20230103	1120	-31.16	20230601	570	35.26	20221013	3.20	N	031820	500	605 억	3674567	N	N	3	N	N
87	20230913	110329	60.00	KOSPI	서비스업	N	N	N	N	60	N	775	-11	5	-1.40	178379811	229508	31.49	786	788	767	1021	551	786	777.23	3.04	-78691	822	804	791	773	760	797	766	605	235	500	500	1	1	121051466	938	3.86	0.62	12	0.19	201.00	1259.00	1120	20230601	-30.80	570	20221013	35.96	1120	-30.80	20230601	579	33.85	20230103	1120	-30.80	20230601	570	35.96	20221013	3.20	N	031820	500	605 억	3674567	N	N	3	N	N
88	20230913	100328	60.00	KOSPI	서비스업	N	N	N	N	60	N	782	-4	5	-0.51	56887101	72706	9.98	786	788	778	1021	551	786	782.43	3.04	-15580	822	804	791	773	760	797	766	605	235	500	500	1	1	121051466	947	3.89	0.62	12	0.06	201.00	1259.00	1120	20230601	-30.18	570	20221013	37.19	1120	-30.18	20230601	579	35.06	20230103	1120	-30.18	20230601	570	37.19	20221013	3.20	N	031820	500	605 억	3674567	N	N	3	N	N
89	20230913	090325	60.00	KOSPI	서비스업	N	N	N	N	60	N	786	0	3	0.00	3467082	4411	0.61	786	788	785	1021	551	786	786.01	3.04	-1861	822	804	791	773	760	797	766	605	235	500	500	1	1	121051466	951	3.91	0.62	12	0.00	201.00	1259.00	1120	20230601	-29.82	570	20221013	37.89	1120	-29.82	20230601	579	35.75	20230103	1120	-29.82	20230601	570	37.89	20221013	3.20	N	031820	500	605 억	3674567	N	N	3	N	N
90	20230912	160323	60.00	KOSPI	서비스업	N	N	N	N	60	N	786	-12	5	-1.50	575160621	727194	76.65	802	809	778	1037	559	798	790.94	3.25	-210184	814	805	795	786	776	810	791	605	239	500	510	1	1	121051466	951	3.91	0.62	12	0.60	201.00	1259.00	1120	20230601	-29.82	570	20221013	37.89	1120	-29.82	20230601	579	35.75	20230103	1120	-29.82	20230601	570	37.89	20221013	3.13	N	031820	500	605 억	3936590	N	N	3	N	N
91	20230912	150328	60.00	KOSPI	서비스업	N	N	N	N	60	N	785	-13	5	-1.63	547969192	692532	72.99	802	809	778	1037	559	798	791.25	3.25	-199232	814	805	795	786	776	810	791	605	239	500	510	1	1	121051466	950	3.91	0.62	12	0.57	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.13	N	031820	500	605 억	3936590	N	N	16	N	N
92	20230912	140327	60.00	KOSPI	서비스업	N	N	N	N	60	N	779	-19	5	-2.38	499677257	630884	66.50	802	809	778	1037	559	798	792.03	3.25	-173120	814	805	795	786	776	810	791	605	239	500	510	1	1	121051466	943	3.88	0.62	12	0.52	201.00	1259.00	1120	20230601	-30.45	570	20221013	36.67	1120	-30.45	20230601	579	34.54	20230103	1120	-30.45	20230601	570	36.67	20221013	3.13	N	031820	500	605 억	3936590	N	N	16	N	N
93	20230912	130325	60.00	KOSPI	서비스업	N	N	N	N	60	N	786	-12	5	-1.50	354685384	445613	46.97	802	809	782	1037	559	798	795.95	3.25	-97848	814	805	795	786	776	810	791	605	239	500	510	1	1	121051466	951	3.91	0.62	12	0.37	201.00	1259.00	1120	20230601	-29.82	570	20221013	37.89	1120	-29.82	20230601	579	35.75	20230103	1120	-29.82	20230601	570	37.89	20221013	3.13	N	031820	500	605 억	3936590	N	N	16	N	N
94	20230912	120319	60.00	KOSPI	서비스업	N	N	N	N	60	N	797	-1	5	-0.13	249007242	311287	32.81	802	809	794	1037	559	798	799.93	3.25	-96754	814	805	795	786	776	810	791	605	239	500	510	1	1	121051466	965	3.97	0.63	12	0.26	201.00	1259.00	1120	20230601	-28.84	570	20221013	39.82	1120	-28.84	20230601	579	37.65	20230103	1120	-28.84	20230601	570	39.82	20221013	3.13	N	031820	500	605 억	3936590	N	N	16	N	N
95	20230912	110324	60.00	KOSPI	서비스업	N	N	N	N	60	N	799	1	2	0.13	203129297	253711	26.74	802	809	795	1037	559	798	800.63	3.25	-78499	814	805	795	786	776	810	791	605	239	500	510	1	1	121051466	967	3.98	0.63	12	0.21	201.00	1259.00	1120	20230601	-28.66	570	20221013	40.18	1120	-28.66	20230601	579	38.00	20230103	1120	-28.66	20230601	570	40.18	20221013	3.13	N	031820	500	605 억	3936590	N	N	16	N	N
96	20230912	100324	60.00	KOSPI	서비스업	N	N	N	N	60	N	800	2	2	0.25	109776092	136788	14.42	802	809	795	1037	559	798	802.53	3.25	-31915	814	805	795	786	776	810	791	605	239	500	510	1	1	121051466	968	3.98	0.64	12	0.11	201.00	1259.00	1120	20230601	-28.57	570	20221013	40.35	1120	-28.57	20230601	579	38.17	20230103	1120	-28.57	20230601	570	40.35	20221013	3.13	N	031820	500	605 억	3936590	N	N	16	N	N
97	20230912	090328	60.00	KOSPI	서비스업	N	N	N	N	60	N	799	1	2	0.13	8038724	10065	1.06	802	802	795	1037	559	798	798.68	3.25	-6044	814	805	795	786	776	810	791	605	239	500	510	1	1	121051466	967	3.98	0.63	12	0.01	201.00	1259.00	1120	20230601	-28.66	570	20221013	40.18	1120	-28.66	20230601	579	38.00	20230103	1120	-28.66	20230601	570	40.18	20221013	3.13	N	031820	500	605 억	3936590	N	N	16	N	N
98	20230911	160319	60.00	KOSPI	서비스업	N	N	N	N	60	N	798	8	2	1.01	752747428	944177	190.72	791	804	785	1027	553	790	797.25	3.13	131651	800	795	787	782	774	797	784	605	237	500	500	1	1	121051466	966	3.97	0.63	12	0.78	201.00	1259.00	1120	20230601	-28.75	570	20221013	40.00	1120	-28.75	20230601	579	37.82	20230103	1120	-28.75	20230601	570	40.00	20221013	3.16	N	031820	500	605 억	3783468	N	N	16	N	N
99	20230911	150327	60.00	KOSPI	서비스업	N	N	N	N	60	N	797	7	2	0.89	722525304	906252	183.06	791	804	785	1027	553	790	797.27	3.13	139646	800	795	787	782	774	797	784	605	237	500	500	1	1	121051466	965	3.97	0.63	12	0.75	201.00	1259.00	1120	20230601	-28.84	570	20221013	39.82	1120	-28.84	20230601	579	37.65	20230103	1120	-28.84	20230601	570	39.82	20221013	3.16	N	031820	500	605 억	3783468	N	N	16	N	N
100	20230911	140328	60.00	KOSPI	서비스업	N	N	N	N	60	N	795	5	2	0.63	631966617	791788	159.94	791	804	790	1027	553	790	798.15	3.13	167529	800	795	787	782	774	797	784	605	237	500	500	1	1	121051466	962	3.96	0.63	12	0.65	201.00	1259.00	1120	20230601	-29.02	570	20221013	39.47	1120	-29.02	20230601	579	37.31	20230103	1120	-29.02	20230601	570	39.47	20221013	3.16	N	031820	500	605 억	3783468	N	N	16	N	N
101	20230911	130322	60.00	KOSPI	서비스업	N	N	N	N	60	N	798	8	2	1.01	451831307	565037	114.14	791	804	790	1027	553	790	799.65	3.13	153624	800	795	787	782	774	797	784	605	237	500	500	1	1	121051466	966	3.97	0.63	12	0.47	201.00	1259.00	1120	20230601	-28.75	570	20221013	40.00	1120	-28.75	20230601	579	37.82	20230103	1120	-28.75	20230601	570	40.00	20221013	3.16	N	031820	500	605 억	3783468	N	N	16	N	N
102	20230911	120324	60.00	KOSPI	서비스업	N	N	N	N	60	N	801	11	2	1.39	350450184	438521	88.58	791	803	790	1027	553	790	799.16	3.13	152190	800	795	787	782	774	797	784	605	237	500	500	1	1	121051466	970	3.99	0.64	12	0.36	201.00	1259.00	1120	20230601	-28.48	570	20221013	40.53	1120	-28.48	20230601	579	38.34	20230103	1120	-28.48	20230601	570	40.53	20221013	3.16	N	031820	500	605 억	3783468	N	N	16	N	N
103	20230911	110318	60.00	KOSPI	서비스업	N	N	N	N	60	N	800	10	2	1.27	306541489	383494	77.47	791	803	790	1027	553	790	799.34	3.13	147783	800	795	787	782	774	797	784	605	237	500	500	1	1	121051466	968	3.98	0.64	12	0.32	201.00	1259.00	1120	20230601	-28.57	570	20221013	40.35	1120	-28.57	20230601	579	38.17	20230103	1120	-28.57	20230601	570	40.35	20221013	3.16	N	031820	500	605 억	3783468	N	N	16	N	N
104	20230911	100320	60.00	KOSPI	서비스업	N	N	N	N	60	N	801	11	2	1.39	202689803	253870	51.28	791	802	790	1027	553	790	798.40	3.13	112784	800	795	787	782	774	797	784	605	237	500	500	1	1	121051466	970	3.99	0.64	12	0.21	201.00	1259.00	1120	20230601	-28.48	570	20221013	40.53	1120	-28.48	20230601	579	38.34	20230103	1120	-28.48	20230601	570	40.53	20221013	3.16	N	031820	500	605 억	3783468	N	N	16	N	N
105	20230911	090319	60.00	KOSPI	서비스업	N	N	N	N	60	N	792	2	2	0.25	16496519	20851	4.21	791	794	790	1027	553	790	791.16	3.13	7660	800	795	787	782	774	797	784	605	237	500	500	1	1	121051466	959	3.94	0.63	12	0.02	201.00	1259.00	1120	20230601	-29.29	570	20221013	38.95	1120	-29.29	20230601	579	36.79	20230103	1120	-29.29	20230601	570	38.95	20221013	3.16	N	031820	500	605 억	3783468	N	N	16	N	N
106	20230908	160323	60.00	KOSPI	서비스업	N	N	N	N	60	N	790	5	2	0.64	386070880	491538	88.10	781	792	779	1020	550	785	785.43	3.06	83431	806	795	786	775	766	791	771	605	235	500	500	1	1	121051466	956	3.93	0.63	12	0.41	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.19	N	031820	500	605 억	3698278	N	N	16	N	N
107	20230908	150324	60.00	KOSPI	서비스업	N	N	N	N	60	N	789	4	2	0.51	250070756	318542	57.09	781	791	779	1020	550	785	785.05	3.06	31956	806	795	786	775	766	791	771	605	235	500	500	1	1	121051466	955	3.93	0.63	12	0.26	201.00	1259.00	1120	20230601	-29.55	570	20221013	38.42	1120	-29.55	20230601	579	36.27	20230103	1120	-29.55	20230601	570	38.42	20221013	3.19	N	031820	500	605 억	3698278	N	N	24	N	N
108	20230908	140321	60.00	KOSPI	서비스업	N	N	N	N	60	N	786	1	2	0.13	211393437	269350	48.28	781	791	779	1020	550	785	784.83	3.06	14939	806	795	786	775	766	791	771	605	235	500	500	1	1	121051466	951	3.91	0.62	12	0.22	201.00	1259.00	1120	20230601	-29.82	570	20221013	37.89	1120	-29.82	20230601	579	35.75	20230103	1120	-29.82	20230601	570	37.89	20221013	3.19	N	031820	500	605 억	3698278	N	N	24	N	N
109	20230908	130325	60.00	KOSPI	서비스업	N	N	N	N	60	N	784	-1	5	-0.13	180263557	229733	41.18	781	791	779	1020	550	785	784.67	3.06	10673	806	795	786	775	766	791	771	605	235	500	500	1	1	121051466	949	3.90	0.62	12	0.19	201.00	1259.00	1120	20230601	-30.00	570	20221013	37.54	1120	-30.00	20230601	579	35.41	20230103	1120	-30.00	20230601	570	37.54	20221013	3.19	N	031820	500	605 억	3698278	N	N	24	N	N
110	20230908	120331	60.00	KOSPI	서비스업	N	N	N	N	60	N	786	1	2	0.13	172135631	219387	39.32	781	791	779	1020	550	785	784.62	3.06	13785	806	795	786	775	766	791	771	605	235	500	500	1	1	121051466	951	3.91	0.62	12	0.18	201.00	1259.00	1120	20230601	-29.82	570	20221013	37.89	1120	-29.82	20230601	579	35.75	20230103	1120	-29.82	20230601	570	37.89	20221013	3.19	N	031820	500	605 억	3698278	N	N	24	N	N
111	20230908	110326	60.00	KOSPI	서비스업	N	N	N	N	60	N	785	0	3	0.00	159701082	203557	36.48	781	791	779	1020	550	785	784.55	3.06	15520	806	795	786	775	766	791	771	605	235	500	500	1	1	121051466	950	3.91	0.62	12	0.17	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.19	N	031820	500	605 억	3698278	N	N	24	N	N
112	20230908	100323	60.00	KOSPI	서비스업	N	N	N	N	60	N	785	0	3	0.00	99569960	126901	22.74	781	791	779	1020	550	785	784.63	3.06	-10775	806	795	786	775	766	791	771	605	235	500	500	1	1	121051466	950	3.91	0.62	12	0.10	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.19	N	031820	500	605 억	3698278	N	N	24	N	N
113	20230908	090328	60.00	KOSPI	서비스업	N	N	N	N	60	N	781	-4	5	-0.51	4317846	5533	0.99	781	785	779	1020	550	785	780.38	3.06	1608	806	795	786	775	766	791	771	605	235	500	500	1	1	121051466	945	3.89	0.62	12	0.00	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.19	N	031820	500	605 억	3698278	N	N	24	N	N
114	20230907	160323	60.00	KOSPI	서비스업	N	N	N	N	60	N	785	-9	5	-1.13	430818307	549634	125.55	793	797	777	1032	556	794	783.79	3.20	-156823	814	803	791	780	768	809	786	605	238	500	500	1	1	121051466	950	3.91	0.62	12	0.45	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.21	N	031820	500	605 억	3868556	N	N	24	N	N
115	20230907	150322	60.00	KOSPI	서비스업	N	N	N	N	60	N	791	-3	5	-0.38	408979482	521842	119.20	793	797	777	1032	556	794	783.68	3.20	-155492	814	803	791	780	768	809	786	605	238	500	500	1	1	121051466	958	3.94	0.63	12	0.43	201.00	1259.00	1120	20230601	-29.37	570	20221013	38.77	1120	-29.37	20230601	579	36.61	20230103	1120	-29.37	20230601	570	38.77	20221013	3.21	N	031820	500	605 억	3868556	N	N	35	N	N
116	20230907	140322	60.00	KOSPI	서비스업	N	N	N	N	60	N	783	-11	5	-1.39	296876645	378691	86.50	793	797	777	1032	556	794	783.90	3.20	-138007	814	803	791	780	768	809	786	605	238	500	500	1	1	121051466	948	3.90	0.62	12	0.31	201.00	1259.00	1120	20230601	-30.09	570	20221013	37.37	1120	-30.09	20230601	579	35.23	20230103	1120	-30.09	20230601	570	37.37	20221013	3.21	N	031820	500	605 억	3868556	N	N	35	N	N
117	20230907	130323	60.00	KOSPI	서비스업	N	N	N	N	60	N	781	-13	5	-1.64	245766749	313197	71.54	793	797	777	1032	556	794	784.64	3.20	-94944	814	803	791	780	768	809	786	605	238	500	500	1	1	121051466	945	3.89	0.62	12	0.26	201.00	1259.00	1120	20230601	-30.27	570	20221013	37.02	1120	-30.27	20230601	579	34.89	20230103	1120	-30.27	20230601	570	37.02	20221013	3.21	N	031820	500	605 억	3868556	N	N	35	N	N
118	20230907	120325	60.00	KOSPI	서비스업	N	N	N	N	60	N	777	-17	5	-2.14	220946231	281394	64.28	793	797	777	1032	556	794	785.12	3.20	-82150	814	803	791	780	768	809	786	605	238	500	500	1	1	121051466	941	3.87	0.62	12	0.23	201.00	1259.00	1120	20230601	-30.62	570	20221013	36.32	1120	-30.62	20230601	579	34.20	20230103	1120	-30.62	20230601	570	36.32	20221013	3.21	N	031820	500	605 억	3868556	N	N	35	N	N
119	20230907	110324	60.00	KOSPI	서비스업	N	N	N	N	60	N	785	-9	5	-1.13	173881749	221066	50.50	793	797	780	1032	556	794	786.49	3.20	-70428	814	803	791	780	768	809	786	605	238	500	500	1	1	121051466	950	3.91	0.62	12	0.18	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.21	N	031820	500	605 억	3868556	N	N	35	N	N
120	20230907	100323	60.00	KOSPI	서비스업	N	N	N	N	60	N	786	-8	5	-1.01	105134866	133319	30.45	793	797	784	1032	556	794	788.51	3.20	-28986	814	803	791	780	768	809	786	605	238	500	500	1	1	121051466	951	3.91	0.62	12	0.11	201.00	1259.00	1120	20230601	-29.82	570	20221013	37.89	1120	-29.82	20230601	579	35.75	20230103	1120	-29.82	20230601	570	37.89	20221013	3.21	N	031820	500	605 억	3868556	N	N	35	N	N
121	20230907	090326	60.00	KOSPI	서비스업	N	N	N	N	60	N	794	0	3	0.00	4025355	5078	1.16	793	794	790	1032	556	794	791.86	3.20	-286	814	803	791	780	768	809	786	605	238	500	500	1	1	121051466	961	3.95	0.63	12	0.00	201.00	1259.00	1120	20230601	-29.11	570	20221013	39.30	1120	-29.11	20230601	579	37.13	20230103	1120	-29.11	20230601	570	39.30	20221013	3.21	N	031820	500	605 억	3868556	N	N	35	N	N
122	20230906	160321	60.00	KOSPI	서비스업	N	N	N	N	60	N	794	9	2	1.15	347207925	437223	107.34	779	802	779	1020	550	785	794.12	3.09	105400	801	792	784	775	767	789	772	605	235	500	500	1	1	121051466	961	3.95	0.63	12	0.36	201.00	1259.00	1120	20230601	-29.11	570	20221013	39.30	1120	-29.11	20230601	579	37.13	20230103	1120	-29.11	20230601	570	39.30	20221013	3.25	N	031820	500	605 억	3746282	N	N	35	N	N
123	20230906	150321	60.00	KOSPI	서비스업	N	N	N	N	60	N	794	9	2	1.15	325714852	410096	100.68	779	802	779	1020	550	785	794.24	3.09	100891	801	792	784	775	767	789	772	605	235	500	500	1	1	121051466	961	3.95	0.63	12	0.34	201.00	1259.00	1120	20230601	-29.11	570	20221013	39.30	1120	-29.11	20230601	579	37.13	20230103	1120	-29.11	20230601	570	39.30	20221013	3.25	N	031820	500	605 억	3746282	N	N	54	N	N
124	20230906	140323	60.00	KOSPI	서비스업	N	N	N	N	60	N	796	11	2	1.40	281680322	354625	87.06	779	802	779	1020	550	785	794.30	3.09	91996	801	792	784	775	767	789	772	605	235	500	500	1	1	121051466	964	3.96	0.63	12	0.29	201.00	1259.00	1120	20230601	-28.93	570	20221013	39.65	1120	-28.93	20230601	579	37.48	20230103	1120	-28.93	20230601	570	39.65	20221013	3.25	N	031820	500	605 억	3746282	N	N	54	N	N
125	20230906	130322	60.00	KOSPI	서비스업	N	N	N	N	60	N	796	11	2	1.40	252870129	318413	78.17	779	802	779	1020	550	785	794.16	3.09	82616	801	792	784	775	767	789	772	605	235	500	500	1	1	121051466	964	3.96	0.63	12	0.26	201.00	1259.00	1120	20230601	-28.93	570	20221013	39.65	1120	-28.93	20230601	579	37.48	20230103	1120	-28.93	20230601	570	39.65	20221013	3.25	N	031820	500	605 억	3746282	N	N	54	N	N
126	20230906	120325	60.00	KOSPI	서비스업	N	N	N	N	60	N	800	15	2	1.91	229376398	288890	70.92	779	802	779	1020	550	785	793.99	3.09	70733	801	792	784	775	767	789	772	605	235	500	500	1	1	121051466	968	3.98	0.64	12	0.24	201.00	1259.00	1120	20230601	-28.57	570	20221013	40.35	1120	-28.57	20230601	579	38.17	20230103	1120	-28.57	20230601	570	40.35	20221013	3.25	N	031820	500	605 억	3746282	N	N	54	N	N
127	20230906	110324	60.00	KOSPI	서비스업	N	N	N	N	60	N	793	8	2	1.02	113366960	143374	35.20	779	796	779	1020	550	785	790.71	3.09	33285	801	792	784	775	767	789	772	605	235	500	500	1	1	121051466	960	3.95	0.63	12	0.12	201.00	1259.00	1120	20230601	-29.20	570	20221013	39.12	1120	-29.20	20230601	579	36.96	20230103	1120	-29.20	20230601	570	39.12	20221013	3.25	N	031820	500	605 억	3746282	N	N	54	N	N
128	20230906	100316	60.00	KOSPI	서비스업	N	N	N	N	60	N	793	8	2	1.02	81934885	103711	25.46	779	796	779	1020	550	785	790.03	3.09	19046	801	792	784	775	767	789	772	605	235	500	500	1	1	121051466	960	3.95	0.63	12	0.09	201.00	1259.00	1120	20230601	-29.20	570	20221013	39.12	1120	-29.20	20230601	579	36.96	20230103	1120	-29.20	20230601	570	39.12	20221013	3.25	N	031820	500	605 억	3746282	N	N	54	N	N
129	20230906	090318	60.00	KOSPI	서비스업	N	N	N	N	60	N	784	-1	5	-0.13	3807754	4879	1.20	779	785	779	1020	550	785	780.44	3.09	380	801	792	784	775	767	789	772	605	235	500	500	1	1	121051466	949	3.90	0.62	12	0.00	201.00	1259.00	1120	20230601	-30.00	570	20221013	37.54	1120	-30.00	20230601	579	35.41	20230103	1120	-30.00	20230601	570	37.54	20221013	3.25	N	031820	500	605 억	3746282	N	N	54	N	N
130	20230905	160318	60.00	KOSPI	서비스업	N	N	N	N	60	N	785	-1	5	-0.13	314444580	401502	93.14	788	793	776	1021	551	786	783.17	3.04	65941	802	793	786	777	770	790	774	605	235	500	500	1	1	121051466	950	3.91	0.62	12	0.33	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.28	N	031820	500	605 억	3679757	N	N	54	N	N
131	20230905	150328	60.00	KOSPI	서비스업	N	N	N	N	60	N	784	-2	5	-0.25	218347498	278312	64.56	788	793	777	1021	551	786	784.54	3.04	11805	802	793	786	777	770	790	774	605	235	500	500	1	1	121051466	949	3.90	0.62	12	0.23	201.00	1259.00	1120	20230601	-30.00	570	20221013	37.54	1120	-30.00	20230601	579	35.41	20230103	1120	-30.00	20230601	570	37.54	20221013	3.28	N	031820	500	605 억	3679757	N	N	174	N	N
132	20230905	140321	60.00	KOSPI	서비스업	N	N	N	N	60	N	788	2	2	0.25	125505018	159636	37.03	788	793	780	1021	551	786	786.19	3.04	2428	802	793	786	777	770	790	774	605	235	500	500	1	1	121051466	954	3.92	0.63	12	0.13	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.28	N	031820	500	605 억	3679757	N	N	174	N	N
133	20230905	130312	60.00	KOSPI	서비스업	N	N	N	N	60	N	788	2	2	0.25	104058718	132371	30.71	788	793	780	1021	551	786	786.11	3.04	-6818	802	793	786	777	770	790	774	605	235	500	500	1	1	121051466	954	3.92	0.63	12	0.11	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.28	N	031820	500	605 억	3679757	N	N	174	N	N
134	20230905	120319	60.00	KOSPI	서비스업	N	N	N	N	60	N	789	3	2	0.38	88357027	112407	26.07	788	793	780	1021	551	786	786.05	3.04	-5202	802	793	786	777	770	790	774	605	235	500	500	1	1	121051466	955	3.93	0.63	12	0.09	201.00	1259.00	1120	20230601	-29.55	570	20221013	38.42	1120	-29.55	20230601	579	36.27	20230103	1120	-29.55	20230601	570	38.42	20221013	3.28	N	031820	500	605 억	3679757	N	N	174	N	N
135	20230905	110319	60.00	KOSPI	서비스업	N	N	N	N	60	N	785	-1	5	-0.13	61602079	78407	18.19	788	793	780	1021	551	786	785.67	3.04	-7298	802	793	786	777	770	790	774	605	235	500	500	1	1	121051466	950	3.91	0.62	12	0.06	201.00	1259.00	1120	20230601	-29.91	570	20221013	37.72	1120	-29.91	20230601	579	35.58	20230103	1120	-29.91	20230601	570	37.72	20221013	3.28	N	031820	500	605 억	3679757	N	N	174	N	N
136	20230905	100317	60.00	KOSPI	서비스업	N	N	N	N	60	N	787	1	2	0.13	30511034	38764	8.99	788	793	780	1021	551	786	787.10	3.04	-2625	802	793	786	777	770	790	774	605	235	500	500	1	1	121051466	953	3.92	0.63	12	0.03	201.00	1259.00	1120	20230601	-29.73	570	20221013	38.07	1120	-29.73	20230601	579	35.92	20230103	1120	-29.73	20230601	570	38.07	20221013	3.28	N	031820	500	605 억	3679757	N	N	174	N	N
137	20230905	090312	60.00	KOSPI	서비스업	N	N	N	N	60	N	787	1	2	0.13	8393290	10710	2.48	788	789	780	1021	551	786	783.69	3.04	3315	802	793	786	777	770	790	774	605	235	500	500	1	1	121051466	953	3.92	0.63	12	0.01	201.00	1259.00	1120	20230601	-29.73	570	20221013	38.07	1120	-29.73	20230601	579	35.92	20230103	1120	-29.73	20230601	570	38.07	20221013	3.28	N	031820	500	605 억	3679757	N	N	174	N	N
138	20230904	160316	60.00	KOSPI	서비스업	N	N	N	N	60	N	786	-4	5	-0.51	337693160	428288	90.05	788	795	779	1027	553	790	788.49	2.98	70869	815	802	796	783	777	799	780	605	237	500	500	1	1	121051466	951	3.91	0.62	12	0.35	201.00	1259.00	1120	20230601	-29.82	570	20221013	37.89	1120	-29.82	20230601	579	35.75	20230103	1120	-29.82	20230601	570	37.89	20221013	3.29	N	031820	500	605 억	3608726	N	N	174	N	N
139	20230904	150311	60.00	KOSPI	서비스업	N	N	N	N	60	N	788	-2	5	-0.25	302760669	383767	80.69	788	795	779	1027	553	790	788.92	2.98	62863	815	802	796	783	777	799	780	605	237	500	500	1	1	121051466	954	3.92	0.63	12	0.32	201.00	1259.00	1120	20230601	-29.64	570	20221013	38.25	1120	-29.64	20230601	579	36.10	20230103	1120	-29.64	20230601	570	38.25	20221013	3.29	N	031820	500	605 억	3608726	N	N	0	N	N
140	20230904	140310	60.00	KOSPI	서비스업	N	N	N	N	60	N	790	0	3	0.00	221479093	280577	58.99	788	795	779	1027	553	790	789.37	2.98	69556	815	802	796	783	777	799	780	605	237	500	500	1	1	121051466	956	3.93	0.63	12	0.23	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.29	N	031820	500	605 억	3608726	N	N	0	N	N
141	20230904	130314	60.00	KOSPI	서비스업	N	N	N	N	60	N	791	1	2	0.13	203237866	257509	54.14	788	795	779	1027	553	790	789.25	2.98	70901	815	802	796	783	777	799	780	605	237	500	500	1	1	121051466	958	3.94	0.63	12	0.21	201.00	1259.00	1120	20230601	-29.37	570	20221013	38.77	1120	-29.37	20230601	579	36.61	20230103	1120	-29.37	20230601	570	38.77	20221013	3.29	N	031820	500	605 억	3608726	N	N	0	N	N
142	20230904	120310	60.00	KOSPI	서비스업	N	N	N	N	60	N	791	1	2	0.13	182152915	230847	48.54	788	795	779	1027	553	790	789.06	2.98	66069	815	802	796	783	777	799	780	605	237	500	500	1	1	121051466	958	3.94	0.63	12	0.19	201.00	1259.00	1120	20230601	-29.37	570	20221013	38.77	1120	-29.37	20230601	579	36.61	20230103	1120	-29.37	20230601	570	38.77	20221013	3.29	N	031820	500	605 억	3608726	N	N	0	N	N
143	20230904	110306	60.00	KOSPI	서비스업	N	N	N	N	60	N	792	2	2	0.25	156210333	198158	41.66	788	795	779	1027	553	790	788.31	2.98	65046	815	802	796	783	777	799	780	605	237	500	500	1	1	121051466	959	3.94	0.63	12	0.16	201.00	1259.00	1120	20230601	-29.29	570	20221013	38.95	1120	-29.29	20230601	579	36.79	20230103	1120	-29.29	20230601	570	38.95	20221013	3.29	N	031820	500	605 억	3608726	N	N	0	N	N
144	20230904	100305	60.00	KOSPI	서비스업	N	N	N	N	60	N	791	1	2	0.13	131085370	166370	34.98	788	795	779	1027	553	790	787.91	2.98	65213	815	802	796	783	777	799	780	605	237	500	500	1	1	121051466	958	3.94	0.63	12	0.14	201.00	1259.00	1120	20230601	-29.37	570	20221013	38.77	1120	-29.37	20230601	579	36.61	20230103	1120	-29.37	20230601	570	38.77	20221013	3.29	N	031820	500	605 억	3608726	N	N	0	N	N
145	20230904	090312	60.00	KOSPI	서비스업	N	N	N	N	60	N	789	-1	5	-0.13	31194293	39843	8.38	788	791	779	1027	553	790	782.92	2.98	1159	815	802	796	783	777	799	780	605	237	500	500	1	1	121051466	955	3.93	0.63	12	0.03	201.00	1259.00	1120	20230601	-29.55	570	20221013	38.42	1120	-29.55	20230601	579	36.27	20230103	1120	-29.55	20230601	570	38.42	20221013	3.29	N	031820	500	605 억	3608726	N	N	0	N	N
146	20230901	160307	60.00	KOSPI	서비스업	N	N	N	N	60	N	790	-14	5	-1.74	374623351	469461	79.74	804	809	790	1045	563	804	798.00	3.01	-17449	818	811	802	795	786	806	790	605	241	500	510	1	1	121051466	956	3.93	0.63	12	0.39	201.00	1259.00	1120	20230601	-29.46	570	20221013	38.60	1120	-29.46	20230601	579	36.44	20230103	1120	-29.46	20230601	570	38.60	20221013	3.32	N	031820	500	605 억	3645704	N	N	3	N	N
147	20230901	150312	60.00	KOSPI	서비스업	N	N	N	N	60	N	797	-7	5	-0.87	353260007	442464	75.15	804	809	791	1045	563	804	798.39	3.01	-17770	818	811	802	795	786	806	790	605	241	500	510	1	1	121051466	965	3.97	0.63	12	0.37	201.00	1259.00	1120	20230601	-28.84	570	20221013	39.82	1120	-28.84	20230601	579	37.65	20230103	1120	-28.84	20230601	570	39.82	20221013	3.32	N	031820	500	605 억	3645704	N	N	3	N	N
148	20230901	140310	60.00	KOSPI	서비스업	N	N	N	N	60	N	792	-12	5	-1.49	287291689	359356	61.04	804	809	792	1045	563	804	799.46	3.01	-8507	818	811	802	795	786	806	790	605	241	500	510	1	1	121051466	959	3.94	0.63	12	0.30	201.00	1259.00	1120	20230601	-29.29	570	20221013	38.95	1120	-29.29	20230601	579	36.79	20230103	1120	-29.29	20230601	570	38.95	20221013	3.32	N	031820	500	605 억	3645704	N	N	3	N	N
149	20230901	130307	60.00	KOSPI	서비스업	N	N	N	N	60	N	797	-7	5	-0.87	248473559	310516	52.74	804	809	793	1045	563	804	800.19	3.01	9072	818	811	802	795	786	806	790	605	241	500	510	1	1	121051466	965	3.97	0.63	12	0.26	201.00	1259.00	1120	20230601	-28.84	570	20221013	39.82	1120	-28.84	20230601	579	37.65	20230103	1120	-28.84	20230601	570	39.82	20221013	3.32	N	031820	500	605 억	3645704	N	N	3	N	N
150	20230901	120308	60.00	KOSPI	서비스업	N	N	N	N	60	N	796	-8	5	-1.00	192932398	240640	40.87	804	809	793	1045	563	804	801.75	3.01	4420	818	811	802	795	786	806	790	605	241	500	510	1	1	121051466	964	3.96	0.63	12	0.20	201.00	1259.00	1120	20230601	-28.93	570	20221013	39.65	1120	-28.93	20230601	579	37.48	20230103	1120	-28.93	20230601	570	39.65	20221013	3.32	N	031820	500	605 억	3645704	N	N	3	N	N
151	20230901	110308	60.00	KOSPI	서비스업	N	N	N	N	60	N	802	-2	5	-0.25	160968368	200578	34.07	804	809	793	1045	563	804	802.52	3.01	7396	818	811	802	795	786	806	790	605	241	500	510	1	1	121051466	971	3.99	0.64	12	0.17	201.00	1259.00	1120	20230601	-28.39	570	20221013	40.70	1120	-28.39	20230601	579	38.51	20230103	1120	-28.39	20230601	570	40.70	20221013	3.32	N	031820	500	605 억	3645704	N	N	3	N	N
152	20230901	100306	60.00	KOSPI	서비스업	N	N	N	N	60	N	807	3	2	0.37	70025491	86952	14.77	804	809	801	1045	563	804	805.34	3.01	13702	818	811	802	795	786	806	790	605	241	500	510	1	1	121051466	977	4.01	0.64	12	0.07	201.00	1259.00	1120	20230601	-27.95	570	20221013	41.58	1120	-27.95	20230601	579	39.38	20230103	1120	-27.95	20230601	570	41.58	20221013	3.32	N	031820	500	605 억	3645704	N	N	3	N	N
153	20230901	090303	60.00	KOSPI	서비스업	N	N	N	N	60	N	805	1	2	0.12	3537146	4402	0.75	804	805	801	1045	563	804	803.52	3.01	-1733	818	811	802	795	786	806	790	605	241	500	510	1	1	121051466	974	4.00	0.64	12	0.00	201.00	1259.00	1120	20230601	-28.12	570	20221013	41.23	1120	-28.12	20230601	579	39.03	20230103	1120	-28.12	20230601	570	41.23	20221013	3.32	N	031820	500	605 억	3645704	N	N	3	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History