KissMeData/053210/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160528	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5990	40	2	0.67	163680320	27467	49.45	5920	5990	5920	7730	4170	5950	5958.97	17.07	-9158	-4653	6076	6012	5956	5892	5836	6010	5890	1196	1780	2500	4400	10	1	47821966	2865	12.80	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	1.10	N	053210	2500	1195 억	3999774	N	N	41	N	N
3	20230927	150532	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5970	20	2	0.34	138165960	23202	41.77	5920	5980	5920	7730	4170	5950	5954.92	17.08	-7292	-4240	6076	6012	5956	5892	5836	6010	5890	1196	1780	2500	4400	10	1	47821966	2855	12.76	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.10	N	053210	2500	1195 억	4001640	N	N	41	N	N
4	20230927	140532	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5950	0	3	0.00	82986970	13958	25.13	5920	5970	5920	7730	4170	5950	5945.48	17.09	-4806	-1302	6076	6012	5956	5892	5836	6010	5890	1196	1780	2500	4400	10	1	47821966	2845	12.71	0.34	12	0.03	468.00	17379.00	9140	20221209	-34.90	5790	20230726	2.76	8570	-30.57	20230206	5790	2.76	20230726	9140	-34.90	20221209	5790	2.76	20230726	1.10	N	053210	2500	1195 억	4004126	N	N	41	N	N
5	20230927	130525	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5950	0	3	0.00	67131310	11293	20.33	5920	5970	5920	7730	4170	5950	5944.51	17.10	-2995	-314	6076	6012	5956	5892	5836	6010	5890	1196	1780	2500	4400	10	1	47821966	2845	12.71	0.34	12	0.02	468.00	17379.00	9140	20221209	-34.90	5790	20230726	2.76	8570	-30.57	20230206	5790	2.76	20230726	9140	-34.90	20221209	5790	2.76	20230726	1.10	N	053210	2500	1195 억	4005937	N	N	41	N	N
6	20230927	120525	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5970	20	2	0.34	64162860	10795	19.44	5920	5970	5920	7730	4170	5950	5943.76	17.10	-3044	-445	6076	6012	5956	5892	5836	6010	5890	1196	1780	2500	4400	10	1	47821966	2855	12.76	0.34	12	0.02	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.10	N	053210	2500	1195 억	4005888	N	N	41	N	N
7	20230927	110529	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5920	-30	5	-0.50	40424460	6807	12.26	5920	5950	5920	7730	4170	5950	5938.66	17.10	-1023	-315	6076	6012	5956	5892	5836	6010	5890	1196	1780	2500	4400	10	1	47821966	2831	12.65	0.34	12	0.01	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.10	N	053210	2500	1195 억	4007909	N	N	41	N	N
8	20230927	100525	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5940	-10	5	-0.17	8467310	1427	2.57	5920	5950	5920	7730	4170	5950	5933.64	17.11	455	189	6076	6012	5956	5892	5836	6010	5890	1196	1780	2500	4400	10	1	47821966	2841	12.69	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	1.10	N	053210	2500	1195 억	4009387	N	N	41	N	N
9	20230927	090534	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5950	0	3	0.00	550590	93	0.17	5920	5950	5920	7730	4170	5950	5920.32	17.11	283	-1	6076	6012	5956	5892	5836	6010	5890	1196	1780	2500	4400	10	1	47821966	2845	12.71	0.34	12	0.00	468.00	17379.00	9140	20221209	-34.90	5790	20230726	2.76	8570	-30.57	20230206	5790	2.76	20230726	9140	-34.90	20221209	5790	2.76	20230726	1.10	N	053210	2500	1195 억	4009215	N	N	41	N	N
10	20230926	160526	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5950	-10	5	-0.17	330013480	55533	150.70	5950	6020	5900	7740	4180	5960	5942.65	17.11	-13115	-7666	6026	5992	5946	5912	5866	6010	5930	1196	1780	2500	4410	10	1	47821966	2845	12.71	0.34	12	0.12	468.00	17379.00	9140	20221209	-34.90	5790	20230726	2.76	8570	-30.57	20230206	5790	2.76	20230726	9140	-34.90	20221209	5790	2.76	20230726	1.10	N	053210	2500	1195 억	4008686	N	N	41	N	N
11	20230926	150527	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5950	-10	5	-0.17	321013110	54020	146.60	5950	6020	5900	7740	4180	5960	5942.49	17.11	-12056	-7656	6026	5992	5946	5912	5866	6010	5930	1196	1780	2500	4410	10	1	47821966	2845	12.71	0.34	12	0.11	468.00	17379.00	9140	20221209	-34.90	5790	20230726	2.76	8570	-30.57	20230206	5790	2.76	20230726	9140	-34.90	20221209	5790	2.76	20230726	1.10	N	053210	2500	1195 억	4009745	N	N	28	N	N
12	20230926	140522	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5930	-30	5	-0.50	213025660	35942	97.54	5950	5970	5900	7740	4180	5960	5926.93	17.12	-8957	-5412	6026	5992	5946	5912	5866	6010	5930	1196	1780	2500	4410	10	1	47821966	2836	12.67	0.34	12	0.08	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	1.10	N	053210	2500	1195 억	4012844	N	N	28	N	N
13	20230926	130523	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5920	-40	5	-0.67	181867040	30681	83.26	5950	5970	5900	7740	4180	5960	5927.68	17.13	-8515	-5035	6026	5992	5946	5912	5866	6010	5930	1196	1780	2500	4410	10	1	47821966	2831	12.65	0.34	12	0.06	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.10	N	053210	2500	1195 억	4013286	N	N	28	N	N
14	20230926	120525	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5920	-40	5	-0.67	90888220	15299	41.52	5950	5970	5920	7740	4180	5960	5940.79	17.13	-6834	-3443	6026	5992	5946	5912	5866	6010	5930	1196	1780	2500	4410	10	1	47821966	2831	12.65	0.34	12	0.03	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.10	N	053210	2500	1195 억	4014967	N	N	28	N	N
15	20230926	110524	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5940	-20	5	-0.34	62196010	10469	28.41	5950	5970	5920	7740	4180	5960	5940.97	17.14	-4782	-2328	6026	5992	5946	5912	5866	6010	5930	1196	1780	2500	4410	10	1	47821966	2841	12.69	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	1.10	N	053210	2500	1195 억	4017019	N	N	28	N	N
16	20230926	100522	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5940	-20	5	-0.34	48816870	8220	22.31	5950	5970	5920	7740	4180	5960	5938.79	17.15	-3805	-2276	6026	5992	5946	5912	5866	6010	5930	1196	1780	2500	4410	10	1	47821966	2841	12.69	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	1.10	N	053210	2500	1195 억	4017996	N	N	28	N	N
17	20230926	090524	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5950	-10	5	-0.17	3777910	635	1.72	5950	5960	5940	7740	4180	5960	5949.46	17.16	-571	-534	6026	5992	5946	5912	5866	6010	5930	1196	1780	2500	4410	10	1	47821966	2845	12.71	0.34	12	0.00	468.00	17379.00	9140	20221209	-34.90	5790	20230726	2.76	8570	-30.57	20230206	5790	2.76	20230726	9140	-34.90	20221209	5790	2.76	20230726	1.10	N	053210	2500	1195 억	4021230	N	N	28	N	N
18	20230925	160523	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5960	0	3	0.00	217813560	36769	77.74	5920	5980	5900	7740	4180	5960	5923.84	17.16	-19368	-8963	6040	6000	5950	5910	5860	6005	5915	1196	1780	2500	4410	10	1	47821966	2850	12.74	0.34	12	0.08	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.08	N	053210	2500	1195 억	4021801	N	N	28	N	N
19	20230925	150527	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5920	-40	5	-0.67	196356620	33158	70.11	5920	5950	5900	7740	4180	5960	5921.85	17.17	-17037	-7562	6040	6000	5950	5910	5860	6005	5915	1196	1780	2500	4410	10	1	47821966	2831	12.65	0.34	12	0.07	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.08	N	053210	2500	1195 억	4024132	N	N	53	N	N
20	20230925	140518	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5920	-40	5	-0.67	173542110	29306	61.96	5920	5950	5900	7740	4180	5960	5921.73	17.18	-14713	-6951	6040	6000	5950	5910	5860	6005	5915	1196	1780	2500	4410	10	1	47821966	2831	12.65	0.34	12	0.06	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.08	N	053210	2500	1195 억	4026456	N	N	53	N	N
21	20230925	130521	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5910	-50	5	-0.84	129740050	21894	46.29	5920	5950	5900	7740	4180	5960	5925.83	17.20	-11842	-6095	6040	6000	5950	5910	5860	6005	5915	1196	1780	2500	4410	10	1	47821966	2826	12.63	0.34	12	0.05	468.00	17379.00	9140	20221209	-35.34	5790	20230726	2.07	8570	-31.04	20230206	5790	2.07	20230726	9140	-35.34	20221209	5790	2.07	20230726	1.08	N	053210	2500	1195 억	4029327	N	N	53	N	N
22	20230925	120525	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5920	-40	5	-0.67	118729590	20033	42.36	5920	5950	5900	7740	4180	5960	5926.70	17.20	-10581	-5765	6040	6000	5950	5910	5860	6005	5915	1196	1780	2500	4410	10	1	47821966	2831	12.65	0.34	12	0.04	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.08	N	053210	2500	1195 억	4030588	N	N	53	N	N
23	20230925	110520	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5910	-50	5	-0.84	94478950	15933	33.69	5920	5950	5910	7740	4180	5960	5929.77	17.21	-8105	-4463	6040	6000	5950	5910	5860	6005	5915	1196	1780	2500	4410	10	1	47821966	2826	12.63	0.34	12	0.03	468.00	17379.00	9140	20221209	-35.34	5790	20230726	2.07	8570	-31.04	20230206	5790	2.07	20230726	9140	-35.34	20221209	5790	2.07	20230726	1.08	N	053210	2500	1195 억	4033064	N	N	53	N	N
24	20230925	100522	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5940	-20	5	-0.34	35221700	5945	12.57	5920	5950	5910	7740	4180	5960	5924.59	17.23	-2889	-744	6040	6000	5950	5910	5860	6005	5915	1196	1780	2500	4410	10	1	47821966	2841	12.69	0.34	12	0.01	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	1.08	N	053210	2500	1195 억	4038280	N	N	53	N	N
25	20230925	090522	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5920	-40	5	-0.67	6172130	1042	2.20	5920	5950	5910	7740	4180	5960	5923.35	17.25	-121	-60	6040	6000	5950	5910	5860	6005	5915	1196	1780	2500	4410	10	1	47821966	2831	12.65	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.08	N	053210	2500	1195 억	4041048	N	N	53	N	N
26	20230922	160538	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5960	-30	5	-0.50	280811580	47297	85.72	5960	5990	5900	7780	4200	5990	5937.18	17.24	-23865	-8262	6096	6042	5996	5942	5896	6020	5920	1196	1790	2500	4430	10	1	47821966	2850	12.74	0.34	12	0.10	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.05	N	053210	2500	1195 억	4040966	N	N	53	N	N
27	20230922	150535	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5960	-30	5	-0.50	254318940	42840	77.64	5960	5990	5900	7780	4200	5990	5936.48	17.26	-20771	-7087	6096	6042	5996	5942	5896	6020	5920	1196	1790	2500	4430	10	1	47821966	2850	12.74	0.34	12	0.09	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.05	N	053210	2500	1195 억	4044060	N	N	0	N	N
28	20230922	140536	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5930	-60	5	-1.00	215025100	36220	65.64	5960	5990	5900	7780	4200	5990	5936.64	17.27	-16822	-5080	6096	6042	5996	5942	5896	6020	5920	1196	1790	2500	4430	10	1	47821966	2836	12.67	0.34	12	0.08	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	1.05	N	053210	2500	1195 억	4048009	N	N	0	N	N
29	20230922	130505	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5970	-20	5	-0.33	164122770	27645	50.10	5960	5990	5900	7780	4200	5990	5936.80	17.29	-12823	-4110	6096	6042	5996	5942	5896	6020	5920	1196	1790	2500	4430	10	1	47821966	2855	12.76	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.05	N	053210	2500	1195 억	4052008	N	N	0	N	N
30	20230922	120502	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5970	-20	5	-0.33	146406810	24679	44.73	5960	5990	5900	7780	4200	5990	5932.44	17.30	-11661	-3679	6096	6042	5996	5942	5896	6020	5920	1196	1790	2500	4430	10	1	47821966	2855	12.76	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.05	N	053210	2500	1195 억	4053170	N	N	0	N	N
31	20230922	110459	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5940	-50	5	-0.83	124547840	21011	38.08	5960	5990	5900	7780	4200	5990	5927.74	17.31	-9573	-3048	6096	6042	5996	5942	5896	6020	5920	1196	1790	2500	4430	10	1	47821966	2841	12.69	0.34	12	0.04	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	1.05	N	053210	2500	1195 억	4055258	N	N	0	N	N
32	20230922	100501	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5920	-70	5	-1.17	65241360	11008	19.95	5960	5970	5900	7780	4200	5990	5926.72	17.32	-5578	-2400	6096	6042	5996	5942	5896	6020	5920	1196	1790	2500	4430	10	1	47821966	2831	12.65	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.05	N	053210	2500	1195 억	4059253	N	N	0	N	N
33	20230922	090456	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5910	-80	5	-1.34	20105670	3391	6.15	5960	5960	5900	7780	4200	5990	5929.13	17.34	-1789	-752	6096	6042	5996	5942	5896	6020	5920	1196	1790	2500	4430	10	1	47821966	2826	12.63	0.34	12	0.01	468.00	17379.00	9140	20221209	-35.34	5790	20230726	2.07	8570	-31.04	20230206	5790	2.07	20230726	9140	-35.34	20221209	5790	2.07	20230726	1.05	N	053210	2500	1195 억	4063042	N	N	0	N	N
34	20230921	160504	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5990	-30	5	-0.50	330238970	55172	36.18	6040	6050	5950	7820	4220	6020	5985.61	17.35	-29022	-12847	6266	6142	6036	5912	5806	6090	5860	1196	1800	2500	4450	10	1	47821966	2865	12.80	0.34	12	0.12	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	1.04	N	053210	2500	1195 억	4064733	N	N	39	N	N
35	20230921	150457	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5960	-60	5	-1.00	315766220	52750	34.59	6040	6050	5950	7820	4220	6020	5986.08	17.35	-27837	-12848	6266	6142	6036	5912	5806	6090	5860	1196	1800	2500	4450	10	1	47821966	2850	12.74	0.34	12	0.11	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.04	N	053210	2500	1195 억	4065918	N	N	39	N	N
36	20230921	140501	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5990	-30	5	-0.50	221066630	36900	24.20	6040	6050	5960	7820	4220	6020	5990.96	17.38	-21179	-10803	6266	6142	6036	5912	5806	6090	5860	1196	1800	2500	4450	10	1	47821966	2865	12.80	0.34	12	0.08	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	1.04	N	053210	2500	1195 억	4072576	N	N	39	N	N
37	20230921	130455	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5970	-50	5	-0.83	205987270	34381	22.55	6040	6050	5960	7820	4220	6020	5991.30	17.38	-20073	-10208	6266	6142	6036	5912	5806	6090	5860	1196	1800	2500	4450	10	1	47821966	2855	12.76	0.34	12	0.07	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.04	N	053210	2500	1195 억	4073682	N	N	39	N	N
38	20230921	120451	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5980	-40	5	-0.66	169561240	28297	18.56	6040	6050	5960	7820	4220	6020	5992.19	17.40	-15354	-7332	6266	6142	6036	5912	5806	6090	5860	1196	1800	2500	4450	10	1	47821966	2860	12.78	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	1.04	N	053210	2500	1195 억	4078401	N	N	39	N	N
39	20230921	110503	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5990	-30	5	-0.50	150949840	25188	16.52	6040	6050	5960	7820	4220	6020	5992.91	17.41	-14371	-7212	6266	6142	6036	5912	5806	6090	5860	1196	1800	2500	4450	10	1	47821966	2865	12.80	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	1.04	N	053210	2500	1195 억	4079384	N	N	39	N	N
40	20230921	100455	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6000	-20	5	-0.33	74291440	12382	8.12	6040	6050	5960	7820	4220	6020	5999.94	17.43	-9105	-5566	6266	6142	6036	5912	5806	6090	5860	1196	1800	2500	4450	10	1	47821966	2869	12.82	0.35	12	0.03	468.00	17379.00	9140	20221209	-34.35	5790	20230726	3.63	8570	-29.99	20230206	5790	3.63	20230726	9140	-34.35	20221209	5790	3.63	20230726	1.04	N	053210	2500	1195 억	4084650	N	N	39	N	N
41	20230921	090501	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6020	0	3	0.00	7616810	1263	0.83	6040	6050	6020	7820	4220	6020	6030.83	17.47	-474	-144	6266	6142	6036	5912	5806	6090	5860	1196	1800	2500	4450	10	1	47821966	2879	12.86	0.35	12	0.00	468.00	17379.00	9140	20221209	-34.14	5790	20230726	3.97	8570	-29.75	20230206	5790	3.97	20230726	9140	-34.14	20221209	5790	3.97	20230726	1.04	N	053210	2500	1195 억	4093281	N	N	39	N	N
42	20230920	160500	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6020	-140	5	-2.27	920600940	152441	263.46	6150	6160	5930	8000	4320	6160	6039.06	17.47	-93754	-49647	6260	6210	6160	6110	6060	6185	6085	1196	1840	2500	4550	10	1	47821966	2879	12.86	0.35	12	0.32	468.00	17379.00	9140	20221209	-34.14	5790	20230726	3.97	8570	-29.75	20230206	5790	3.97	20230726	9140	-34.14	20221209	5790	3.97	20230726	1.05	N	053210	2500	1195 억	4093453	N	N	39	N	N
43	20230920	150448	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6070	-90	5	-1.46	844026450	139737	241.50	6150	6160	5930	8000	4320	6160	6040.11	17.52	-81217	-48302	6260	6210	6160	6110	6060	6185	6085	1196	1840	2500	4550	10	1	47821966	2903	12.97	0.35	12	0.29	468.00	17379.00	9140	20221209	-33.59	5790	20230726	4.84	8570	-29.17	20230206	5790	4.84	20230726	9140	-33.59	20221209	5790	4.84	20230726	1.05	N	053210	2500	1195 억	4105990	N	N	80	N	N
44	20230920	140454	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6040	-120	5	-1.95	777435720	128722	222.46	6150	6160	5930	8000	4320	6160	6039.65	17.54	-76315	-48068	6260	6210	6160	6110	6060	6185	6085	1196	1840	2500	4550	10	1	47821966	2888	12.91	0.35	12	0.27	468.00	17379.00	9140	20221209	-33.92	5790	20230726	4.32	8570	-29.52	20230206	5790	4.32	20230726	9140	-33.92	20221209	5790	4.32	20230726	1.05	N	053210	2500	1195 억	4110892	N	N	80	N	N
45	20230920	130451	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6060	-100	5	-1.62	629151590	104192	180.07	6150	6160	5930	8000	4320	6160	6038.39	17.59	-64356	-42462	6260	6210	6160	6110	6060	6185	6085	1196	1840	2500	4550	10	1	47821966	2898	12.95	0.35	12	0.22	468.00	17379.00	9140	20221209	-33.70	5790	20230726	4.66	8570	-29.29	20230206	5790	4.66	20230726	9140	-33.70	20221209	5790	4.66	20230726	1.05	N	053210	2500	1195 억	4122851	N	N	80	N	N
46	20230920	120449	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6080	-80	5	-1.30	570010250	94445	163.22	6150	6160	5930	8000	4320	6160	6035.37	17.63	-55063	-39674	6260	6210	6160	6110	6060	6185	6085	1196	1840	2500	4550	10	1	47821966	2908	12.99	0.35	12	0.20	468.00	17379.00	9140	20221209	-33.48	5790	20230726	5.01	8570	-29.05	20230206	5790	5.01	20230726	9140	-33.48	20221209	5790	5.01	20230726	1.05	N	053210	2500	1195 억	4132144	N	N	80	N	N
47	20230920	110454	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6040	-120	5	-1.95	488240840	80897	139.81	6150	6160	5930	8000	4320	6160	6035.34	17.66	-49188	-38848	6260	6210	6160	6110	6060	6185	6085	1196	1840	2500	4550	10	1	47821966	2888	12.91	0.35	12	0.17	468.00	17379.00	9140	20221209	-33.92	5790	20230726	4.32	8570	-29.52	20230206	5790	4.32	20230726	9140	-33.92	20221209	5790	4.32	20230726	1.05	N	053210	2500	1195 억	4138019	N	N	80	N	N
48	20230920	100446	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6100	-60	5	-0.97	410264450	68042	117.59	6150	6160	5930	8000	4320	6160	6029.58	17.69	-41251	-36000	6260	6210	6160	6110	6060	6185	6085	1196	1840	2500	4550	10	1	47821966	2917	13.03	0.35	12	0.14	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.05	N	053210	2500	1195 억	4145956	N	N	80	N	N
49	20230920	090451	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6000	-160	5	-2.60	247023090	41009	70.87	6150	6160	5930	8000	4320	6160	6023.63	17.74	-31133	-26776	6260	6210	6160	6110	6060	6185	6085	1196	1840	2500	4550	10	1	47821966	2869	12.82	0.35	12	0.09	468.00	17379.00	9140	20221209	-34.35	5790	20230726	3.63	8570	-29.99	20230206	5790	3.63	20230726	9140	-34.35	20221209	5790	3.63	20230726	1.05	N	053210	2500	1195 억	4156074	N	N	80	N	N
50	20230919	160449	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	-30	5	-0.48	354565150	57562	110.17	6180	6210	6110	8040	4340	6190	6159.71	17.87	-27772	-27496	6270	6230	6190	6150	6110	6250	6170	1196	1850	2500	4580	10	1	47821966	2946	13.16	0.35	12	0.12	468.00	17379.00	9140	20221209	-32.60	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9140	-32.60	20221209	5790	6.39	20230726	1.05	N	053210	2500	1195 억	4187183	N	N	80	N	N
51	20230919	150449	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	-60	5	-0.97	316958720	51431	98.44	6180	6210	6120	8040	4340	6190	6162.80	17.87	-26659	-26407	6270	6230	6190	6150	6110	6250	6170	1196	1850	2500	4580	10	1	47821966	2931	13.10	0.35	12	0.11	468.00	17379.00	9140	20221209	-32.93	5790	20230726	5.87	8570	-28.47	20230206	5790	5.87	20230726	9140	-32.93	20221209	5790	5.87	20230726	1.05	N	053210	2500	1195 억	4188296	N	N	177	N	N
52	20230919	140447	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	-30	5	-0.48	232494690	37679	72.12	6180	6210	6150	8040	4340	6190	6170.41	17.90	-21075	-20840	6270	6230	6190	6150	6110	6250	6170	1196	1850	2500	4580	10	1	47821966	2946	13.16	0.35	12	0.08	468.00	17379.00	9140	20221209	-32.60	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9140	-32.60	20221209	5790	6.39	20230726	1.05	N	053210	2500	1195 억	4193880	N	N	177	N	N
53	20230919	130442	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6170	-20	5	-0.32	217973040	35322	67.61	6180	6210	6150	8040	4340	6190	6171.03	17.90	-20107	-19863	6270	6230	6190	6150	6110	6250	6170	1196	1850	2500	4580	10	1	47821966	2951	13.18	0.36	12	0.07	468.00	17379.00	9140	20221209	-32.49	5790	20230726	6.56	8570	-28.00	20230206	5790	6.56	20230726	9140	-32.49	20221209	5790	6.56	20230726	1.05	N	053210	2500	1195 억	4194848	N	N	177	N	N
54	20230919	120454	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	-30	5	-0.48	193072530	31279	59.87	6180	6210	6150	8040	4340	6190	6172.59	17.91	-18277	-18142	6270	6230	6190	6150	6110	6250	6170	1196	1850	2500	4580	10	1	47821966	2946	13.16	0.35	12	0.07	468.00	17379.00	9140	20221209	-32.60	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9140	-32.60	20221209	5790	6.39	20230726	1.05	N	053210	2500	1195 억	4196678	N	N	177	N	N
55	20230919	110453	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	-30	5	-0.48	162639390	26335	50.40	6180	6210	6150	8040	4340	6190	6175.79	17.91	-17114	-17127	6270	6230	6190	6150	6110	6250	6170	1196	1850	2500	4580	10	1	47821966	2946	13.16	0.35	12	0.06	468.00	17379.00	9140	20221209	-32.60	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9140	-32.60	20221209	5790	6.39	20230726	1.05	N	053210	2500	1195 억	4197841	N	N	177	N	N
56	20230919	100450	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	0	3	0.00	72608030	11737	22.46	6180	6210	6160	8040	4340	6190	6186.25	17.95	-7962	-7992	6270	6230	6190	6150	6110	6250	6170	1196	1850	2500	4580	10	1	47821966	2960	13.23	0.36	12	0.02	468.00	17379.00	9140	20221209	-32.28	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9140	-32.28	20221209	5790	6.91	20230726	1.05	N	053210	2500	1195 억	4206993	N	N	177	N	N
57	20230919	090449	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6170	-20	5	-0.32	13689340	2216	4.24	6180	6190	6160	8040	4340	6190	6177.50	17.98	-613	-895	6270	6230	6190	6150	6110	6250	6170	1196	1850	2500	4580	10	1	47821966	2951	13.18	0.36	12	0.00	468.00	17379.00	9140	20221209	-32.49	5790	20230726	6.56	8570	-28.00	20230206	5790	6.56	20230726	9140	-32.49	20221209	5790	6.56	20230726	1.05	N	053210	2500	1195 억	4214342	N	N	177	N	N
58	20230918	160450	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	20	2	0.32	323570630	52247	12.43	6170	6230	6150	8020	4320	6170	6193.10	17.99	4735	5627	6290	6230	6190	6130	6090	6260	6160	1196	1850	2500	4560	10	1	47821966	2960	13.23	0.36	12	0.11	468.00	17379.00	9140	20221209	-32.28	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9140	-32.28	20221209	5790	6.91	20230726	1.05	N	053210	2500	1195 억	4214955	N	N	177	N	N
59	20230918	150447	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6210	40	2	0.65	294662340	47593	11.32	6170	6230	6150	8020	4320	6170	6191.30	17.99	5832	6339	6290	6230	6190	6130	6090	6260	6160	1196	1850	2500	4560	10	1	47821966	2970	13.27	0.36	12	0.10	468.00	17379.00	9140	20221209	-32.06	5790	20230726	7.25	8570	-27.54	20230206	5790	7.25	20230726	9140	-32.06	20221209	5790	7.25	20230726	1.05	N	053210	2500	1195 억	4216052	N	N	735	N	N
60	20230918	140500	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6200	30	2	0.49	246392120	39822	9.48	6170	6220	6150	8020	4320	6170	6187.34	17.99	6305	5782	6290	6230	6190	6130	6090	6260	6160	1196	1850	2500	4560	10	1	47821966	2965	13.25	0.36	12	0.08	468.00	17379.00	9140	20221209	-32.17	5790	20230726	7.08	8570	-27.65	20230206	5790	7.08	20230726	9140	-32.17	20221209	5790	7.08	20230726	1.05	N	053210	2500	1195 억	4216525	N	N	735	N	N
61	20230918	130449	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6180	10	2	0.16	196819270	31825	7.57	6170	6220	6150	8020	4320	6170	6184.43	18.00	7092	5510	6290	6230	6190	6130	6090	6260	6160	1196	1850	2500	4560	10	1	47821966	2955	13.21	0.36	12	0.07	468.00	17379.00	9140	20221209	-32.39	5790	20230726	6.74	8570	-27.89	20230206	5790	6.74	20230726	9140	-32.39	20221209	5790	6.74	20230726	1.05	N	053210	2500	1195 억	4217312	N	N	735	N	N
62	20230918	120449	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	20	2	0.32	162640440	26307	6.26	6170	6220	6150	8020	4320	6170	6182.41	17.99	4862	4637	6290	6230	6190	6130	6090	6260	6160	1196	1850	2500	4560	10	1	47821966	2960	13.23	0.36	12	0.06	468.00	17379.00	9140	20221209	-32.28	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9140	-32.28	20221209	5790	6.91	20230726	1.05	N	053210	2500	1195 억	4215082	N	N	735	N	N
63	20230918	110449	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	-10	5	-0.16	129230090	20897	4.97	6170	6220	6150	8020	4320	6170	6184.16	17.98	2819	3214	6290	6230	6190	6130	6090	6260	6160	1196	1850	2500	4560	10	1	47821966	2946	13.16	0.35	12	0.04	468.00	17379.00	9140	20221209	-32.60	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9140	-32.60	20221209	5790	6.39	20230726	1.05	N	053210	2500	1195 억	4213039	N	N	735	N	N
64	20230918	100444	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6210	40	2	0.65	69727300	11282	2.68	6170	6210	6150	8020	4320	6170	6180.42	17.97	1808	2070	6290	6230	6190	6130	6090	6260	6160	1196	1850	2500	4560	10	1	47821966	2970	13.27	0.36	12	0.02	468.00	17379.00	9140	20221209	-32.06	5790	20230726	7.25	8570	-27.54	20230206	5790	7.25	20230726	9140	-32.06	20221209	5790	7.25	20230726	1.05	N	053210	2500	1195 억	4212028	N	N	735	N	N
65	20230918	090441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6200	30	2	0.49	15568180	2520	0.60	6170	6200	6170	8020	4320	6170	6177.91	17.97	1163	702	6290	6230	6190	6130	6090	6260	6160	1196	1850	2500	4560	10	1	47821966	2965	13.25	0.36	12	0.01	468.00	17379.00	9140	20221209	-32.17	5790	20230726	7.08	8570	-27.65	20230206	5790	7.08	20230726	9140	-32.17	20221209	5790	7.08	20230726	1.05	N	053210	2500	1195 억	4211383	N	N	735	N	N
66	20230915	160446	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6170	-20	5	-0.32	2587658620	419022	1264.51	6150	6250	6150	8040	4340	6190	6175.48	17.97	-141583	-140605	6250	6220	6160	6130	6070	6235	6145	1196	1850	2500	4580	10	1	47821966	2951	13.18	0.36	12	0.88	468.00	17379.00	9140	20221209	-32.49	5790	20230726	6.56	8570	-28.00	20230206	5790	6.56	20230726	9140	-32.49	20221209	5790	6.56	20230726	1.03	N	053210	2500	1195 억	4210420	N	N	735	N	N
67	20230915	150449	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6210	20	2	0.32	470035560	75943	229.18	6150	6230	6150	8040	4340	6190	6189.32	18.53	-10598	-10255	6250	6220	6160	6130	6070	6235	6145	1196	1850	2500	4580	10	1	47821966	2970	13.27	0.36	12	0.16	468.00	17379.00	9140	20221209	-32.06	5790	20230726	7.25	8570	-27.54	20230206	5790	7.25	20230726	9140	-32.06	20221209	5790	7.25	20230726	1.03	N	053210	2500	1195 억	4341405	N	N	323	N	N
68	20230915	140445	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6210	20	2	0.32	418927970	67718	204.36	6150	6230	6150	8040	4340	6190	6186.36	18.54	-7372	-7115	6250	6220	6160	6130	6070	6235	6145	1196	1850	2500	4580	10	1	47821966	2970	13.27	0.36	12	0.14	468.00	17379.00	9140	20221209	-32.06	5790	20230726	7.25	8570	-27.54	20230206	5790	7.25	20230726	9140	-32.06	20221209	5790	7.25	20230726	1.03	N	053210	2500	1195 억	4344631	N	N	323	N	N
69	20230915	130443	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6170	-20	5	-0.32	344538930	55683	168.04	6150	6230	6150	8040	4340	6190	6187.51	18.55	-6351	-5464	6250	6220	6160	6130	6070	6235	6145	1196	1850	2500	4580	10	1	47821966	2951	13.18	0.36	12	0.12	468.00	17379.00	9140	20221209	-32.49	5790	20230726	6.56	8570	-28.00	20230206	5790	6.56	20230726	9140	-32.49	20221209	5790	6.56	20230726	1.03	N	053210	2500	1195 억	4345652	N	N	323	N	N
70	20230915	120448	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6200	10	2	0.16	191540950	30913	93.29	6150	6230	6150	8040	4340	6190	6196.13	18.55	-5436	-5300	6250	6220	6160	6130	6070	6235	6145	1196	1850	2500	4580	10	1	47821966	2965	13.25	0.36	12	0.06	468.00	17379.00	9140	20221209	-32.17	5790	20230726	7.08	8570	-27.65	20230206	5790	7.08	20230726	9140	-32.17	20221209	5790	7.08	20230726	1.03	N	053210	2500	1195 억	4346567	N	N	323	N	N
71	20230915	110451	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	0	3	0.00	132140420	21322	64.34	6150	6230	6150	8040	4340	6190	6197.37	18.56	-2154	-2604	6250	6220	6160	6130	6070	6235	6145	1196	1850	2500	4580	10	1	47821966	2960	13.23	0.36	12	0.04	468.00	17379.00	9140	20221209	-32.28	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9140	-32.28	20221209	5790	6.91	20230726	1.03	N	053210	2500	1195 억	4349849	N	N	323	N	N
72	20230915	100450	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	0	3	0.00	51803450	8369	25.26	6150	6220	6150	8040	4340	6190	6189.92	18.57	189	-174	6250	6220	6160	6130	6070	6235	6145	1196	1850	2500	4580	10	1	47821966	2960	13.23	0.36	12	0.02	468.00	17379.00	9140	20221209	-32.28	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9140	-32.28	20221209	5790	6.91	20230726	1.03	N	053210	2500	1195 억	4352192	N	N	323	N	N
73	20230915	090441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6180	-10	5	-0.16	9287030	1509	4.55	6150	6180	6150	8040	4340	6190	6154.43	18.57	344	122	6250	6220	6160	6130	6070	6235	6145	1196	1850	2500	4580	10	1	47821966	2955	13.21	0.36	12	0.00	468.00	17379.00	9140	20221209	-32.39	5790	20230726	6.74	8570	-27.89	20230206	5790	6.74	20230726	9140	-32.39	20221209	5790	6.74	20230726	1.03	N	053210	2500	1195 억	4352347	N	N	323	N	N
74	20230914	160446	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	70	2	1.14	203645330	33110	59.53	6100	6190	6100	7950	4290	6120	6150.55	18.57	5770	7514	6160	6140	6110	6090	6060	6150	6100	1196	1830	2500	4520	10	1	47821966	2960	13.23	0.36	12	0.07	468.00	17379.00	9140	20221209	-32.28	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9140	-32.28	20221209	5790	6.91	20230726	1.02	N	053210	2500	1195 억	4352003	N	N	323	N	N
75	20230914	150438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6180	60	2	0.98	185592950	30189	54.28	6100	6190	6100	7950	4290	6120	6147.70	18.57	4994	5193	6160	6140	6110	6090	6060	6150	6100	1196	1830	2500	4520	10	1	47821966	2955	13.21	0.36	12	0.06	468.00	17379.00	9140	20221209	-32.39	5790	20230726	6.74	8570	-27.89	20230206	5790	6.74	20230726	9140	-32.39	20221209	5790	6.74	20230726	1.02	N	053210	2500	1195 억	4351227	N	N	186	N	N
76	20230914	140439	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	40	2	0.65	149809250	24386	43.85	6100	6180	6100	7950	4290	6120	6143.25	18.56	2701	2317	6160	6140	6110	6090	6060	6150	6100	1196	1830	2500	4520	10	1	47821966	2946	13.16	0.35	12	0.05	468.00	17379.00	9140	20221209	-32.60	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9140	-32.60	20221209	5790	6.39	20230726	1.02	N	053210	2500	1195 억	4348934	N	N	186	N	N
77	20230914	130434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	40	2	0.65	131763500	21460	38.58	6100	6170	6100	7950	4290	6120	6139.96	18.56	2078	1538	6160	6140	6110	6090	6060	6150	6100	1196	1830	2500	4520	10	1	47821966	2946	13.16	0.35	12	0.04	468.00	17379.00	9140	20221209	-32.60	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9140	-32.60	20221209	5790	6.39	20230726	1.02	N	053210	2500	1195 억	4348311	N	N	186	N	N
78	20230914	120444	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6150	30	2	0.49	72326150	11768	21.16	6100	6170	6100	7950	4290	6120	6146.00	18.57	5015	4313	6160	6140	6110	6090	6060	6150	6100	1196	1830	2500	4520	10	1	47821966	2941	13.14	0.35	12	0.02	468.00	17379.00	9140	20221209	-32.71	5790	20230726	6.22	8570	-28.24	20230206	5790	6.22	20230726	9140	-32.71	20221209	5790	6.22	20230726	1.02	N	053210	2500	1195 억	4351248	N	N	186	N	N
79	20230914	110439	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	40	2	0.65	44781370	7293	13.11	6100	6170	6100	7950	4290	6120	6140.32	18.56	2258	1395	6160	6140	6110	6090	6060	6150	6100	1196	1830	2500	4520	10	1	47821966	2946	13.16	0.35	12	0.02	468.00	17379.00	9140	20221209	-32.60	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9140	-32.60	20221209	5790	6.39	20230726	1.02	N	053210	2500	1195 억	4348491	N	N	186	N	N
80	20230914	100434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	40	2	0.65	13307790	2168	3.90	6100	6160	6100	7950	4290	6120	6138.28	18.55	486	293	6160	6140	6110	6090	6060	6150	6100	1196	1830	2500	4520	10	1	47821966	2946	13.16	0.35	12	0.00	468.00	17379.00	9140	20221209	-32.60	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9140	-32.60	20221209	5790	6.39	20230726	1.02	N	053210	2500	1195 억	4346719	N	N	186	N	N
81	20230914	090441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	10	2	0.16	2676830	438	0.79	6100	6130	6100	7950	4290	6120	6111.48	18.55	193	129	6160	6140	6110	6090	6060	6150	6100	1196	1830	2500	4520	10	1	47821966	2931	13.10	0.35	12	0.00	468.00	17379.00	9140	20221209	-32.93	5790	20230726	5.87	8570	-28.47	20230206	5790	5.87	20230726	9140	-32.93	20221209	5790	5.87	20230726	1.02	N	053210	2500	1195 억	4346426	N	N	186	N	N
82	20230913	160444	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6120	10	2	0.16	338515580	55409	89.56	6110	6130	6080	7940	4280	6110	6109.39	18.55	-11324	-10242	6270	6190	6140	6060	6010	6165	6035	1196	1830	2500	4520	10	1	47821966	2927	13.08	0.35	12	0.12	468.00	17379.00	9140	20221209	-33.04	5790	20230726	5.70	8570	-28.59	20230206	5790	5.70	20230726	9140	-33.04	20221209	5790	5.70	20230726	1.00	N	053210	2500	1195 억	4346123	N	N	186	N	N
83	20230913	150440	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6120	10	2	0.16	311936690	51063	82.53	6110	6130	6080	7940	4280	6110	6108.86	18.55	-10145	-9550	6270	6190	6140	6060	6010	6165	6035	1196	1830	2500	4520	10	1	47821966	2927	13.08	0.35	12	0.11	468.00	17379.00	9140	20221209	-33.04	5790	20230726	5.70	8570	-28.59	20230206	5790	5.70	20230726	9140	-33.04	20221209	5790	5.70	20230726	1.00	N	053210	2500	1195 억	4347302	N	N	0	N	N
84	20230913	140442	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6120	10	2	0.16	249226030	40814	65.97	6110	6120	6080	7940	4280	6110	6106.39	18.56	-7962	-7049	6270	6190	6140	6060	6010	6165	6035	1196	1830	2500	4520	10	1	47821966	2927	13.08	0.35	12	0.09	468.00	17379.00	9140	20221209	-33.04	5790	20230726	5.70	8570	-28.59	20230206	5790	5.70	20230726	9140	-33.04	20221209	5790	5.70	20230726	1.00	N	053210	2500	1195 억	4349485	N	N	0	N	N
85	20230913	130431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6100	-10	5	-0.16	198604460	32528	52.57	6110	6120	6080	7940	4280	6110	6105.65	18.57	-5746	-5291	6270	6190	6140	6060	6010	6165	6035	1196	1830	2500	4520	10	1	47821966	2917	13.03	0.35	12	0.07	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.00	N	053210	2500	1195 억	4351701	N	N	0	N	N
86	20230913	120443	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6110	0	3	0.00	180342930	29539	47.74	6110	6120	6080	7940	4280	6110	6105.25	18.57	-5060	-4745	6270	6190	6140	6060	6010	6165	6035	1196	1830	2500	4520	10	1	47821966	2922	13.06	0.35	12	0.06	468.00	17379.00	9140	20221209	-33.15	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9140	-33.15	20221209	5790	5.53	20230726	1.00	N	053210	2500	1195 억	4352387	N	N	0	N	N
87	20230913	110440	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6100	-10	5	-0.16	148515390	24322	39.31	6110	6120	6080	7940	4280	6110	6106.22	18.58	-3883	-3820	6270	6190	6140	6060	6010	6165	6035	1196	1830	2500	4520	10	1	47821966	2917	13.03	0.35	12	0.05	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.00	N	053210	2500	1195 억	4353564	N	N	0	N	N
88	20230913	100435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6110	0	3	0.00	94946210	15548	25.13	6110	6120	6090	7940	4280	6110	6106.65	18.58	-2551	-2561	6270	6190	6140	6060	6010	6165	6035	1196	1830	2500	4520	10	1	47821966	2922	13.06	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.15	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9140	-33.15	20221209	5790	5.53	20230726	1.00	N	053210	2500	1195 억	4354896	N	N	0	N	N
89	20230913	090430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6090	-20	5	-0.33	854300	140	0.23	6110	6110	6090	7940	4280	6110	6102.14	18.60	-43	-52	6270	6190	6140	6060	6010	6165	6035	1196	1830	2500	4520	10	1	47821966	2912	13.01	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.37	5790	20230726	5.18	8570	-28.94	20230206	5790	5.18	20230726	9140	-33.37	20221209	5790	5.18	20230726	1.00	N	053210	2500	1195 억	4357404	N	N	0	N	N
90	20230912	160429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6110	-70	5	-1.13	378722330	61863	119.18	6220	6220	6090	8030	4330	6180	6121.95	18.60	-4769	-8088	6293	6236	6173	6116	6053	6205	6085	1196	1850	2500	4570	10	1	47821966	2922	13.06	0.35	12	0.13	468.00	17379.00	9140	20221209	-33.15	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9140	-33.15	20221209	5790	5.53	20230726	1.00	N	053210	2500	1195 억	4357444	N	N	0	N	N
91	20230912	150437	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6110	-70	5	-1.13	370540850	60524	116.60	6220	6220	6090	8030	4330	6180	6122.21	18.60	-4615	-7969	6293	6236	6173	6116	6053	6205	6085	1196	1850	2500	4570	10	1	47821966	2922	13.06	0.35	12	0.13	468.00	17379.00	9140	20221209	-33.15	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9140	-33.15	20221209	5790	5.53	20230726	1.00	N	053210	2500	1195 억	4357598	N	N	0	N	N
92	20230912	140436	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6100	-80	5	-1.29	335068560	54726	105.43	6220	6220	6100	8030	4330	6180	6122.66	18.60	-3754	-7372	6293	6236	6173	6116	6053	6205	6085	1196	1850	2500	4570	10	1	47821966	2917	13.03	0.35	12	0.11	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.00	N	053210	2500	1195 억	4358459	N	N	0	N	N
93	20230912	130433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	-40	5	-0.65	180678030	29442	56.72	6220	6220	6100	8030	4330	6180	6136.74	18.60	-4463	-7429	6293	6236	6173	6116	6053	6205	6085	1196	1850	2500	4570	10	1	47821966	2936	13.12	0.35	12	0.06	468.00	17379.00	9140	20221209	-32.82	5790	20230726	6.04	8570	-28.35	20230206	5790	6.04	20230726	9140	-32.82	20221209	5790	6.04	20230726	1.00	N	053210	2500	1195 억	4357750	N	N	0	N	N
94	20230912	120428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6140	-40	5	-0.65	138670240	22586	43.51	6220	6220	6100	8030	4330	6180	6139.65	18.60	-4410	-6572	6293	6236	6173	6116	6053	6205	6085	1196	1850	2500	4570	10	1	47821966	2936	13.12	0.35	12	0.05	468.00	17379.00	9140	20221209	-32.82	5790	20230726	6.04	8570	-28.35	20230206	5790	6.04	20230726	9140	-32.82	20221209	5790	6.04	20230726	1.00	N	053210	2500	1195 억	4357803	N	N	0	N	N
95	20230912	110433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	-50	5	-0.81	110670520	18024	34.72	6220	6220	6100	8030	4330	6180	6140.18	18.60	-3886	-5134	6293	6236	6173	6116	6053	6205	6085	1196	1850	2500	4570	10	1	47821966	2931	13.10	0.35	12	0.04	468.00	17379.00	9140	20221209	-32.93	5790	20230726	5.87	8570	-28.47	20230206	5790	5.87	20230726	9140	-32.93	20221209	5790	5.87	20230726	1.00	N	053210	2500	1195 억	4358327	N	N	0	N	N
96	20230912	100431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6150	-30	5	-0.49	25561580	4145	7.99	6220	6220	6150	8030	4330	6180	6166.85	18.62	-22	-397	6293	6236	6173	6116	6053	6205	6085	1196	1850	2500	4570	10	1	47821966	2941	13.14	0.35	12	0.01	468.00	17379.00	9140	20221209	-32.71	5790	20230726	6.22	8570	-28.24	20230206	5790	6.22	20230726	9140	-32.71	20221209	5790	6.22	20230726	1.00	N	053210	2500	1195 억	4362191	N	N	0	N	N
97	20230912	090438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6220	40	2	0.65	1044960	168	0.32	6220	6220	6220	8030	4330	6180	6220.00	18.62	0	0	6293	6236	6173	6116	6053	6205	6085	1196	1850	2500	4570	10	1	47821966	2975	13.29	0.36	12	0.00	468.00	17379.00	9140	20221209	-31.95	5790	20230726	7.43	8570	-27.42	20230206	5790	7.43	20230726	9140	-31.95	20221209	5790	7.43	20230726	1.00	N	053210	2500	1195 억	4362213	N	N	0	N	N
98	20230911	160428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6180	0	3	0.00	318350580	51899	224.89	6200	6230	6110	8030	4330	6180	6133.64	18.62	1213	-10437	6253	6216	6163	6126	6073	6235	6145	1196	1850	2500	4570	10	1	47821966	2955	13.21	0.36	12	0.11	468.00	17379.00	9150	20220908	-32.46	5790	20230726	6.74	8570	-27.89	20230206	5790	6.74	20230726	9140	-32.39	20221209	5790	6.74	20230726	0.98	N	053210	2500	1195 억	4362213	N	N	0	N	N
99	20230911	150435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6150	-30	5	-0.49	306608420	49995	216.64	6200	6230	6110	8030	4330	6180	6132.78	18.62	1501	-10202	6253	6216	6163	6126	6073	6235	6145	1196	1850	2500	4570	10	1	47821966	2941	13.14	0.35	12	0.10	468.00	17379.00	9150	20220908	-32.79	5790	20230726	6.22	8570	-28.24	20230206	5790	6.22	20230726	9140	-32.71	20221209	5790	6.22	20230726	0.98	N	053210	2500	1195 억	4362501	N	N	0	N	N
100	20230911	140441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	-50	5	-0.81	256304050	41803	181.15	6200	6230	6110	8030	4330	6180	6131.24	18.62	1125	-9059	6253	6216	6163	6126	6073	6235	6145	1196	1850	2500	4570	10	1	47821966	2931	13.10	0.35	12	0.09	468.00	17379.00	9150	20220908	-33.01	5790	20230726	5.87	8570	-28.47	20230206	5790	5.87	20230726	9140	-32.93	20221209	5790	5.87	20230726	0.98	N	053210	2500	1195 억	4362125	N	N	0	N	N
101	20230911	130424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	-50	5	-0.81	228032150	37195	161.18	6200	6230	6110	8030	4330	6180	6130.72	18.62	1248	-6241	6253	6216	6163	6126	6073	6235	6145	1196	1850	2500	4570	10	1	47821966	2931	13.10	0.35	12	0.08	468.00	17379.00	9150	20220908	-33.01	5790	20230726	5.87	8570	-28.47	20230206	5790	5.87	20230726	9140	-32.93	20221209	5790	5.87	20230726	0.98	N	053210	2500	1195 억	4362248	N	N	0	N	N
102	20230911	120431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6120	-60	5	-0.97	129725340	21130	91.56	6200	6230	6110	8030	4330	6180	6139.39	18.62	1288	-4102	6253	6216	6163	6126	6073	6235	6145	1196	1850	2500	4570	10	1	47821966	2927	13.08	0.35	12	0.04	468.00	17379.00	9150	20220908	-33.11	5790	20230726	5.70	8570	-28.59	20230206	5790	5.70	20230726	9140	-33.04	20221209	5790	5.70	20230726	0.98	N	053210	2500	1195 억	4362288	N	N	0	N	N
103	20230911	110421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6120	-60	5	-0.97	73139850	11893	51.54	6200	6230	6120	8030	4330	6180	6149.82	18.61	-516	-3801	6253	6216	6163	6126	6073	6235	6145	1196	1850	2500	4570	10	1	47821966	2927	13.08	0.35	12	0.02	468.00	17379.00	9150	20220908	-33.11	5790	20230726	5.70	8570	-28.59	20230206	5790	5.70	20230726	9140	-33.04	20221209	5790	5.70	20230726	0.98	N	053210	2500	1195 억	4360484	N	N	0	N	N
104	20230911	100424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	-20	5	-0.32	27278240	4418	19.14	6200	6230	6160	8030	4330	6180	6174.34	18.61	-142	-1346	6253	6216	6163	6126	6073	6235	6145	1196	1850	2500	4570	10	1	47821966	2946	13.16	0.35	12	0.01	468.00	17379.00	9150	20220908	-32.68	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9140	-32.60	20221209	5790	6.39	20230726	0.98	N	053210	2500	1195 억	4360858	N	N	0	N	N
105	20230911	090423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	10	2	0.16	1814790	293	1.27	6200	6210	6180	8030	4330	6180	6193.82	18.61	-123	-152	6253	6216	6163	6126	6073	6235	6145	1196	1850	2500	4570	10	1	47821966	2960	13.23	0.36	12	0.00	468.00	17379.00	9150	20220908	-32.35	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9140	-32.28	20221209	5790	6.91	20230726	0.98	N	053210	2500	1195 억	4360877	N	N	0	N	N
106	20230908	160430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6180	30	2	0.49	142058050	23077	25.53	6150	6200	6110	7990	4310	6150	6155.78	18.61	2141	2084	6290	6220	6150	6080	6010	6185	6045	1196	1840	2500	4550	10	1	47821966	2955	13.21	0.36	12	0.05	468.00	17379.00	9200	20220907	-32.83	5790	20230726	6.74	8570	-27.89	20230206	5790	6.74	20230726	9150	-32.46	20220908	5790	6.74	20230726	0.97	N	053210	2500	1195 억	4361000	N	N	0	N	N
107	20230908	150432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	40	2	0.65	126703420	20594	22.78	6150	6200	6110	7990	4310	6150	6152.44	18.61	1956	1440	6290	6220	6150	6080	6010	6185	6045	1196	1840	2500	4550	10	1	47821966	2960	13.23	0.36	12	0.04	468.00	17379.00	9200	20220907	-32.72	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9150	-32.35	20220908	5790	6.91	20230726	0.97	N	053210	2500	1195 억	4360815	N	N	0	N	N
108	20230908	140431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6150	0	3	0.00	83915040	13677	15.13	6150	6170	6110	7990	4310	6150	6135.49	18.61	1358	890	6290	6220	6150	6080	6010	6185	6045	1196	1840	2500	4550	10	1	47821966	2941	13.14	0.35	12	0.03	468.00	17379.00	9200	20220907	-33.15	5790	20230726	6.22	8570	-28.24	20230206	5790	6.22	20230726	9150	-32.79	20220908	5790	6.22	20230726	0.97	N	053210	2500	1195 억	4360217	N	N	0	N	N
109	20230908	130432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	10	2	0.16	73640340	12008	13.28	6150	6170	6110	7990	4310	6150	6132.61	18.61	1089	737	6290	6220	6150	6080	6010	6185	6045	1196	1840	2500	4550	10	1	47821966	2946	13.16	0.35	12	0.03	468.00	17379.00	9200	20220907	-33.04	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9150	-32.68	20220908	5790	6.39	20230726	0.97	N	053210	2500	1195 억	4359948	N	N	0	N	N
110	20230908	120438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6160	10	2	0.16	68257410	11134	12.32	6150	6170	6110	7990	4310	6150	6130.54	18.60	785	523	6290	6220	6150	6080	6010	6185	6045	1196	1840	2500	4550	10	1	47821966	2946	13.16	0.35	12	0.02	468.00	17379.00	9200	20220907	-33.04	5790	20230726	6.39	8570	-28.12	20230206	5790	6.39	20230726	9150	-32.68	20220908	5790	6.39	20230726	0.97	N	053210	2500	1195 억	4359644	N	N	0	N	N
111	20230908	110434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6150	0	3	0.00	56491490	9216	10.20	6150	6170	6110	7990	4310	6150	6129.72	18.60	441	308	6290	6220	6150	6080	6010	6185	6045	1196	1840	2500	4550	10	1	47821966	2941	13.14	0.35	12	0.02	468.00	17379.00	9200	20220907	-33.15	5790	20230726	6.22	8570	-28.24	20230206	5790	6.22	20230726	9150	-32.79	20220908	5790	6.22	20230726	0.97	N	053210	2500	1195 억	4359300	N	N	0	N	N
112	20230908	100430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6120	-30	5	-0.49	31681130	5166	5.71	6150	6170	6110	7990	4310	6150	6132.62	18.60	-24	-66	6290	6220	6150	6080	6010	6185	6045	1196	1840	2500	4550	10	1	47821966	2927	13.08	0.35	12	0.01	468.00	17379.00	9200	20220907	-33.48	5790	20230726	5.70	8570	-28.59	20230206	5790	5.70	20230726	9150	-33.11	20220908	5790	5.70	20230726	0.97	N	053210	2500	1195 억	4358835	N	N	0	N	N
113	20230908	090436	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	-20	5	-0.33	717310	117	0.13	6150	6150	6120	7990	4310	6150	6130.85	18.60	1	1	6290	6220	6150	6080	6010	6185	6045	1196	1840	2500	4550	10	1	47821966	2931	13.10	0.35	12	0.00	468.00	17379.00	9200	20220907	-33.37	5790	20230726	5.87	8570	-28.47	20230206	5790	5.87	20230726	9150	-33.01	20220908	5790	5.87	20230726	0.97	N	053210	2500	1195 억	4358860	N	N	0	N	N
114	20230907	160428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6150	-70	5	-1.13	553006140	90377	150.83	6190	6220	6080	8080	4360	6220	6118.58	18.60	-650	-21471	6353	6286	6233	6166	6113	6260	6140	1196	1860	2500	4600	10	1	47821966	2941	13.14	0.35	12	0.19	468.00	17379.00	9280	20220906	-33.73	5790	20230726	6.22	8570	-28.24	20230206	5790	6.22	20230726	9200	-33.15	20220907	5790	6.22	20230726	0.97	N	053210	2500	1195 억	4358859	N	N	0	N	N
115	20230907	150429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6110	-110	5	-1.77	523200140	85522	142.73	6190	6220	6080	8080	4360	6220	6117.73	18.60	-716	-21413	6353	6286	6233	6166	6113	6260	6140	1196	1860	2500	4600	10	1	47821966	2922	13.06	0.35	12	0.18	468.00	17379.00	9280	20220906	-34.16	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9200	-33.59	20220907	5790	5.53	20230726	0.97	N	053210	2500	1195 억	4358793	N	N	0	N	N
116	20230907	140427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6110	-110	5	-1.77	369454300	60306	100.64	6190	6220	6100	8080	4360	6220	6126.33	18.58	-4922	-23477	6353	6286	6233	6166	6113	6260	6140	1196	1860	2500	4600	10	1	47821966	2922	13.06	0.35	12	0.13	468.00	17379.00	9280	20220906	-34.16	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9200	-33.59	20220907	5790	5.53	20230726	0.97	N	053210	2500	1195 억	4354587	N	N	0	N	N
117	20230907	130427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6110	-110	5	-1.77	315912040	51537	86.01	6190	6220	6100	8080	4360	6220	6129.81	18.58	-4922	-18876	6353	6286	6233	6166	6113	6260	6140	1196	1860	2500	4600	10	1	47821966	2922	13.06	0.35	12	0.11	468.00	17379.00	9280	20220906	-34.16	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9200	-33.59	20220907	5790	5.53	20230726	0.97	N	053210	2500	1195 억	4354587	N	N	0	N	N
118	20230907	120434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	-90	5	-1.45	223092700	36333	60.64	6190	6220	6100	8080	4360	6220	6140.22	18.58	-6346	-16619	6353	6286	6233	6166	6113	6260	6140	1196	1860	2500	4600	10	1	47821966	2931	13.10	0.35	12	0.08	468.00	17379.00	9280	20220906	-33.94	5790	20230726	5.87	8570	-28.47	20230206	5790	5.87	20230726	9200	-33.37	20220907	5790	5.87	20230726	0.97	N	053210	2500	1195 억	4353163	N	N	0	N	N
119	20230907	110433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6130	-90	5	-1.45	187512540	30523	50.94	6190	6220	6100	8080	4360	6220	6143.32	18.58	-6084	-12554	6353	6286	6233	6166	6113	6260	6140	1196	1860	2500	4600	10	1	47821966	2931	13.10	0.35	12	0.06	468.00	17379.00	9280	20220906	-33.94	5790	20230726	5.87	8570	-28.47	20230206	5790	5.87	20230726	9200	-33.37	20220907	5790	5.87	20230726	0.97	N	053210	2500	1195 억	4353425	N	N	0	N	N
120	20230907	100429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6110	-110	5	-1.77	134407470	21847	36.46	6190	6220	6100	8080	4360	6220	6152.22	18.58	-5612	-7977	6353	6286	6233	6166	6113	6260	6140	1196	1860	2500	4600	10	1	47821966	2922	13.06	0.35	12	0.05	468.00	17379.00	9280	20220906	-34.16	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9200	-33.59	20220907	5790	5.53	20230726	0.97	N	053210	2500	1195 억	4353897	N	N	0	N	N
121	20230907	090433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	-30	5	-0.48	872790	141	0.24	6190	6190	6190	8080	4360	6220	6190.00	18.60	0	0	6353	6286	6233	6166	6113	6260	6140	1196	1860	2500	4600	10	1	47821966	2960	13.23	0.36	12	0.00	468.00	17379.00	9280	20220906	-33.30	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9200	-32.72	20220907	5790	6.91	20230726	0.97	N	053210	2500	1195 억	4359509	N	N	0	N	N
122	20230906	160427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6220	-30	5	-0.48	371564330	59866	77.51	6270	6300	6180	8120	4380	6250	6206.56	18.60	-2330	-25686	6483	6366	6293	6176	6103	6330	6140	1196	1870	2500	4620	10	1	47821966	2975	13.29	0.36	12	0.13	468.00	17379.00	9380	20220905	-33.69	5790	20230726	7.43	8570	-27.42	20230206	5790	7.43	20230726	9280	-32.97	20220906	5790	7.43	20230726	0.97	N	053210	2500	1195 억	4359509	N	N	222	N	N
123	20230906	150427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	-60	5	-0.96	354342660	57094	73.92	6270	6300	6180	8120	4380	6250	6206.30	18.60	-2257	-25421	6483	6366	6293	6176	6103	6330	6140	1196	1870	2500	4620	10	1	47821966	2960	13.23	0.36	12	0.12	468.00	17379.00	9380	20220905	-34.01	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9280	-33.30	20220906	5790	6.91	20230726	0.97	N	053210	2500	1195 억	4359582	N	N	222	N	N
124	20230906	140430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	-60	5	-0.96	293759530	47315	61.26	6270	6300	6180	8120	4380	6250	6208.59	18.60	-3733	-25345	6483	6366	6293	6176	6103	6330	6140	1196	1870	2500	4620	10	1	47821966	2960	13.23	0.36	12	0.10	468.00	17379.00	9380	20220905	-34.01	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9280	-33.30	20220906	5790	6.91	20230726	0.97	N	053210	2500	1195 억	4358106	N	N	222	N	N
125	20230906	130426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6190	-60	5	-0.96	244706950	39391	51.00	6270	6300	6190	8120	4380	6250	6212.26	18.60	-4067	-20004	6483	6366	6293	6176	6103	6330	6140	1196	1870	2500	4620	10	1	47821966	2960	13.23	0.36	12	0.08	468.00	17379.00	9380	20220905	-34.01	5790	20230726	6.91	8570	-27.77	20230206	5790	6.91	20230726	9280	-33.30	20220906	5790	6.91	20230726	0.97	N	053210	2500	1195 억	4357772	N	N	222	N	N
126	20230906	120432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6200	-50	5	-0.80	190005650	30568	39.58	6270	6300	6190	8120	4380	6250	6215.84	18.60	-2934	-13265	6483	6366	6293	6176	6103	6330	6140	1196	1870	2500	4620	10	1	47821966	2965	13.25	0.36	12	0.06	468.00	17379.00	9380	20220905	-33.90	5790	20230726	7.08	8570	-27.65	20230206	5790	7.08	20230726	9280	-33.19	20220906	5790	7.08	20230726	0.97	N	053210	2500	1195 억	4358905	N	N	222	N	N
127	20230906	110431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6220	-30	5	-0.48	76916290	12336	15.97	6270	6300	6220	8120	4380	6250	6235.11	18.61	-1663	-6771	6483	6366	6293	6176	6103	6330	6140	1196	1870	2500	4620	10	1	47821966	2975	13.29	0.36	12	0.03	468.00	17379.00	9380	20220905	-33.69	5790	20230726	7.43	8570	-27.42	20230206	5790	7.43	20230726	9280	-32.97	20220906	5790	7.43	20230726	0.97	N	053210	2500	1195 억	4360176	N	N	222	N	N
128	20230906	100419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6240	-10	5	-0.16	25725300	4121	5.34	6270	6300	6230	8120	4380	6250	6242.49	18.61	-807	-2974	6483	6366	6293	6176	6103	6330	6140	1196	1870	2500	4620	10	1	47821966	2984	13.33	0.36	12	0.01	468.00	17379.00	9380	20220905	-33.48	5790	20230726	7.77	8570	-27.19	20230206	5790	7.77	20230726	9280	-32.76	20220906	5790	7.77	20230726	0.97	N	053210	2500	1195 억	4361032	N	N	222	N	N
129	20230906	090422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6260	10	2	0.16	513710	82	0.11	6270	6280	6250	8120	4380	6250	6264.76	18.61	-20	-22	6483	6366	6293	6176	6103	6330	6140	1196	1870	2500	4620	10	1	47821966	2994	13.38	0.36	12	0.00	468.00	17379.00	9380	20220905	-33.26	5790	20230726	8.12	8570	-26.95	20230206	5790	8.12	20230726	9280	-32.54	20220906	5790	8.12	20230726	0.97	N	053210	2500	1195 억	4361819	N	N	222	N	N
130	20230905	160422	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	-110	5	-1.73	484923000	77230	149.13	6400	6410	6220	8260	4460	6360	6278.97	18.61	-16574	-50759	6513	6436	6373	6296	6233	6405	6265	1196	1900	2500	4700	10	1	47821966	2989	13.35	0.36	12	0.16	468.00	17379.00	9380	20220905	-33.37	5790	20230726	7.94	8570	-27.07	20230206	5790	7.94	20230726	9380	-33.37	20220905	5790	7.94	20230726	0.98	N	053210	2500	1195 억	4361232	N	N	222	N	N
131	20230905	150434	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	-110	5	-1.73	463946330	73875	142.65	6400	6410	6220	8260	4460	6360	6280.15	18.61	-17005	-49611	6513	6436	6373	6296	6233	6405	6265	1196	1900	2500	4700	10	1	47821966	2989	13.35	0.36	12	0.15	468.00	17379.00	9380	20220905	-33.37	5790	20230726	7.94	8570	-27.07	20230206	5790	7.94	20230726	9380	-33.37	20220905	5790	7.94	20230726	0.98	N	053210	2500	1195 억	4360801	N	N	50	N	N
132	20230905	140430	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	-110	5	-1.73	393394660	62581	120.84	6400	6410	6220	8260	4460	6360	6286.17	18.61	-17933	-45038	6513	6436	6373	6296	6233	6405	6265	1196	1900	2500	4700	10	1	47821966	2989	13.35	0.36	12	0.13	468.00	17379.00	9380	20220905	-33.37	5790	20230726	7.94	8570	-27.07	20230206	5790	7.94	20230726	9380	-33.37	20220905	5790	7.94	20230726	0.98	N	053210	2500	1195 억	4359873	N	N	50	N	N
133	20230905	130413	57	100.00	KOSPI	서비스업	N	N	N	N		N	6260	-100	5	-1.57	335212730	53278	102.88	6400	6410	6220	8260	4460	6360	6291.77	18.61	-17898	-39104	6513	6436	6373	6296	6233	6405	6265	1196	1900	2500	4700	10	1	47821966	2994	13.38	0.36	12	0.11	468.00	17379.00	9380	20220905	-33.26	5790	20230726	8.12	8570	-26.95	20230206	5790	8.12	20230726	9380	-33.26	20220905	5790	8.12	20230726	0.98	N	053210	2500	1195 억	4359908	N	N	50	N	N
134	20230905	120422	57	100.00	KOSPI	서비스업	N	N	N	N		N	6260	-100	5	-1.57	211126120	33430	64.55	6400	6410	6260	8260	4460	6360	6315.47	18.61	-16705	-26237	6513	6436	6373	6296	6233	6405	6265	1196	1900	2500	4700	10	1	47821966	2994	13.38	0.36	12	0.07	468.00	17379.00	9380	20220905	-33.26	5790	20230726	8.12	8570	-26.95	20230206	5790	8.12	20230726	9380	-33.26	20220905	5790	8.12	20230726	0.98	N	053210	2500	1195 억	4361101	N	N	50	N	N
135	20230905	110425	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	20	2	0.31	29851390	4676	9.03	6400	6410	6350	8260	4460	6360	6383.96	18.68	-863	-838	6513	6436	6373	6296	6233	6405	6265	1196	1900	2500	4700	10	1	47821966	3051	13.63	0.37	12	0.01	468.00	17379.00	9380	20220905	-31.98	5790	20230726	10.19	8570	-25.55	20230206	5790	10.19	20230726	9380	-31.98	20220905	5790	10.19	20230726	0.98	N	053210	2500	1195 억	4376943	N	N	50	N	N
136	20230905	100421	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	30	2	0.47	23486790	3678	7.10	6400	6410	6350	8260	4460	6360	6385.75	18.68	-721	-696	6513	6436	6373	6296	6233	6405	6265	1196	1900	2500	4700	10	1	47821966	3056	13.65	0.37	12	0.01	468.00	17379.00	9380	20220905	-31.88	5790	20230726	10.36	8570	-25.44	20230206	5790	10.36	20230726	9380	-31.88	20220905	5790	10.36	20230726	0.98	N	053210	2500	1195 억	4377085	N	N	50	N	N
137	20230905	090416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	40	2	0.63	6649610	1039	2.01	6400	6410	6400	8260	4460	6360	6400.01	18.68	-317	-318	6513	6436	6373	6296	6233	6405	6265	1196	1900	2500	4700	10	1	47821966	3061	13.68	0.37	12	0.00	468.00	17379.00	9380	20220905	-31.77	5790	20230726	10.54	8570	-25.32	20230206	5790	10.54	20230726	9380	-31.77	20220905	5790	10.54	20230726	0.98	N	053210	2500	1195 억	4377489	N	N	50	N	N
138	20230904	160418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	-60	5	-0.93	328484440	51737	84.43	6420	6450	6310	8340	4500	6420	6349.07	18.68	-11534	-3089	6553	6486	6423	6356	6293	6520	6390	1196	1920	2500	4750	10	1	47821966	3041	13.59	0.37	12	0.11	468.00	17379.00	9380	20220905	-32.20	5790	20230726	9.84	8570	-25.79	20230206	5790	9.84	20230726	9380	-32.20	20220905	5790	9.84	20230726	0.99	N	053210	2500	1195 억	4377806	N	N	50	N	N
139	20230904	150411	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	-60	5	-0.93	319254210	50286	82.06	6420	6450	6310	8340	4500	6420	6348.77	18.68	-11393	-2645	6553	6486	6423	6356	6293	6520	6390	1196	1920	2500	4750	10	1	47821966	3041	13.59	0.37	12	0.11	468.00	17379.00	9380	20220905	-32.20	5790	20230726	9.84	8570	-25.79	20230206	5790	9.84	20230726	9380	-32.20	20220905	5790	9.84	20230726	0.99	N	053210	2500	1195 억	4377947	N	N	0	N	N
140	20230904	140407	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	-90	5	-1.40	256433640	40370	65.88	6420	6450	6310	8340	4500	6420	6352.08	18.69	-10164	-242	6553	6486	6423	6356	6293	6520	6390	1196	1920	2500	4750	10	1	47821966	3027	13.53	0.36	12	0.08	468.00	17379.00	9380	20220905	-32.52	5790	20230726	9.33	8570	-26.14	20230206	5790	9.33	20230726	9380	-32.52	20220905	5790	9.33	20230726	0.99	N	053210	2500	1195 억	4379176	N	N	0	N	N
141	20230904	130417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	-40	5	-0.62	140337000	22060	36.00	6420	6450	6310	8340	4500	6420	6361.60	18.72	-3676	-3386	6553	6486	6423	6356	6293	6520	6390	1196	1920	2500	4750	10	1	47821966	3051	13.63	0.37	12	0.05	468.00	17379.00	9380	20220905	-31.98	5790	20230726	10.19	8570	-25.55	20230206	5790	10.19	20230726	9380	-31.98	20220905	5790	10.19	20230726	0.99	N	053210	2500	1195 억	4385664	N	N	0	N	N
142	20230904	120410	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	-40	5	-0.62	133552670	20995	34.26	6420	6450	6310	8340	4500	6420	6361.17	18.72	-3518	-3201	6553	6486	6423	6356	6293	6520	6390	1196	1920	2500	4750	10	1	47821966	3051	13.63	0.37	12	0.04	468.00	17379.00	9380	20220905	-31.98	5790	20230726	10.19	8570	-25.55	20230206	5790	10.19	20230726	9380	-31.98	20220905	5790	10.19	20230726	0.99	N	053210	2500	1195 억	4385822	N	N	0	N	N
143	20230904	110403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6350	-70	5	-1.09	126310050	19856	32.40	6420	6450	6310	8340	4500	6420	6361.30	18.72	-3171	-2853	6553	6486	6423	6356	6293	6520	6390	1196	1920	2500	4750	10	1	47821966	3037	13.57	0.37	12	0.04	468.00	17379.00	9380	20220905	-32.30	5790	20230726	9.67	8570	-25.90	20230206	5790	9.67	20230726	9380	-32.30	20220905	5790	9.67	20230726	0.99	N	053210	2500	1195 억	4386169	N	N	0	N	N
144	20230904	100405	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	-90	5	-1.40	104930370	16481	26.90	6420	6450	6320	8340	4500	6420	6366.75	18.72	-2451	-2133	6553	6486	6423	6356	6293	6520	6390	1196	1920	2500	4750	10	1	47821966	3027	13.53	0.36	12	0.03	468.00	17379.00	9380	20220905	-32.52	5790	20230726	9.33	8570	-26.14	20230206	5790	9.33	20230726	9380	-32.52	20220905	5790	9.33	20230726	0.99	N	053210	2500	1195 억	4386889	N	N	0	N	N
145	20230904	090413	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	-20	5	-0.31	1392890	217	0.35	6420	6420	6400	8340	4500	6420	6418.85	18.73	-57	-115	6553	6486	6423	6356	6293	6520	6390	1196	1920	2500	4750	10	1	47821966	3061	13.68	0.37	12	0.00	468.00	17379.00	9380	20220905	-31.77	5790	20230726	10.54	8570	-25.32	20230206	5790	10.54	20230726	9380	-31.77	20220905	5790	10.54	20230726	0.99	N	053210	2500	1195 억	4389283	N	N	0	N	N
146	20230901	160405	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	70	2	1.10	394573170	61277	305.30	6380	6490	6360	8250	4450	6350	6439.21	18.73	-8768	-8564	6430	6390	6360	6320	6290	6375	6305	1196	1900	2500	4690	10	1	47821966	3070	13.72	0.37	12	0.13	468.00	17379.00	9380	20220905	-31.56	5790	20230726	10.88	8570	-25.09	20230206	5790	10.88	20230726	9380	-31.56	20220905	5790	10.88	20230726	0.97	N	053210	2500	1195 억	4389336	N	N	1	N	N
147	20230901	150414	57	100.00	KOSPI	서비스업	N	N	N	N		N	6420	70	2	1.10	354269910	54981	273.93	6380	6490	6360	8250	4450	6350	6443.50	18.73	-8569	-8414	6430	6390	6360	6320	6290	6375	6305	1196	1900	2500	4690	10	1	47821966	3070	13.72	0.37	12	0.11	468.00	17379.00	9380	20220905	-31.56	5790	20230726	10.88	8570	-25.09	20230206	5790	10.88	20230726	9380	-31.56	20220905	5790	10.88	20230726	0.97	N	053210	2500	1195 억	4389535	N	N	1	N	N
148	20230901	140411	57	100.00	KOSPI	서비스업	N	N	N	N		N	6470	120	2	1.89	276415120	42889	213.69	6380	6490	6360	8250	4450	6350	6444.90	18.74	-6757	-6819	6430	6390	6360	6320	6290	6375	6305	1196	1900	2500	4690	10	1	47821966	3094	13.82	0.37	12	0.09	468.00	17379.00	9380	20220905	-31.02	5790	20230726	11.74	8570	-24.50	20230206	5790	11.74	20230726	9380	-31.02	20220905	5790	11.74	20230726	0.97	N	053210	2500	1195 억	4391347	N	N	1	N	N
149	20230901	130404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6440	90	2	1.42	170320870	26482	131.94	6380	6460	6360	8250	4450	6350	6431.57	18.76	-2227	-2095	6430	6390	6360	6320	6290	6375	6305	1196	1900	2500	4690	10	1	47821966	3080	13.76	0.37	12	0.06	468.00	17379.00	9380	20220905	-31.34	5790	20230726	11.23	8570	-24.85	20230206	5790	11.23	20230726	9380	-31.34	20220905	5790	11.23	20230726	0.97	N	053210	2500	1195 억	4395877	N	N	1	N	N
150	20230901	120406	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	100	2	1.57	109316260	16985	84.62	6380	6460	6360	8250	4450	6350	6436.05	18.77	-91	41	6430	6390	6360	6320	6290	6375	6305	1196	1900	2500	4690	10	1	47821966	3085	13.78	0.37	12	0.04	468.00	17379.00	9380	20220905	-31.24	5790	20230726	11.40	8570	-24.74	20230206	5790	11.40	20230726	9380	-31.24	20220905	5790	11.40	20230726	0.97	N	053210	2500	1195 억	4398013	N	N	1	N	N
151	20230901	110407	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	100	2	1.57	57223580	8904	44.36	6380	6450	6360	8250	4450	6350	6426.73	18.77	49	159	6430	6390	6360	6320	6290	6375	6305	1196	1900	2500	4690	10	1	47821966	3085	13.78	0.37	12	0.02	468.00	17379.00	9380	20220905	-31.24	5790	20230726	11.40	8570	-24.74	20230206	5790	11.40	20230726	9380	-31.24	20220905	5790	11.40	20230726	0.97	N	053210	2500	1195 억	4398153	N	N	1	N	N
152	20230901	100404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6450	100	2	1.57	34238850	5330	26.56	6380	6450	6360	8250	4450	6350	6423.80	18.77	113	-14	6430	6390	6360	6320	6290	6375	6305	1196	1900	2500	4690	10	1	47821966	3085	13.78	0.37	12	0.01	468.00	17379.00	9380	20220905	-31.24	5790	20230726	11.40	8570	-24.74	20230206	5790	11.40	20230726	9380	-31.24	20220905	5790	11.40	20230726	0.97	N	053210	2500	1195 억	4398217	N	N	1	N	N
153	20230901	090400	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	10	2	0.16	605450	95	0.47	6380	6380	6360	8250	4450	6350	6373.16	18.77	-89	-89	6430	6390	6360	6320	6290	6375	6305	1196	1900	2500	4690	10	1	47821966	3041	13.59	0.37	12	0.00	468.00	17379.00	9380	20220905	-32.20	5790	20230726	9.84	8570	-25.79	20230206	5790	9.84	20230726	9380	-32.20	20220905	5790	9.84	20230726	0.97	N	053210	2500	1195 억	4398015	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History