KissMeData/095720/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160724	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2400	30	2	1.27	308646325	131115	41.03	2365	2400	2330	3080	1660	2370	2353.97	4.51	-15825	2543	2456	2393	2306	2243	2500	2350	587	710	500	1800	5	1	115505985	2772	92.31	0.75	12	0.11	26.00	3220.00	3580	20230414	-32.96	2125	20221013	12.94	3580	-32.96	20230414	2200	9.09	20230726	3580	-32.96	20230414	2125	12.94	20221013	1.27	N	095720	500	587 억	5212097	N	N	14	N	N
3	20230927	150731	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2385	15	2	0.63	276349255	117639	36.82	2365	2385	2330	3080	1660	2370	2349.13	4.51	-8834	2543	2456	2393	2306	2243	2500	2350	587	710	500	1800	5	1	115505985	2755	91.73	0.74	12	0.10	26.00	3220.00	3580	20230414	-33.38	2125	20221013	12.24	3580	-33.38	20230414	2200	8.41	20230726	3580	-33.38	20230414	2125	12.24	20221013	1.27	N	095720	500	587 억	5212097	N	N	14	N	N
4	20230927	140731	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2350	-20	5	-0.84	234739560	100005	31.30	2365	2370	2330	3080	1660	2370	2347.28	4.51	-7311	2543	2456	2393	2306	2243	2500	2350	587	710	500	1800	5	1	115505985	2714	90.38	0.73	12	0.09	26.00	3220.00	3580	20230414	-34.36	2125	20221013	10.59	3580	-34.36	20230414	2200	6.82	20230726	3580	-34.36	20230414	2125	10.59	20221013	1.27	N	095720	500	587 억	5212097	N	N	14	N	N
5	20230927	130722	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2355	-15	5	-0.63	185324765	78929	24.70	2365	2370	2330	3080	1660	2370	2347.99	4.51	-7857	2543	2456	2393	2306	2243	2500	2350	587	710	500	1800	5	1	115505985	2720	90.58	0.73	12	0.07	26.00	3220.00	3580	20230414	-34.22	2125	20221013	10.82	3580	-34.22	20230414	2200	7.05	20230726	3580	-34.22	20230414	2125	10.82	20221013	1.27	N	095720	500	587 억	5212097	N	N	14	N	N
6	20230927	120720	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2340	-30	5	-1.27	143974040	61266	19.17	2365	2370	2330	3080	1660	2370	2349.98	4.51	-5146	2543	2456	2393	2306	2243	2500	2350	587	710	500	1800	5	1	115505985	2703	90.00	0.73	12	0.05	26.00	3220.00	3580	20230414	-34.64	2125	20221013	10.12	3580	-34.64	20230414	2200	6.36	20230726	3580	-34.64	20230414	2125	10.12	20221013	1.27	N	095720	500	587 억	5212097	N	N	14	N	N
7	20230927	110728	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2350	-20	5	-0.84	111431805	47395	14.83	2365	2370	2330	3080	1660	2370	2351.13	4.51	-702	2543	2456	2393	2306	2243	2500	2350	587	710	500	1800	5	1	115505985	2714	90.38	0.73	12	0.04	26.00	3220.00	3580	20230414	-34.36	2125	20221013	10.59	3580	-34.36	20230414	2200	6.82	20230726	3580	-34.36	20230414	2125	10.59	20221013	1.27	N	095720	500	587 억	5212097	N	N	14	N	N
8	20230927	100723	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2365	-5	5	-0.21	73199160	31157	9.75	2365	2370	2330	3080	1660	2370	2349.36	4.51	-457	2543	2456	2393	2306	2243	2500	2350	587	710	500	1800	5	1	115505985	2732	90.96	0.73	12	0.03	26.00	3220.00	3580	20230414	-33.94	2125	20221013	11.29	3580	-33.94	20230414	2200	7.50	20230726	3580	-33.94	20230414	2125	11.29	20221013	1.27	N	095720	500	587 억	5212097	N	N	14	N	N
9	20230927	090735	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2370	0	3	0.00	7354660	3120	0.98	2365	2370	2350	3080	1660	2370	2357.26	4.51	-482	2543	2456	2393	2306	2243	2500	2350	587	710	500	1800	5	1	115505985	2737	91.15	0.74	12	0.00	26.00	3220.00	3580	20230414	-33.80	2125	20221013	11.53	3580	-33.80	20230414	2200	7.73	20230726	3580	-33.80	20230414	2125	11.53	20221013	1.27	N	095720	500	587 억	5212097	N	N	14	N	N
10	20230926	160722	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2370	-5	5	-0.21	748688670	315542	96.73	2350	2480	2330	3085	1665	2375	2372.74	4.51	-379	2518	2446	2408	2336	2298	2427	2317	587	710	500	1800	5	1	115505985	2737	91.15	0.74	12	0.27	26.00	3220.00	3580	20230414	-33.80	2125	20221013	11.53	3580	-33.80	20230414	2200	7.73	20230726	3580	-33.80	20230414	2125	11.53	20221013	1.30	N	095720	500	587 억	5205201	N	N	14	N	N
11	20230926	150722	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2385	10	2	0.42	709652470	299081	91.69	2350	2480	2330	3085	1665	2375	2372.78	4.51	-2045	2518	2446	2408	2336	2298	2427	2317	587	710	500	1800	5	1	115505985	2755	91.73	0.74	12	0.26	26.00	3220.00	3580	20230414	-33.38	2125	20221013	12.24	3580	-33.38	20230414	2200	8.41	20230726	3580	-33.38	20230414	2125	12.24	20221013	1.30	N	095720	500	587 억	5205201	N	N	46	N	N
12	20230926	140715	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2360	-15	5	-0.63	367184625	155652	47.72	2350	2390	2330	3085	1665	2375	2359.01	4.51	-31755	2518	2446	2408	2336	2298	2427	2317	587	710	500	1800	5	1	115505985	2726	90.77	0.73	12	0.13	26.00	3220.00	3580	20230414	-34.08	2125	20221013	11.06	3580	-34.08	20230414	2200	7.27	20230726	3580	-34.08	20230414	2125	11.06	20221013	1.30	N	095720	500	587 억	5205201	N	N	46	N	N
13	20230926	130719	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2350	-25	5	-1.05	326030310	138156	42.35	2350	2390	2330	3085	1665	2375	2359.87	4.51	-23984	2518	2446	2408	2336	2298	2427	2317	587	710	500	1800	5	1	115505985	2714	90.38	0.73	12	0.12	26.00	3220.00	3580	20230414	-34.36	2125	20221013	10.59	3580	-34.36	20230414	2200	6.82	20230726	3580	-34.36	20230414	2125	10.59	20221013	1.30	N	095720	500	587 억	5205201	N	N	46	N	N
14	20230926	120721	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2350	-25	5	-1.05	294175515	124633	38.21	2350	2390	2330	3085	1665	2375	2360.33	4.51	-20120	2518	2446	2408	2336	2298	2427	2317	587	710	500	1800	5	1	115505985	2714	90.38	0.73	12	0.11	26.00	3220.00	3580	20230414	-34.36	2125	20221013	10.59	3580	-34.36	20230414	2200	6.82	20230726	3580	-34.36	20230414	2125	10.59	20221013	1.30	N	095720	500	587 억	5205201	N	N	46	N	N
15	20230926	110721	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2360	-15	5	-0.63	185916700	78422	24.04	2350	2390	2350	3085	1665	2375	2370.72	4.51	-20897	2518	2446	2408	2336	2298	2427	2317	587	710	500	1800	5	1	115505985	2726	90.77	0.73	12	0.07	26.00	3220.00	3580	20230414	-34.08	2125	20221013	11.06	3580	-34.08	20230414	2200	7.27	20230726	3580	-34.08	20230414	2125	11.06	20221013	1.30	N	095720	500	587 억	5205201	N	N	46	N	N
16	20230926	100720	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2385	10	2	0.42	111322030	46903	14.38	2350	2390	2350	3085	1665	2375	2373.45	4.51	-13396	2518	2446	2408	2336	2298	2427	2317	587	710	500	1800	5	1	115505985	2755	91.73	0.74	12	0.04	26.00	3220.00	3580	20230414	-33.38	2125	20221013	12.24	3580	-33.38	20230414	2200	8.41	20230726	3580	-33.38	20230414	2125	12.24	20221013	1.30	N	095720	500	587 억	5205201	N	N	46	N	N
17	20230926	090720	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2375	0	3	0.00	15132395	6415	1.97	2350	2375	2350	3085	1665	2375	2358.88	4.51	-1074	2518	2446	2408	2336	2298	2427	2317	587	710	500	1800	5	1	115505985	2743	91.35	0.74	12	0.01	26.00	3220.00	3580	20230414	-33.66	2125	20221013	11.76	3580	-33.66	20230414	2200	7.95	20230726	3580	-33.66	20230414	2125	11.76	20221013	1.30	N	095720	500	587 억	5205201	N	N	46	N	N
18	20230925	160720	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2375	-90	5	-3.65	766239400	318643	49.32	2465	2480	2370	3200	1730	2465	2404.64	4.55	-44918	2585	2525	2475	2415	2365	2500	2390	587	735	500	1870	5	1	115505985	2743	91.35	0.74	12	0.28	26.00	3220.00	3580	20230414	-33.66	2125	20221013	11.76	3580	-33.66	20230414	2200	7.95	20230726	3580	-33.66	20230414	2125	11.76	20221013	1.30	N	095720	500	587 억	5251389	N	N	46	N	N
19	20230925	150724	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2375	-90	5	-3.65	738472655	306954	47.51	2465	2480	2370	3200	1730	2465	2405.73	4.55	-45471	2585	2525	2475	2415	2365	2500	2390	587	735	500	1870	5	1	115505985	2743	91.35	0.74	12	0.27	26.00	3220.00	3580	20230414	-33.66	2125	20221013	11.76	3580	-33.66	20230414	2200	7.95	20230726	3580	-33.66	20230414	2125	11.76	20221013	1.30	N	095720	500	587 억	5251389	N	N	20	N	N
20	20230925	140710	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2380	-85	5	-3.45	605112520	250891	38.83	2465	2480	2380	3200	1730	2465	2411.77	4.55	-41780	2585	2525	2475	2415	2365	2500	2390	587	735	500	1870	5	1	115505985	2749	91.54	0.74	12	0.22	26.00	3220.00	3580	20230414	-33.52	2125	20221013	12.00	3580	-33.52	20230414	2200	8.18	20230726	3580	-33.52	20230414	2125	12.00	20221013	1.30	N	095720	500	587 억	5251389	N	N	20	N	N
21	20230925	130715	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2385	-80	5	-3.25	508153920	210260	32.54	2465	2480	2385	3200	1730	2465	2416.70	4.55	-30034	2585	2525	2475	2415	2365	2500	2390	587	735	500	1870	5	1	115505985	2755	91.73	0.74	12	0.18	26.00	3220.00	3580	20230414	-33.38	2125	20221013	12.24	3580	-33.38	20230414	2200	8.41	20230726	3580	-33.38	20230414	2125	12.24	20221013	1.30	N	095720	500	587 억	5251389	N	N	20	N	N
22	20230925	120720	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2390	-75	5	-3.04	463168980	191444	29.63	2465	2480	2385	3200	1730	2465	2419.25	4.55	-25009	2585	2525	2475	2415	2365	2500	2390	587	735	500	1870	5	1	115505985	2761	91.92	0.74	12	0.17	26.00	3220.00	3580	20230414	-33.24	2125	20221013	12.47	3580	-33.24	20230414	2200	8.64	20230726	3580	-33.24	20230414	2125	12.47	20221013	1.30	N	095720	500	587 억	5251389	N	N	20	N	N
23	20230925	110715	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2410	-55	5	-2.23	361366905	148929	23.05	2465	2480	2400	3200	1730	2465	2426.33	4.55	-23481	2585	2525	2475	2415	2365	2500	2390	587	735	500	1870	5	1	115505985	2784	92.69	0.75	12	0.13	26.00	3220.00	3580	20230414	-32.68	2125	20221013	13.41	3580	-32.68	20230414	2200	9.55	20230726	3580	-32.68	20230414	2125	13.41	20221013	1.30	N	095720	500	587 억	5251389	N	N	20	N	N
24	20230925	100718	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2425	-40	5	-1.62	249339600	102458	15.86	2465	2480	2405	3200	1730	2465	2433.46	4.55	-3073	2585	2525	2475	2415	2365	2500	2390	587	735	500	1870	5	1	115505985	2801	93.27	0.75	12	0.09	26.00	3220.00	3580	20230414	-32.26	2125	20221013	14.12	3580	-32.26	20230414	2200	10.23	20230726	3580	-32.26	20230414	2125	14.12	20221013	1.30	N	095720	500	587 억	5251389	N	N	20	N	N
25	20230925	090715	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2470	5	2	0.20	19697870	8005	1.24	2465	2480	2445	3200	1730	2465	2460.47	4.55	-443	2585	2525	2475	2415	2365	2500	2390	587	735	500	1870	5	1	115505985	2853	95.00	0.77	12	0.01	26.00	3220.00	3580	20230414	-31.01	2125	20221013	16.24	3580	-31.01	20230414	2200	12.27	20230726	3580	-31.01	20230414	2125	16.24	20221013	1.30	N	095720	500	587 억	5251389	N	N	20	N	N
26	20230922	160740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	-65	5	-2.57	1596353440	644310	96.42	2490	2535	2425	3285	1775	2530	2477.64	4.67	-145049	2686	2607	2566	2487	2446	2587	2467	587	755	500	1920	5	1	115505985	2847	94.81	0.77	12	0.56	26.00	3220.00	3580	20230414	-31.15	2125	20221013	16.00	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2125	16.00	20221013	1.35	N	095720	500	587 억	5397508	N	N	20	N	N
27	20230922	150736	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2445	-85	5	-3.36	1534143935	618913	92.62	2490	2535	2425	3285	1775	2530	2478.77	4.67	-141684	2686	2607	2566	2487	2446	2587	2467	587	755	500	1920	5	1	115505985	2824	94.04	0.76	12	0.54	26.00	3220.00	3580	20230414	-31.70	2125	20221013	15.06	3580	-31.70	20230414	2200	11.14	20230726	3580	-31.70	20230414	2125	15.06	20221013	1.35	N	095720	500	587 억	5397508	N	N	13	N	N
28	20230922	140737	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2445	-85	5	-3.36	1243784035	499762	74.79	2490	2535	2440	3285	1775	2530	2488.75	4.67	-137762	2686	2607	2566	2487	2446	2587	2467	587	755	500	1920	5	1	115505985	2824	94.04	0.76	12	0.43	26.00	3220.00	3580	20230414	-31.70	2125	20221013	15.06	3580	-31.70	20230414	2200	11.14	20230726	3580	-31.70	20230414	2125	15.06	20221013	1.35	N	095720	500	587 억	5397508	N	N	13	N	N
29	20230922	130651	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2480	-50	5	-1.98	991243740	396896	59.40	2490	2535	2475	3285	1775	2530	2497.49	4.67	-132533	2686	2607	2566	2487	2446	2587	2467	587	755	500	1920	5	1	115505985	2865	95.38	0.77	12	0.34	26.00	3220.00	3580	20230414	-30.73	2125	20221013	16.71	3580	-30.73	20230414	2200	12.73	20230726	3580	-30.73	20230414	2125	16.71	20221013	1.35	N	095720	500	587 억	5397508	N	N	13	N	N
30	20230922	120650	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2495	-35	5	-1.38	796423245	318447	47.66	2490	2535	2480	3285	1775	2530	2500.96	4.67	-72175	2686	2607	2566	2487	2446	2587	2467	587	755	500	1920	5	1	115505985	2882	95.96	0.77	12	0.28	26.00	3220.00	3580	20230414	-30.31	2125	20221013	17.41	3580	-30.31	20230414	2200	13.41	20230726	3580	-30.31	20230414	2125	17.41	20221013	1.35	N	095720	500	587 억	5397508	N	N	13	N	N
31	20230922	110646	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2500	-30	5	-1.19	735667845	294163	44.02	2490	2535	2480	3285	1775	2530	2500.89	4.67	-57001	2686	2607	2566	2487	2446	2587	2467	587	755	500	1920	5	1	115505985	2888	96.15	0.78	12	0.25	26.00	3220.00	3580	20230414	-30.17	2125	20221013	17.65	3580	-30.17	20230414	2200	13.64	20230726	3580	-30.17	20230414	2125	17.65	20221013	1.35	N	095720	500	587 억	5397508	N	N	13	N	N
32	20230922	100648	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2510	-20	5	-0.79	471671895	188573	28.22	2490	2535	2480	3285	1775	2530	2501.27	4.67	-54411	2686	2607	2566	2487	2446	2587	2467	587	755	500	1920	5	1	115505985	2899	96.54	0.78	12	0.16	26.00	3220.00	3580	20230414	-29.89	2125	20221013	18.12	3580	-29.89	20230414	2200	14.09	20230726	3580	-29.89	20230414	2125	18.12	20221013	1.35	N	095720	500	587 억	5397508	N	N	13	N	N
33	20230922	090643	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2495	-35	5	-1.38	119746660	48094	7.20	2490	2520	2480	3285	1775	2530	2489.85	4.67	-17304	2686	2607	2566	2487	2446	2587	2467	587	755	500	1920	5	1	115505985	2882	95.96	0.77	12	0.04	26.00	3220.00	3580	20230414	-30.31	2125	20221013	17.41	3580	-30.31	20230414	2200	13.41	20230726	3580	-30.31	20230414	2125	17.41	20221013	1.35	N	095720	500	587 억	5397508	N	N	13	N	N
34	20230921	160649	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2530	-45	5	-1.75	1698417645	658099	45.74	2545	2645	2525	3345	1805	2575	2580.80	4.70	-14248	2698	2636	2573	2511	2448	2667	2542	587	770	500	1950	5	1	115505985	2922	97.31	0.79	12	0.57	26.00	3220.00	3580	20230414	-29.33	2125	20221013	19.06	3580	-29.33	20230414	2200	15.00	20230726	3580	-29.33	20230414	2125	19.06	20221013	1.34	N	095720	500	587 억	5423453	N	N	13	N	N
35	20230921	150639	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2535	-40	5	-1.55	1646128155	637464	44.31	2545	2645	2525	3345	1805	2575	2582.31	4.70	-14826	2698	2636	2573	2511	2448	2667	2542	587	770	500	1950	5	1	115505985	2928	97.50	0.79	12	0.55	26.00	3220.00	3580	20230414	-29.19	2125	20221013	19.29	3580	-29.19	20230414	2200	15.23	20230726	3580	-29.19	20230414	2125	19.29	20221013	1.34	N	095720	500	587 억	5423453	N	N	29	N	N
36	20230921	140647	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2555	-20	5	-0.78	1437999110	555386	38.61	2545	2645	2545	3345	1805	2575	2589.20	4.70	-5212	2698	2636	2573	2511	2448	2667	2542	587	770	500	1950	5	1	115505985	2951	98.27	0.79	12	0.48	26.00	3220.00	3580	20230414	-28.63	2125	20221013	20.24	3580	-28.63	20230414	2200	16.14	20230726	3580	-28.63	20230414	2125	20.24	20221013	1.34	N	095720	500	587 억	5423453	N	N	29	N	N
37	20230921	130639	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2570	-5	5	-0.19	1299869015	501359	34.85	2545	2645	2545	3345	1805	2575	2592.71	4.70	-7944	2698	2636	2573	2511	2448	2667	2542	587	770	500	1950	5	1	115505985	2969	98.85	0.80	12	0.43	26.00	3220.00	3580	20230414	-28.21	2125	20221013	20.94	3580	-28.21	20230414	2200	16.82	20230726	3580	-28.21	20230414	2125	20.94	20221013	1.34	N	095720	500	587 억	5423453	N	N	29	N	N
38	20230921	120634	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2590	15	2	0.58	1143237105	440458	30.62	2545	2645	2545	3345	1805	2575	2595.59	4.70	-11171	2698	2636	2573	2511	2448	2667	2542	587	770	500	1950	5	1	115505985	2992	99.62	0.80	12	0.38	26.00	3220.00	3580	20230414	-27.65	2125	20221013	21.88	3580	-27.65	20230414	2200	17.73	20230726	3580	-27.65	20230414	2125	21.88	20221013	1.34	N	095720	500	587 억	5423453	N	N	29	N	N
39	20230921	110651	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2585	10	2	0.39	1032834625	397679	27.64	2545	2645	2545	3345	1805	2575	2597.19	4.70	-10223	2698	2636	2573	2511	2448	2667	2542	587	770	500	1950	5	1	115505985	2986	99.42	0.80	12	0.34	26.00	3220.00	3580	20230414	-27.79	2125	20221013	21.65	3580	-27.79	20230414	2200	17.50	20230726	3580	-27.79	20230414	2125	21.65	20221013	1.34	N	095720	500	587 억	5423453	N	N	29	N	N
40	20230921	100638	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2580	5	2	0.19	744224350	285599	19.85	2545	2645	2545	3345	1805	2575	2605.90	4.70	-23999	2698	2636	2573	2511	2448	2667	2542	587	770	500	1950	5	1	115505985	2980	99.23	0.80	12	0.25	26.00	3220.00	3580	20230414	-27.93	2125	20221013	21.41	3580	-27.93	20230414	2200	17.27	20230726	3580	-27.93	20230414	2125	21.41	20221013	1.34	N	095720	500	587 억	5423453	N	N	29	N	N
41	20230921	090646	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2610	35	2	1.36	189162970	72908	5.07	2545	2630	2545	3345	1805	2575	2594.71	4.70	-6983	2698	2636	2573	2511	2448	2667	2542	587	770	500	1950	5	1	115505985	3015	100.38	0.81	12	0.06	26.00	3220.00	3580	20230414	-27.09	2125	20221013	22.82	3580	-27.09	20230414	2200	18.64	20230726	3580	-27.09	20230414	2125	22.82	20221013	1.34	N	095720	500	587 억	5423453	N	N	29	N	N
42	20230920	160646	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2575	45	2	1.78	3721886935	1434650	431.44	2530	2635	2510	3285	1775	2530	2594.41	4.71	7847	2576	2552	2526	2502	2476	2565	2515	587	755	500	1920	5	1	115505985	2974	99.04	0.80	12	1.24	26.00	3220.00	3580	20230414	-28.07	2125	20221013	21.18	3580	-28.07	20230414	2200	17.05	20230726	3580	-28.07	20230414	2125	21.18	20221013	1.35	N	095720	500	587 억	5434991	N	N	29	N	N
43	20230920	150629	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2615	85	2	3.36	3423573445	1319410	396.78	2530	2635	2510	3285	1775	2530	2594.82	4.71	-3225	2576	2552	2526	2502	2476	2565	2515	587	755	500	1920	5	1	115505985	3020	100.58	0.81	12	1.14	26.00	3220.00	3580	20230414	-26.96	2125	20221013	23.06	3580	-26.96	20230414	2200	18.86	20230726	3580	-26.96	20230414	2125	23.06	20221013	1.35	N	095720	500	587 억	5434991	N	N	8	N	N
44	20230920	140638	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2620	90	2	3.56	3184412310	1227858	369.25	2530	2635	2510	3285	1775	2530	2593.52	4.71	3855	2576	2552	2526	2502	2476	2565	2515	587	755	500	1920	5	1	115505985	3026	100.77	0.81	12	1.06	26.00	3220.00	3580	20230414	-26.82	2125	20221013	23.29	3580	-26.82	20230414	2200	19.09	20230726	3580	-26.82	20230414	2125	23.29	20221013	1.35	N	095720	500	587 억	5434991	N	N	8	N	N
45	20230920	130634	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2600	70	2	2.77	2680605875	1035451	311.39	2530	2620	2510	3285	1775	2530	2588.88	4.71	1899	2576	2552	2526	2502	2476	2565	2515	587	755	500	1920	5	1	115505985	3003	100.00	0.81	12	0.90	26.00	3220.00	3580	20230414	-27.37	2125	20221013	22.35	3580	-27.37	20230414	2200	18.18	20230726	3580	-27.37	20230414	2125	22.35	20221013	1.35	N	095720	500	587 억	5434991	N	N	8	N	N
46	20230920	120632	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2605	75	2	2.96	2489500390	961961	289.29	2530	2620	2510	3285	1775	2530	2588.00	4.71	-5035	2576	2552	2526	2502	2476	2565	2515	587	755	500	1920	5	1	115505985	3009	100.19	0.81	12	0.83	26.00	3220.00	3580	20230414	-27.23	2125	20221013	22.59	3580	-27.23	20230414	2200	18.41	20230726	3580	-27.23	20230414	2125	22.59	20221013	1.35	N	095720	500	587 억	5434991	N	N	8	N	N
47	20230920	110638	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2590	60	2	2.37	2016825825	780649	234.76	2530	2620	2510	3285	1775	2530	2583.59	4.71	-86651	2576	2552	2526	2502	2476	2565	2515	587	755	500	1920	5	1	115505985	2992	99.62	0.80	12	0.68	26.00	3220.00	3580	20230414	-27.65	2125	20221013	21.88	3580	-27.65	20230414	2200	17.73	20230726	3580	-27.65	20230414	2125	21.88	20221013	1.35	N	095720	500	587 억	5434991	N	N	8	N	N
48	20230920	100623	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2605	75	2	2.96	1639289505	635052	190.98	2530	2620	2510	3285	1775	2530	2581.43	4.71	-90159	2576	2552	2526	2502	2476	2565	2515	587	755	500	1920	5	1	115505985	3009	100.19	0.81	12	0.55	26.00	3220.00	3580	20230414	-27.23	2125	20221013	22.59	3580	-27.23	20230414	2200	18.41	20230726	3580	-27.23	20230414	2125	22.59	20221013	1.35	N	095720	500	587 억	5434991	N	N	8	N	N
49	20230920	090633	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2520	-10	5	-0.40	24886970	9859	2.96	2530	2530	2510	3285	1775	2530	2523.66	4.71	-1282	2576	2552	2526	2502	2476	2565	2515	587	755	500	1920	5	1	115505985	2911	96.92	0.78	12	0.01	26.00	3220.00	3580	20230414	-29.61	2125	20221013	18.59	3580	-29.61	20230414	2200	14.55	20230726	3580	-29.61	20230414	2125	18.59	20221013	1.35	N	095720	500	587 억	5434991	N	N	8	N	N
50	20230919	160630	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2530	20	2	0.80	832058010	329885	61.02	2500	2550	2500	3260	1760	2510	2522.27	4.73	-30499	2596	2552	2516	2472	2436	2575	2495	587	750	500	1900	5	1	115505985	2922	97.31	0.79	12	0.29	26.00	3220.00	3580	20230414	-29.33	2125	20221013	19.06	3580	-29.33	20230414	2200	15.00	20230726	3580	-29.33	20230414	2125	19.06	20221013	1.34	N	095720	500	587 억	5465490	N	N	8	N	N
51	20230919	150632	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2510	0	3	0.00	720461830	285608	52.83	2500	2550	2500	3260	1760	2510	2522.55	4.73	-29118	2596	2552	2516	2472	2436	2575	2495	587	750	500	1900	5	1	115505985	2899	96.54	0.78	12	0.25	26.00	3220.00	3580	20230414	-29.89	2125	20221013	18.12	3580	-29.89	20230414	2200	14.09	20230726	3580	-29.89	20230414	2125	18.12	20221013	1.34	N	095720	500	587 억	5465490	N	N	0	N	N
52	20230919	140628	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2530	20	2	0.80	641207535	254090	47.00	2500	2550	2500	3260	1760	2510	2523.54	4.73	-29582	2596	2552	2516	2472	2436	2575	2495	587	750	500	1900	5	1	115505985	2922	97.31	0.79	12	0.22	26.00	3220.00	3580	20230414	-29.33	2125	20221013	19.06	3580	-29.33	20230414	2200	15.00	20230726	3580	-29.33	20230414	2125	19.06	20221013	1.34	N	095720	500	587 억	5465490	N	N	0	N	N
53	20230919	130619	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2510	0	3	0.00	575891425	228193	42.21	2500	2550	2500	3260	1760	2510	2523.70	4.73	-28339	2596	2552	2516	2472	2436	2575	2495	587	750	500	1900	5	1	115505985	2899	96.54	0.78	12	0.20	26.00	3220.00	3580	20230414	-29.89	2125	20221013	18.12	3580	-29.89	20230414	2200	14.09	20230726	3580	-29.89	20230414	2125	18.12	20221013	1.34	N	095720	500	587 억	5465490	N	N	0	N	N
54	20230919	120635	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	-5	5	-0.20	501008080	198403	36.70	2500	2550	2500	3260	1760	2510	2525.20	4.73	-28064	2596	2552	2516	2472	2436	2575	2495	587	750	500	1900	5	1	115505985	2893	96.35	0.78	12	0.17	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.34	N	095720	500	587 억	5465490	N	N	0	N	N
55	20230919	110636	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2515	5	2	0.20	422170220	166963	30.89	2500	2550	2500	3260	1760	2510	2528.53	4.73	-3921	2596	2552	2516	2472	2436	2575	2495	587	750	500	1900	5	1	115505985	2905	96.73	0.78	12	0.14	26.00	3220.00	3580	20230414	-29.75	2125	20221013	18.35	3580	-29.75	20230414	2200	14.32	20230726	3580	-29.75	20230414	2125	18.35	20221013	1.34	N	095720	500	587 억	5465490	N	N	0	N	N
56	20230919	100632	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2525	15	2	0.60	323817635	127916	23.66	2500	2550	2500	3260	1760	2510	2531.49	4.73	13341	2596	2552	2516	2472	2436	2575	2495	587	750	500	1900	5	1	115505985	2917	97.12	0.78	12	0.11	26.00	3220.00	3580	20230414	-29.47	2125	20221013	18.82	3580	-29.47	20230414	2200	14.77	20230726	3580	-29.47	20230414	2125	18.82	20221013	1.34	N	095720	500	587 억	5465490	N	N	0	N	N
57	20230919	090627	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2535	25	2	1.00	53557315	21282	3.94	2500	2535	2500	3260	1760	2510	2516.55	4.73	6465	2596	2552	2516	2472	2436	2575	2495	587	750	500	1900	5	1	115505985	2928	97.50	0.79	12	0.02	26.00	3220.00	3580	20230414	-29.19	2125	20221013	19.29	3580	-29.19	20230414	2200	15.23	20230726	3580	-29.19	20230414	2125	19.29	20221013	1.34	N	095720	500	587 억	5465490	N	N	0	N	N
58	20230918	160632	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2510	25	2	1.01	1344370055	533892	111.21	2490	2560	2480	3230	1740	2485	2518.07	4.73	-10383	2585	2535	2510	2460	2435	2522	2447	587	745	500	1880	5	1	115505985	2899	96.54	0.78	12	0.46	26.00	3220.00	3580	20230414	-29.89	2125	20221013	18.12	3580	-29.89	20230414	2200	14.09	20230726	3580	-29.89	20230414	2125	18.12	20221013	1.25	N	095720	500	587 억	5458420	N	N	5	N	N
59	20230918	150629	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2515	30	2	1.21	1240639840	492646	102.62	2490	2560	2480	3230	1740	2485	2518.33	4.73	-18438	2585	2535	2510	2460	2435	2522	2447	587	745	500	1880	5	1	115505985	2905	96.73	0.78	12	0.43	26.00	3220.00	3580	20230414	-29.75	2125	20221013	18.35	3580	-29.75	20230414	2200	14.32	20230726	3580	-29.75	20230414	2125	18.35	20221013	1.25	N	095720	500	587 억	5458420	N	N	5	N	N
60	20230918	140644	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2530	45	2	1.81	956592235	380289	79.21	2490	2560	2480	3230	1740	2485	2515.44	4.73	-10141	2585	2535	2510	2460	2435	2522	2447	587	745	500	1880	5	1	115505985	2922	97.31	0.79	12	0.33	26.00	3220.00	3580	20230414	-29.33	2125	20221013	19.06	3580	-29.33	20230414	2200	15.00	20230726	3580	-29.33	20230414	2125	19.06	20221013	1.25	N	095720	500	587 억	5458420	N	N	5	N	N
61	20230918	130628	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2515	30	2	1.21	829031045	329874	68.71	2490	2560	2480	3230	1740	2485	2513.18	4.73	-7796	2585	2535	2510	2460	2435	2522	2447	587	745	500	1880	5	1	115505985	2905	96.73	0.78	12	0.29	26.00	3220.00	3580	20230414	-29.75	2125	20221013	18.35	3580	-29.75	20230414	2200	14.32	20230726	3580	-29.75	20230414	2125	18.35	20221013	1.25	N	095720	500	587 억	5458420	N	N	5	N	N
62	20230918	120631	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2515	30	2	1.21	743740410	295972	61.65	2490	2560	2480	3230	1740	2485	2512.88	4.73	-5272	2585	2535	2510	2460	2435	2522	2447	587	745	500	1880	5	1	115505985	2905	96.73	0.78	12	0.26	26.00	3220.00	3580	20230414	-29.75	2125	20221013	18.35	3580	-29.75	20230414	2200	14.32	20230726	3580	-29.75	20230414	2125	18.35	20221013	1.25	N	095720	500	587 억	5458420	N	N	5	N	N
63	20230918	110626	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2510	25	2	1.01	705342790	280679	58.47	2490	2560	2480	3230	1740	2485	2513.00	4.73	-5365	2585	2535	2510	2460	2435	2522	2447	587	745	500	1880	5	1	115505985	2899	96.54	0.78	12	0.24	26.00	3220.00	3580	20230414	-29.89	2125	20221013	18.12	3580	-29.89	20230414	2200	14.09	20230726	3580	-29.89	20230414	2125	18.12	20221013	1.25	N	095720	500	587 억	5458420	N	N	5	N	N
64	20230918	100621	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2510	25	2	1.01	268695540	107449	22.38	2490	2530	2480	3230	1740	2485	2500.69	4.73	4977	2585	2535	2510	2460	2435	2522	2447	587	745	500	1880	5	1	115505985	2899	96.54	0.78	12	0.09	26.00	3220.00	3580	20230414	-29.89	2125	20221013	18.12	3580	-29.89	20230414	2200	14.09	20230726	3580	-29.89	20230414	2125	18.12	20221013	1.25	N	095720	500	587 억	5458420	N	N	5	N	N
65	20230918	090620	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2525	40	2	1.61	114446205	45771	9.53	2490	2530	2480	3230	1740	2485	2500.44	4.73	5080	2585	2535	2510	2460	2435	2522	2447	587	745	500	1880	5	1	115505985	2917	97.12	0.78	12	0.04	26.00	3220.00	3580	20230414	-29.47	2125	20221013	18.82	3580	-29.47	20230414	2200	14.77	20230726	3580	-29.47	20230414	2125	18.82	20221013	1.25	N	095720	500	587 억	5458420	N	N	5	N	N
66	20230915	160627	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2485	-40	5	-1.58	1184494300	470086	7.93	2530	2560	2485	3280	1770	2525	2520.35	4.74	-19192	3001	2762	2616	2377	2231	2882	2497	587	755	500	1910	5	1	115505985	2870	95.58	0.77	12	0.41	26.00	3220.00	3580	20230414	-30.59	2125	20221013	16.94	3580	-30.59	20230414	2200	12.95	20230726	3580	-30.59	20230414	2125	16.94	20221013	1.26	N	095720	500	587 억	5475032	N	N	5	N	N
67	20230915	150626	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2515	-10	5	-0.40	933769530	369396	6.23	2530	2560	2500	3280	1770	2525	2527.83	4.74	38134	3001	2762	2616	2377	2231	2882	2497	587	755	500	1910	5	1	115505985	2905	96.73	0.78	12	0.32	26.00	3220.00	3580	20230414	-29.75	2125	20221013	18.35	3580	-29.75	20230414	2200	14.32	20230726	3580	-29.75	20230414	2125	18.35	20221013	1.26	N	095720	500	587 억	5475032	N	N	189	N	N
68	20230915	140624	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2515	-10	5	-0.40	890859455	352339	5.95	2530	2560	2500	3280	1770	2525	2528.42	4.74	37733	3001	2762	2616	2377	2231	2882	2497	587	755	500	1910	5	1	115505985	2905	96.73	0.78	12	0.31	26.00	3220.00	3580	20230414	-29.75	2125	20221013	18.35	3580	-29.75	20230414	2200	14.32	20230726	3580	-29.75	20230414	2125	18.35	20221013	1.26	N	095720	500	587 억	5475032	N	N	189	N	N
69	20230915	130623	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2525	0	3	0.00	750840270	296584	5.00	2530	2560	2500	3280	1770	2525	2531.64	4.74	29453	3001	2762	2616	2377	2231	2882	2497	587	755	500	1910	5	1	115505985	2917	97.12	0.78	12	0.26	26.00	3220.00	3580	20230414	-29.47	2125	20221013	18.82	3580	-29.47	20230414	2200	14.77	20230726	3580	-29.47	20230414	2125	18.82	20221013	1.26	N	095720	500	587 억	5475032	N	N	189	N	N
70	20230915	120628	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2520	-5	5	-0.20	693912680	274008	4.62	2530	2560	2500	3280	1770	2525	2532.47	4.74	23031	3001	2762	2616	2377	2231	2882	2497	587	755	500	1910	5	1	115505985	2911	96.92	0.78	12	0.24	26.00	3220.00	3580	20230414	-29.61	2125	20221013	18.59	3580	-29.61	20230414	2200	14.55	20230726	3580	-29.61	20230414	2125	18.59	20221013	1.26	N	095720	500	587 억	5475032	N	N	189	N	N
71	20230915	110631	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2520	-5	5	-0.20	629576700	248513	4.19	2530	2560	2500	3280	1770	2525	2533.40	4.74	18007	3001	2762	2616	2377	2231	2882	2497	587	755	500	1910	5	1	115505985	2911	96.92	0.78	12	0.22	26.00	3220.00	3580	20230414	-29.61	2125	20221013	18.59	3580	-29.61	20230414	2200	14.55	20230726	3580	-29.61	20230414	2125	18.59	20221013	1.26	N	095720	500	587 억	5475032	N	N	189	N	N
72	20230915	100628	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2535	10	2	0.40	512755950	202301	3.41	2530	2560	2500	3280	1770	2525	2534.65	4.74	17684	3001	2762	2616	2377	2231	2882	2497	587	755	500	1910	5	1	115505985	2928	97.50	0.79	12	0.18	26.00	3220.00	3580	20230414	-29.19	2125	20221013	19.29	3580	-29.19	20230414	2200	15.23	20230726	3580	-29.19	20230414	2125	19.29	20221013	1.26	N	095720	500	587 억	5475032	N	N	189	N	N
73	20230915	090618	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2555	30	2	1.19	249386195	98451	1.66	2530	2560	2500	3280	1770	2525	2533.15	4.74	7773	3001	2762	2616	2377	2231	2882	2497	587	755	500	1910	5	1	115505985	2951	98.27	0.79	12	0.09	26.00	3220.00	3580	20230414	-28.63	2125	20221013	20.24	3580	-28.63	20230414	2200	16.14	20230726	3580	-28.63	20230414	2125	20.24	20221013	1.26	N	095720	500	587 억	5475032	N	N	189	N	N
74	20230914	160626	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2525	55	2	2.23	15664948285	5912215	3369.92	2470	2855	2470	3210	1730	2470	2649.66	4.70	55470	2553	2511	2483	2441	2413	2497	2427	587	740	500	1870	5	1	115505985	2917	97.12	0.78	12	5.12	26.00	3220.00	3580	20230414	-29.47	2125	20221013	18.82	3580	-29.47	20230414	2200	14.77	20230726	3580	-29.47	20230414	2125	18.82	20221013	1.26	N	095720	500	587 억	5425729	N	N	189	N	N
75	20230914	150612	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2525	55	2	2.23	15342867625	5784125	3296.91	2470	2855	2470	3210	1730	2470	2652.60	4.70	39732	2553	2511	2483	2441	2413	2497	2427	587	740	500	1870	5	1	115505985	2917	97.12	0.78	12	5.01	26.00	3220.00	3580	20230414	-29.47	2125	20221013	18.82	3580	-29.47	20230414	2200	14.77	20230726	3580	-29.47	20230414	2125	18.82	20221013	1.26	N	095720	500	587 억	5425729	N	N	16	N	N
76	20230914	140621	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2535	65	2	2.63	14696738985	5528303	3151.09	2470	2855	2470	3210	1730	2470	2658.47	4.70	-22215	2553	2511	2483	2441	2413	2497	2427	587	740	500	1870	5	1	115505985	2928	97.50	0.79	12	4.79	26.00	3220.00	3580	20230414	-29.19	2125	20221013	19.29	3580	-29.19	20230414	2200	15.23	20230726	3580	-29.19	20230414	2125	19.29	20221013	1.26	N	095720	500	587 억	5425729	N	N	16	N	N
77	20230914	130609	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2580	110	2	4.45	1934200650	754141	429.85	2470	2610	2470	3210	1730	2470	2564.84	4.70	13276	2553	2511	2483	2441	2413	2497	2427	587	740	500	1870	5	1	115505985	2980	99.23	0.80	12	0.65	26.00	3220.00	3580	20230414	-27.93	2125	20221013	21.41	3580	-27.93	20230414	2200	17.27	20230726	3580	-27.93	20230414	2125	21.41	20221013	1.26	N	095720	500	587 억	5425729	N	N	16	N	N
78	20230914	120619	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2540	70	2	2.83	1687791165	658438	375.30	2470	2610	2470	3210	1730	2470	2563.40	4.70	9296	2553	2511	2483	2441	2413	2497	2427	587	740	500	1870	5	1	115505985	2934	97.69	0.79	12	0.57	26.00	3220.00	3580	20230414	-29.05	2125	20221013	19.53	3580	-29.05	20230414	2200	15.45	20230726	3580	-29.05	20230414	2125	19.53	20221013	1.26	N	095720	500	587 억	5425729	N	N	16	N	N
79	20230914	110613	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2550	80	2	3.24	1635767150	637986	363.65	2470	2610	2470	3210	1730	2470	2564.03	4.70	10462	2553	2511	2483	2441	2413	2497	2427	587	740	500	1870	5	1	115505985	2945	98.08	0.79	12	0.55	26.00	3220.00	3580	20230414	-28.77	2125	20221013	20.00	3580	-28.77	20230414	2200	15.91	20230726	3580	-28.77	20230414	2125	20.00	20221013	1.26	N	095720	500	587 억	5425729	N	N	16	N	N
80	20230914	100608	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2560	90	2	3.64	1343240195	523020	298.12	2470	2610	2470	3210	1730	2470	2568.33	4.70	2400	2553	2511	2483	2441	2413	2497	2427	587	740	500	1870	5	1	115505985	2957	98.46	0.80	12	0.45	26.00	3220.00	3580	20230414	-28.49	2125	20221013	20.47	3580	-28.49	20230414	2200	16.36	20230726	3580	-28.49	20230414	2125	20.47	20221013	1.26	N	095720	500	587 억	5425729	N	N	16	N	N
81	20230914	090621	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2500	30	2	1.21	24793325	9956	5.67	2470	2500	2470	3210	1730	2470	2491.36	4.70	-6231	2553	2511	2483	2441	2413	2497	2427	587	740	500	1870	5	1	115505985	2888	96.15	0.78	12	0.01	26.00	3220.00	3580	20230414	-30.17	2125	20221013	17.65	3580	-30.17	20230414	2200	13.64	20230726	3580	-30.17	20230414	2125	17.65	20221013	1.26	N	095720	500	587 억	5425729	N	N	16	N	N
82	20230913	160622	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2470	-30	5	-1.20	430173400	173886	98.69	2500	2525	2455	3250	1750	2500	2473.88	4.69	13977	2590	2545	2500	2455	2410	2522	2432	587	750	500	1900	5	1	115505985	2853	95.00	0.77	12	0.15	26.00	3220.00	3580	20230414	-31.01	2125	20221013	16.24	3580	-31.01	20230414	2200	12.27	20230726	3580	-31.01	20230414	2125	16.24	20221013	1.27	N	095720	500	587 억	5412762	N	N	16	N	N
83	20230913	150617	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2470	-30	5	-1.20	392326900	158529	89.97	2500	2525	2455	3250	1750	2500	2474.80	4.69	12544	2590	2545	2500	2455	2410	2522	2432	587	750	500	1900	5	1	115505985	2853	95.00	0.77	12	0.14	26.00	3220.00	3580	20230414	-31.01	2125	20221013	16.24	3580	-31.01	20230414	2200	12.27	20230726	3580	-31.01	20230414	2125	16.24	20221013	1.27	N	095720	500	587 억	5412762	N	N	18	N	N
84	20230913	140620	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2480	-20	5	-0.80	339324675	137071	77.80	2500	2525	2455	3250	1750	2500	2475.54	4.69	5668	2590	2545	2500	2455	2410	2522	2432	587	750	500	1900	5	1	115505985	2865	95.38	0.77	12	0.12	26.00	3220.00	3580	20230414	-30.73	2125	20221013	16.71	3580	-30.73	20230414	2200	12.73	20230726	3580	-30.73	20230414	2125	16.71	20221013	1.27	N	095720	500	587 억	5412762	N	N	18	N	N
85	20230913	130604	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2480	-20	5	-0.80	262561145	106054	60.19	2500	2525	2455	3250	1750	2500	2475.73	4.69	-785	2590	2545	2500	2455	2410	2522	2432	587	750	500	1900	5	1	115505985	2865	95.38	0.77	12	0.09	26.00	3220.00	3580	20230414	-30.73	2125	20221013	16.71	3580	-30.73	20230414	2200	12.73	20230726	3580	-30.73	20230414	2125	16.71	20221013	1.27	N	095720	500	587 억	5412762	N	N	18	N	N
86	20230913	120620	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2485	-15	5	-0.60	226766225	91586	51.98	2500	2525	2455	3250	1750	2500	2475.99	4.69	-5023	2590	2545	2500	2455	2410	2522	2432	587	750	500	1900	5	1	115505985	2870	95.58	0.77	12	0.08	26.00	3220.00	3580	20230414	-30.59	2125	20221013	16.94	3580	-30.59	20230414	2200	12.95	20230726	3580	-30.59	20230414	2125	16.94	20221013	1.27	N	095720	500	587 억	5412762	N	N	18	N	N
87	20230913	110618	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	-35	5	-1.40	192891570	77852	44.19	2500	2525	2455	3250	1750	2500	2477.67	4.69	-6061	2590	2545	2500	2455	2410	2522	2432	587	750	500	1900	5	1	115505985	2847	94.81	0.77	12	0.07	26.00	3220.00	3580	20230414	-31.15	2125	20221013	16.00	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2125	16.00	20221013	1.27	N	095720	500	587 억	5412762	N	N	18	N	N
88	20230913	100608	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2480	-20	5	-0.80	98308055	39515	22.43	2500	2525	2460	3250	1750	2500	2487.87	4.69	-883	2590	2545	2500	2455	2410	2522	2432	587	750	500	1900	5	1	115505985	2865	95.38	0.77	12	0.03	26.00	3220.00	3580	20230414	-30.73	2125	20221013	16.71	3580	-30.73	20230414	2200	12.73	20230726	3580	-30.73	20230414	2125	16.71	20221013	1.27	N	095720	500	587 억	5412762	N	N	18	N	N
89	20230913	090607	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2470	-30	5	-1.20	23941895	9624	5.46	2500	2500	2470	3250	1750	2500	2487.73	4.69	-173	2590	2545	2500	2455	2410	2522	2432	587	750	500	1900	5	1	115505985	2853	95.00	0.77	12	0.01	26.00	3220.00	3580	20230414	-31.01	2125	20221013	16.24	3580	-31.01	20230414	2200	12.27	20230726	3580	-31.01	20230414	2125	16.24	20221013	1.27	N	095720	500	587 억	5412762	N	N	18	N	N
90	20230912	160603	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2500	-5	5	-0.20	439665070	175703	132.07	2505	2545	2455	3255	1755	2505	2502.32	4.69	-9928	2545	2525	2495	2475	2445	2530	2480	587	750	500	1900	5	1	115505985	2888	96.15	0.78	12	0.15	26.00	3220.00	3580	20230414	-30.17	2125	20221013	17.65	3580	-30.17	20230414	2200	13.64	20230726	3580	-30.17	20230414	2125	17.65	20221013	1.29	N	095720	500	587 억	5422767	N	N	18	N	N
91	20230912	150611	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2500	-5	5	-0.20	427322105	170733	128.33	2505	2545	2455	3255	1755	2505	2502.87	4.69	-8472	2545	2525	2495	2475	2445	2530	2480	587	750	500	1900	5	1	115505985	2888	96.15	0.78	12	0.15	26.00	3220.00	3580	20230414	-30.17	2125	20221013	17.65	3580	-30.17	20230414	2200	13.64	20230726	3580	-30.17	20230414	2125	17.65	20221013	1.29	N	095720	500	587 억	5422767	N	N	25	N	N
92	20230912	140610	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	-40	5	-1.60	382279030	152501	114.63	2505	2545	2455	3255	1755	2505	2506.73	4.69	-7099	2545	2525	2495	2475	2445	2530	2480	587	750	500	1900	5	1	115505985	2847	94.81	0.77	12	0.13	26.00	3220.00	3580	20230414	-31.15	2125	20221013	16.00	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2125	16.00	20221013	1.29	N	095720	500	587 억	5422767	N	N	25	N	N
93	20230912	130603	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2495	-10	5	-0.40	322941380	128488	96.58	2505	2545	2485	3255	1755	2505	2513.40	4.69	-417	2545	2525	2495	2475	2445	2530	2480	587	750	500	1900	5	1	115505985	2882	95.96	0.77	12	0.11	26.00	3220.00	3580	20230414	-30.31	2125	20221013	17.41	3580	-30.31	20230414	2200	13.41	20230726	3580	-30.31	20230414	2125	17.41	20221013	1.29	N	095720	500	587 억	5422767	N	N	25	N	N
94	20230912	120559	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2495	-10	5	-0.40	283336330	112573	84.62	2505	2545	2485	3255	1755	2505	2516.91	4.69	3745	2545	2525	2495	2475	2445	2530	2480	587	750	500	1900	5	1	115505985	2882	95.96	0.77	12	0.10	26.00	3220.00	3580	20230414	-30.31	2125	20221013	17.41	3580	-30.31	20230414	2200	13.41	20230726	3580	-30.31	20230414	2125	17.41	20221013	1.29	N	095720	500	587 억	5422767	N	N	25	N	N
95	20230912	110606	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2490	-15	5	-0.60	240324320	95353	71.67	2505	2545	2490	3255	1755	2505	2520.36	4.69	14825	2545	2525	2495	2475	2445	2530	2480	587	750	500	1900	5	1	115505985	2876	95.77	0.77	12	0.08	26.00	3220.00	3580	20230414	-30.45	2125	20221013	17.18	3580	-30.45	20230414	2200	13.18	20230726	3580	-30.45	20230414	2125	17.18	20221013	1.29	N	095720	500	587 억	5422767	N	N	25	N	N
96	20230912	100603	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	0	3	0.00	182096630	72063	54.17	2505	2545	2505	3255	1755	2505	2526.91	4.69	14805	2545	2525	2495	2475	2445	2530	2480	587	750	500	1900	5	1	115505985	2893	96.35	0.78	12	0.06	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.29	N	095720	500	587 억	5422767	N	N	25	N	N
97	20230912	090614	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2515	10	2	0.40	20120805	8024	6.03	2505	2540	2505	3255	1755	2505	2507.58	4.69	1223	2545	2525	2495	2475	2445	2530	2480	587	750	500	1900	5	1	115505985	2905	96.73	0.78	12	0.01	26.00	3220.00	3580	20230414	-29.75	2125	20221013	18.35	3580	-29.75	20230414	2200	14.32	20230726	3580	-29.75	20230414	2125	18.35	20221013	1.29	N	095720	500	587 억	5422767	N	N	25	N	N
98	20230911	160559	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	5	2	0.20	327578750	131527	76.00	2505	2515	2465	3250	1750	2500	2490.41	4.71	-10503	2556	2527	2481	2452	2406	2542	2467	587	750	500	1900	5	1	115505985	2893	96.35	0.78	12	0.11	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.30	N	095720	500	587 억	5436178	N	N	25	N	N
99	20230911	150607	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	5	2	0.20	314260325	126210	72.93	2505	2515	2465	3250	1750	2500	2489.98	4.71	-10406	2556	2527	2481	2452	2406	2542	2467	587	750	500	1900	5	1	115505985	2893	96.35	0.78	12	0.11	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.30	N	095720	500	587 억	5436178	N	N	25	N	N
100	20230911	140615	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	5	2	0.20	263837400	106067	61.29	2505	2515	2465	3250	1750	2500	2487.46	4.71	-9656	2556	2527	2481	2452	2406	2542	2467	587	750	500	1900	5	1	115505985	2893	96.35	0.78	12	0.09	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.30	N	095720	500	587 억	5436178	N	N	25	N	N
101	20230911	130551	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2485	-15	5	-0.60	188728295	75954	43.89	2505	2515	2465	3250	1750	2500	2484.77	4.71	-8962	2556	2527	2481	2452	2406	2542	2467	587	750	500	1900	5	1	115505985	2870	95.58	0.77	12	0.07	26.00	3220.00	3580	20230414	-30.59	2125	20221013	16.94	3580	-30.59	20230414	2200	12.95	20230726	3580	-30.59	20230414	2125	16.94	20221013	1.30	N	095720	500	587 억	5436178	N	N	25	N	N
102	20230911	120600	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2475	-25	5	-1.00	147314335	59281	34.25	2505	2515	2465	3250	1750	2500	2485.02	4.71	-11907	2556	2527	2481	2452	2406	2542	2467	587	750	500	1900	5	1	115505985	2859	95.19	0.77	12	0.05	26.00	3220.00	3580	20230414	-30.87	2125	20221013	16.47	3580	-30.87	20230414	2200	12.50	20230726	3580	-30.87	20230414	2125	16.47	20221013	1.30	N	095720	500	587 억	5436178	N	N	25	N	N
103	20230911	110549	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2475	-25	5	-1.00	139537835	56136	32.44	2505	2515	2465	3250	1750	2500	2485.71	4.71	-11934	2556	2527	2481	2452	2406	2542	2467	587	750	500	1900	5	1	115505985	2859	95.19	0.77	12	0.05	26.00	3220.00	3580	20230414	-30.87	2125	20221013	16.47	3580	-30.87	20230414	2200	12.50	20230726	3580	-30.87	20230414	2125	16.47	20221013	1.30	N	095720	500	587 억	5436178	N	N	25	N	N
104	20230911	100552	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2480	-20	5	-0.80	122555770	49266	28.47	2505	2515	2465	3250	1750	2500	2487.63	4.71	-11272	2556	2527	2481	2452	2406	2542	2467	587	750	500	1900	5	1	115505985	2865	95.38	0.77	12	0.04	26.00	3220.00	3580	20230414	-30.73	2125	20221013	16.71	3580	-30.73	20230414	2200	12.73	20230726	3580	-30.73	20230414	2125	16.71	20221013	1.30	N	095720	500	587 억	5436178	N	N	25	N	N
105	20230911	090550	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	5	2	0.20	12438390	4968	2.87	2505	2510	2495	3250	1750	2500	2503.70	4.71	-1118	2556	2527	2481	2452	2406	2542	2467	587	750	500	1900	5	1	115505985	2893	96.35	0.78	12	0.00	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.30	N	095720	500	587 억	5436178	N	N	25	N	N
106	20230908	160602	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2500	65	2	2.67	427374875	172456	106.75	2435	2510	2435	3165	1705	2435	2478.16	4.68	44533	2501	2467	2451	2417	2401	2460	2410	587	730	500	1850	5	1	115505985	2888	96.15	0.78	12	0.15	26.00	3220.00	3580	20230414	-30.17	2125	20221013	17.65	3580	-30.17	20230414	2200	13.64	20230726	3580	-30.17	20230414	2125	17.65	20221013	1.33	N	095720	500	587 억	5408648	N	N	25	N	N
107	20230908	150603	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2495	60	2	2.46	395008660	159496	98.73	2435	2510	2435	3165	1705	2435	2476.61	4.68	42971	2501	2467	2451	2417	2401	2460	2410	587	730	500	1850	5	1	115505985	2882	95.96	0.77	12	0.14	26.00	3220.00	3580	20230414	-30.31	2125	20221013	17.41	3580	-30.31	20230414	2200	13.41	20230726	3580	-30.31	20230414	2125	17.41	20221013	1.33	N	095720	500	587 억	5408648	N	N	38	N	N
108	20230908	140600	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2490	55	2	2.26	346318050	139970	86.64	2435	2510	2435	3165	1705	2435	2474.23	4.68	34479	2501	2467	2451	2417	2401	2460	2410	587	730	500	1850	5	1	115505985	2876	95.77	0.77	12	0.12	26.00	3220.00	3580	20230414	-30.45	2125	20221013	17.18	3580	-30.45	20230414	2200	13.18	20230726	3580	-30.45	20230414	2125	17.18	20221013	1.33	N	095720	500	587 억	5408648	N	N	38	N	N
109	20230908	130606	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2500	65	2	2.67	279048150	113058	69.98	2435	2510	2435	3165	1705	2435	2468.19	4.68	28573	2501	2467	2451	2417	2401	2460	2410	587	730	500	1850	5	1	115505985	2888	96.15	0.78	12	0.10	26.00	3220.00	3580	20230414	-30.17	2125	20221013	17.65	3580	-30.17	20230414	2200	13.64	20230726	3580	-30.17	20230414	2125	17.65	20221013	1.33	N	095720	500	587 억	5408648	N	N	38	N	N
110	20230908	120614	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2475	40	2	1.64	198866275	80867	50.06	2435	2480	2435	3165	1705	2435	2459.18	4.68	16772	2501	2467	2451	2417	2401	2460	2410	587	730	500	1850	5	1	115505985	2859	95.19	0.77	12	0.07	26.00	3220.00	3580	20230414	-30.87	2125	20221013	16.47	3580	-30.87	20230414	2200	12.50	20230726	3580	-30.87	20230414	2125	16.47	20221013	1.33	N	095720	500	587 억	5408648	N	N	38	N	N
111	20230908	110608	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	30	2	1.23	179253570	72929	45.14	2435	2480	2435	3165	1705	2435	2457.92	4.68	11500	2501	2467	2451	2417	2401	2460	2410	587	730	500	1850	5	1	115505985	2847	94.81	0.77	12	0.06	26.00	3220.00	3580	20230414	-31.15	2125	20221013	16.00	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2125	16.00	20221013	1.33	N	095720	500	587 억	5408648	N	N	38	N	N
112	20230908	100602	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	30	2	1.23	127725425	51992	32.18	2435	2480	2435	3165	1705	2435	2456.64	4.68	3963	2501	2467	2451	2417	2401	2460	2410	587	730	500	1850	5	1	115505985	2847	94.81	0.77	12	0.05	26.00	3220.00	3580	20230414	-31.15	2125	20221013	16.00	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2125	16.00	20221013	1.33	N	095720	500	587 억	5408648	N	N	38	N	N
113	20230908	090605	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2435	0	3	0.00	10283210	4219	2.61	2435	2445	2435	3165	1705	2435	2437.36	4.68	1771	2501	2467	2451	2417	2401	2460	2410	587	730	500	1850	5	1	115505985	2813	93.65	0.76	12	0.00	26.00	3220.00	3580	20230414	-31.98	2125	20221013	14.59	3580	-31.98	20230414	2200	10.68	20230726	3580	-31.98	20230414	2125	14.59	20221013	1.33	N	095720	500	587 억	5408648	N	N	38	N	N
114	20230907	160557	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2435	-60	5	-2.40	395572455	161281	53.43	2450	2485	2435	3240	1750	2495	2452.69	4.68	4305	2588	2541	2493	2446	2398	2517	2422	587	745	500	1890	5	1	115505985	2813	93.65	0.76	12	0.14	26.00	3220.00	3580	20230414	-31.98	2125	20221013	14.59	3580	-31.98	20230414	2200	10.68	20230726	3580	-31.98	20230414	2125	14.59	20221013	1.41	N	095720	500	587 억	5404119	N	N	38	N	N
115	20230907	150602	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2445	-50	5	-2.00	363200775	148010	49.03	2450	2485	2440	3240	1750	2495	2453.89	4.68	7412	2588	2541	2493	2446	2398	2517	2422	587	745	500	1890	5	1	115505985	2824	94.04	0.76	12	0.13	26.00	3220.00	3580	20230414	-31.70	2125	20221013	15.06	3580	-31.70	20230414	2200	11.14	20230726	3580	-31.70	20230414	2125	15.06	20221013	1.41	N	095720	500	587 억	5404119	N	N	29	N	N
116	20230907	140557	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2455	-40	5	-1.60	296695375	120808	40.02	2450	2485	2445	3240	1750	2495	2455.92	4.68	6480	2588	2541	2493	2446	2398	2517	2422	587	745	500	1890	5	1	115505985	2836	94.42	0.76	12	0.10	26.00	3220.00	3580	20230414	-31.42	2125	20221013	15.53	3580	-31.42	20230414	2200	11.59	20230726	3580	-31.42	20230414	2125	15.53	20221013	1.41	N	095720	500	587 억	5404119	N	N	29	N	N
117	20230907	130556	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2455	-40	5	-1.60	280485535	114196	37.83	2450	2485	2445	3240	1750	2495	2456.18	4.68	8192	2588	2541	2493	2446	2398	2517	2422	587	745	500	1890	5	1	115505985	2836	94.42	0.76	12	0.10	26.00	3220.00	3580	20230414	-31.42	2125	20221013	15.53	3580	-31.42	20230414	2200	11.59	20230726	3580	-31.42	20230414	2125	15.53	20221013	1.41	N	095720	500	587 억	5404119	N	N	29	N	N
118	20230907	120604	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2455	-40	5	-1.60	215353995	87597	29.02	2450	2485	2445	3240	1750	2495	2458.46	4.68	1909	2588	2541	2493	2446	2398	2517	2422	587	745	500	1890	5	1	115505985	2836	94.42	0.76	12	0.08	26.00	3220.00	3580	20230414	-31.42	2125	20221013	15.53	3580	-31.42	20230414	2200	11.59	20230726	3580	-31.42	20230414	2125	15.53	20221013	1.41	N	095720	500	587 억	5404119	N	N	29	N	N
119	20230907	110603	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2460	-35	5	-1.40	173782945	70637	23.40	2450	2485	2445	3240	1750	2495	2460.23	4.68	110	2588	2541	2493	2446	2398	2517	2422	587	745	500	1890	5	1	115505985	2841	94.62	0.76	12	0.06	26.00	3220.00	3580	20230414	-31.28	2125	20221013	15.76	3580	-31.28	20230414	2200	11.82	20230726	3580	-31.28	20230414	2125	15.76	20221013	1.41	N	095720	500	587 억	5404119	N	N	29	N	N
120	20230907	100601	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	-30	5	-1.20	126435205	51338	17.01	2450	2485	2450	3240	1750	2495	2462.80	4.68	72	2588	2541	2493	2446	2398	2517	2422	587	745	500	1890	5	1	115505985	2847	94.81	0.77	12	0.04	26.00	3220.00	3580	20230414	-31.15	2125	20221013	16.00	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2125	16.00	20221013	1.41	N	095720	500	587 억	5404119	N	N	29	N	N
121	20230907	090609	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2480	-15	5	-0.60	20304630	8267	2.74	2450	2480	2450	3240	1750	2495	2456.11	4.68	-844	2588	2541	2493	2446	2398	2517	2422	587	745	500	1890	5	1	115505985	2865	95.38	0.77	12	0.01	26.00	3220.00	3580	20230414	-30.73	2125	20221013	16.71	3580	-30.73	20230414	2200	12.73	20230726	3580	-30.73	20230414	2125	16.71	20221013	1.41	N	095720	500	587 억	5404119	N	N	29	N	N
122	20230906	160558	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2495	-10	5	-0.40	745878765	299988	49.47	2505	2540	2445	3255	1755	2505	2486.35	4.60	52423	2628	2566	2518	2456	2408	2597	2487	587	750	500	1900	5	1	115505985	2882	95.96	0.77	12	0.26	26.00	3220.00	3580	20230414	-30.31	2125	20221013	17.41	3580	-30.31	20230414	2200	13.41	20230726	3580	-30.31	20230414	2125	17.41	20221013	1.42	N	095720	500	587 억	5313397	N	N	29	N	N
123	20230906	150559	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2485	-20	5	-0.80	716376365	288121	47.52	2505	2540	2445	3255	1755	2505	2486.37	4.60	48835	2628	2566	2518	2456	2408	2597	2487	587	750	500	1900	5	1	115505985	2870	95.58	0.77	12	0.25	26.00	3220.00	3580	20230414	-30.59	2125	20221013	16.94	3580	-30.59	20230414	2200	12.95	20230726	3580	-30.59	20230414	2125	16.94	20221013	1.42	N	095720	500	587 억	5313397	N	N	45	N	N
124	20230906	140559	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	0	3	0.00	370182175	147631	24.35	2505	2540	2475	3255	1755	2505	2507.48	4.60	4140	2628	2566	2518	2456	2408	2597	2487	587	750	500	1900	5	1	115505985	2893	96.35	0.78	12	0.13	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.42	N	095720	500	587 억	5313397	N	N	45	N	N
125	20230906	130554	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	0	3	0.00	330826335	131929	21.76	2505	2540	2475	3255	1755	2505	2507.61	4.60	6182	2628	2566	2518	2456	2408	2597	2487	587	750	500	1900	5	1	115505985	2893	96.35	0.78	12	0.11	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.42	N	095720	500	587 억	5313397	N	N	45	N	N
126	20230906	120605	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2500	-5	5	-0.20	299144890	119257	19.67	2505	2540	2475	3255	1755	2505	2508.41	4.60	8176	2628	2566	2518	2456	2408	2597	2487	587	750	500	1900	5	1	115505985	2888	96.15	0.78	12	0.10	26.00	3220.00	3580	20230414	-30.17	2125	20221013	17.65	3580	-30.17	20230414	2200	13.64	20230726	3580	-30.17	20230414	2125	17.65	20221013	1.42	N	095720	500	587 억	5313397	N	N	45	N	N
127	20230906	110605	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2520	15	2	0.60	263420995	105024	17.32	2505	2540	2475	3255	1755	2505	2508.20	4.60	13730	2628	2566	2518	2456	2408	2597	2487	587	750	500	1900	5	1	115505985	2911	96.92	0.78	12	0.09	26.00	3220.00	3580	20230414	-29.61	2125	20221013	18.59	3580	-29.61	20230414	2200	14.55	20230726	3580	-29.61	20230414	2125	18.59	20221013	1.42	N	095720	500	587 억	5313397	N	N	45	N	N
128	20230906	100546	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2520	15	2	0.60	178335150	71266	11.75	2505	2525	2475	3255	1755	2505	2502.39	4.60	13806	2628	2566	2518	2456	2408	2597	2487	587	750	500	1900	5	1	115505985	2911	96.92	0.78	12	0.06	26.00	3220.00	3580	20230414	-29.61	2125	20221013	18.59	3580	-29.61	20230414	2200	14.55	20230726	3580	-29.61	20230414	2125	18.59	20221013	1.42	N	095720	500	587 억	5313397	N	N	45	N	N
129	20230906	090553	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	0	3	0.00	13778235	5505	0.91	2505	2510	2495	3255	1755	2505	2502.86	4.60	-1086	2628	2566	2518	2456	2408	2597	2487	587	750	500	1900	5	1	115505985	2893	96.35	0.78	12	0.00	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.42	N	095720	500	587 억	5313397	N	N	45	N	N
130	20230905	160553	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	45	2	1.83	1523548700	604822	295.42	2495	2580	2470	3195	1725	2460	2519.03	4.57	32760	2523	2491	2463	2431	2403	2477	2417	587	735	500	1860	5	1	115505985	2893	96.35	0.78	12	0.52	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.39	N	095720	500	587 억	5279072	N	N	45	N	N
131	20230905	150603	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	45	2	1.83	1476120815	585867	286.16	2495	2580	2470	3195	1725	2460	2519.55	4.57	30875	2523	2491	2463	2431	2403	2477	2417	587	735	500	1860	5	1	115505985	2893	96.35	0.78	12	0.51	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.39	N	095720	500	587 억	5279072	N	N	845	N	N
132	20230905	140602	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	45	2	1.83	1370575800	543575	265.50	2495	2580	2470	3195	1725	2460	2521.41	4.57	31401	2523	2491	2463	2431	2403	2477	2417	587	735	500	1860	5	1	115505985	2893	96.35	0.78	12	0.47	26.00	3220.00	3580	20230414	-30.03	2125	20221013	17.88	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2125	17.88	20221013	1.39	N	095720	500	587 억	5279072	N	N	845	N	N
133	20230905	130542	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2510	50	2	2.03	1273069295	504547	246.44	2495	2580	2470	3195	1725	2460	2523.19	4.57	31320	2523	2491	2463	2431	2403	2477	2417	587	735	500	1860	5	1	115505985	2899	96.54	0.78	12	0.44	26.00	3220.00	3580	20230414	-29.89	2125	20221013	18.12	3580	-29.89	20230414	2200	14.09	20230726	3580	-29.89	20230414	2125	18.12	20221013	1.39	N	095720	500	587 억	5279072	N	N	845	N	N
134	20230905	120550	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2510	50	2	2.03	804777810	319967	156.28	2495	2560	2470	3195	1725	2460	2515.19	4.57	34558	2523	2491	2463	2431	2403	2477	2417	587	735	500	1860	5	1	115505985	2899	96.54	0.78	12	0.28	26.00	3220.00	3580	20230414	-29.89	2125	20221013	18.12	3580	-29.89	20230414	2200	14.09	20230726	3580	-29.89	20230414	2125	18.12	20221013	1.39	N	095720	500	587 억	5279072	N	N	845	N	N
135	20230905	110553	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2510	50	2	2.03	673302120	267321	130.57	2495	2560	2470	3195	1725	2460	2518.70	4.57	39383	2523	2491	2463	2431	2403	2477	2417	587	735	500	1860	5	1	115505985	2899	96.54	0.78	12	0.23	26.00	3220.00	3580	20230414	-29.89	2125	20221013	18.12	3580	-29.89	20230414	2200	14.09	20230726	3580	-29.89	20230414	2125	18.12	20221013	1.39	N	095720	500	587 억	5279072	N	N	845	N	N
136	20230905	100547	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2490	30	2	1.22	160579145	64442	31.48	2495	2505	2470	3195	1725	2460	2491.84	4.57	9497	2523	2491	2463	2431	2403	2477	2417	587	735	500	1860	5	1	115505985	2876	95.77	0.77	12	0.06	26.00	3220.00	3580	20230414	-30.45	2125	20221013	17.18	3580	-30.45	20230414	2200	13.18	20230726	3580	-30.45	20230414	2125	17.18	20221013	1.39	N	095720	500	587 억	5279072	N	N	845	N	N
137	20230905	090545	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2495	35	2	1.42	42018185	16881	8.25	2495	2505	2470	3195	1725	2460	2489.08	4.57	-668	2523	2491	2463	2431	2403	2477	2417	587	735	500	1860	5	1	115505985	2882	95.96	0.77	12	0.01	26.00	3220.00	3580	20230414	-30.31	2125	20221013	17.41	3580	-30.31	20230414	2200	13.41	20230726	3580	-30.31	20230414	2125	17.41	20221013	1.39	N	095720	500	587 억	5279072	N	N	845	N	N
138	20230904	160544	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2460	-35	5	-1.40	500608250	203585	47.09	2495	2495	2435	3240	1750	2495	2458.69	4.57	-1425	2571	2532	2481	2442	2391	2552	2462	587	745	500	1890	5	1	115505985	2841	94.62	0.76	12	0.18	26.00	3220.00	3580	20230414	-31.28	2125	20221013	15.76	3580	-31.28	20230414	2200	11.82	20230726	3580	-31.28	20230414	2125	15.76	20221013	1.36	N	095720	500	587 억	5276475	N	N	845	N	N
139	20230904	150537	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2450	-45	5	-1.80	490888545	199630	46.17	2495	2495	2435	3240	1750	2495	2458.72	4.57	-1132	2571	2532	2481	2442	2391	2552	2462	587	745	500	1890	5	1	115505985	2830	94.23	0.76	12	0.17	26.00	3220.00	3580	20230414	-31.56	2125	20221013	15.29	3580	-31.56	20230414	2200	11.36	20230726	3580	-31.56	20230414	2125	15.29	20221013	1.36	N	095720	500	587 억	5276475	N	N	0	N	N
140	20230904	140533	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2480	-15	5	-0.60	363978560	147955	34.22	2495	2495	2435	3240	1750	2495	2459.70	4.57	-12881	2571	2532	2481	2442	2391	2552	2462	587	745	500	1890	5	1	115505985	2865	95.38	0.77	12	0.13	26.00	3220.00	3580	20230414	-30.73	2125	20221013	16.71	3580	-30.73	20230414	2200	12.73	20230726	3580	-30.73	20230414	2125	16.71	20221013	1.36	N	095720	500	587 억	5276475	N	N	0	N	N
141	20230904	130541	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	-30	5	-1.20	319295790	129806	30.02	2495	2495	2435	3240	1750	2495	2459.38	4.57	-8398	2571	2532	2481	2442	2391	2552	2462	587	745	500	1890	5	1	115505985	2847	94.81	0.77	12	0.11	26.00	3220.00	3580	20230414	-31.15	2125	20221013	16.00	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2125	16.00	20221013	1.36	N	095720	500	587 억	5276475	N	N	0	N	N
142	20230904	120531	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2470	-25	5	-1.00	296053240	120353	27.84	2495	2495	2435	3240	1750	2495	2459.43	4.57	-7250	2571	2532	2481	2442	2391	2552	2462	587	745	500	1890	5	1	115505985	2853	95.00	0.77	12	0.10	26.00	3220.00	3580	20230414	-31.01	2125	20221013	16.24	3580	-31.01	20230414	2200	12.27	20230726	3580	-31.01	20230414	2125	16.24	20221013	1.36	N	095720	500	587 억	5276475	N	N	0	N	N
143	20230904	110524	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2460	-35	5	-1.40	269285225	109448	25.31	2495	2495	2435	3240	1750	2495	2459.91	4.57	-6523	2571	2532	2481	2442	2391	2552	2462	587	745	500	1890	5	1	115505985	2841	94.62	0.76	12	0.09	26.00	3220.00	3580	20230414	-31.28	2125	20221013	15.76	3580	-31.28	20230414	2200	11.82	20230726	3580	-31.28	20230414	2125	15.76	20221013	1.36	N	095720	500	587 억	5276475	N	N	0	N	N
144	20230904	100527	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2450	-45	5	-1.80	198005810	80275	18.57	2495	2495	2445	3240	1750	2495	2466.05	4.57	-16030	2571	2532	2481	2442	2391	2552	2462	587	745	500	1890	5	1	115505985	2830	94.23	0.76	12	0.07	26.00	3220.00	3580	20230414	-31.56	2125	20221013	15.29	3580	-31.56	20230414	2200	11.36	20230726	3580	-31.56	20230414	2125	15.29	20221013	1.36	N	095720	500	587 억	5276475	N	N	0	N	N
145	20230904	090537	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2475	-20	5	-0.80	63509285	25617	5.93	2495	2495	2465	3240	1750	2495	2478.19	4.57	-17931	2571	2532	2481	2442	2391	2552	2462	587	745	500	1890	5	1	115505985	2859	95.19	0.77	12	0.02	26.00	3220.00	3580	20230414	-30.87	2125	20221013	16.47	3580	-30.87	20230414	2200	12.50	20230726	3580	-30.87	20230414	2125	16.47	20221013	1.36	N	095720	500	587 억	5276475	N	N	0	N	N
146	20230901	160528	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2495	40	2	1.63	1063548595	429424	44.74	2490	2520	2430	3190	1720	2455	2476.63	4.52	61447	2568	2511	2473	2416	2378	2502	2407	587	735	500	1860	5	1	115505985	2882	95.96	0.77	12	0.37	26.00	3220.00	3580	20230414	-30.31	2125	20221013	17.41	3580	-30.31	20230414	2200	13.41	20230726	3580	-30.31	20230414	2125	17.41	20221013	1.36	N	095720	500	587 억	5215244	N	N	0	N	N
147	20230901	150536	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	10	2	0.41	957454075	386667	40.29	2490	2520	2430	3190	1720	2455	2476.20	4.52	66202	2568	2511	2473	2416	2378	2502	2407	587	735	500	1860	5	1	115505985	2847	94.81	0.77	12	0.33	26.00	3220.00	3580	20230414	-31.15	2125	20221013	16.00	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2125	16.00	20221013	1.36	N	095720	500	587 억	5215244	N	N	0	N	N
148	20230901	140537	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2470	15	2	0.61	830275310	334895	34.89	2490	2520	2430	3190	1720	2455	2479.25	4.52	59796	2568	2511	2473	2416	2378	2502	2407	587	735	500	1860	5	1	115505985	2853	95.00	0.77	12	0.29	26.00	3220.00	3580	20230414	-31.01	2125	20221013	16.24	3580	-31.01	20230414	2200	12.27	20230726	3580	-31.01	20230414	2125	16.24	20221013	1.36	N	095720	500	587 억	5215244	N	N	0	N	N
149	20230901	130523	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2490	35	2	1.43	639908085	258025	26.88	2490	2520	2430	3190	1720	2455	2480.08	4.52	57521	2568	2511	2473	2416	2378	2502	2407	587	735	500	1860	5	1	115505985	2876	95.77	0.77	12	0.22	26.00	3220.00	3580	20230414	-30.45	2125	20221013	17.18	3580	-30.45	20230414	2200	13.18	20230726	3580	-30.45	20230414	2125	17.18	20221013	1.36	N	095720	500	587 억	5215244	N	N	0	N	N
150	20230901	120528	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	10	2	0.41	403397465	163163	17.00	2490	2500	2430	3190	1720	2455	2472.42	4.52	13967	2568	2511	2473	2416	2378	2502	2407	587	735	500	1860	5	1	115505985	2847	94.81	0.77	12	0.14	26.00	3220.00	3580	20230414	-31.15	2125	20221013	16.00	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2125	16.00	20221013	1.36	N	095720	500	587 억	5215244	N	N	0	N	N
151	20230901	110529	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2480	25	2	1.02	323200710	130714	13.62	2490	2500	2430	3190	1720	2455	2472.65	4.52	7169	2568	2511	2473	2416	2378	2502	2407	587	735	500	1860	5	1	115505985	2865	95.38	0.77	12	0.11	26.00	3220.00	3580	20230414	-30.73	2125	20221013	16.71	3580	-30.73	20230414	2200	12.73	20230726	3580	-30.73	20230414	2125	16.71	20221013	1.36	N	095720	500	587 억	5215244	N	N	0	N	N
152	20230901	100525	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2460	5	2	0.20	247869090	100315	10.45	2490	2500	2430	3190	1720	2455	2471.00	4.52	379	2568	2511	2473	2416	2378	2502	2407	587	735	500	1860	5	1	115505985	2841	94.62	0.76	12	0.09	26.00	3220.00	3580	20230414	-31.28	2125	20221013	15.76	3580	-31.28	20230414	2200	11.82	20230726	3580	-31.28	20230414	2125	15.76	20221013	1.36	N	095720	500	587 억	5215244	N	N	0	N	N
153	20230901	090519	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2460	5	2	0.20	62184315	25236	2.63	2490	2490	2430	3190	1720	2455	2464.31	4.52	-5240	2568	2511	2473	2416	2378	2502	2407	587	735	500	1860	5	1	115505985	2841	94.62	0.76	12	0.02	26.00	3220.00	3580	20230414	-31.28	2125	20221013	15.76	3580	-31.28	20230414	2200	11.82	20230726	3580	-31.28	20230414	2125	15.76	20221013	1.36	N	095720	500	587 억	5215244	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History