KissMeData/032350/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13980	-50	5	-0.36	8952565430	644042	61.30	13800	14090	13620	18230	9830	14030	13900.46	7.67	0	57271	15070	14550	14180	13660	13290	14365	13475	378	4200	500	10380	10	1	75570798	10565	-4.54	4.34	12	0.85	-3080.00	3223.00	17680	20230831	-20.93	8680	20221026	61.06	17680	-20.93	20230831	9060	54.30	20230726	17680	-20.93	20230831	8680	61.06	20221026	0.20	Y	032350	500	377 억	5797440	N	N	36314	N	N
3	20230927	150408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14000	-30	5	-0.21	7911694240	569716	54.23	13800	14090	13620	18230	9830	14030	13887.08	7.67	0	51281	15070	14550	14180	13660	13290	14365	13475	378	4200	500	10380	10	1	75570798	10580	-4.55	4.34	12	0.75	-3080.00	3223.00	17680	20230831	-20.81	8680	20221026	61.29	17680	-20.81	20230831	9060	54.53	20230726	17680	-20.81	20230831	8680	61.29	20221026	0.20	Y	032350	500	377 억	5797440	N	N	85955	N	N
4	20230927	140407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13910	-120	5	-0.86	6095521000	440229	41.90	13800	14030	13620	18230	9830	14030	13846.25	7.67	0	49846	15070	14550	14180	13660	13290	14365	13475	378	4200	500	10380	10	1	75570798	10512	-4.52	4.32	12	0.58	-3080.00	3223.00	17680	20230831	-21.32	8680	20221026	60.25	17680	-21.32	20230831	9060	53.53	20230726	17680	-21.32	20230831	8680	60.25	20221026	0.20	Y	032350	500	377 억	5797440	N	N	85955	N	N
5	20230927	130404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13890	-140	5	-1.00	5310282160	383697	36.52	13800	14030	13620	18230	9830	14030	13839.78	7.67	0	44771	15070	14550	14180	13660	13290	14365	13475	378	4200	500	10380	10	1	75570798	10497	-4.51	4.31	12	0.51	-3080.00	3223.00	17680	20230831	-21.44	8680	20221026	60.02	17680	-21.44	20230831	9060	53.31	20230726	17680	-21.44	20230831	8680	60.02	20221026	0.20	Y	032350	500	377 억	5797440	N	N	85955	N	N
6	20230927	120403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13860	-170	5	-1.21	4696521430	339452	32.31	13800	14030	13620	18230	9830	14030	13835.60	7.67	0	27511	15070	14550	14180	13660	13290	14365	13475	378	4200	500	10380	10	1	75570798	10474	-4.50	4.30	12	0.45	-3080.00	3223.00	17680	20230831	-21.61	8680	20221026	59.68	17680	-21.61	20230831	9060	52.98	20230726	17680	-21.61	20230831	8680	59.68	20221026	0.20	Y	032350	500	377 억	5797440	N	N	85955	N	N
7	20230927	110406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13870	-160	5	-1.14	3423062460	247335	23.54	13800	14030	13620	18230	9830	14030	13839.78	7.67	0	16501	15070	14550	14180	13660	13290	14365	13475	378	4200	500	10380	10	1	75570798	10482	-4.50	4.30	12	0.33	-3080.00	3223.00	17680	20230831	-21.55	8680	20221026	59.79	17680	-21.55	20230831	9060	53.09	20230726	17680	-21.55	20230831	8680	59.79	20221026	0.20	Y	032350	500	377 억	5797440	N	N	85955	N	N
8	20230927	100404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13740	-290	5	-2.07	2517160680	182070	17.33	13800	14030	13620	18230	9830	14030	13825.23	7.67	0	-3059	15070	14550	14180	13660	13290	14365	13475	378	4200	500	10380	10	1	75570798	10383	-4.46	4.26	12	0.24	-3080.00	3223.00	17680	20230831	-22.29	8680	20221026	58.29	17680	-22.29	20230831	9060	51.66	20230726	17680	-22.29	20230831	8680	58.29	20221026	0.20	Y	032350	500	377 억	5797440	N	N	85955	N	N
9	20230927	090410	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14000	-30	5	-0.21	537689040	39002	3.71	13800	14000	13620	18230	9830	14030	13786.19	7.67	0	15595	15070	14550	14180	13660	13290	14365	13475	378	4200	500	10380	10	1	75570798	10580	-4.55	4.34	12	0.05	-3080.00	3223.00	17680	20230831	-20.81	8680	20221026	61.29	17680	-20.81	20230831	9060	54.53	20230726	17680	-20.81	20230831	8680	61.29	20221026	0.20	Y	032350	500	377 억	5797440	N	N	85955	N	N
10	20230926	160404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14030	-640	5	-4.36	14813999510	1047228	89.56	14700	14700	13810	19070	10270	14670	14145.93	7.65	0	74451	15210	14940	14470	14200	13730	15075	14335	374	4400	500	10850	10	1	74723295	10484	-4.56	4.35	12	1.40	-3080.00	3223.00	17680	20230831	-20.64	8680	20221026	61.64	17680	-20.64	20230831	9060	54.86	20230726	17680	-20.64	20230831	8680	61.64	20221026	0.18	Y	032350	500	373 억	5717589	N	N	85955	N	N
11	20230926	150406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14000	-670	5	-4.57	13836187790	977679	83.61	14700	14700	13810	19070	10270	14670	14152.07	7.65	0	54401	15210	14940	14470	14200	13730	15075	14335	374	4400	500	10850	10	1	74723295	10461	-4.55	4.34	12	1.31	-3080.00	3223.00	17680	20230831	-20.81	8680	20221026	61.29	17680	-20.81	20230831	9060	54.53	20230726	17680	-20.81	20230831	8680	61.29	20221026	0.18	Y	032350	500	373 억	5717589	N	N	112175	N	N
12	20230926	140400	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14020	-650	5	-4.43	10146586520	712982	60.97	14700	14700	13990	19070	10270	14670	14231.18	7.65	0	-19620	15210	14940	14470	14200	13730	15075	14335	374	4400	500	10850	10	1	74723295	10476	-4.55	4.35	12	0.95	-3080.00	3223.00	17680	20230831	-20.70	8680	20221026	61.52	17680	-20.70	20230831	9060	54.75	20230726	17680	-20.70	20230831	8680	61.52	20221026	0.18	Y	032350	500	373 억	5717589	N	N	112175	N	N
13	20230926	130401	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14170	-500	5	-3.41	6919005060	483266	41.33	14700	14700	14120	19070	10270	14670	14317.16	7.65	0	-66340	15210	14940	14470	14200	13730	15075	14335	374	4400	500	10850	10	1	74723295	10588	-4.60	4.40	12	0.65	-3080.00	3223.00	17680	20230831	-19.85	8680	20221026	63.25	17680	-19.85	20230831	9060	56.40	20230726	17680	-19.85	20230831	8680	63.25	20221026	0.18	Y	032350	500	373 억	5717589	N	N	112175	N	N
14	20230926	120404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14200	-470	5	-3.20	6314671940	440652	37.68	14700	14700	14120	19070	10270	14670	14330.28	7.65	0	-60247	15210	14940	14470	14200	13730	15075	14335	374	4400	500	10850	10	1	74723295	10611	-4.61	4.41	12	0.59	-3080.00	3223.00	17680	20230831	-19.68	8680	20221026	63.59	17680	-19.68	20230831	9060	56.73	20230726	17680	-19.68	20230831	8680	63.59	20221026	0.18	Y	032350	500	373 억	5717589	N	N	112175	N	N
15	20230926	110403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14220	-450	5	-3.07	5492392040	382956	32.75	14700	14700	14120	19070	10270	14670	14342.08	7.65	0	-58622	15210	14940	14470	14200	13730	15075	14335	374	4400	500	10850	10	1	74723295	10626	-4.62	4.41	12	0.51	-3080.00	3223.00	17680	20230831	-19.57	8680	20221026	63.82	17680	-19.57	20230831	9060	56.95	20230726	17680	-19.57	20230831	8680	63.82	20221026	0.18	Y	032350	500	373 억	5717589	N	N	112175	N	N
16	20230926	100402	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14190	-480	5	-3.27	3890027930	270141	23.10	14700	14700	14120	19070	10270	14670	14399.97	7.65	0	-37999	15210	14940	14470	14200	13730	15075	14335	374	4400	500	10850	10	1	74723295	10603	-4.61	4.40	12	0.36	-3080.00	3223.00	17680	20230831	-19.74	8680	20221026	63.48	17680	-19.74	20230831	9060	56.62	20230726	17680	-19.74	20230831	8680	63.48	20221026	0.18	Y	032350	500	373 억	5717589	N	N	112175	N	N
17	20230926	090402	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14620	-50	5	-0.34	308507700	21115	1.81	14700	14700	14410	19070	10270	14670	14610.78	7.65	0	-9316	15210	14940	14470	14200	13730	15075	14335	374	4400	500	10850	10	1	74723295	10925	-4.75	4.54	12	0.03	-3080.00	3223.00	17680	20230831	-17.31	8680	20221026	68.43	17680	-17.31	20230831	9060	61.37	20230726	17680	-17.31	20230831	8680	68.43	20221026	0.18	Y	032350	500	373 억	5717589	N	N	112175	N	N
18	20230925	160402	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14670	-80	5	-0.54	16852751500	1164206	140.84	14500	14740	14000	19170	10330	14750	14473.53	7.58	0	27464	15263	15006	14613	14356	13963	15135	14485	374	4420	500	10910	10	1	74723295	10962	-4.76	4.55	12	1.56	-3080.00	3223.00	17680	20230831	-17.02	8680	20221026	69.01	17680	-17.02	20230831	9060	61.92	20230726	17680	-17.02	20230831	8680	69.01	20221026	0.19	Y	032350	500	373 억	5661690	N	N	112175	N	N
19	20230925	150405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14630	-120	5	-0.81	15857903400	1096325	132.63	14500	14740	14000	19170	10330	14750	14462.60	7.58	0	34637	15263	15006	14613	14356	13963	15135	14485	374	4420	500	10910	10	1	74723295	10932	-4.75	4.54	12	1.47	-3080.00	3223.00	17680	20230831	-17.25	8680	20221026	68.55	17680	-17.25	20230831	9060	61.48	20230726	17680	-17.25	20230831	8680	68.55	20221026	0.19	Y	032350	500	373 억	5661690	N	N	100746	N	N
20	20230925	140358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14550	-200	5	-1.36	14215123950	983774	119.01	14500	14740	14000	19170	10330	14750	14447.23	7.58	0	39092	15263	15006	14613	14356	13963	15135	14485	374	4420	500	10910	10	1	74723295	10872	-4.72	4.51	12	1.32	-3080.00	3223.00	17680	20230831	-17.70	8680	20221026	67.63	17680	-17.70	20230831	9060	60.60	20230726	17680	-17.70	20230831	8680	67.63	20221026	0.19	Y	032350	500	373 억	5661690	N	N	100746	N	N
21	20230925	130359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14500	-250	5	-1.69	12636837350	875578	105.92	14500	14740	14000	19170	10330	14750	14429.78	7.58	0	16575	15263	15006	14613	14356	13963	15135	14485	374	4420	500	10910	10	1	74723295	10835	-4.71	4.50	12	1.17	-3080.00	3223.00	17680	20230831	-17.99	8680	20221026	67.05	17680	-17.99	20230831	9060	60.04	20230726	17680	-17.99	20230831	8680	67.05	20221026	0.19	Y	032350	500	373 억	5661690	N	N	100746	N	N
22	20230925	120404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14550	-200	5	-1.36	11777245440	816308	98.75	14500	14740	14000	19170	10330	14750	14424.41	7.58	0	20459	15263	15006	14613	14356	13963	15135	14485	374	4420	500	10910	10	1	74723295	10872	-4.72	4.51	12	1.09	-3080.00	3223.00	17680	20230831	-17.70	8680	20221026	67.63	17680	-17.70	20230831	9060	60.60	20230726	17680	-17.70	20230831	8680	67.63	20221026	0.19	Y	032350	500	373 억	5661690	N	N	100746	N	N
23	20230925	110359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14550	-200	5	-1.36	10015183090	695129	84.09	14500	14740	14000	19170	10330	14750	14403.86	7.58	0	3950	15263	15006	14613	14356	13963	15135	14485	374	4420	500	10910	10	1	74723295	10872	-4.72	4.51	12	0.93	-3080.00	3223.00	17680	20230831	-17.70	8680	20221026	67.63	17680	-17.70	20230831	9060	60.60	20230726	17680	-17.70	20230831	8680	67.63	20221026	0.19	Y	032350	500	373 억	5661690	N	N	100746	N	N
24	20230925	100401	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14510	-240	5	-1.63	7615117340	530168	64.14	14500	14740	14000	19170	10330	14750	14357.95	7.58	0	-17606	15263	15006	14613	14356	13963	15135	14485	374	4420	500	10910	10	1	74723295	10842	-4.71	4.50	12	0.71	-3080.00	3223.00	17680	20230831	-17.93	8680	20221026	67.17	17680	-17.93	20230831	9060	60.15	20230726	17680	-17.93	20230831	8680	67.17	20221026	0.19	Y	032350	500	373 억	5661690	N	N	100746	N	N
25	20230925	090401	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14560	-190	5	-1.29	1618507420	111519	13.49	14500	14600	14400	19170	10330	14750	14495.90	7.58	0	12335	15263	15006	14613	14356	13963	15135	14485	374	4420	500	10910	10	1	74723295	10880	-4.73	4.52	12	0.15	-3080.00	3223.00	17680	20230831	-17.65	8680	20221026	67.74	17680	-17.65	20230831	9060	60.71	20230726	17680	-17.65	20230831	8680	67.74	20221026	0.19	Y	032350	500	373 억	5661690	N	N	100746	N	N
26	20230922	160413	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14750	-130	5	-0.87	11793254400	811299	61.88	14610	14870	14220	19340	10420	14880	14534.46	7.65	0	-63766	15733	15306	14873	14446	14013	15520	14660	374	4460	500	11010	10	1	74723295	11022	-4.79	4.58	12	1.09	-3080.00	3223.00	17680	20230831	-16.57	8680	20221026	69.93	17680	-16.57	20230831	9060	62.80	20230726	17680	-16.57	20230831	8680	69.93	20221026	0.21	Y	032350	500	373 억	5713854	N	N	100746	N	N
27	20230922	150410	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14810	-70	5	-0.47	10774063970	742417	56.63	14610	14860	14220	19340	10420	14880	14511.81	7.65	0	-58478	15733	15306	14873	14446	14013	15520	14660	374	4460	500	11010	10	1	74723295	11067	-4.81	4.60	12	0.99	-3080.00	3223.00	17680	20230831	-16.23	8680	20221026	70.62	17680	-16.23	20230831	9060	63.47	20230726	17680	-16.23	20230831	8680	70.62	20221026	0.21	Y	032350	500	373 억	5713854	N	N	115909	N	N
28	20230922	140411	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14700	-180	5	-1.21	9276519550	640541	48.86	14610	14860	14220	19340	10420	14880	14481.90	7.65	0	-59760	15733	15306	14873	14446	14013	15520	14660	374	4460	500	11010	10	1	74723295	10984	-4.77	4.56	12	0.86	-3080.00	3223.00	17680	20230831	-16.86	8680	20221026	69.35	17680	-16.86	20230831	9060	62.25	20230726	17680	-16.86	20230831	8680	69.35	20221026	0.21	Y	032350	500	373 억	5713854	N	N	115909	N	N
29	20230922	130349	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14550	-330	5	-2.22	8415325570	581481	44.35	14610	14860	14220	19340	10420	14880	14471.76	7.65	0	-69150	15733	15306	14873	14446	14013	15520	14660	374	4460	500	11010	10	1	74723295	10872	-4.72	4.51	12	0.78	-3080.00	3223.00	17680	20230831	-17.70	8680	20221026	67.63	17680	-17.70	20230831	9060	60.60	20230726	17680	-17.70	20230831	8680	67.63	20221026	0.21	Y	032350	500	373 억	5713854	N	N	115909	N	N
30	20230922	120346	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14480	-400	5	-2.69	7735897320	534662	40.78	14610	14860	14220	19340	10420	14880	14468.25	7.65	0	-67184	15733	15306	14873	14446	14013	15520	14660	374	4460	500	11010	10	1	74723295	10820	-4.70	4.49	12	0.72	-3080.00	3223.00	17680	20230831	-18.10	8680	20221026	66.82	17680	-18.10	20230831	9060	59.82	20230726	17680	-18.10	20230831	8680	66.82	20221026	0.21	Y	032350	500	373 억	5713854	N	N	115909	N	N
31	20230922	110346	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14430	-450	5	-3.02	6897990910	476811	36.37	14610	14860	14220	19340	10420	14880	14466.35	7.65	0	-61771	15733	15306	14873	14446	14013	15520	14660	374	4460	500	11010	10	1	74723295	10783	-4.69	4.48	12	0.64	-3080.00	3223.00	17680	20230831	-18.38	8680	20221026	66.24	17680	-18.38	20230831	9060	59.27	20230726	17680	-18.38	20230831	8680	66.24	20221026	0.21	Y	032350	500	373 억	5713854	N	N	115909	N	N
32	20230922	100347	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14340	-540	5	-3.63	5696855340	393607	30.02	14610	14860	14220	19340	10420	14880	14472.77	7.65	0	-69335	15733	15306	14873	14446	14013	15520	14660	374	4460	500	11010	10	1	74723295	10715	-4.66	4.45	12	0.53	-3080.00	3223.00	17680	20230831	-18.89	8680	20221026	65.21	17680	-18.89	20230831	9060	58.28	20230726	17680	-18.89	20230831	8680	65.21	20221026	0.21	Y	032350	500	373 억	5713854	N	N	115909	N	N
33	20230922	090342	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14610	-270	5	-1.81	949977030	65336	4.98	14610	14680	14440	19340	10420	14880	14536.35	7.65	0	-5444	15733	15306	14873	14446	14013	15520	14660	374	4460	500	11010	10	1	74723295	10917	-4.74	4.53	12	0.09	-3080.00	3223.00	17680	20230831	-17.36	8680	20221026	68.32	17680	-17.36	20230831	9060	61.26	20230726	17680	-17.36	20230831	8680	68.32	20221026	0.21	Y	032350	500	373 억	5713854	N	N	115909	N	N
34	20230921	160349	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14880	50	2	0.34	19445151270	1305562	191.51	14740	15300	14440	19270	10390	14830	14894.19	7.57	0	-136096	15283	15056	14853	14626	14423	14955	14525	374	4440	500	10970	10	1	74723295	11119	-4.83	4.62	12	1.75	-3080.00	3223.00	17680	20230831	-15.84	8680	20221026	71.43	17680	-15.84	20230831	9060	64.24	20230726	17680	-15.84	20230831	8680	71.43	20221026	0.16	Y	032350	500	373 억	5653736	N	N	115909	N	N
35	20230921	150344	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14890	60	2	0.40	18454189100	1238968	181.74	14740	15300	14440	19270	10390	14830	14894.91	7.57	0	-148622	15283	15056	14853	14626	14423	14955	14525	374	4440	500	10970	10	1	74723295	11126	-4.83	4.62	12	1.66	-3080.00	3223.00	17680	20230831	-15.78	8680	20221026	71.54	17680	-15.78	20230831	9060	64.35	20230726	17680	-15.78	20230831	8680	71.54	20221026	0.16	Y	032350	500	373 억	5653736	N	N	109706	N	N
36	20230921	140345	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14730	-100	5	-0.67	15826366130	1061884	155.77	14740	15300	14440	19270	10390	14830	14904.18	7.57	0	-152561	15283	15056	14853	14626	14423	14955	14525	374	4440	500	10970	10	1	74723295	11007	-4.78	4.57	12	1.42	-3080.00	3223.00	17680	20230831	-16.69	8680	20221026	69.70	17680	-16.69	20230831	9060	62.58	20230726	17680	-16.69	20230831	8680	69.70	20221026	0.16	Y	032350	500	373 억	5653736	N	N	109706	N	N
37	20230921	130342	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14520	-310	5	-2.09	14203501670	950491	139.43	14740	15300	14500	19270	10390	14830	14943.57	7.57	0	-151856	15283	15056	14853	14626	14423	14955	14525	374	4440	500	10970	10	1	74723295	10850	-4.71	4.51	12	1.27	-3080.00	3223.00	17680	20230831	-17.87	8680	20221026	67.28	17680	-17.87	20230831	9060	60.26	20230726	17680	-17.87	20230831	8680	67.28	20221026	0.16	Y	032350	500	373 억	5653736	N	N	109706	N	N
38	20230921	120341	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14680	-150	5	-1.01	12577512800	839049	123.08	14740	15300	14640	19270	10390	14830	14990.58	7.57	0	-138905	15283	15056	14853	14626	14423	14955	14525	374	4440	500	10970	10	1	74723295	10969	-4.77	4.55	12	1.12	-3080.00	3223.00	17680	20230831	-16.97	8680	20221026	69.12	17680	-16.97	20230831	9060	62.03	20230726	17680	-16.97	20230831	8680	69.12	20221026	0.16	Y	032350	500	373 억	5653736	N	N	109706	N	N
39	20230921	110348	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14920	90	2	0.61	10319291970	686150	100.65	14740	15300	14710	19270	10390	14830	15040.02	7.57	0	-83269	15283	15056	14853	14626	14423	14955	14525	374	4440	500	10970	10	1	74723295	11149	-4.84	4.63	12	0.92	-3080.00	3223.00	17680	20230831	-15.61	8680	20221026	71.89	17680	-15.61	20230831	9060	64.68	20230726	17680	-15.61	20230831	8680	71.89	20221026	0.16	Y	032350	500	373 억	5653736	N	N	109706	N	N
40	20230921	100342	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14900	70	2	0.47	8118011220	538996	79.06	14740	15300	14710	19270	10390	14830	15062.21	7.57	0	-48626	15283	15056	14853	14626	14423	14955	14525	374	4440	500	10970	10	1	74723295	11134	-4.84	4.62	12	0.72	-3080.00	3223.00	17680	20230831	-15.72	8680	20221026	71.66	17680	-15.72	20230831	9060	64.46	20230726	17680	-15.72	20230831	8680	71.66	20221026	0.16	Y	032350	500	373 억	5653736	N	N	109706	N	N
41	20230921	090347	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14880	50	2	0.34	461028390	31054	4.56	14740	14950	14710	19270	10390	14830	14847.12	7.57	0	1467	15283	15056	14853	14626	14423	14955	14525	374	4440	500	10970	10	1	74723295	11119	-4.83	4.62	12	0.04	-3080.00	3223.00	17680	20230831	-15.84	8680	20221026	71.43	17680	-15.84	20230831	9060	64.24	20230726	17680	-15.84	20230831	8680	71.43	20221026	0.16	Y	032350	500	373 억	5653736	N	N	109706	N	N
42	20230920	160348	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14830	-80	5	-0.54	10027460490	677446	66.55	14970	15080	14650	19380	10440	14910	14801.82	7.92	-511	24951	15356	15132	14876	14652	14396	15005	14525	374	4470	500	11030	10	1	74723295	11081	-4.81	4.60	12	0.91	-3080.00	3223.00	17680	20230831	-16.12	8680	20221026	70.85	17680	-16.12	20230831	9060	63.69	20230726	17680	-16.12	20230831	8680	70.85	20221026	0.17	Y	032350	500	373 억	5916122	N	N	109706	N	N
43	20230920	150338	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14780	-130	5	-0.87	9317142600	629523	61.85	14970	15080	14650	19380	10440	14910	14800.32	7.92	-511	21408	15356	15132	14876	14652	14396	15005	14525	374	4470	500	11030	10	1	74723295	11044	-4.80	4.59	12	0.84	-3080.00	3223.00	17680	20230831	-16.40	8680	20221026	70.28	17680	-16.40	20230831	9060	63.13	20230726	17680	-16.40	20230831	8680	70.28	20221026	0.17	Y	032350	500	373 억	5916122	N	N	123596	N	N
44	20230920	140341	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14720	-190	5	-1.27	7654968970	516872	50.78	14970	15080	14650	19380	10440	14910	14810.18	7.92	-511	14440	15356	15132	14876	14652	14396	15005	14525	374	4470	500	11030	10	1	74723295	10999	-4.78	4.57	12	0.69	-3080.00	3223.00	17680	20230831	-16.74	8680	20221026	69.59	17680	-16.74	20230831	9060	62.47	20230726	17680	-16.74	20230831	8680	69.59	20221026	0.17	Y	032350	500	373 억	5916122	N	N	123596	N	N
45	20230920	130340	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14720	-190	5	-1.27	6669994470	449771	44.19	14970	15080	14690	19380	10440	14910	14829.76	7.92	-511	23265	15356	15132	14876	14652	14396	15005	14525	374	4470	500	11030	10	1	74723295	10999	-4.78	4.57	12	0.60	-3080.00	3223.00	17680	20230831	-16.74	8680	20221026	69.59	17680	-16.74	20230831	9060	62.47	20230726	17680	-16.74	20230831	8680	69.59	20221026	0.17	Y	032350	500	373 억	5916122	N	N	123596	N	N
46	20230920	120339	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14760	-150	5	-1.01	5768761910	388649	38.18	14970	15080	14700	19380	10440	14910	14843.11	7.92	-511	40126	15356	15132	14876	14652	14396	15005	14525	374	4470	500	11030	10	1	74723295	11029	-4.79	4.58	12	0.52	-3080.00	3223.00	17680	20230831	-16.52	8680	20221026	70.05	17680	-16.52	20230831	9060	62.91	20230726	17680	-16.52	20230831	8680	70.05	20221026	0.17	Y	032350	500	373 억	5916122	N	N	123596	N	N
47	20230920	110343	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14780	-130	5	-0.87	4472940480	300698	29.54	14970	15080	14700	19380	10440	14910	14875.19	7.92	-511	30969	15356	15132	14876	14652	14396	15005	14525	374	4470	500	11030	10	1	74723295	11044	-4.80	4.59	12	0.40	-3080.00	3223.00	17680	20230831	-16.40	8680	20221026	70.28	17680	-16.40	20230831	9060	63.13	20230726	17680	-16.40	20230831	8680	70.28	20221026	0.17	Y	032350	500	373 억	5916122	N	N	123596	N	N
48	20230920	100333	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14830	-80	5	-0.54	3513235280	236093	23.19	14970	15080	14700	19380	10440	14910	14880.73	7.92	-511	19676	15356	15132	14876	14652	14396	15005	14525	374	4470	500	11030	10	1	74723295	11081	-4.81	4.60	12	0.32	-3080.00	3223.00	17680	20230831	-16.12	8680	20221026	70.85	17680	-16.12	20230831	9060	63.69	20230726	17680	-16.12	20230831	8680	70.85	20221026	0.17	Y	032350	500	373 억	5916122	N	N	123596	N	N
49	20230920	090341	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14810	-100	5	-0.67	347359020	23366	2.30	14970	14980	14710	19380	10440	14910	14865.99	7.92	-511	-2889	15356	15132	14876	14652	14396	15005	14525	374	4470	500	11030	10	1	74723295	11067	-4.81	4.60	12	0.03	-3080.00	3223.00	17680	20230831	-16.23	8680	20221026	70.62	17680	-16.23	20230831	9060	63.47	20230726	17680	-16.23	20230831	8680	70.62	20221026	0.17	Y	032350	500	373 억	5916122	N	N	123596	N	N
50	20230919	160337	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14910	-90	5	-0.60	15037129700	1012022	58.15	15000	15100	14620	19500	10500	15000	14858.48	5.80	0	-258217	15666	15332	14726	14392	13786	15500	14560	374	4500	500	11100	10	1	74723295	11141	-4.84	4.63	12	1.35	-3080.00	3223.00	17680	20230831	-15.67	8680	20221026	71.77	17680	-15.67	20230831	9060	64.57	20230726	17680	-15.67	20230831	8680	71.77	20221026	0.17	Y	032350	500	373 억	4335243	N	N	123596	N	N
51	20230919	150336	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14930	-70	5	-0.47	14079168540	947683	54.46	15000	15100	14620	19500	10500	15000	14856.41	5.80	0	-245005	15666	15332	14726	14392	13786	15500	14560	374	4500	500	11100	10	1	74723295	11156	-4.85	4.63	12	1.27	-3080.00	3223.00	17680	20230831	-15.55	8680	20221026	72.00	17680	-15.55	20230831	9060	64.79	20230726	17680	-15.55	20230831	8680	72.00	20221026	0.17	Y	032350	500	373 억	4335243	N	N	118341	N	N
52	20230919	140334	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14910	-90	5	-0.60	11584282020	779689	44.80	15000	15100	14620	19500	10500	15000	14857.56	5.80	0	-190459	15666	15332	14726	14392	13786	15500	14560	374	4500	500	11100	10	1	74723295	11141	-4.84	4.63	12	1.04	-3080.00	3223.00	17680	20230831	-15.67	8680	20221026	71.77	17680	-15.67	20230831	9060	64.57	20230726	17680	-15.67	20230831	8680	71.77	20221026	0.17	Y	032350	500	373 억	4335243	N	N	118341	N	N
53	20230919	130333	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14900	-100	5	-0.67	10464690630	704488	40.48	15000	15100	14620	19500	10500	15000	14854.32	5.80	0	-157677	15666	15332	14726	14392	13786	15500	14560	374	4500	500	11100	10	1	74723295	11134	-4.84	4.62	12	0.94	-3080.00	3223.00	17680	20230831	-15.72	8680	20221026	71.66	17680	-15.72	20230831	9060	64.46	20230726	17680	-15.72	20230831	8680	71.66	20221026	0.17	Y	032350	500	373 억	4335243	N	N	118341	N	N
54	20230919	120343	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14890	-110	5	-0.73	9600197610	646586	37.15	15000	15100	14620	19500	10500	15000	14847.51	5.80	0	-145423	15666	15332	14726	14392	13786	15500	14560	374	4500	500	11100	10	1	74723295	11126	-4.83	4.62	12	0.87	-3080.00	3223.00	17680	20230831	-15.78	8680	20221026	71.54	17680	-15.78	20230831	9060	64.35	20230726	17680	-15.78	20230831	8680	71.54	20221026	0.17	Y	032350	500	373 억	4335243	N	N	118341	N	N
55	20230919	110344	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14960	-40	5	-0.27	8047001680	542412	31.17	15000	15100	14620	19500	10500	15000	14835.58	5.80	0	-147132	15666	15332	14726	14392	13786	15500	14560	374	4500	500	11100	10	1	74723295	11179	-4.86	4.64	12	0.73	-3080.00	3223.00	17680	20230831	-15.38	8680	20221026	72.35	17680	-15.38	20230831	9060	65.12	20230726	17680	-15.38	20230831	8680	72.35	20221026	0.17	Y	032350	500	373 억	4335243	N	N	118341	N	N
56	20230919	100338	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14900	-100	5	-0.67	5513837610	373454	21.46	15000	15010	14620	19500	10500	15000	14764.42	5.80	0	-97394	15666	15332	14726	14392	13786	15500	14560	374	4500	500	11100	10	1	74723295	11134	-4.84	4.62	12	0.50	-3080.00	3223.00	17680	20230831	-15.72	8680	20221026	71.66	17680	-15.72	20230831	9060	64.46	20230726	17680	-15.72	20230831	8680	71.66	20221026	0.17	Y	032350	500	373 억	4335243	N	N	118341	N	N
57	20230919	090337	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14850	-150	5	-1.00	1277134510	85936	4.94	15000	15010	14690	19500	10500	15000	14861.43	5.80	0	-33082	15666	15332	14726	14392	13786	15500	14560	374	4500	500	11100	10	1	74723295	11096	-4.82	4.61	12	0.12	-3080.00	3223.00	17680	20230831	-16.01	8680	20221026	71.08	17680	-16.01	20230831	9060	63.91	20230726	17680	-16.01	20230831	8680	71.08	20221026	0.17	Y	032350	500	373 억	4335243	N	N	118341	N	N
58	20230918	160341	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15000	900	2	6.38	25505993580	1730212	216.35	14220	15060	14120	18330	9870	14100	14740.93	6.20	0	-200417	14513	14306	14143	13936	13773	14410	14040	374	4230	500	10430	10	1	74723295	11208	-4.87	4.65	12	2.32	-3080.00	3223.00	17680	20230831	-15.16	8680	20221026	72.81	17680	-15.16	20230831	9060	65.56	20230726	17680	-15.16	20230831	8680	72.81	20221026	0.16	Y	032350	500	373 억	4630090	N	N	118341	N	N
59	20230918	150336	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14990	890	2	6.31	23750319930	1613079	201.70	14220	15060	14120	18330	9870	14100	14723.92	6.20	0	-177825	14513	14306	14143	13936	13773	14410	14040	374	4230	500	10430	10	1	74723295	11201	-4.87	4.65	12	2.16	-3080.00	3223.00	17680	20230831	-15.21	8680	20221026	72.70	17680	-15.21	20230831	9060	65.45	20230726	17680	-15.21	20230831	8680	72.70	20221026	0.16	Y	032350	500	373 억	4630090	N	N	52423	N	N
60	20230918	140345	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14980	880	2	6.24	18311064540	1250497	156.36	14220	14980	14120	18330	9870	14100	14643.40	6.20	0	-110684	14513	14306	14143	13936	13773	14410	14040	374	4230	500	10430	10	1	74723295	11194	-4.86	4.65	12	1.67	-3080.00	3223.00	17680	20230831	-15.27	8680	20221026	72.58	17680	-15.27	20230831	9060	65.34	20230726	17680	-15.27	20230831	8680	72.58	20221026	0.16	Y	032350	500	373 억	4630090	N	N	52423	N	N
61	20230918	130337	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14730	630	2	4.47	12721123620	873703	109.25	14220	14770	14120	18330	9870	14100	14560.46	6.20	0	-69238	14513	14306	14143	13936	13773	14410	14040	374	4230	500	10430	10	1	74723295	11007	-4.78	4.57	12	1.17	-3080.00	3223.00	17680	20230831	-16.69	8680	20221026	69.70	17680	-16.69	20230831	9060	62.58	20230726	17680	-16.69	20230831	8680	69.70	20221026	0.16	Y	032350	500	373 억	4630090	N	N	52423	N	N
62	20230918	120339	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14620	520	2	3.69	11188304540	769135	96.17	14220	14770	14120	18330	9870	14100	14547.10	6.20	0	-54708	14513	14306	14143	13936	13773	14410	14040	374	4230	500	10430	10	1	74723295	10925	-4.75	4.54	12	1.03	-3080.00	3223.00	17680	20230831	-17.31	8680	20221026	68.43	17680	-17.31	20230831	9060	61.37	20230726	17680	-17.31	20230831	8680	68.43	20221026	0.16	Y	032350	500	373 억	4630090	N	N	52423	N	N
63	20230918	110340	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14610	510	2	3.62	9619207000	661968	82.77	14220	14770	14120	18330	9870	14100	14531.78	6.20	0	-36656	14513	14306	14143	13936	13773	14410	14040	374	4230	500	10430	10	1	74723295	10917	-4.74	4.53	12	0.89	-3080.00	3223.00	17680	20230831	-17.36	8680	20221026	68.32	17680	-17.36	20230831	9060	61.26	20230726	17680	-17.36	20230831	8680	68.32	20221026	0.16	Y	032350	500	373 억	4630090	N	N	52423	N	N
64	20230918	100334	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14550	450	2	3.19	5690562950	394193	49.29	14220	14690	14120	18330	9870	14100	14436.71	6.20	0	11091	14513	14306	14143	13936	13773	14410	14040	374	4230	500	10430	10	1	74723295	10872	-4.72	4.51	12	0.53	-3080.00	3223.00	17680	20230831	-17.70	8680	20221026	67.63	17680	-17.70	20230831	9060	60.60	20230726	17680	-17.70	20230831	8680	67.63	20221026	0.16	Y	032350	500	373 억	4630090	N	N	52423	N	N
65	20230918	090332	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14240	140	2	0.99	487477500	34222	4.28	14220	14340	14120	18330	9870	14100	14248.23	6.20	0	-10165	14513	14306	14143	13936	13773	14410	14040	374	4230	500	10430	10	1	74723295	10641	-4.62	4.42	12	0.05	-3080.00	3223.00	17680	20230831	-19.46	8680	20221026	64.06	17680	-19.46	20230831	9060	57.17	20230726	17680	-19.46	20230831	8680	64.06	20221026	0.16	Y	032350	500	373 억	4630090	N	N	52423	N	N
66	20230915	160337	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14100	210	2	1.51	11324128490	797661	79.15	14090	14350	13980	18050	9730	13890	14197.22	6.44	0	-153009	14336	14112	13926	13702	13516	14020	13610	374	4160	500	10270	10	1	74723295	10536	-4.58	4.37	12	1.07	-3080.00	3223.00	17680	20230831	-20.25	8680	20221026	62.44	17680	-20.25	20230831	9060	55.63	20230726	17680	-20.25	20230831	8680	62.44	20221026	0.18	Y	032350	500	373 억	4810613	N	N	52423	N	N
67	20230915	150337	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14130	240	2	1.73	10327325150	727021	72.14	14090	14350	13980	18050	9730	13890	14205.09	6.44	0	-121474	14336	14112	13926	13702	13516	14020	13610	374	4160	500	10270	10	1	74723295	10558	-4.59	4.38	12	0.97	-3080.00	3223.00	17680	20230831	-20.08	8680	20221026	62.79	17680	-20.08	20230831	9060	55.96	20230726	17680	-20.08	20230831	8680	62.79	20221026	0.18	Y	032350	500	373 억	4810613	N	N	28011	N	N
68	20230915	140335	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14150	260	2	1.87	9037781720	635753	63.08	14090	14350	13980	18050	9730	13890	14215.99	6.44	0	-89058	14336	14112	13926	13702	13516	14020	13610	374	4160	500	10270	10	1	74723295	10573	-4.59	4.39	12	0.85	-3080.00	3223.00	17680	20230831	-19.97	8680	20221026	63.02	17680	-19.97	20230831	9060	56.18	20230726	17680	-19.97	20230831	8680	63.02	20221026	0.18	Y	032350	500	373 억	4810613	N	N	28011	N	N
69	20230915	130334	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14290	400	2	2.88	7814835170	549822	54.56	14090	14350	13980	18050	9730	13890	14213.53	6.44	0	-51155	14336	14112	13926	13702	13516	14020	13610	374	4160	500	10270	10	1	74723295	10678	-4.64	4.43	12	0.74	-3080.00	3223.00	17680	20230831	-19.17	8680	20221026	64.63	17680	-19.17	20230831	9060	57.73	20230726	17680	-19.17	20230831	8680	64.63	20221026	0.18	Y	032350	500	373 억	4810613	N	N	28011	N	N
70	20230915	120338	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14270	380	2	2.74	6804878120	479145	47.54	14090	14350	13980	18050	9730	13890	14202.28	6.44	0	-42565	14336	14112	13926	13702	13516	14020	13610	374	4160	500	10270	10	1	74723295	10663	-4.63	4.43	12	0.64	-3080.00	3223.00	17680	20230831	-19.29	8680	20221026	64.40	17680	-19.29	20230831	9060	57.51	20230726	17680	-19.29	20230831	8680	64.40	20221026	0.18	Y	032350	500	373 억	4810613	N	N	28011	N	N
71	20230915	110337	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14240	350	2	2.52	5882791260	414474	41.13	14090	14350	13980	18050	9730	13890	14193.57	6.44	0	-31536	14336	14112	13926	13702	13516	14020	13610	374	4160	500	10270	10	1	74723295	10641	-4.62	4.42	12	0.55	-3080.00	3223.00	17680	20230831	-19.46	8680	20221026	64.06	17680	-19.46	20230831	9060	57.17	20230726	17680	-19.46	20230831	8680	64.06	20221026	0.18	Y	032350	500	373 억	4810613	N	N	28011	N	N
72	20230915	100339	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14200	310	2	2.23	4904623190	345563	34.29	14090	14350	13980	18050	9730	13890	14193.35	6.44	0	-36121	14336	14112	13926	13702	13516	14020	13610	374	4160	500	10270	10	1	74723295	10611	-4.61	4.41	12	0.46	-3080.00	3223.00	17680	20230831	-19.68	8680	20221026	63.59	17680	-19.68	20230831	9060	56.73	20230726	17680	-19.68	20230831	8680	63.59	20221026	0.18	Y	032350	500	373 억	4810613	N	N	28011	N	N
73	20230915	090333	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14260	370	2	2.66	948644630	67182	6.67	14090	14280	13980	18050	9730	13890	14121.34	6.44	0	15367	14336	14112	13926	13702	13516	14020	13610	374	4160	500	10270	10	1	74723295	10656	-4.63	4.42	12	0.09	-3080.00	3223.00	17680	20230831	-19.34	8680	20221026	64.29	17680	-19.34	20230831	9060	57.40	20230726	17680	-19.34	20230831	8680	64.29	20221026	0.18	Y	032350	500	373 억	4810613	N	N	28011	N	N
74	20230914	160336	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13890	-10	5	-0.07	13955749360	1005590	83.81	13920	14150	13740	18070	9730	13900	13878.15	6.54	0	40849	14526	14212	14016	13702	13506	14115	13605	374	4170	500	10280	10	1	74723295	10379	-4.51	4.31	12	1.35	-3080.00	3223.00	17680	20230831	-21.44	8680	20221026	60.02	17680	-21.44	20230831	9060	53.31	20230726	17680	-21.44	20230831	8680	60.02	20221026	0.19	Y	032350	500	373 억	4887705	N	N	28011	N	N
75	20230914	150331	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13890	-10	5	-0.07	12668948680	912748	76.07	13920	14150	13740	18070	9730	13900	13880.00	6.54	0	32694	14526	14212	14016	13702	13506	14115	13605	374	4170	500	10280	10	1	74723295	10379	-4.51	4.31	12	1.22	-3080.00	3223.00	17680	20230831	-21.44	8680	20221026	60.02	17680	-21.44	20230831	9060	53.31	20230726	17680	-21.44	20230831	8680	60.02	20221026	0.19	Y	032350	500	373 억	4887705	N	N	29763	N	N
76	20230914	140331	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13800	-100	5	-0.72	10910990380	786150	65.52	13920	14150	13740	18070	9730	13900	13879.02	6.54	0	5585	14526	14212	14016	13702	13506	14115	13605	374	4170	500	10280	10	1	74723295	10312	-4.48	4.28	12	1.05	-3080.00	3223.00	17680	20230831	-21.95	8680	20221026	58.99	17680	-21.95	20230831	9060	52.32	20230726	17680	-21.95	20230831	8680	58.99	20221026	0.19	Y	032350	500	373 억	4887705	N	N	29763	N	N
77	20230914	130329	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13800	-100	5	-0.72	9371392730	674432	56.21	13920	14150	13740	18070	9730	13900	13895.24	6.54	0	-25944	14526	14212	14016	13702	13506	14115	13605	374	4170	500	10280	10	1	74723295	10312	-4.48	4.28	12	0.90	-3080.00	3223.00	17680	20230831	-21.95	8680	20221026	58.99	17680	-21.95	20230831	9060	52.32	20230726	17680	-21.95	20230831	8680	58.99	20221026	0.19	Y	032350	500	373 억	4887705	N	N	29763	N	N
78	20230914	120336	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13860	-40	5	-0.29	7015873900	503564	41.97	13920	14150	13820	18070	9730	13900	13932.45	6.54	0	-64321	14526	14212	14016	13702	13506	14115	13605	374	4170	500	10280	10	1	74723295	10357	-4.50	4.30	12	0.67	-3080.00	3223.00	17680	20230831	-21.61	8680	20221026	59.68	17680	-21.61	20230831	9060	52.98	20230726	17680	-21.61	20230831	8680	59.68	20221026	0.19	Y	032350	500	373 억	4887705	N	N	29763	N	N
79	20230914	110332	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13900	0	3	0.00	5869465140	420813	35.07	13920	14150	13820	18070	9730	13900	13947.93	6.54	0	-67381	14526	14212	14016	13702	13506	14115	13605	374	4170	500	10280	10	1	74723295	10387	-4.51	4.31	12	0.56	-3080.00	3223.00	17680	20230831	-21.38	8680	20221026	60.14	17680	-21.38	20230831	9060	53.42	20230726	17680	-21.38	20230831	8680	60.14	20221026	0.19	Y	032350	500	373 억	4887705	N	N	29763	N	N
80	20230914	100328	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13890	-10	5	-0.07	4165131800	297968	24.83	13920	14150	13850	18070	9730	13900	13978.48	6.54	0	-58230	14526	14212	14016	13702	13506	14115	13605	374	4170	500	10280	10	1	74723295	10379	-4.51	4.31	12	0.40	-3080.00	3223.00	17680	20230831	-21.44	8680	20221026	60.02	17680	-21.44	20230831	9060	53.31	20230726	17680	-21.44	20230831	8680	60.02	20221026	0.19	Y	032350	500	373 억	4887705	N	N	29763	N	N
81	20230914	090333	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13960	60	2	0.43	416875610	29940	2.50	13920	13990	13870	18070	9730	13900	13923.80	6.54	0	2626	14526	14212	14016	13702	13506	14115	13605	374	4170	500	10280	10	1	74723295	10431	-4.53	4.33	12	0.04	-3080.00	3223.00	17680	20230831	-21.04	8680	20221026	60.83	17680	-21.04	20230831	9060	54.08	20230726	17680	-21.04	20230831	8680	60.83	20221026	0.19	Y	032350	500	373 억	4887705	N	N	29763	N	N
82	20230913	160335	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13900	-220	5	-1.56	16748725760	1193509	135.02	14260	14330	13820	18350	9890	14120	14033.31	6.35	0	89978	14840	14480	14290	13930	13740	14385	13835	374	4230	500	10440	10	1	74723295	10387	-4.51	4.31	12	1.60	-3080.00	3223.00	17680	20230831	-21.38	8680	20221026	60.14	17680	-21.38	20230831	9060	53.42	20230726	17680	-21.38	20230831	8680	60.14	20221026	0.18	Y	032350	500	373 억	4742876	N	N	29763	N	N
83	20230913	150330	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13900	-220	5	-1.56	15746690800	1121323	126.85	14260	14330	13820	18350	9890	14120	14042.96	6.35	0	71393	14840	14480	14290	13930	13740	14385	13835	374	4230	500	10440	10	1	74723295	10387	-4.51	4.31	12	1.50	-3080.00	3223.00	17680	20230831	-21.38	8680	20221026	60.14	17680	-21.38	20230831	9060	53.42	20230726	17680	-21.38	20230831	8680	60.14	20221026	0.18	Y	032350	500	373 억	4742876	N	N	57781	N	N
84	20230913	140334	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13990	-130	5	-0.92	13270879050	943077	106.69	14260	14330	13900	18350	9890	14120	14071.89	6.35	0	57342	14840	14480	14290	13930	13740	14385	13835	374	4230	500	10440	10	1	74723295	10454	-4.54	4.34	12	1.26	-3080.00	3223.00	17680	20230831	-20.87	8680	20221026	61.18	17680	-20.87	20230831	9060	54.42	20230726	17680	-20.87	20230831	8680	61.18	20221026	0.18	Y	032350	500	373 억	4742876	N	N	57781	N	N
85	20230913	130326	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13980	-140	5	-0.99	11557621330	820754	92.85	14260	14330	13900	18350	9890	14120	14081.71	6.35	0	66756	14840	14480	14290	13930	13740	14385	13835	374	4230	500	10440	10	1	74723295	10446	-4.54	4.34	12	1.10	-3080.00	3223.00	17680	20230831	-20.93	8680	20221026	61.06	17680	-20.93	20230831	9060	54.30	20230726	17680	-20.93	20230831	8680	61.06	20221026	0.18	Y	032350	500	373 억	4742876	N	N	57781	N	N
86	20230913	120335	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13970	-150	5	-1.06	10712771730	760280	86.01	14260	14330	13900	18350	9890	14120	14090.56	6.35	0	45179	14840	14480	14290	13930	13740	14385	13835	374	4230	500	10440	10	1	74723295	10439	-4.54	4.33	12	1.02	-3080.00	3223.00	17680	20230831	-20.98	8680	20221026	60.94	17680	-20.98	20230831	9060	54.19	20230726	17680	-20.98	20230831	8680	60.94	20221026	0.18	Y	032350	500	373 억	4742876	N	N	57781	N	N
87	20230913	110330	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13990	-130	5	-0.92	9432412930	668507	75.62	14260	14330	13900	18350	9890	14120	14109.67	6.35	0	31658	14840	14480	14290	13930	13740	14385	13835	374	4230	500	10440	10	1	74723295	10454	-4.54	4.34	12	0.89	-3080.00	3223.00	17680	20230831	-20.87	8680	20221026	61.18	17680	-20.87	20230831	9060	54.42	20230726	17680	-20.87	20230831	8680	61.18	20221026	0.18	Y	032350	500	373 억	4742876	N	N	57781	N	N
88	20230913	100329	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14150	30	2	0.21	5615204530	396047	44.80	14260	14330	14040	18350	9890	14120	14178.13	6.35	0	27161	14840	14480	14290	13930	13740	14385	13835	374	4230	500	10440	10	1	74723295	10573	-4.59	4.39	12	0.53	-3080.00	3223.00	17680	20230831	-19.97	8680	20221026	63.02	17680	-19.97	20230831	9060	56.18	20230726	17680	-19.97	20230831	8680	63.02	20221026	0.18	Y	032350	500	373 억	4742876	N	N	57781	N	N
89	20230913	090327	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14130	10	2	0.07	834830410	58831	6.66	14260	14270	14100	18350	9890	14120	14190.31	6.35	0	19732	14840	14480	14290	13930	13740	14385	13835	374	4230	500	10440	10	1	74723295	10558	-4.59	4.38	12	0.08	-3080.00	3223.00	17680	20230831	-20.08	8680	20221026	62.79	17680	-20.08	20230831	9060	55.96	20230726	17680	-20.08	20230831	8680	62.79	20221026	0.18	Y	032350	500	373 억	4742876	N	N	57781	N	N
90	20230912	160324	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14120	-180	5	-1.26	12618348740	880835	48.22	14450	14650	14100	18590	10010	14300	14326.10	6.48	0	-38790	15200	14750	14420	13970	13640	14585	13805	369	4290	500	10580	10	1	73834224	10425	-4.58	4.38	12	1.19	-3080.00	3223.00	17680	20230831	-20.14	8680	20221026	62.67	17680	-20.14	20230831	9060	55.85	20230726	17680	-20.14	20230831	8680	62.67	20221026	0.18	Y	032350	500	369 억	4781010	N	N	57781	N	N
91	20230912	150330	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14140	-160	5	-1.12	12024732600	838841	45.92	14450	14650	14100	18590	10010	14300	14334.94	6.48	0	-40281	15200	14750	14420	13970	13640	14585	13805	369	4290	500	10580	10	1	73834224	10440	-4.59	4.39	12	1.14	-3080.00	3223.00	17680	20230831	-20.02	8680	20221026	62.90	17680	-20.02	20230831	9060	56.07	20230726	17680	-20.02	20230831	8680	62.90	20221026	0.18	Y	032350	500	369 억	4781010	N	N	73759	N	N
92	20230912	140329	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14150	-150	5	-1.05	10802707860	752379	41.19	14450	14650	14150	18590	10010	14300	14358.08	6.48	0	-60227	15200	14750	14420	13970	13640	14585	13805	369	4290	500	10580	10	1	73834224	10448	-4.59	4.39	12	1.02	-3080.00	3223.00	17680	20230831	-19.97	8680	20221026	63.02	17680	-19.97	20230831	9060	56.18	20230726	17680	-19.97	20230831	8680	63.02	20221026	0.18	Y	032350	500	369 억	4781010	N	N	73759	N	N
93	20230912	130326	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14260	-40	5	-0.28	9599533810	667675	36.55	14450	14650	14160	18590	10010	14300	14377.57	6.48	0	-24950	15200	14750	14420	13970	13640	14585	13805	369	4290	500	10580	10	1	73834224	10529	-4.63	4.42	12	0.90	-3080.00	3223.00	17680	20230831	-19.34	8680	20221026	64.29	17680	-19.34	20230831	9060	57.40	20230726	17680	-19.34	20230831	8680	64.29	20221026	0.18	Y	032350	500	369 억	4781010	N	N	73759	N	N
94	20230912	120321	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14220	-80	5	-0.56	8867955000	616168	33.73	14450	14650	14170	18590	10010	14300	14392.13	6.48	0	-15599	15200	14750	14420	13970	13640	14585	13805	369	4290	500	10580	10	1	73834224	10499	-4.62	4.41	12	0.83	-3080.00	3223.00	17680	20230831	-19.57	8680	20221026	63.82	17680	-19.57	20230831	9060	56.95	20230726	17680	-19.57	20230831	8680	63.82	20221026	0.18	Y	032350	500	369 억	4781010	N	N	73759	N	N
95	20230912	110325	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14260	-40	5	-0.28	7656043850	530872	29.06	14450	14650	14210	18590	10010	14300	14421.67	6.48	0	891	15200	14750	14420	13970	13640	14585	13805	369	4290	500	10580	10	1	73834224	10529	-4.63	4.42	12	0.72	-3080.00	3223.00	17680	20230831	-19.34	8680	20221026	64.29	17680	-19.34	20230831	9060	57.40	20230726	17680	-19.34	20230831	8680	64.29	20221026	0.18	Y	032350	500	369 억	4781010	N	N	73759	N	N
96	20230912	100325	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14280	-20	5	-0.14	6258019470	432783	23.69	14450	14650	14210	18590	10010	14300	14460.00	6.48	0	908	15200	14750	14420	13970	13640	14585	13805	369	4290	500	10580	10	1	73834224	10544	-4.64	4.43	12	0.59	-3080.00	3223.00	17680	20230831	-19.23	8680	20221026	64.52	17680	-19.23	20230831	9060	57.62	20230726	17680	-19.23	20230831	8680	64.52	20221026	0.18	Y	032350	500	369 억	4781010	N	N	73759	N	N
97	20230912	090329	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14550	250	2	1.75	968272240	66964	3.67	14450	14560	14310	18590	10010	14300	14459.96	6.48	0	20458	15200	14750	14420	13970	13640	14585	13805	369	4290	500	10580	10	1	73834224	10743	-4.72	4.51	12	0.09	-3080.00	3223.00	17680	20230831	-17.70	8680	20221026	67.63	17680	-17.70	20230831	9060	60.60	20230726	17680	-17.70	20230831	8680	67.63	20221026	0.18	Y	032350	500	369 억	4781010	N	N	73759	N	N
98	20230911	160321	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14300	-620	5	-4.16	26020837900	1813688	216.78	14750	14870	14090	19390	10450	14920	14346.89	6.16	0	328110	15266	15092	14796	14622	14326	15180	14710	369	4470	500	11040	10	1	73834224	10558	-4.64	4.44	12	2.46	-3080.00	3223.00	17680	20230831	-19.12	8680	20221026	64.75	17680	-19.12	20230831	9060	57.84	20230726	17680	-19.12	20230831	8680	64.75	20221026	0.21	Y	032350	500	369 억	4550111	N	N	73759	N	N
99	20230911	150328	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14220	-700	5	-4.69	24221301340	1687715	201.72	14750	14870	14090	19390	10450	14920	14351.41	6.16	0	309183	15266	15092	14796	14622	14326	15180	14710	369	4470	500	11040	10	1	73834224	10499	-4.62	4.41	12	2.29	-3080.00	3223.00	17680	20230831	-19.57	8680	20221026	63.82	17680	-19.57	20230831	9060	56.95	20230726	17680	-19.57	20230831	8680	63.82	20221026	0.21	Y	032350	500	369 억	4550111	N	N	48457	N	N
100	20230911	140330	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14170	-750	5	-5.03	19001644320	1320387	157.81	14750	14870	14100	19390	10450	14920	14390.82	6.16	0	187142	15266	15092	14796	14622	14326	15180	14710	369	4470	500	11040	10	1	73834224	10462	-4.60	4.40	12	1.79	-3080.00	3223.00	17680	20230831	-19.85	8680	20221026	63.25	17680	-19.85	20230831	9060	56.40	20230726	17680	-19.85	20230831	8680	63.25	20221026	0.21	Y	032350	500	369 억	4550111	N	N	48457	N	N
101	20230911	130324	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14340	-580	5	-3.89	14599993880	1011082	120.85	14750	14870	14280	19390	10450	14920	14439.79	6.16	0	183985	15266	15092	14796	14622	14326	15180	14710	369	4470	500	11040	10	1	73834224	10588	-4.66	4.45	12	1.37	-3080.00	3223.00	17680	20230831	-18.89	8680	20221026	65.21	17680	-18.89	20230831	9060	58.28	20230726	17680	-18.89	20230831	8680	65.21	20221026	0.21	Y	032350	500	369 억	4550111	N	N	48457	N	N
102	20230911	120325	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14330	-590	5	-3.95	12615856650	872794	104.32	14750	14870	14280	19390	10450	14920	14454.37	6.16	0	154643	15266	15092	14796	14622	14326	15180	14710	369	4470	500	11040	10	1	73834224	10580	-4.65	4.45	12	1.18	-3080.00	3223.00	17680	20230831	-18.95	8680	20221026	65.09	17680	-18.95	20230831	9060	58.17	20230726	17680	-18.95	20230831	8680	65.09	20221026	0.21	Y	032350	500	369 억	4550111	N	N	48457	N	N
103	20230911	110319	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14380	-540	5	-3.62	10419700310	719938	86.05	14750	14870	14280	19390	10450	14920	14472.82	6.16	0	120206	15266	15092	14796	14622	14326	15180	14710	369	4470	500	11040	10	1	73834224	10617	-4.67	4.46	12	0.98	-3080.00	3223.00	17680	20230831	-18.67	8680	20221026	65.67	17680	-18.67	20230831	9060	58.72	20230726	17680	-18.67	20230831	8680	65.67	20221026	0.21	Y	032350	500	369 억	4550111	N	N	48457	N	N
104	20230911	100321	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14470	-450	5	-3.02	7656432220	528127	63.12	14750	14870	14280	19390	10450	14920	14497.04	6.16	0	82314	15266	15092	14796	14622	14326	15180	14710	369	4470	500	11040	10	1	73834224	10684	-4.70	4.49	12	0.72	-3080.00	3223.00	17680	20230831	-18.16	8680	20221026	66.71	17680	-18.16	20230831	9060	59.71	20230726	17680	-18.16	20230831	8680	66.71	20221026	0.21	Y	032350	500	369 억	4550111	N	N	48457	N	N
105	20230911	090320	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14520	-400	5	-2.68	1227283510	83534	9.98	14750	14870	14510	19390	10450	14920	14691.01	6.16	0	-15438	15266	15092	14796	14622	14326	15180	14710	369	4470	500	11040	10	1	73834224	10721	-4.71	4.51	12	0.11	-3080.00	3223.00	17680	20230831	-17.87	8680	20221026	67.28	17680	-17.87	20230831	9060	60.26	20230726	17680	-17.87	20230831	8680	67.28	20221026	0.21	Y	032350	500	369 억	4550111	N	N	48457	N	N
106	20230908	160324	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14920	180	2	1.22	12176428230	823546	37.80	14750	14970	14500	19160	10320	14740	14785.28	6.20	0	-33862	16166	15452	14946	14232	13726	15200	13980	369	4420	500	10900	10	1	73834224	11016	-4.84	4.63	12	1.12	-3080.00	3223.00	17680	20230831	-15.61	8680	20221026	71.89	17680	-15.61	20230831	9060	64.68	20230726	17680	-15.61	20230831	8680	71.89	20221026	0.21	Y	032350	500	369 억	4577799	N	N	48457	N	N
107	20230908	150325	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14870	130	2	0.88	11374373120	769701	35.33	14750	14970	14500	19160	10320	14740	14777.65	6.20	0	-10758	16166	15452	14946	14232	13726	15200	13980	369	4420	500	10900	10	1	73834224	10979	-4.83	4.61	12	1.04	-3080.00	3223.00	17680	20230831	-15.89	8680	20221026	71.31	17680	-15.89	20230831	9060	64.13	20230726	17680	-15.89	20230831	8680	71.31	20221026	0.21	Y	032350	500	369 억	4577799	N	N	172646	N	N
108	20230908	140323	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14810	70	2	0.47	9566188920	648009	29.75	14750	14970	14500	19160	10320	14740	14762.43	6.20	0	41459	16166	15452	14946	14232	13726	15200	13980	369	4420	500	10900	10	1	73834224	10935	-4.81	4.60	12	0.88	-3080.00	3223.00	17680	20230831	-16.23	8680	20221026	70.62	17680	-16.23	20230831	9060	63.47	20230726	17680	-16.23	20230831	8680	70.62	20221026	0.21	Y	032350	500	369 억	4577799	N	N	172646	N	N
109	20230908	130327	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14790	50	2	0.34	7484829280	507987	23.32	14750	14950	14500	19160	10320	14740	14734.29	6.20	0	23409	16166	15452	14946	14232	13726	15200	13980	369	4420	500	10900	10	1	73834224	10920	-4.80	4.59	12	0.69	-3080.00	3223.00	17680	20230831	-16.35	8680	20221026	70.39	17680	-16.35	20230831	9060	63.25	20230726	17680	-16.35	20230831	8680	70.39	20221026	0.21	Y	032350	500	369 억	4577799	N	N	172646	N	N
110	20230908	120333	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14640	-100	5	-0.68	6757451720	458614	21.05	14750	14950	14500	19160	10320	14740	14734.51	6.20	0	15685	16166	15452	14946	14232	13726	15200	13980	369	4420	500	10900	10	1	73834224	10809	-4.75	4.54	12	0.62	-3080.00	3223.00	17680	20230831	-17.19	8680	20221026	68.66	17680	-17.19	20230831	9060	61.59	20230726	17680	-17.19	20230831	8680	68.66	20221026	0.21	Y	032350	500	369 억	4577799	N	N	172646	N	N
111	20230908	110328	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14820	80	2	0.54	5576345020	378562	17.38	14750	14950	14500	19160	10320	14740	14730.33	6.20	0	33299	16166	15452	14946	14232	13726	15200	13980	369	4420	500	10900	10	1	73834224	10942	-4.81	4.60	12	0.51	-3080.00	3223.00	17680	20230831	-16.18	8680	20221026	70.74	17680	-16.18	20230831	9060	63.58	20230726	17680	-16.18	20230831	8680	70.74	20221026	0.21	Y	032350	500	369 억	4577799	N	N	172646	N	N
112	20230908	100325	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14770	30	2	0.20	3828971460	260266	11.95	14750	14950	14500	19160	10320	14740	14711.76	6.20	0	53927	16166	15452	14946	14232	13726	15200	13980	369	4420	500	10900	10	1	73834224	10905	-4.80	4.58	12	0.35	-3080.00	3223.00	17680	20230831	-16.46	8680	20221026	70.16	17680	-16.46	20230831	9060	63.02	20230726	17680	-16.46	20230831	8680	70.16	20221026	0.21	Y	032350	500	369 억	4577799	N	N	172646	N	N
113	20230908	090330	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14880	140	2	0.95	689377570	46453	2.13	14750	14950	14750	19160	10320	14740	14840.42	6.20	0	3877	16166	15452	14946	14232	13726	15200	13980	369	4420	500	10900	10	1	73834224	10987	-4.83	4.62	12	0.06	-3080.00	3223.00	17680	20230831	-15.84	8680	20221026	71.43	17680	-15.84	20230831	9060	64.24	20230726	17680	-15.84	20230831	8680	71.43	20221026	0.21	Y	032350	500	369 억	4577799	N	N	172646	N	N
114	20230907	160324	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14740	-860	5	-5.51	32169639090	2172930	135.71	15650	15660	14440	20250	10920	15600	14804.51	6.06	0	125349	16193	15896	15603	15306	15013	15750	15160	369	4650	500	11540	10	1	73834224	10883	-4.79	4.57	12	2.94	-3080.00	3223.00	17680	20230831	-16.63	8680	20221026	69.82	17680	-16.63	20230831	9060	62.69	20230726	17680	-16.63	20230831	8680	69.82	20221026	0.21	Y	032350	500	369 억	4477514	N	N	172646	N	N
115	20230907	150324	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14780	-820	5	-5.26	31061986810	2097775	131.01	15650	15660	14440	20250	10920	15600	14806.86	6.06	0	106350	16193	15896	15603	15306	15013	15750	15160	369	4650	500	11540	10	1	73834224	10913	-4.80	4.59	12	2.84	-3080.00	3223.00	17680	20230831	-16.40	8680	20221026	70.28	17680	-16.40	20230831	9060	63.13	20230726	17680	-16.40	20230831	8680	70.28	20221026	0.21	Y	032350	500	369 억	4477514	N	N	252359	N	N
116	20230907	140324	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14790	-810	5	-5.19	29339578230	1981405	123.74	15650	15660	14440	20250	10920	15600	14807.20	6.06	0	110534	16193	15896	15603	15306	15013	15750	15160	369	4650	500	11540	10	1	73834224	10920	-4.80	4.59	12	2.68	-3080.00	3223.00	17680	20230831	-16.35	8680	20221026	70.39	17680	-16.35	20230831	9060	63.25	20230726	17680	-16.35	20230831	8680	70.39	20221026	0.21	Y	032350	500	369 억	4477514	N	N	252359	N	N
117	20230907	130325	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14760	-840	5	-5.38	27109103950	1830039	114.29	15650	15660	14440	20250	10920	15600	14813.12	6.06	0	102074	16193	15896	15603	15306	15013	15750	15160	369	4650	500	11540	10	1	73834224	10898	-4.79	4.58	12	2.48	-3080.00	3223.00	17680	20230831	-16.52	8680	20221026	70.05	17680	-16.52	20230831	9060	62.91	20230726	17680	-16.52	20230831	8680	70.05	20221026	0.21	Y	032350	500	369 억	4477514	N	N	252359	N	N
118	20230907	120326	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14820	-780	5	-5.00	25891691650	1747705	109.15	15650	15660	14440	20250	10920	15600	14814.38	6.06	0	124850	16193	15896	15603	15306	15013	15750	15160	369	4650	500	11540	10	1	73834224	10942	-4.81	4.60	12	2.37	-3080.00	3223.00	17680	20230831	-16.18	8680	20221026	70.74	17680	-16.18	20230831	9060	63.58	20230726	17680	-16.18	20230831	8680	70.74	20221026	0.21	Y	032350	500	369 억	4477514	N	N	252359	N	N
119	20230907	110326	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14480	-1120	5	-7.18	22586000480	1522687	95.10	15650	15660	14440	20250	10920	15600	14832.66	6.06	0	97904	16193	15896	15603	15306	15013	15750	15160	369	4650	500	11540	10	1	73834224	10691	-4.70	4.49	12	2.06	-3080.00	3223.00	17680	20230831	-18.10	8680	20221026	66.82	17680	-18.10	20230831	9060	59.82	20230726	17680	-18.10	20230831	8680	66.82	20221026	0.21	Y	032350	500	369 억	4477514	N	N	252359	N	N
120	20230907	100324	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14720	-880	5	-5.64	14822853620	989877	61.82	15650	15660	14630	20250	10920	15600	14974.02	6.06	0	-31258	16193	15896	15603	15306	15013	15750	15160	369	4650	500	11540	10	1	73834224	10868	-4.78	4.57	12	1.34	-3080.00	3223.00	17680	20230831	-16.74	8680	20221026	69.59	17680	-16.74	20230831	9060	62.47	20230726	17680	-16.74	20230831	8680	69.59	20221026	0.21	Y	032350	500	369 억	4477514	N	N	252359	N	N
121	20230907	090328	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15480	-120	5	-0.77	853566170	55119	3.44	15650	15660	15330	20250	10920	15600	15484.50	6.06	0	-16508	16193	15896	15603	15306	15013	15750	15160	369	4650	500	11540	10	1	73834224	11430	-5.03	4.80	12	0.07	-3080.00	3223.00	17680	20230831	-12.44	8680	20221026	78.34	17680	-12.44	20230831	9060	70.86	20230726	17680	-12.44	20230831	8680	78.34	20221026	0.21	Y	032350	500	369 억	4477514	N	N	252359	N	N
122	20230906	160323	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15600	250	2	1.63	24967553310	1597032	88.63	15650	15900	15310	19950	10750	15350	15633.97	6.49	0	-141219	16150	15750	15450	15050	14750	15600	14900	369	4600	500	11350	10	1	73834224	11518	-5.06	4.84	12	2.16	-3080.00	3223.00	17680	20230831	-11.76	8680	20221026	79.72	17680	-11.76	20230831	9060	72.19	20230726	17680	-11.76	20230831	8680	79.72	20221026	0.23	Y	032350	500	369 억	4791059	N	N	252359	N	N
123	20230906	150323	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15610	260	2	1.69	23973235850	1533156	85.08	15650	15900	15310	19950	10750	15350	15636.75	6.49	0	-135353	16150	15750	15450	15050	14750	15600	14900	369	4600	500	11350	10	1	73834224	11526	-5.07	4.84	12	2.08	-3080.00	3223.00	17680	20230831	-11.71	8680	20221026	79.84	17680	-11.71	20230831	9060	72.30	20230726	17680	-11.71	20230831	8680	79.84	20221026	0.23	Y	032350	500	369 억	4791059	N	N	130950	N	N
124	20230906	140325	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15690	340	2	2.21	21227146470	1357803	75.35	15650	15900	15310	19950	10750	15350	15633.70	6.49	0	-67367	16150	15750	15450	15050	14750	15600	14900	369	4600	500	11350	10	1	73834224	11585	-5.09	4.87	12	1.84	-3080.00	3223.00	17680	20230831	-11.26	8680	20221026	80.76	17680	-11.26	20230831	9060	73.18	20230726	17680	-11.26	20230831	8680	80.76	20221026	0.23	Y	032350	500	369 억	4791059	N	N	130950	N	N
125	20230906	130324	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15600	250	2	1.63	16379106700	1049792	58.26	15650	15890	15310	19950	10750	15350	15602.53	6.49	0	-103101	16150	15750	15450	15050	14750	15600	14900	369	4600	500	11350	10	1	73834224	11518	-5.06	4.84	12	1.42	-3080.00	3223.00	17680	20230831	-11.76	8680	20221026	79.72	17680	-11.76	20230831	9060	72.19	20230726	17680	-11.76	20230831	8680	79.72	20221026	0.23	Y	032350	500	369 억	4791059	N	N	130950	N	N
126	20230906	120327	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15700	350	2	2.28	15050041420	964780	53.54	15650	15890	15310	19950	10750	15350	15599.76	6.49	0	-85124	16150	15750	15450	15050	14750	15600	14900	369	4600	500	11350	10	1	73834224	11592	-5.10	4.87	12	1.31	-3080.00	3223.00	17680	20230831	-11.20	8680	20221026	80.88	17680	-11.20	20230831	9060	73.29	20230726	17680	-11.20	20230831	8680	80.88	20221026	0.23	Y	032350	500	369 억	4791059	N	N	130950	N	N
127	20230906	110326	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15610	260	2	1.69	13268529930	851007	47.23	15650	15890	15310	19950	10750	15350	15591.90	6.49	0	-80688	16150	15750	15450	15050	14750	15600	14900	369	4600	500	11350	10	1	73834224	11526	-5.07	4.84	12	1.15	-3080.00	3223.00	17680	20230831	-11.71	8680	20221026	79.84	17680	-11.71	20230831	9060	72.30	20230726	17680	-11.71	20230831	8680	79.84	20221026	0.23	Y	032350	500	369 억	4791059	N	N	130950	N	N
128	20230906	100318	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15570	220	2	1.43	10617103500	681606	37.83	15650	15890	15310	19950	10750	15350	15577.00	6.49	0	-77531	16150	15750	15450	15050	14750	15600	14900	369	4600	500	11350	10	1	73834224	11496	-5.06	4.83	12	0.92	-3080.00	3223.00	17680	20230831	-11.93	8680	20221026	79.38	17680	-11.93	20230831	9060	71.85	20230726	17680	-11.93	20230831	8680	79.38	20221026	0.23	Y	032350	500	369 억	4791059	N	N	130950	N	N
129	20230906	090319	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15410	60	2	0.39	2165654840	139082	7.72	15650	15650	15400	19950	10750	15350	15572.99	6.49	0	-58404	16150	15750	15450	15050	14750	15600	14900	369	4600	500	11350	10	1	73834224	11378	-5.00	4.78	12	0.19	-3080.00	3223.00	17680	20230831	-12.84	8680	20221026	77.53	17680	-12.84	20230831	9060	70.09	20230726	17680	-12.84	20230831	8680	77.53	20221026	0.23	Y	032350	500	369 억	4791059	N	N	130950	N	N
130	20230905	160319	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15350	-350	5	-2.23	27330207130	1780330	91.12	15640	15850	15150	20400	10990	15700	15351.14	6.41	0	179168	16433	16066	15743	15376	15053	15905	15215	369	4700	500	11610	10	1	73834224	11334	-4.98	4.76	12	2.41	-3080.00	3223.00	17680	20230831	-13.18	8680	20221026	76.84	17680	-13.18	20230831	9060	69.43	20230726	17680	-13.18	20230831	8680	76.84	20221026	0.26	Y	032350	500	369 억	4733034	N	N	130950	N	N
131	20230905	150330	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15300	-400	5	-2.55	26113961350	1700861	87.05	15640	15850	15150	20400	10990	15700	15353.32	6.41	0	168592	16433	16066	15743	15376	15053	15905	15215	369	4700	500	11610	10	1	73834224	11297	-4.97	4.75	12	2.30	-3080.00	3223.00	17680	20230831	-13.46	8680	20221026	76.27	17680	-13.46	20230831	9060	68.87	20230726	17680	-13.46	20230831	8680	76.27	20221026	0.26	Y	032350	500	369 억	4733034	N	N	30054	N	N
132	20230905	140323	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15310	-390	5	-2.48	23887576060	1555527	79.62	15640	15850	15150	20400	10990	15700	15356.51	6.41	0	182442	16433	16066	15743	15376	15053	15905	15215	369	4700	500	11610	10	1	73834224	11304	-4.97	4.75	12	2.11	-3080.00	3223.00	17680	20230831	-13.40	8680	20221026	76.38	17680	-13.40	20230831	9060	68.98	20230726	17680	-13.40	20230831	8680	76.38	20221026	0.26	Y	032350	500	369 억	4733034	N	N	30054	N	N
133	20230905	130314	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15330	-370	5	-2.36	21681977470	1411120	72.22	15640	15850	15150	20400	10990	15700	15365.01	6.41	0	204142	16433	16066	15743	15376	15053	15905	15215	369	4700	500	11610	10	1	73834224	11319	-4.98	4.76	12	1.91	-3080.00	3223.00	17680	20230831	-13.29	8680	20221026	76.61	17680	-13.29	20230831	9060	69.21	20230726	17680	-13.29	20230831	8680	76.61	20221026	0.26	Y	032350	500	369 억	4733034	N	N	30054	N	N
134	20230905	120320	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15260	-440	5	-2.80	19591236410	1274148	65.21	15640	15850	15150	20400	10990	15700	15375.87	6.41	0	208442	16433	16066	15743	15376	15053	15905	15215	369	4700	500	11610	10	1	73834224	11267	-4.95	4.73	12	1.73	-3080.00	3223.00	17680	20230831	-13.69	8680	20221026	75.81	17680	-13.69	20230831	9060	68.43	20230726	17680	-13.69	20230831	8680	75.81	20221026	0.26	Y	032350	500	369 억	4733034	N	N	30054	N	N
135	20230905	110320	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15350	-350	5	-2.23	16848589570	1095401	56.07	15640	15850	15150	20400	10990	15700	15381.12	6.41	0	157827	16433	16066	15743	15376	15053	15905	15215	369	4700	500	11610	10	1	73834224	11334	-4.98	4.76	12	1.48	-3080.00	3223.00	17680	20230831	-13.18	8680	20221026	76.84	17680	-13.18	20230831	9060	69.43	20230726	17680	-13.18	20230831	8680	76.84	20221026	0.26	Y	032350	500	369 억	4733034	N	N	30054	N	N
136	20230905	100319	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15220	-480	5	-3.06	12737126530	827454	42.35	15640	15850	15150	20400	10990	15700	15393.04	6.41	0	117159	16433	16066	15743	15376	15053	15905	15215	369	4700	500	11610	10	1	73834224	11238	-4.94	4.72	12	1.12	-3080.00	3223.00	17680	20230831	-13.91	8680	20221026	75.35	17680	-13.91	20230831	9060	67.99	20230726	17680	-13.91	20230831	8680	75.35	20221026	0.26	Y	032350	500	369 억	4733034	N	N	30054	N	N
137	20230905	090314	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15750	50	2	0.32	837774850	53389	2.73	15640	15800	15590	20400	10990	15700	15691.85	6.41	0	18305	16433	16066	15743	15376	15053	15905	15215	369	4700	500	11610	10	1	73834224	11629	-5.11	4.89	12	0.07	-3080.00	3223.00	17680	20230831	-10.92	8680	20221026	81.45	17680	-10.92	20230831	9060	73.84	20230726	17680	-10.92	20230831	8680	81.45	20221026	0.26	Y	032350	500	369 억	4733034	N	N	30054	N	N
138	20230904	160318	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15700	-470	5	-2.91	30570553770	1946899	86.94	16030	16110	15420	21000	11320	16170	15701.13	5.81	0	479076	17910	17040	16550	15680	15190	16795	15435	369	4830	500	11960	10	1	73834224	11592	-5.10	4.87	12	2.64	-3080.00	3223.00	17680	20230831	-11.20	8680	20221026	80.88	17680	-11.20	20230831	9060	73.29	20230726	17680	-11.20	20230831	8680	80.88	20221026	0.25	Y	032350	500	369 억	4287997	N	N	30054	N	N
139	20230904	150312	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15690	-480	5	-2.97	28629226900	1823194	81.42	16030	16110	15420	21000	11320	16170	15701.67	5.81	0	489022	17910	17040	16550	15680	15190	16795	15435	369	4830	500	11960	10	1	73834224	11585	-5.09	4.87	12	2.47	-3080.00	3223.00	17680	20230831	-11.26	8680	20221026	80.76	17680	-11.26	20230831	9060	73.18	20230726	17680	-11.26	20230831	8680	80.76	20221026	0.25	Y	032350	500	369 억	4287997	N	N	57322	N	N
140	20230904	140312	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15770	-400	5	-2.47	26635423750	1696478	75.76	16030	16110	15420	21000	11320	16170	15699.22	5.81	0	473535	17910	17040	16550	15680	15190	16795	15435	369	4830	500	11960	10	1	73834224	11644	-5.12	4.89	12	2.30	-3080.00	3223.00	17680	20230831	-10.80	8680	20221026	81.68	17680	-10.80	20230831	9060	74.06	20230726	17680	-10.80	20230831	8680	81.68	20221026	0.25	Y	032350	500	369 억	4287997	N	N	57322	N	N
141	20230904	130316	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15790	-380	5	-2.35	24053242600	1532226	68.43	16030	16110	15420	21000	11320	16170	15696.89	5.81	0	449316	17910	17040	16550	15680	15190	16795	15435	369	4830	500	11960	10	1	73834224	11658	-5.13	4.90	12	2.08	-3080.00	3223.00	17680	20230831	-10.69	8680	20221026	81.91	17680	-10.69	20230831	9060	74.28	20230726	17680	-10.69	20230831	8680	81.91	20221026	0.25	Y	032350	500	369 억	4287997	N	N	57322	N	N
142	20230904	120311	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15620	-550	5	-3.40	21876380140	1393184	62.22	16030	16110	15420	21000	11320	16170	15700.97	5.81	0	392575	17910	17040	16550	15680	15190	16795	15435	369	4830	500	11960	10	1	73834224	11533	-5.07	4.85	12	1.89	-3080.00	3223.00	17680	20230831	-11.65	8680	20221026	79.95	17680	-11.65	20230831	9060	72.41	20230726	17680	-11.65	20230831	8680	79.95	20221026	0.25	Y	032350	500	369 억	4287997	N	N	57322	N	N
143	20230904	110307	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15750	-420	5	-2.60	19320920460	1230135	54.94	16030	16110	15420	21000	11320	16170	15704.70	5.81	0	338122	17910	17040	16550	15680	15190	16795	15435	369	4830	500	11960	10	1	73834224	11629	-5.11	4.89	12	1.67	-3080.00	3223.00	17680	20230831	-10.92	8680	20221026	81.45	17680	-10.92	20230831	9060	73.84	20230726	17680	-10.92	20230831	8680	81.45	20221026	0.25	Y	032350	500	369 억	4287997	N	N	57322	N	N
144	20230904	100307	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15610	-560	5	-3.46	12523448180	793174	35.42	16030	16110	15570	21000	11320	16170	15786.93	5.81	0	226481	17910	17040	16550	15680	15190	16795	15435	369	4830	500	11960	10	1	73834224	11526	-5.07	4.84	12	1.07	-3080.00	3223.00	17680	20230831	-11.71	8680	20221026	79.84	17680	-11.71	20230831	9060	72.30	20230726	17680	-11.71	20230831	8680	79.84	20221026	0.25	Y	032350	500	369 억	4287997	N	N	57322	N	N
145	20230904	090313	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15870	-300	5	-1.86	2274180280	143384	6.40	16030	16090	15600	21000	11320	16170	15851.12	5.81	0	37600	17910	17040	16550	15680	15190	16795	15435	369	4830	500	11960	10	1	73834224	11717	-5.15	4.92	12	0.19	-3080.00	3223.00	17680	20230831	-10.24	8680	20221026	82.83	17680	-10.24	20230831	9060	75.17	20230726	17680	-10.24	20230831	8680	82.83	20221026	0.25	Y	032350	500	369 억	4287997	N	N	57322	N	N
146	20230901	160308	57	100.00	KOSPI200	서비스업	N	N	N	N	N	16170	-960	5	-5.60	36835749650	2224651	112.92	17150	17420	16060	22250	12000	17130	16558.44	5.99	0	78043	18103	17616	17193	16706	16283	17405	16495	369	5120	500	12670	10	1	73834224	11939	-5.25	5.02	12	3.01	-3080.00	3223.00	17680	20230831	-8.54	8680	20221026	86.29	17680	-8.54	20230831	9060	78.48	20230726	17680	-8.54	20230831	8680	86.29	20221026	0.24	Y	032350	500	369 억	4422740	N	N	57322	N	N
147	20230901	150314	57	100.00	KOSPI200	서비스업	N	N	N	N	N	16140	-990	5	-5.78	33121093550	1994295	101.23	17150	17420	16100	22250	12000	17130	16607.74	5.99	0	17512	18103	17616	17193	16706	16283	17405	16495	369	5120	500	12670	10	1	73834224	11917	-5.24	5.01	12	2.70	-3080.00	3223.00	17680	20230831	-8.71	8680	20221026	85.94	17680	-8.71	20230831	9060	78.15	20230726	17680	-8.71	20230831	8680	85.94	20221026	0.24	Y	032350	500	369 억	4422740	N	N	178178	N	N
148	20230901	140311	57	100.00	KOSPI200	서비스업	N	N	N	N	N	16460	-670	5	-3.91	25522263750	1526460	77.48	17150	17420	16310	22250	12000	17130	16719.72	5.99	0	50400	18103	17616	17193	16706	16283	17405	16495	369	5120	500	12670	10	1	73834224	12153	-5.34	5.11	12	2.07	-3080.00	3223.00	17680	20230831	-6.90	8680	20221026	89.63	17680	-6.90	20230831	9060	81.68	20230726	17680	-6.90	20230831	8680	89.63	20221026	0.24	Y	032350	500	369 억	4422740	N	N	178178	N	N
149	20230901	130308	57	100.00	KOSPI200	서비스업	N	N	N	N	N	16450	-680	5	-3.97	23649266760	1412932	71.72	17150	17420	16310	22250	12000	17130	16737.53	5.99	0	36575	18103	17616	17193	16706	16283	17405	16495	369	5120	500	12670	10	1	73834224	12146	-5.34	5.10	12	1.91	-3080.00	3223.00	17680	20230831	-6.96	8680	20221026	89.52	17680	-6.96	20230831	9060	81.57	20230726	17680	-6.96	20230831	8680	89.52	20221026	0.24	Y	032350	500	369 억	4422740	N	N	178178	N	N
150	20230901	120309	57	100.00	KOSPI200	서비스업	N	N	N	N	N	16480	-650	5	-3.79	21595609250	1288131	65.39	17150	17420	16310	22250	12000	17130	16764.88	5.99	0	21789	18103	17616	17193	16706	16283	17405	16495	369	5120	500	12670	10	1	73834224	12168	-5.35	5.11	12	1.74	-3080.00	3223.00	17680	20230831	-6.79	8680	20221026	89.86	17680	-6.79	20230831	9060	81.90	20230726	17680	-6.79	20230831	8680	89.86	20221026	0.24	Y	032350	500	369 억	4422740	N	N	178178	N	N
151	20230901	110309	57	100.00	KOSPI200	서비스업	N	N	N	N	N	16650	-480	5	-2.80	19524461880	1163016	59.04	17150	17420	16310	22250	12000	17130	16787.58	5.99	0	14956	18103	17616	17193	16706	16283	17405	16495	369	5120	500	12670	10	1	73834224	12293	-5.41	5.17	12	1.58	-3080.00	3223.00	17680	20230831	-5.83	8680	20221026	91.82	17680	-5.83	20230831	9060	83.77	20230726	17680	-5.83	20230831	8680	91.82	20221026	0.24	Y	032350	500	369 억	4422740	N	N	178178	N	N
152	20230901	100308	57	100.00	KOSPI200	서비스업	N	N	N	N	N	16630	-500	5	-2.92	12639426170	745879	37.86	17150	17420	16550	22250	12000	17130	16945.51	5.99	0	41709	18103	17616	17193	16706	16283	17405	16495	369	5120	500	12670	10	1	73834224	12279	-5.40	5.16	12	1.01	-3080.00	3223.00	17680	20230831	-5.94	8680	20221026	91.59	17680	-5.94	20230831	9060	83.55	20230726	17680	-5.94	20230831	8680	91.59	20221026	0.24	Y	032350	500	369 억	4422740	N	N	178178	N	N
153	20230901	090305	57	100.00	KOSPI200	서비스업	N	N	N	N	N	17220	90	2	0.53	959789640	56004	2.84	17150	17250	17020	22250	12000	17130	17137.97	5.99	0	12955	18103	17616	17193	16706	16283	17405	16495	369	5120	500	12670	10	1	73834224	12714	-5.59	5.34	12	0.08	-3080.00	3223.00	17680	20230831	-2.60	8680	20221026	98.39	17680	-2.60	20230831	9060	90.07	20230726	17680	-2.60	20230831	8680	98.39	20221026	0.24	Y	032350	500	369 억	4422740	N	N	178178	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History