KissMeData/000180/price/prices-20230801.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-15	5	-0.74	169043585	83098	60.73	2030	2070	2010	2650	1430	2040	2034.28	2.57	16966	2136	2087	2061	2012	1986	2075	2000	360	610	500	1460	5	1	69751600	1412	-10.71	0.23	12	0.12	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.36	N	000180	500	360 억	1796003	N	N	3	N	N
3	20230831	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-10	5	-0.49	161432595	79341	57.99	2030	2070	2010	2650	1430	2040	2034.67	2.57	16450	2136	2087	2061	2012	1986	2075	2000	360	610	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.11	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.36	N	000180	500	360 억	1796003	N	N	4	N	N
4	20230831	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-10	5	-0.49	149346715	73369	53.62	2030	2070	2010	2650	1430	2040	2035.56	2.57	16578	2136	2087	2061	2012	1986	2075	2000	360	610	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.11	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.36	N	000180	500	360 억	1796003	N	N	4	N	N
5	20230831	130105	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	0	3	0.00	145070055	71259	52.08	2030	2070	2010	2650	1430	2040	2035.81	2.57	16508	2136	2087	2061	2012	1986	2075	2000	360	610	500	1460	5	1	69751600	1423	-10.79	0.23	12	0.10	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.36	N	000180	500	360 억	1796003	N	N	4	N	N
6	20230831	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	20	2	0.98	84956770	41590	30.40	2030	2070	2030	2650	1430	2040	2042.72	2.57	10377	2136	2087	2061	2012	1986	2075	2000	360	610	500	1460	5	1	69751600	1437	-10.90	0.24	12	0.06	-189.00	8753.00	2520	20230210	-18.25	1755	20221013	17.38	2520	-18.25	20230210	1800	14.44	20230102	2520	-18.25	20230210	1755	17.38	20221013	1.36	N	000180	500	360 억	1796003	N	N	4	N	N
7	20230831	110105	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	25	2	1.23	80872490	39589	28.93	2030	2065	2030	2650	1430	2040	2042.80	2.57	10385	2136	2087	2061	2012	1986	2075	2000	360	610	500	1460	5	1	69751600	1440	-10.93	0.24	12	0.06	-189.00	8753.00	2520	20230210	-18.06	1755	20221013	17.66	2520	-18.06	20230210	1800	14.72	20230102	2520	-18.06	20230210	1755	17.66	20221013	1.36	N	000180	500	360 억	1796003	N	N	4	N	N
8	20230831	100105	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	15	2	0.74	37741410	18493	13.52	2030	2060	2030	2650	1430	2040	2040.85	2.57	8934	2136	2087	2061	2012	1986	2075	2000	360	610	500	1460	5	1	69751600	1433	-10.87	0.23	12	0.03	-189.00	8753.00	2520	20230210	-18.45	1755	20221013	17.09	2520	-18.45	20230210	1800	14.17	20230102	2520	-18.45	20230210	1755	17.09	20221013	1.36	N	000180	500	360 억	1796003	N	N	4	N	N
9	20230831	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	0	3	0.00	3116490	1535	1.12	2030	2040	2030	2650	1430	2040	2030.29	2.57	-196	2136	2087	2061	2012	1986	2075	2000	360	610	500	1460	5	1	69751600	1423	-10.79	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.36	N	000180	500	360 억	1796003	N	N	4	N	N
10	20230830	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-5	5	-0.24	282510155	136110	48.10	2045	2110	2035	2655	1435	2045	2075.67	2.61	-16257	2141	2092	2036	1987	1931	2117	2012	360	610	500	1470	5	1	69751600	1423	-10.79	0.23	12	0.20	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.35	N	000180	500	360 억	1819293	N	N	4	N	N
11	20230830	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	20	2	0.98	272599210	131268	46.39	2045	2110	2035	2655	1435	2045	2076.66	2.61	-18250	2141	2092	2036	1987	1931	2117	2012	360	610	500	1470	5	1	69751600	1440	-10.93	0.24	12	0.19	-189.00	8753.00	2520	20230210	-18.06	1755	20221013	17.66	2520	-18.06	20230210	1800	14.72	20230102	2520	-18.06	20230210	1755	17.66	20221013	1.35	N	000180	500	360 억	1819293	N	N	3	N	N
12	20230830	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	25	2	1.22	255402820	122900	43.43	2045	2110	2035	2655	1435	2045	2078.14	2.61	-18989	2141	2092	2036	1987	1931	2117	2012	360	610	500	1470	5	1	69751600	1444	-10.95	0.24	12	0.18	-189.00	8753.00	2520	20230210	-17.86	1755	20221013	17.95	2520	-17.86	20230210	1800	15.00	20230102	2520	-17.86	20230210	1755	17.95	20221013	1.35	N	000180	500	360 억	1819293	N	N	3	N	N
13	20230830	130105	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	35	2	1.71	251604225	121067	42.79	2045	2110	2035	2655	1435	2045	2078.22	2.61	-19156	2141	2092	2036	1987	1931	2117	2012	360	610	500	1470	5	1	69751600	1451	-11.01	0.24	12	0.17	-189.00	8753.00	2520	20230210	-17.46	1755	20221013	18.52	2520	-17.46	20230210	1800	15.56	20230102	2520	-17.46	20230210	1755	18.52	20221013	1.35	N	000180	500	360 억	1819293	N	N	3	N	N
14	20230830	120105	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	30	2	1.47	206057375	99191	35.06	2045	2110	2035	2655	1435	2045	2077.38	2.61	-13481	2141	2092	2036	1987	1931	2117	2012	360	610	500	1470	5	1	69751600	1447	-10.98	0.24	12	0.14	-189.00	8753.00	2520	20230210	-17.66	1755	20221013	18.23	2520	-17.66	20230210	1800	15.28	20230102	2520	-17.66	20230210	1755	18.23	20221013	1.35	N	000180	500	360 억	1819293	N	N	3	N	N
15	20230830	110106	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	30	2	1.47	189799620	91330	32.28	2045	2110	2035	2655	1435	2045	2078.17	2.61	-14012	2141	2092	2036	1987	1931	2117	2012	360	610	500	1470	5	1	69751600	1447	-10.98	0.24	12	0.13	-189.00	8753.00	2520	20230210	-17.66	1755	20221013	18.23	2520	-17.66	20230210	1800	15.28	20230102	2520	-17.66	20230210	1755	18.23	20221013	1.35	N	000180	500	360 억	1819293	N	N	3	N	N
16	20230830	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	25	2	1.22	125459030	60118	21.25	2045	2110	2045	2655	1435	2045	2086.88	2.61	-12924	2141	2092	2036	1987	1931	2117	2012	360	610	500	1470	5	1	69751600	1444	-10.95	0.24	12	0.09	-189.00	8753.00	2520	20230210	-17.86	1755	20221013	17.95	2520	-17.86	20230210	1800	15.00	20230102	2520	-17.86	20230210	1755	17.95	20221013	1.35	N	000180	500	360 억	1819293	N	N	3	N	N
17	20230830	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	5	2	0.24	1096125	536	0.19	2045	2050	2045	2655	1435	2045	2045.01	2.61	-69	2141	2092	2036	1987	1931	2117	2012	360	610	500	1470	5	1	69751600	1430	-10.85	0.23	12	0.00	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.35	N	000180	500	360 억	1819293	N	N	3	N	N
18	20230829	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	79	2	4.02	576182579	282792	691.03	1999	2085	1980	2555	1377	1966	2037.44	2.52	57432	2010	1988	1974	1952	1938	1999	1963	360	589	500	1410	5	1	69751600	1426	-10.82	0.23	12	0.41	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.35	N	000180	500	360 억	1755354	N	N	3	N	N
19	20230829	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	69	2	3.51	535589609	262905	642.44	1999	2085	1980	2555	1377	1966	2037.20	2.52	57678	2010	1988	1974	1952	1938	1999	1963	360	589	500	1410	5	1	69751600	1419	-10.77	0.23	12	0.38	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.35	N	000180	500	360 억	1755354	N	N	3	N	N
20	20230829	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	64	2	3.26	505592339	248156	606.40	1999	2085	1980	2555	1377	1966	2037.40	2.52	57560	2010	1988	1974	1952	1938	1999	1963	360	589	500	1410	5	1	69751600	1416	-10.74	0.23	12	0.36	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.35	N	000180	500	360 억	1755354	N	N	3	N	N
21	20230829	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	84	2	4.27	478703734	234942	574.11	1999	2085	1980	2555	1377	1966	2037.54	2.52	52521	2010	1988	1974	1952	1938	1999	1963	360	589	500	1410	5	1	69751600	1430	-10.85	0.23	12	0.34	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.35	N	000180	500	360 억	1755354	N	N	3	N	N
22	20230829	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	74	2	3.76	437828049	214888	525.10	1999	2085	1980	2555	1377	1966	2037.47	2.52	47579	2010	1988	1974	1952	1938	1999	1963	360	589	500	1410	5	1	69751600	1423	-10.79	0.23	12	0.31	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.35	N	000180	500	360 억	1755354	N	N	3	N	N
23	20230829	110109	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	109	2	5.54	362211919	177895	434.71	1999	2085	1980	2555	1377	1966	2036.10	2.52	42158	2010	1988	1974	1952	1938	1999	1963	360	589	500	1410	5	1	69751600	1447	-10.98	0.24	12	0.26	-189.00	8753.00	2520	20230210	-17.66	1755	20221013	18.23	2520	-17.66	20230210	1800	15.28	20230102	2520	-17.66	20230210	1755	18.23	20221013	1.35	N	000180	500	360 억	1755354	N	N	3	N	N
24	20230829	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	79	2	4.02	202746469	100550	245.71	1999	2060	1980	2555	1377	1966	2016.37	2.52	18947	2010	1988	1974	1952	1938	1999	1963	360	589	500	1410	5	1	69751600	1426	-10.82	0.23	12	0.14	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.35	N	000180	500	360 억	1755354	N	N	3	N	N
25	20230829	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1999	33	2	1.68	471764	236	0.58	1999	1999	1999	2555	1377	1966	1999.00	2.52	-35	2010	1988	1974	1952	1938	1999	1963	360	589	500	1410	1	1	69751600	1394	-10.58	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.67	1755	20221013	13.90	2520	-20.67	20230210	1800	11.06	20230102	2520	-20.67	20230210	1755	13.90	20221013	1.35	N	000180	500	360 억	1755354	N	N	3	N	N
26	20230828	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1966	2	2	0.10	80830202	40923	159.31	1964	1996	1960	2550	1375	1964	1975.42	2.52	-1042	1980	1972	1960	1952	1940	1976	1956	360	586	500	1410	1	1	69751600	1371	-10.40	0.22	12	0.06	-189.00	8753.00	2520	20230210	-21.98	1755	20221013	12.02	2520	-21.98	20230210	1800	9.22	20230102	2520	-21.98	20230210	1755	12.02	20221013	1.37	N	000180	500	360 억	1756396	N	N	3	N	N
27	20230828	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1971	7	2	0.36	73885942	37397	145.58	1964	1996	1960	2550	1375	1964	1975.72	2.52	-1035	1980	1972	1960	1952	1940	1976	1956	360	586	500	1410	1	1	69751600	1375	-10.43	0.23	12	0.05	-189.00	8753.00	2520	20230210	-21.79	1755	20221013	12.31	2520	-21.79	20230210	1800	9.50	20230102	2520	-21.79	20230210	1755	12.31	20221013	1.37	N	000180	500	360 억	1756396	N	N	4	N	N
28	20230828	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1989	25	2	1.27	57414773	29117	113.35	1964	1996	1960	2550	1375	1964	1971.86	2.52	1782	1980	1972	1960	1952	1940	1976	1956	360	586	500	1410	1	1	69751600	1387	-10.52	0.23	12	0.04	-189.00	8753.00	2520	20230210	-21.07	1755	20221013	13.33	2520	-21.07	20230210	1800	10.50	20230102	2520	-21.07	20230210	1755	13.33	20221013	1.37	N	000180	500	360 억	1756396	N	N	4	N	N
29	20230828	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1996	32	2	1.63	54862299	27838	108.37	1964	1996	1960	2550	1375	1964	1970.77	2.52	1845	1980	1972	1960	1952	1940	1976	1956	360	586	500	1410	1	1	69751600	1392	-10.56	0.23	12	0.04	-189.00	8753.00	2520	20230210	-20.79	1755	20221013	13.73	2520	-20.79	20230210	1800	10.89	20230102	2520	-20.79	20230210	1755	13.73	20221013	1.37	N	000180	500	360 억	1756396	N	N	4	N	N
30	20230828	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	3	2	0.15	13246149	6739	26.23	1964	1969	1960	2550	1375	1964	1965.60	2.52	-37	1980	1972	1960	1952	1940	1976	1956	360	586	500	1410	1	1	69751600	1372	-10.41	0.22	12	0.01	-189.00	8753.00	2520	20230210	-21.94	1755	20221013	12.08	2520	-21.94	20230210	1800	9.28	20230102	2520	-21.94	20230210	1755	12.08	20221013	1.37	N	000180	500	360 억	1756396	N	N	4	N	N
31	20230828	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1968	4	2	0.20	12880627	6553	25.51	1964	1969	1960	2550	1375	1964	1965.61	2.52	-37	1980	1972	1960	1952	1940	1976	1956	360	586	500	1410	1	1	69751600	1373	-10.41	0.22	12	0.01	-189.00	8753.00	2520	20230210	-21.90	1755	20221013	12.14	2520	-21.90	20230210	1800	9.33	20230102	2520	-21.90	20230210	1755	12.14	20221013	1.37	N	000180	500	360 억	1756396	N	N	4	N	N
32	20230828	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1968	4	2	0.20	10564211	5375	20.92	1964	1969	1960	2550	1375	1964	1965.43	2.52	-124	1980	1972	1960	1952	1940	1976	1956	360	586	500	1410	1	1	69751600	1373	-10.41	0.22	12	0.01	-189.00	8753.00	2520	20230210	-21.90	1755	20221013	12.14	2520	-21.90	20230210	1800	9.33	20230102	2520	-21.90	20230210	1755	12.14	20221013	1.37	N	000180	500	360 억	1756396	N	N	4	N	N
33	20230828	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1965	1	2	0.05	202295	103	0.40	1964	1965	1964	2550	1375	1964	1964.03	2.52	-10	1980	1972	1960	1952	1940	1976	1956	360	586	500	1410	1	1	69751600	1371	-10.40	0.22	12	0.00	-189.00	8753.00	2520	20230210	-22.02	1755	20221013	11.97	2520	-22.02	20230210	1800	9.17	20230102	2520	-22.02	20230210	1755	11.97	20221013	1.37	N	000180	500	360 억	1756396	N	N	4	N	N
34	20230825	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1964	9	2	0.46	50082150	25591	46.39	1957	1968	1948	2540	1369	1955	1957.02	2.51	2584	1984	1969	1955	1940	1926	1962	1933	360	585	500	1400	1	1	69751600	1370	-10.39	0.22	12	0.04	-189.00	8753.00	2520	20230210	-22.06	1755	20221013	11.91	2520	-22.06	20230210	1800	9.11	20230102	2520	-22.06	20230210	1755	11.91	20221013	1.36	N	000180	500	360 억	1753919	N	N	4	N	N
35	20230825	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1961	6	2	0.31	45180934	23094	41.86	1957	1968	1948	2540	1369	1955	1956.39	2.51	2537	1984	1969	1955	1940	1926	1962	1933	360	585	500	1400	1	1	69751600	1368	-10.38	0.22	12	0.03	-189.00	8753.00	2520	20230210	-22.18	1755	20221013	11.74	2520	-22.18	20230210	1800	8.94	20230102	2520	-22.18	20230210	1755	11.74	20221013	1.36	N	000180	500	360 억	1753919	N	N	11	N	N
36	20230825	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1962	7	2	0.36	43155398	22059	39.98	1957	1968	1948	2540	1369	1955	1956.36	2.51	2546	1984	1969	1955	1940	1926	1962	1933	360	585	500	1400	1	1	69751600	1369	-10.38	0.22	12	0.03	-189.00	8753.00	2520	20230210	-22.14	1755	20221013	11.79	2520	-22.14	20230210	1800	9.00	20230102	2520	-22.14	20230210	1755	11.79	20221013	1.36	N	000180	500	360 억	1753919	N	N	11	N	N
37	20230825	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1961	6	2	0.31	33496648	17121	31.03	1957	1968	1948	2540	1369	1955	1956.47	2.51	2073	1984	1969	1955	1940	1926	1962	1933	360	585	500	1400	1	1	69751600	1368	-10.38	0.22	12	0.02	-189.00	8753.00	2520	20230210	-22.18	1755	20221013	11.74	2520	-22.18	20230210	1800	8.94	20230102	2520	-22.18	20230210	1755	11.74	20221013	1.36	N	000180	500	360 억	1753919	N	N	11	N	N
38	20230825	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1961	6	2	0.31	31468391	16086	29.16	1957	1968	1948	2540	1369	1955	1956.26	2.51	2149	1984	1969	1955	1940	1926	1962	1933	360	585	500	1400	1	1	69751600	1368	-10.38	0.22	12	0.02	-189.00	8753.00	2520	20230210	-22.18	1755	20221013	11.74	2520	-22.18	20230210	1800	8.94	20230102	2520	-22.18	20230210	1755	11.74	20221013	1.36	N	000180	500	360 억	1753919	N	N	11	N	N
39	20230825	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1963	8	2	0.41	20922429	10686	19.37	1957	1968	1948	2540	1369	1955	1957.93	2.51	-59	1984	1969	1955	1940	1926	1962	1933	360	585	500	1400	1	1	69751600	1369	-10.39	0.22	12	0.02	-189.00	8753.00	2520	20230210	-22.10	1755	20221013	11.85	2520	-22.10	20230210	1800	9.06	20230102	2520	-22.10	20230210	1755	11.85	20221013	1.36	N	000180	500	360 억	1753919	N	N	11	N	N
40	20230825	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1968	13	2	0.66	13555688	6922	12.55	1957	1968	1948	2540	1369	1955	1958.35	2.51	-516	1984	1969	1955	1940	1926	1962	1933	360	585	500	1400	1	1	69751600	1373	-10.41	0.22	12	0.01	-189.00	8753.00	2520	20230210	-21.90	1755	20221013	12.14	2520	-21.90	20230210	1800	9.33	20230102	2520	-21.90	20230210	1755	12.14	20221013	1.36	N	000180	500	360 억	1753919	N	N	11	N	N
41	20230825	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1950	-5	5	-0.26	438319	224	0.41	1957	1957	1950	2540	1369	1955	1956.78	2.51	10	1984	1969	1955	1940	1926	1962	1933	360	585	500	1400	1	1	69751600	1360	-10.32	0.22	12	0.00	-189.00	8753.00	2520	20230210	-22.62	1755	20221013	11.11	2520	-22.62	20230210	1800	8.33	20230102	2520	-22.62	20230210	1755	11.11	20221013	1.36	N	000180	500	360 억	1753919	N	N	11	N	N
42	20230824	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1955	-10	5	-0.51	107675430	54888	196.80	1966	1970	1941	2550	1376	1965	1961.73	2.52	3416	1999	1982	1965	1948	1931	1990	1956	360	585	500	1410	1	1	69751600	1364	-10.34	0.22	12	0.08	-189.00	8753.00	2520	20230210	-22.42	1755	20221013	11.40	2520	-22.42	20230210	1800	8.61	20230102	2520	-22.42	20230210	1755	11.40	20221013	1.37	N	000180	500	360 억	1755483	N	N	11	N	N
43	20230824	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	-11	5	-0.56	102109412	52044	186.60	1966	1970	1941	2550	1376	1965	1961.98	2.52	4682	1999	1982	1965	1948	1931	1990	1956	360	585	500	1410	1	1	69751600	1363	-10.34	0.22	12	0.07	-189.00	8753.00	2520	20230210	-22.46	1755	20221013	11.34	2520	-22.46	20230210	1800	8.56	20230102	2520	-22.46	20230210	1755	11.34	20221013	1.37	N	000180	500	360 억	1755483	N	N	13	N	N
44	20230824	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1968	3	2	0.15	89996476	45846	164.38	1966	1970	1941	2550	1376	1965	1963.02	2.52	4562	1999	1982	1965	1948	1931	1990	1956	360	585	500	1410	1	1	69751600	1373	-10.41	0.22	12	0.07	-189.00	8753.00	2520	20230210	-21.90	1755	20221013	12.14	2520	-21.90	20230210	1800	9.33	20230102	2520	-21.90	20230210	1755	12.14	20221013	1.37	N	000180	500	360 억	1755483	N	N	13	N	N
45	20230824	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	4	2	0.20	88819234	45246	162.23	1966	1970	1941	2550	1376	1965	1963.03	2.52	4741	1999	1982	1965	1948	1931	1990	1956	360	585	500	1410	1	1	69751600	1373	-10.42	0.22	12	0.06	-189.00	8753.00	2520	20230210	-21.87	1755	20221013	12.19	2520	-21.87	20230210	1800	9.39	20230102	2520	-21.87	20230210	1755	12.19	20221013	1.37	N	000180	500	360 억	1755483	N	N	13	N	N
46	20230824	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1964	-1	5	-0.05	53362908	27206	97.55	1966	1970	1941	2550	1376	1965	1961.44	2.52	5190	1999	1982	1965	1948	1931	1990	1956	360	585	500	1410	1	1	69751600	1370	-10.39	0.22	12	0.04	-189.00	8753.00	2520	20230210	-22.06	1755	20221013	11.91	2520	-22.06	20230210	1800	9.11	20230102	2520	-22.06	20230210	1755	11.91	20221013	1.37	N	000180	500	360 억	1755483	N	N	13	N	N
47	20230824	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	-5	5	-0.25	39795157	20271	72.68	1966	1970	1941	2550	1376	1965	1963.16	2.52	6360	1999	1982	1965	1948	1931	1990	1956	360	585	500	1410	1	1	69751600	1367	-10.37	0.22	12	0.03	-189.00	8753.00	2520	20230210	-22.22	1755	20221013	11.68	2520	-22.22	20230210	1800	8.89	20230102	2520	-22.22	20230210	1755	11.68	20221013	1.37	N	000180	500	360 억	1755483	N	N	13	N	N
48	20230824	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	2	2	0.10	24756861	12619	45.25	1966	1970	1941	2550	1376	1965	1961.87	2.52	395	1999	1982	1965	1948	1931	1990	1956	360	585	500	1410	1	1	69751600	1372	-10.41	0.22	12	0.02	-189.00	8753.00	2520	20230210	-21.94	1755	20221013	12.08	2520	-21.94	20230210	1800	9.28	20230102	2520	-21.94	20230210	1755	12.08	20221013	1.37	N	000180	500	360 억	1755483	N	N	13	N	N
49	20230824	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1966	1	2	0.05	1966	1	0.00	1966	1966	1966	2550	1376	1965	1966.00	2.52	0	1999	1982	1965	1948	1931	1990	1956	360	585	500	1410	1	1	69751600	1371	-10.40	0.22	12	0.00	-189.00	8753.00	2520	20230210	-21.98	1755	20221013	12.02	2520	-21.98	20230210	1800	9.22	20230102	2520	-21.98	20230210	1755	12.02	20221013	1.37	N	000180	500	360 억	1755483	N	N	13	N	N
50	20230823	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1965	5	2	0.26	54671859	27890	40.14	1961	1982	1948	2545	1372	1960	1960.27	2.53	-4421	2048	2004	1947	1903	1846	1975	1874	360	585	500	1410	1	1	69751600	1371	-10.40	0.22	12	0.04	-189.00	8753.00	2520	20230210	-22.02	1755	20221013	11.97	2520	-22.02	20230210	1800	9.17	20230102	2520	-22.02	20230210	1755	11.97	20221013	1.38	N	000180	500	360 억	1766404	N	N	13	N	N
51	20230823	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1953	-7	5	-0.36	51184206	26112	37.58	1961	1982	1948	2545	1372	1960	1960.18	2.53	-4015	2048	2004	1947	1903	1846	1975	1874	360	585	500	1410	1	1	69751600	1362	-10.33	0.22	12	0.04	-189.00	8753.00	2520	20230210	-22.50	1755	20221013	11.28	2520	-22.50	20230210	1800	8.50	20230102	2520	-22.50	20230210	1755	11.28	20221013	1.38	N	000180	500	360 억	1766404	N	N	17	N	N
52	20230823	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1966	6	2	0.31	39736159	20260	29.16	1961	1982	1954	2545	1372	1960	1961.31	2.53	-2353	2048	2004	1947	1903	1846	1975	1874	360	585	500	1410	1	1	69751600	1371	-10.40	0.22	12	0.03	-189.00	8753.00	2520	20230210	-21.98	1755	20221013	12.02	2520	-21.98	20230210	1800	9.22	20230102	2520	-21.98	20230210	1755	12.02	20221013	1.38	N	000180	500	360 억	1766404	N	N	17	N	N
53	20230823	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1955	-5	5	-0.26	24168224	12303	17.71	1961	1982	1955	2545	1372	1960	1964.42	2.53	-1744	2048	2004	1947	1903	1846	1975	1874	360	585	500	1410	1	1	69751600	1364	-10.34	0.22	12	0.02	-189.00	8753.00	2520	20230210	-22.42	1755	20221013	11.40	2520	-22.42	20230210	1800	8.61	20230102	2520	-22.42	20230210	1755	11.40	20221013	1.38	N	000180	500	360 억	1766404	N	N	17	N	N
54	20230823	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1961	1	2	0.05	17713700	9008	12.96	1961	1982	1957	2545	1372	1960	1966.44	2.53	-1580	2048	2004	1947	1903	1846	1975	1874	360	585	500	1410	1	1	69751600	1368	-10.38	0.22	12	0.01	-189.00	8753.00	2520	20230210	-22.18	1755	20221013	11.74	2520	-22.18	20230210	1800	8.94	20230102	2520	-22.18	20230210	1755	11.74	20221013	1.38	N	000180	500	360 억	1766404	N	N	17	N	N
55	20230823	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1967	7	2	0.36	15426386	7841	11.28	1961	1982	1957	2545	1372	1960	1967.40	2.53	-1547	2048	2004	1947	1903	1846	1975	1874	360	585	500	1410	1	1	69751600	1372	-10.41	0.22	12	0.01	-189.00	8753.00	2520	20230210	-21.94	1755	20221013	12.08	2520	-21.94	20230210	1800	9.28	20230102	2520	-21.94	20230210	1755	12.08	20221013	1.38	N	000180	500	360 억	1766404	N	N	17	N	N
56	20230823	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1982	22	2	1.12	13244191	6730	9.69	1961	1982	1957	2545	1372	1960	1967.93	2.53	-1381	2048	2004	1947	1903	1846	1975	1874	360	585	500	1410	1	1	69751600	1382	-10.49	0.23	12	0.01	-189.00	8753.00	2520	20230210	-21.35	1755	20221013	12.93	2520	-21.35	20230210	1800	10.11	20230102	2520	-21.35	20230210	1755	12.93	20221013	1.38	N	000180	500	360 억	1766404	N	N	17	N	N
57	20230823	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1957	-3	5	-0.15	113653	58	0.08	1961	1961	1957	2545	1372	1960	1959.53	2.53	-49	2048	2004	1947	1903	1846	1975	1874	360	585	500	1410	1	1	69751600	1365	-10.35	0.22	12	0.00	-189.00	8753.00	2520	20230210	-22.34	1755	20221013	11.51	2520	-22.34	20230210	1800	8.72	20230102	2520	-22.34	20230210	1755	11.51	20221013	1.38	N	000180	500	360 억	1766404	N	N	17	N	N
58	20230822	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	-10	5	-0.51	135111593	69484	137.83	1970	1991	1890	2560	1379	1970	1944.50	2.52	6077	2015	1992	1970	1947	1925	2004	1959	360	590	500	1410	1	1	69751600	1367	-10.37	0.22	12	0.10	-189.00	8753.00	2520	20230210	-22.22	1755	20221013	11.68	2520	-22.22	20230210	1800	8.89	20230102	2520	-22.22	20230210	1755	11.68	20221013	1.38	N	000180	500	360 억	1760327	N	N	17	N	N
59	20230822	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	5	2	0.25	132365109	68084	135.05	1970	1991	1890	2560	1379	1970	1944.14	2.52	6150	2015	1992	1970	1947	1925	2004	1959	360	590	500	1410	1	1	69751600	1378	-10.45	0.23	12	0.10	-189.00	8753.00	2520	20230210	-21.63	1755	20221013	12.54	2520	-21.63	20230210	1800	9.72	20230102	2520	-21.63	20230210	1755	12.54	20221013	1.38	N	000180	500	360 억	1760327	N	N	28	N	N
60	20230822	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1962	-8	5	-0.41	129115802	66435	131.78	1970	1991	1890	2560	1379	1970	1943.49	2.52	6918	2015	1992	1970	1947	1925	2004	1959	360	590	500	1410	1	1	69751600	1369	-10.38	0.22	12	0.10	-189.00	8753.00	2520	20230210	-22.14	1755	20221013	11.79	2520	-22.14	20230210	1800	9.00	20230102	2520	-22.14	20230210	1755	11.79	20221013	1.38	N	000180	500	360 억	1760327	N	N	28	N	N
61	20230822	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1988	18	2	0.91	120232972	61911	122.81	1970	1991	1890	2560	1379	1970	1942.03	2.52	5002	2015	1992	1970	1947	1925	2004	1959	360	590	500	1410	1	1	69751600	1387	-10.52	0.23	12	0.09	-189.00	8753.00	2520	20230210	-21.11	1755	20221013	13.28	2520	-21.11	20230210	1800	10.44	20230102	2520	-21.11	20230210	1755	13.28	20221013	1.38	N	000180	500	360 억	1760327	N	N	28	N	N
62	20230822	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1989	19	2	0.96	119551388	61568	122.13	1970	1991	1890	2560	1379	1970	1941.78	2.52	5338	2015	1992	1970	1947	1925	2004	1959	360	590	500	1410	1	1	69751600	1387	-10.52	0.23	12	0.09	-189.00	8753.00	2520	20230210	-21.07	1755	20221013	13.33	2520	-21.07	20230210	1800	10.50	20230102	2520	-21.07	20230210	1755	13.33	20221013	1.38	N	000180	500	360 억	1760327	N	N	28	N	N
63	20230822	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	16	2	0.81	106035963	54765	108.63	1970	1987	1890	2560	1379	1970	1936.20	2.52	6367	2015	1992	1970	1947	1925	2004	1959	360	590	500	1410	1	1	69751600	1385	-10.51	0.23	12	0.08	-189.00	8753.00	2520	20230210	-21.19	1755	20221013	13.16	2520	-21.19	20230210	1800	10.33	20230102	2520	-21.19	20230210	1755	13.16	20221013	1.38	N	000180	500	360 억	1760327	N	N	28	N	N
64	20230822	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1968	-2	5	-0.10	86848205	45033	89.33	1970	1975	1890	2560	1379	1970	1928.55	2.52	3790	2015	1992	1970	1947	1925	2004	1959	360	590	500	1410	1	1	69751600	1373	-10.41	0.22	12	0.06	-189.00	8753.00	2520	20230210	-21.90	1755	20221013	12.14	2520	-21.90	20230210	1800	9.33	20230102	2520	-21.90	20230210	1755	12.14	20221013	1.38	N	000180	500	360 억	1760327	N	N	28	N	N
65	20230822	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1971	1	2	0.05	1591794	808	1.60	1970	1971	1970	2560	1379	1970	1970.04	2.52	-126	2015	1992	1970	1947	1925	2004	1959	360	590	500	1410	1	1	69751600	1375	-10.43	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.79	1755	20221013	12.31	2520	-21.79	20230210	1800	9.50	20230102	2520	-21.79	20230210	1755	12.31	20221013	1.38	N	000180	500	360 억	1760327	N	N	28	N	N
66	20230821	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1970	20	2	1.03	98609000	49913	82.25	1951	1993	1948	2535	1365	1950	1975.62	2.53	-6749	1987	1968	1938	1919	1889	1978	1929	360	585	500	1400	1	1	69751600	1374	-10.42	0.23	12	0.07	-189.00	8753.00	2520	20230210	-21.83	1755	20221013	12.25	2520	-21.83	20230210	1800	9.44	20230102	2520	-21.83	20230210	1755	12.25	20221013	1.40	N	000180	500	360 억	1767409	N	N	28	N	N
67	20230821	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1980	30	2	1.54	84600179	42802	70.53	1951	1993	1948	2535	1365	1950	1976.55	2.53	-5288	1987	1968	1938	1919	1889	1978	1929	360	585	500	1400	1	1	69751600	1381	-10.48	0.23	12	0.06	-189.00	8753.00	2520	20230210	-21.43	1755	20221013	12.82	2520	-21.43	20230210	1800	10.00	20230102	2520	-21.43	20230210	1755	12.82	20221013	1.40	N	000180	500	360 억	1767409	N	N	35	N	N
68	20230821	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1980	30	2	1.54	77826294	39374	64.88	1951	1993	1948	2535	1365	1950	1976.59	2.53	-4882	1987	1968	1938	1919	1889	1978	1929	360	585	500	1400	1	1	69751600	1381	-10.48	0.23	12	0.06	-189.00	8753.00	2520	20230210	-21.43	1755	20221013	12.82	2520	-21.43	20230210	1800	10.00	20230102	2520	-21.43	20230210	1755	12.82	20221013	1.40	N	000180	500	360 억	1767409	N	N	35	N	N
69	20230821	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1978	28	2	1.44	73074771	36971	60.92	1951	1993	1948	2535	1365	1950	1976.54	2.53	-4414	1987	1968	1938	1919	1889	1978	1929	360	585	500	1400	1	1	69751600	1380	-10.47	0.23	12	0.05	-189.00	8753.00	2520	20230210	-21.51	1755	20221013	12.71	2520	-21.51	20230210	1800	9.89	20230102	2520	-21.51	20230210	1755	12.71	20221013	1.40	N	000180	500	360 억	1767409	N	N	35	N	N
70	20230821	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1983	33	2	1.69	70990881	35919	59.19	1951	1993	1948	2535	1365	1950	1976.42	2.53	-4359	1987	1968	1938	1919	1889	1978	1929	360	585	500	1400	1	1	69751600	1383	-10.49	0.23	12	0.05	-189.00	8753.00	2520	20230210	-21.31	1755	20221013	12.99	2520	-21.31	20230210	1800	10.17	20230102	2520	-21.31	20230210	1755	12.99	20221013	1.40	N	000180	500	360 억	1767409	N	N	35	N	N
71	20230821	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1985	35	2	1.79	67569284	34199	56.35	1951	1993	1948	2535	1365	1950	1975.77	2.53	-4046	1987	1968	1938	1919	1889	1978	1929	360	585	500	1400	1	1	69751600	1385	-10.50	0.23	12	0.05	-189.00	8753.00	2520	20230210	-21.23	1755	20221013	13.11	2520	-21.23	20230210	1800	10.28	20230102	2520	-21.23	20230210	1755	13.11	20221013	1.40	N	000180	500	360 억	1767409	N	N	35	N	N
72	20230821	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1971	21	2	1.08	13302997	6787	11.18	1951	1971	1948	2535	1365	1950	1960.07	2.53	39	1987	1968	1938	1919	1889	1978	1929	360	585	500	1400	1	1	69751600	1375	-10.43	0.23	12	0.01	-189.00	8753.00	2520	20230210	-21.79	1755	20221013	12.31	2520	-21.79	20230210	1800	9.50	20230102	2520	-21.79	20230210	1755	12.31	20221013	1.40	N	000180	500	360 억	1767409	N	N	35	N	N
73	20230821	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1951	1	2	0.05	42916	22	0.04	1951	1951	1950	2535	1365	1950	1950.73	2.53	4	1987	1968	1938	1919	1889	1978	1929	360	585	500	1400	1	1	69751600	1361	-10.32	0.22	12	0.00	-189.00	8753.00	2520	20230210	-22.58	1755	20221013	11.17	2520	-22.58	20230210	1800	8.39	20230102	2520	-22.58	20230210	1755	11.17	20221013	1.40	N	000180	500	360 억	1767409	N	N	35	N	N
74	20230818	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1950	15	2	0.78	117648790	60671	67.76	1930	1957	1908	2515	1355	1935	1939.13	2.53	4115	1985	1960	1934	1909	1883	1947	1896	360	580	500	1390	1	1	69751600	1360	-10.32	0.22	12	0.09	-189.00	8753.00	2520	20230210	-22.62	1755	20221013	11.11	2520	-22.62	20230210	1800	8.33	20230102	2520	-22.62	20230210	1755	11.11	20221013	1.42	N	000180	500	360 억	1763252	N	N	35	N	N
75	20230818	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1946	11	2	0.57	112116902	57824	64.58	1930	1957	1908	2515	1355	1935	1938.93	2.53	4225	1985	1960	1934	1909	1883	1947	1896	360	580	500	1390	1	1	69751600	1357	-10.30	0.22	12	0.08	-189.00	8753.00	2520	20230210	-22.78	1755	20221013	10.88	2520	-22.78	20230210	1800	8.11	20230102	2520	-22.78	20230210	1755	10.88	20221013	1.42	N	000180	500	360 억	1763252	N	N	84	N	N
76	20230818	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1951	16	2	0.83	101267767	52265	58.37	1930	1951	1908	2515	1355	1935	1937.58	2.53	4062	1985	1960	1934	1909	1883	1947	1896	360	580	500	1390	1	1	69751600	1361	-10.32	0.22	12	0.07	-189.00	8753.00	2520	20230210	-22.58	1755	20221013	11.17	2520	-22.58	20230210	1800	8.39	20230102	2520	-22.58	20230210	1755	11.17	20221013	1.42	N	000180	500	360 억	1763252	N	N	84	N	N
77	20230818	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1946	11	2	0.57	56939213	29517	32.96	1930	1948	1908	2515	1355	1935	1929.03	2.53	-1444	1985	1960	1934	1909	1883	1947	1896	360	580	500	1390	1	1	69751600	1357	-10.30	0.22	12	0.04	-189.00	8753.00	2520	20230210	-22.78	1755	20221013	10.88	2520	-22.78	20230210	1800	8.11	20230102	2520	-22.78	20230210	1755	10.88	20221013	1.42	N	000180	500	360 억	1763252	N	N	84	N	N
78	20230818	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1945	10	2	0.52	45104634	23415	26.15	1930	1948	1908	2515	1355	1935	1926.31	2.53	-2557	1985	1960	1934	1909	1883	1947	1896	360	580	500	1390	1	1	69751600	1357	-10.29	0.22	12	0.03	-189.00	8753.00	2520	20230210	-22.82	1755	20221013	10.83	2520	-22.82	20230210	1800	8.06	20230102	2520	-22.82	20230210	1755	10.83	20221013	1.42	N	000180	500	360 억	1763252	N	N	84	N	N
79	20230818	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1939	4	2	0.21	41352395	21479	23.99	1930	1946	1908	2515	1355	1935	1925.25	2.53	-2970	1985	1960	1934	1909	1883	1947	1896	360	580	500	1390	1	1	69751600	1352	-10.26	0.22	12	0.03	-189.00	8753.00	2520	20230210	-23.06	1755	20221013	10.48	2520	-23.06	20230210	1800	7.72	20230102	2520	-23.06	20230210	1755	10.48	20221013	1.42	N	000180	500	360 억	1763252	N	N	84	N	N
80	20230818	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1942	7	2	0.36	37015165	19231	21.48	1930	1946	1908	2515	1355	1935	1924.77	2.53	-2882	1985	1960	1934	1909	1883	1947	1896	360	580	500	1390	1	1	69751600	1355	-10.28	0.22	12	0.03	-189.00	8753.00	2520	20230210	-22.94	1755	20221013	10.66	2520	-22.94	20230210	1800	7.89	20230102	2520	-22.94	20230210	1755	10.66	20221013	1.42	N	000180	500	360 억	1763252	N	N	84	N	N
81	20230818	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1934	-1	5	-0.05	164064	85	0.09	1930	1934	1929	2515	1355	1935	1930.16	2.53	-31	1985	1960	1934	1909	1883	1947	1896	360	580	500	1390	1	1	69751600	1349	-10.23	0.22	12	0.00	-189.00	8753.00	2520	20230210	-23.25	1755	20221013	10.20	2520	-23.25	20230210	1800	7.44	20230102	2520	-23.25	20230210	1755	10.20	20221013	1.42	N	000180	500	360 억	1763252	N	N	84	N	N
82	20230817	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1935	-21	5	-1.07	164572390	85345	76.97	1952	1959	1908	2540	1370	1956	1928.32	2.51	11201	2045	2000	1970	1925	1895	1985	1910	360	585	500	1400	1	1	69751600	1350	-10.24	0.22	12	0.12	-189.00	8753.00	2520	20230210	-23.21	1755	20221013	10.26	2520	-23.21	20230210	1800	7.50	20230102	2520	-23.21	20230210	1755	10.26	20221013	1.42	N	000180	500	360 억	1752119	N	N	84	N	N
83	20230817	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1944	-12	5	-0.61	163691875	84890	76.56	1952	1959	1908	2540	1370	1956	1928.28	2.51	11119	2045	2000	1970	1925	1895	1985	1910	360	585	500	1400	1	1	69751600	1356	-10.29	0.22	12	0.12	-189.00	8753.00	2520	20230210	-22.86	1755	20221013	10.77	2520	-22.86	20230210	1800	8.00	20230102	2520	-22.86	20230210	1755	10.77	20221013	1.42	N	000180	500	360 억	1752119	N	N	5	N	N
84	20230817	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1940	-16	5	-0.82	145846817	75655	68.23	1952	1959	1908	2540	1370	1956	1927.79	2.51	8322	2045	2000	1970	1925	1895	1985	1910	360	585	500	1400	1	1	69751600	1353	-10.26	0.22	12	0.11	-189.00	8753.00	2520	20230210	-23.02	1755	20221013	10.54	2520	-23.02	20230210	1800	7.78	20230102	2520	-23.02	20230210	1755	10.54	20221013	1.42	N	000180	500	360 억	1752119	N	N	5	N	N
85	20230817	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1929	-27	5	-1.38	143601963	74494	67.18	1952	1959	1908	2540	1370	1956	1927.70	2.51	8021	2045	2000	1970	1925	1895	1985	1910	360	585	500	1400	1	1	69751600	1346	-10.21	0.22	12	0.11	-189.00	8753.00	2520	20230210	-23.45	1755	20221013	9.91	2520	-23.45	20230210	1800	7.17	20230102	2520	-23.45	20230210	1755	9.91	20221013	1.42	N	000180	500	360 억	1752119	N	N	5	N	N
86	20230817	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1937	-19	5	-0.97	142292754	73818	66.58	1952	1959	1908	2540	1370	1956	1927.62	2.51	8028	2045	2000	1970	1925	1895	1985	1910	360	585	500	1400	1	1	69751600	1351	-10.25	0.22	12	0.11	-189.00	8753.00	2520	20230210	-23.13	1755	20221013	10.37	2520	-23.13	20230210	1800	7.61	20230102	2520	-23.13	20230210	1755	10.37	20221013	1.42	N	000180	500	360 억	1752119	N	N	5	N	N
87	20230817	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1921	-35	5	-1.79	104941165	54434	49.09	1952	1959	1908	2540	1370	1956	1927.86	2.51	3652	2045	2000	1970	1925	1895	1985	1910	360	585	500	1400	1	1	69751600	1340	-10.16	0.22	12	0.08	-189.00	8753.00	2520	20230210	-23.77	1755	20221013	9.46	2520	-23.77	20230210	1800	6.72	20230102	2520	-23.77	20230210	1755	9.46	20221013	1.42	N	000180	500	360 억	1752119	N	N	5	N	N
88	20230817	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1930	-26	5	-1.33	88094574	45666	41.19	1952	1959	1908	2540	1370	1956	1929.11	2.51	2824	2045	2000	1970	1925	1895	1985	1910	360	585	500	1400	1	1	69751600	1346	-10.21	0.22	12	0.07	-189.00	8753.00	2520	20230210	-23.41	1755	20221013	9.97	2520	-23.41	20230210	1800	7.22	20230102	2520	-23.41	20230210	1755	9.97	20221013	1.42	N	000180	500	360 억	1752119	N	N	5	N	N
89	20230817	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1956	0	3	0.00	249883	128	0.12	1952	1956	1952	2540	1370	1956	1952.21	2.51	49	2045	2000	1970	1925	1895	1985	1910	360	585	500	1400	1	1	69751600	1364	-10.35	0.22	12	0.00	-189.00	8753.00	2520	20230210	-22.38	1755	20221013	11.45	2520	-22.38	20230210	1800	8.67	20230102	2520	-22.38	20230210	1755	11.45	20221013	1.42	N	000180	500	360 억	1752119	N	N	5	N	N
90	20230816	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1956	-35	5	-1.76	217954364	110814	177.73	1993	2015	1940	2585	1394	1991	1966.85	2.54	-16303	2089	2039	2015	1965	1941	2028	1954	360	595	500	1430	1	1	69751600	1364	-10.35	0.22	12	0.16	-189.00	8753.00	2520	20230210	-22.38	1755	20221013	11.45	2520	-22.38	20230210	1800	8.67	20230102	2520	-22.38	20230210	1755	11.45	20221013	1.40	N	000180	500	360 억	1770113	N	N	5	N	N
91	20230816	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1962	-29	5	-1.46	207824215	105651	169.45	1993	2015	1940	2585	1394	1991	1967.08	2.54	-15907	2089	2039	2015	1965	1941	2028	1954	360	595	500	1430	1	1	69751600	1369	-10.38	0.22	12	0.15	-189.00	8753.00	2520	20230210	-22.14	1755	20221013	11.79	2520	-22.14	20230210	1800	9.00	20230102	2520	-22.14	20230210	1755	11.79	20221013	1.40	N	000180	500	360 억	1770113	N	N	11	N	N
92	20230816	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1981	-10	5	-0.50	145396263	73744	118.28	1993	2015	1948	2585	1394	1991	1971.64	2.54	-14420	2089	2039	2015	1965	1941	2028	1954	360	595	500	1430	1	1	69751600	1382	-10.48	0.23	12	0.11	-189.00	8753.00	2520	20230210	-21.39	1755	20221013	12.88	2520	-21.39	20230210	1800	10.06	20230102	2520	-21.39	20230210	1755	12.88	20221013	1.40	N	000180	500	360 억	1770113	N	N	11	N	N
93	20230816	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1989	-2	5	-0.10	109455029	55444	88.93	1993	2015	1948	2585	1394	1991	1974.15	2.54	-15605	2089	2039	2015	1965	1941	2028	1954	360	595	500	1430	1	1	69751600	1387	-10.52	0.23	12	0.08	-189.00	8753.00	2520	20230210	-21.07	1755	20221013	13.33	2520	-21.07	20230210	1800	10.50	20230102	2520	-21.07	20230210	1755	13.33	20221013	1.40	N	000180	500	360 억	1770113	N	N	11	N	N
94	20230816	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	-5	5	-0.25	104952261	53177	85.29	1993	2015	1948	2585	1394	1991	1973.64	2.54	-14527	2089	2039	2015	1965	1941	2028	1954	360	595	500	1430	1	1	69751600	1385	-10.51	0.23	12	0.08	-189.00	8753.00	2520	20230210	-21.19	1755	20221013	13.16	2520	-21.19	20230210	1800	10.33	20230102	2520	-21.19	20230210	1755	13.16	20221013	1.40	N	000180	500	360 억	1770113	N	N	11	N	N
95	20230816	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1972	-19	5	-0.95	67967352	34588	55.48	1993	2000	1948	2585	1394	1991	1965.06	2.54	-9610	2089	2039	2015	1965	1941	2028	1954	360	595	500	1430	1	1	69751600	1376	-10.43	0.23	12	0.05	-189.00	8753.00	2520	20230210	-21.75	1755	20221013	12.36	2520	-21.75	20230210	1800	9.56	20230102	2520	-21.75	20230210	1755	12.36	20221013	1.40	N	000180	500	360 억	1770113	N	N	11	N	N
96	20230816	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	-37	5	-1.86	55222011	28099	45.07	1993	2000	1948	2585	1394	1991	1965.27	2.54	-9136	2089	2039	2015	1965	1941	2028	1954	360	595	500	1430	1	1	69751600	1363	-10.34	0.22	12	0.04	-189.00	8753.00	2520	20230210	-22.46	1755	20221013	11.34	2520	-22.46	20230210	1800	8.56	20230102	2520	-22.46	20230210	1755	11.34	20221013	1.40	N	000180	500	360 억	1770113	N	N	11	N	N
97	20230816	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1993	2	2	0.10	79720	40	0.06	1993	1993	1993	2585	1394	1991	1993.00	2.54	0	2089	2039	2015	1965	1941	2028	1954	360	595	500	1430	1	1	69751600	1390	-10.54	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.91	1755	20221013	13.56	2520	-20.91	20230210	1800	10.72	20230102	2520	-20.91	20230210	1755	13.56	20221013	1.40	N	000180	500	360 억	1770113	N	N	11	N	N
98	20230814	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1991	-69	5	-3.35	124851190	62338	90.38	2065	2065	1991	2675	1445	2060	2002.81	2.56	-13547	2130	2095	2070	2035	2010	2082	2022	360	615	500	1480	1	1	69751600	1389	-10.53	0.23	12	0.09	-189.00	8753.00	2520	20230210	-20.99	1755	20221013	13.45	2520	-20.99	20230210	1800	10.61	20230102	2520	-20.99	20230210	1755	13.45	20221013	1.40	N	000180	500	360 억	1783659	N	N	11	N	N
99	20230814	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-60	5	-2.91	106554960	53161	77.08	2065	2065	1996	2675	1445	2060	2004.38	2.56	-11979	2130	2095	2070	2035	2010	2082	2022	360	615	500	1480	5	1	69751600	1395	-10.58	0.23	12	0.08	-189.00	8753.00	2520	20230210	-20.63	1755	20221013	13.96	2520	-20.63	20230210	1800	11.11	20230102	2520	-20.63	20230210	1755	13.96	20221013	1.40	N	000180	500	360 억	1783659	N	N	17	N	N
100	20230814	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-50	5	-2.43	99296054	49527	71.81	2065	2065	1996	2675	1445	2060	2004.89	2.56	-10178	2130	2095	2070	2035	2010	2082	2022	360	615	500	1480	5	1	69751600	1402	-10.63	0.23	12	0.07	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.40	N	000180	500	360 억	1783659	N	N	17	N	N
101	20230814	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-60	5	-2.91	72134581	35932	52.10	2065	2065	1998	2675	1445	2060	2007.53	2.56	-4534	2130	2095	2070	2035	2010	2082	2022	360	615	500	1480	5	1	69751600	1395	-10.58	0.23	12	0.05	-189.00	8753.00	2520	20230210	-20.63	1755	20221013	13.96	2520	-20.63	20230210	1800	11.11	20230102	2520	-20.63	20230210	1755	13.96	20221013	1.40	N	000180	500	360 억	1783659	N	N	17	N	N
102	20230814	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-50	5	-2.43	63235082	31487	45.65	2065	2065	1998	2675	1445	2060	2008.29	2.56	-2335	2130	2095	2070	2035	2010	2082	2022	360	615	500	1480	5	1	69751600	1402	-10.63	0.23	12	0.05	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.40	N	000180	500	360 억	1783659	N	N	17	N	N
103	20230814	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-55	5	-2.67	55103837	27432	39.77	2065	2065	1998	2675	1445	2060	2008.74	2.56	-1650	2130	2095	2070	2035	2010	2082	2022	360	615	500	1480	5	1	69751600	1399	-10.61	0.23	12	0.04	-189.00	8753.00	2520	20230210	-20.44	1755	20221013	14.25	2520	-20.44	20230210	1800	11.39	20230102	2520	-20.44	20230210	1755	14.25	20221013	1.40	N	000180	500	360 억	1783659	N	N	17	N	N
104	20230814	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	-60	5	-2.91	46875337	23324	33.82	2065	2065	1998	2675	1445	2060	2009.75	2.56	66	2130	2095	2070	2035	2010	2082	2022	360	615	500	1480	5	1	69751600	1395	-10.58	0.23	12	0.03	-189.00	8753.00	2520	20230210	-20.63	1755	20221013	13.96	2520	-20.63	20230210	1800	11.11	20230102	2520	-20.63	20230210	1755	13.96	20221013	1.40	N	000180	500	360 억	1783659	N	N	17	N	N
105	20230814	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-15	5	-0.73	1652795	808	1.17	2065	2065	2045	2675	1445	2060	2045.54	2.56	-807	2130	2095	2070	2035	2010	2082	2022	360	615	500	1480	5	1	69751600	1426	-10.82	0.23	12	0.00	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.40	N	000180	500	360 억	1783659	N	N	17	N	N
106	20230811	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	5	2	0.24	142756795	68971	42.37	2085	2105	2045	2670	1440	2055	2069.81	2.57	-3141	2093	2073	2035	2015	1977	2084	2026	360	615	500	1470	5	1	69751600	1437	-10.90	0.24	12	0.10	-189.00	8753.00	2520	20230210	-18.25	1755	20221013	17.38	2520	-18.25	20230210	1800	14.44	20230102	2520	-18.25	20230210	1755	17.38	20221013	1.42	N	000180	500	360 억	1793469	N	N	17	N	N
107	20230811	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	10	2	0.49	137524555	66424	40.80	2085	2105	2045	2670	1440	2055	2070.40	2.57	-2807	2093	2073	2035	2015	1977	2084	2026	360	615	500	1470	5	1	69751600	1440	-10.93	0.24	12	0.10	-189.00	8753.00	2520	20230210	-18.06	1755	20221013	17.66	2520	-18.06	20230210	1800	14.72	20230102	2520	-18.06	20230210	1755	17.66	20221013	1.42	N	000180	500	360 억	1793469	N	N	23	N	N
108	20230811	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	10	2	0.49	107686240	51930	31.90	2085	2105	2055	2670	1440	2055	2073.68	2.57	-1171	2093	2073	2035	2015	1977	2084	2026	360	615	500	1470	5	1	69751600	1440	-10.93	0.24	12	0.07	-189.00	8753.00	2520	20230210	-18.06	1755	20221013	17.66	2520	-18.06	20230210	1800	14.72	20230102	2520	-18.06	20230210	1755	17.66	20221013	1.42	N	000180	500	360 억	1793469	N	N	23	N	N
109	20230811	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	10	2	0.49	103416500	49859	30.63	2085	2105	2055	2670	1440	2055	2074.18	2.57	-775	2093	2073	2035	2015	1977	2084	2026	360	615	500	1470	5	1	69751600	1440	-10.93	0.24	12	0.07	-189.00	8753.00	2520	20230210	-18.06	1755	20221013	17.66	2520	-18.06	20230210	1800	14.72	20230102	2520	-18.06	20230210	1755	17.66	20221013	1.42	N	000180	500	360 억	1793469	N	N	23	N	N
110	20230811	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	10	2	0.49	76869860	36966	22.71	2085	2105	2055	2670	1440	2055	2079.47	2.57	-140	2093	2073	2035	2015	1977	2084	2026	360	615	500	1470	5	1	69751600	1440	-10.93	0.24	12	0.05	-189.00	8753.00	2520	20230210	-18.06	1755	20221013	17.66	2520	-18.06	20230210	1800	14.72	20230102	2520	-18.06	20230210	1755	17.66	20221013	1.42	N	000180	500	360 억	1793469	N	N	23	N	N
111	20230811	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2065	10	2	0.49	69082180	33192	20.39	2085	2105	2055	2670	1440	2055	2081.29	2.57	191	2093	2073	2035	2015	1977	2084	2026	360	615	500	1470	5	1	69751600	1440	-10.93	0.24	12	0.05	-189.00	8753.00	2520	20230210	-18.06	1755	20221013	17.66	2520	-18.06	20230210	1800	14.72	20230102	2520	-18.06	20230210	1755	17.66	20221013	1.42	N	000180	500	360 억	1793469	N	N	23	N	N
112	20230811	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	15	2	0.73	54275395	26016	15.98	2085	2105	2065	2670	1440	2055	2086.23	2.57	-1644	2093	2073	2035	2015	1977	2084	2026	360	615	500	1470	5	1	69751600	1444	-10.95	0.24	12	0.04	-189.00	8753.00	2520	20230210	-17.86	1755	20221013	17.95	2520	-17.86	20230210	1800	15.00	20230102	2520	-17.86	20230210	1755	17.95	20221013	1.42	N	000180	500	360 억	1793469	N	N	23	N	N
113	20230811	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	30	2	1.46	3352680	1608	0.99	2085	2085	2085	2670	1440	2055	2085.00	2.57	-308	2093	2073	2035	2015	1977	2084	2026	360	615	500	1470	5	1	69751600	1454	-11.03	0.24	12	0.00	-189.00	8753.00	2520	20230210	-17.26	1755	20221013	18.80	2520	-17.26	20230210	1800	15.83	20230102	2520	-17.26	20230210	1755	18.80	20221013	1.42	N	000180	500	360 억	1793469	N	N	23	N	N
114	20230810	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	45	2	2.24	330899430	162779	208.16	2010	2055	1997	2610	1410	2010	2032.75	2.52	66801	2045	2027	1997	1979	1949	2036	1988	360	600	500	1440	5	1	69751600	1433	-10.87	0.23	12	0.23	-189.00	8753.00	2520	20230210	-18.45	1755	20221013	17.09	2520	-18.45	20230210	1800	14.17	20230102	2520	-18.45	20230210	1755	17.09	20221013	1.43	N	000180	500	360 억	1756783	N	N	23	N	N
115	20230810	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	40	2	1.99	296536550	146020	186.73	2010	2055	1997	2610	1410	2010	2030.79	2.52	63749	2045	2027	1997	1979	1949	2036	1988	360	600	500	1440	5	1	69751600	1430	-10.85	0.23	12	0.21	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.43	N	000180	500	360 억	1756783	N	N	9	N	N
116	20230810	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	30	2	1.49	253629030	125050	159.91	2010	2055	1997	2610	1410	2010	2028.22	2.52	63700	2045	2027	1997	1979	1949	2036	1988	360	600	500	1440	5	1	69751600	1423	-10.79	0.23	12	0.18	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.43	N	000180	500	360 억	1756783	N	N	9	N	N
117	20230810	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	35	2	1.74	113509320	56029	71.65	2010	2050	1997	2610	1410	2010	2025.90	2.52	8836	2045	2027	1997	1979	1949	2036	1988	360	600	500	1440	5	1	69751600	1426	-10.82	0.23	12	0.08	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.43	N	000180	500	360 억	1756783	N	N	9	N	N
118	20230810	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	25	2	1.24	85944090	42498	54.35	2010	2050	1997	2610	1410	2010	2022.31	2.52	788	2045	2027	1997	1979	1949	2036	1988	360	600	500	1440	5	1	69751600	1419	-10.77	0.23	12	0.06	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.43	N	000180	500	360 억	1756783	N	N	9	N	N
119	20230810	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	15	2	0.75	53243545	26294	33.62	2010	2050	1997	2610	1410	2010	2024.93	2.52	-3294	2045	2027	1997	1979	1949	2036	1988	360	600	500	1440	5	1	69751600	1412	-10.71	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.64	1755	20221013	15.38	2520	-19.64	20230210	1800	12.50	20230102	2520	-19.64	20230210	1755	15.38	20221013	1.43	N	000180	500	360 억	1756783	N	N	9	N	N
120	20230810	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	30	2	1.49	42309205	20883	26.70	2010	2050	1997	2610	1410	2010	2026.01	2.52	-3973	2045	2027	1997	1979	1949	2036	1988	360	600	500	1440	5	1	69751600	1423	-10.79	0.23	12	0.03	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.43	N	000180	500	360 억	1756783	N	N	9	N	N
121	20230810	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	0	3	0.00	241200	120	0.15	2010	2010	2010	2610	1410	2010	2010.00	2.52	0	2045	2027	1997	1979	1949	2036	1988	360	600	500	1440	5	1	69751600	1402	-10.63	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.43	N	000180	500	360 억	1756783	N	N	9	N	N
122	20230809	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	38	2	1.93	154824276	78120	135.83	1972	2015	1967	2560	1381	1972	1981.88	2.49	16244	2049	2010	1991	1952	1933	2001	1943	360	589	500	1410	5	1	69751600	1402	-10.63	0.23	12	0.11	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.43	N	000180	500	360 억	1733675	N	N	9	N	N
123	20230809	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	15	2	0.76	142071817	71740	124.74	1972	2005	1967	2560	1381	1972	1980.37	2.49	17057	2049	2010	1991	1952	1933	2001	1943	360	589	500	1410	1	1	69751600	1386	-10.51	0.23	12	0.10	-189.00	8753.00	2520	20230210	-21.15	1755	20221013	13.22	2520	-21.15	20230210	1800	10.39	20230102	2520	-21.15	20230210	1755	13.22	20221013	1.43	N	000180	500	360 억	1733675	N	N	32	N	N
124	20230809	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1997	25	2	1.27	126429509	63887	111.08	1972	1997	1967	2560	1381	1972	1978.96	2.49	16681	2049	2010	1991	1952	1933	2001	1943	360	589	500	1410	1	1	69751600	1393	-10.57	0.23	12	0.09	-189.00	8753.00	2520	20230210	-20.75	1755	20221013	13.79	2520	-20.75	20230210	1800	10.94	20230102	2520	-20.75	20230210	1755	13.79	20221013	1.43	N	000180	500	360 억	1733675	N	N	32	N	N
125	20230809	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1992	20	2	1.01	111555757	56413	98.09	1972	1992	1967	2560	1381	1972	1977.48	2.49	16293	2049	2010	1991	1952	1933	2001	1943	360	589	500	1410	1	1	69751600	1389	-10.54	0.23	12	0.08	-189.00	8753.00	2520	20230210	-20.95	1755	20221013	13.50	2520	-20.95	20230210	1800	10.67	20230102	2520	-20.95	20230210	1755	13.50	20221013	1.43	N	000180	500	360 억	1733675	N	N	32	N	N
126	20230809	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1988	16	2	0.81	108665970	54961	95.56	1972	1991	1967	2560	1381	1972	1977.15	2.49	16814	2049	2010	1991	1952	1933	2001	1943	360	589	500	1410	1	1	69751600	1387	-10.52	0.23	12	0.08	-189.00	8753.00	2520	20230210	-21.11	1755	20221013	13.28	2520	-21.11	20230210	1800	10.44	20230102	2520	-21.11	20230210	1755	13.28	20221013	1.43	N	000180	500	360 억	1733675	N	N	32	N	N
127	20230809	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	14	2	0.71	102954015	52081	90.56	1972	1991	1967	2560	1381	1972	1976.81	2.49	17537	2049	2010	1991	1952	1933	2001	1943	360	589	500	1410	1	1	69751600	1385	-10.51	0.23	12	0.07	-189.00	8753.00	2520	20230210	-21.19	1755	20221013	13.16	2520	-21.19	20230210	1800	10.33	20230102	2520	-21.19	20230210	1755	13.16	20221013	1.43	N	000180	500	360 억	1733675	N	N	32	N	N
128	20230809	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	14	2	0.71	100990884	51093	88.84	1972	1986	1967	2560	1381	1972	1976.61	2.49	18162	2049	2010	1991	1952	1933	2001	1943	360	589	500	1410	1	1	69751600	1385	-10.51	0.23	12	0.07	-189.00	8753.00	2520	20230210	-21.19	1755	20221013	13.16	2520	-21.19	20230210	1800	10.33	20230102	2520	-21.19	20230210	1755	13.16	20221013	1.43	N	000180	500	360 억	1733675	N	N	32	N	N
129	20230809	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1972	0	3	0.00	197200	100	0.17	1972	1972	1972	2560	1381	1972	1972.00	2.49	0	2049	2010	1991	1952	1933	2001	1943	360	589	500	1410	1	1	69751600	1376	-10.43	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.75	1755	20221013	12.36	2520	-21.75	20230210	1800	9.56	20230102	2520	-21.75	20230210	1755	12.36	20221013	1.43	N	000180	500	360 억	1733675	N	N	32	N	N
130	20230808	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1972	-38	5	-1.89	114278407	57513	222.51	1990	2030	1972	2610	1410	2010	1987.07	2.51	-23460	2036	2022	1996	1982	1956	2030	1990	360	600	500	1440	1	1	69751600	1376	-10.43	0.23	12	0.08	-189.00	8753.00	2520	20230210	-21.75	1755	20221013	12.36	2520	-21.75	20230210	1800	9.56	20230102	2520	-21.75	20230210	1755	12.36	20221013	1.45	N	000180	500	360 억	1753881	N	N	32	N	N
131	20230808	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	-12	5	-0.60	86739537	43586	168.63	1990	2030	1972	2610	1410	2010	1990.08	2.51	-20637	2036	2022	1996	1982	1956	2030	1990	360	600	500	1440	1	1	69751600	1394	-10.57	0.23	12	0.06	-189.00	8753.00	2520	20230210	-20.71	1755	20221013	13.85	2520	-20.71	20230210	1800	11.00	20230102	2520	-20.71	20230210	1755	13.85	20221013	1.45	N	000180	500	360 억	1753881	N	N	12	N	N
132	20230808	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	0	3	0.00	79287390	39853	154.19	1990	2030	1972	2610	1410	2010	1989.50	2.51	-18176	2036	2022	1996	1982	1956	2030	1990	360	600	500	1440	5	1	69751600	1402	-10.63	0.23	12	0.06	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.45	N	000180	500	360 억	1753881	N	N	12	N	N
133	20230808	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	-23	5	-1.14	59755117	30133	116.58	1990	2015	1972	2610	1410	2010	1983.05	2.51	-14976	2036	2022	1996	1982	1956	2030	1990	360	600	500	1440	1	1	69751600	1386	-10.51	0.23	12	0.04	-189.00	8753.00	2520	20230210	-21.15	1755	20221013	13.22	2520	-21.15	20230210	1800	10.39	20230102	2520	-21.15	20230210	1755	13.22	20221013	1.45	N	000180	500	360 억	1753881	N	N	12	N	N
134	20230808	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	-35	5	-1.74	54788411	27625	106.88	1990	2015	1972	2610	1410	2010	1983.29	2.51	-16005	2036	2022	1996	1982	1956	2030	1990	360	600	500	1440	1	1	69751600	1378	-10.45	0.23	12	0.04	-189.00	8753.00	2520	20230210	-21.63	1755	20221013	12.54	2520	-21.63	20230210	1800	9.72	20230102	2520	-21.63	20230210	1755	12.54	20221013	1.45	N	000180	500	360 억	1753881	N	N	12	N	N
135	20230808	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1974	-36	5	-1.79	41763565	21028	81.36	1990	2015	1974	2610	1410	2010	1986.09	2.51	-13848	2036	2022	1996	1982	1956	2030	1990	360	600	500	1440	1	1	69751600	1377	-10.44	0.23	12	0.03	-189.00	8753.00	2520	20230210	-21.67	1755	20221013	12.48	2520	-21.67	20230210	1800	9.67	20230102	2520	-21.67	20230210	1755	12.48	20221013	1.45	N	000180	500	360 억	1753881	N	N	12	N	N
136	20230808	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1992	-18	5	-0.90	10104759	5064	19.59	1990	2015	1990	2610	1410	2010	1995.41	2.51	-1198	2036	2022	1996	1982	1956	2030	1990	360	600	500	1440	1	1	69751600	1389	-10.54	0.23	12	0.01	-189.00	8753.00	2520	20230210	-20.95	1755	20221013	13.50	2520	-20.95	20230210	1800	10.67	20230102	2520	-20.95	20230210	1755	13.50	20221013	1.45	N	000180	500	360 억	1753881	N	N	12	N	N
137	20230808	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1990	-20	5	-1.00	197010	99	0.38	1990	1990	1990	2610	1410	2010	1990.00	2.51	0	2036	2022	1996	1982	1956	2030	1990	360	600	500	1440	1	1	69751600	1388	-10.53	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.03	1755	20221013	13.39	2520	-21.03	20230210	1800	10.56	20230102	2520	-21.03	20230210	1755	13.39	20221013	1.45	N	000180	500	360 억	1753881	N	N	12	N	N
138	20230807	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	0	3	0.00	51288403	25847	30.00	1990	2010	1970	2610	1410	2010	1984.31	2.53	-13145	2086	2047	2016	1977	1946	2067	1997	360	600	500	1440	5	1	69751600	1402	-10.63	0.23	12	0.04	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.45	N	000180	500	360 억	1767007	N	N	12	N	N
139	20230807	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	-12	5	-0.60	46793477	23597	27.39	1990	2010	1970	2610	1410	2010	1983.03	2.53	-13072	2086	2047	2016	1977	1946	2067	1997	360	600	500	1440	1	1	69751600	1394	-10.57	0.23	12	0.03	-189.00	8753.00	2520	20230210	-20.71	1755	20221013	13.85	2520	-20.71	20230210	1800	11.00	20230102	2520	-20.71	20230210	1755	13.85	20221013	1.45	N	000180	500	360 억	1767007	N	N	10	N	N
140	20230807	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1996	-14	5	-0.70	44549674	22473	26.08	1990	2010	1970	2610	1410	2010	1982.36	2.53	-13060	2086	2047	2016	1977	1946	2067	1997	360	600	500	1440	1	1	69751600	1392	-10.56	0.23	12	0.03	-189.00	8753.00	2520	20230210	-20.79	1755	20221013	13.73	2520	-20.79	20230210	1800	10.89	20230102	2520	-20.79	20230210	1755	13.73	20221013	1.45	N	000180	500	360 억	1767007	N	N	10	N	N
141	20230807	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1999	-11	5	-0.55	42003608	21193	24.60	1990	2010	1970	2610	1410	2010	1981.96	2.53	-12693	2086	2047	2016	1977	1946	2067	1997	360	600	500	1440	1	1	69751600	1394	-10.58	0.23	12	0.03	-189.00	8753.00	2520	20230210	-20.67	1755	20221013	13.90	2520	-20.67	20230210	1800	11.06	20230102	2520	-20.67	20230210	1755	13.90	20221013	1.45	N	000180	500	360 억	1767007	N	N	10	N	N
142	20230807	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1990	-20	5	-1.00	41670561	21026	24.40	1990	2005	1970	2610	1410	2010	1981.86	2.53	-12740	2086	2047	2016	1977	1946	2067	1997	360	600	500	1440	1	1	69751600	1388	-10.53	0.23	12	0.03	-189.00	8753.00	2520	20230210	-21.03	1755	20221013	13.39	2520	-21.03	20230210	1800	10.56	20230102	2520	-21.03	20230210	1755	13.39	20221013	1.45	N	000180	500	360 억	1767007	N	N	10	N	N
143	20230807	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1989	-21	5	-1.04	33546245	16931	19.65	1990	2005	1970	2610	1410	2010	1981.35	2.53	-12395	2086	2047	2016	1977	1946	2067	1997	360	600	500	1440	1	1	69751600	1387	-10.52	0.23	12	0.02	-189.00	8753.00	2520	20230210	-21.07	1755	20221013	13.33	2520	-21.07	20230210	1800	10.50	20230102	2520	-21.07	20230210	1755	13.33	20221013	1.45	N	000180	500	360 억	1767007	N	N	10	N	N
144	20230807	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1982	-28	5	-1.39	31700346	16002	18.57	1990	2005	1970	2610	1410	2010	1981.02	2.53	-11723	2086	2047	2016	1977	1946	2067	1997	360	600	500	1440	1	1	69751600	1382	-10.49	0.23	12	0.02	-189.00	8753.00	2520	20230210	-21.35	1755	20221013	12.93	2520	-21.35	20230210	1800	10.11	20230102	2520	-21.35	20230210	1755	12.93	20221013	1.45	N	000180	500	360 억	1767007	N	N	10	N	N
145	20230807	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1990	-20	5	-1.00	2388000	1200	1.39	1990	1990	1990	2610	1410	2010	1990.00	2.53	194	2086	2047	2016	1977	1946	2067	1997	360	600	500	1440	1	1	69751600	1388	-10.53	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.03	1755	20221013	13.39	2520	-21.03	20230210	1800	10.56	20230102	2520	-21.03	20230210	1755	13.39	20221013	1.45	N	000180	500	360 억	1767007	N	N	10	N	N
146	20230804	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	25	2	1.26	173478401	86164	101.05	1985	2055	1985	2580	1390	1985	2013.35	2.50	25481	2052	2018	1996	1962	1940	2007	1951	360	595	500	1420	5	1	69751600	1402	-10.63	0.23	12	0.12	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.45	N	000180	500	360 억	1741079	N	N	10	N	N
147	20230804	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	25	2	1.26	168856156	83854	98.34	1985	2055	1985	2580	1390	1985	2013.69	2.50	23826	2052	2018	1996	1962	1940	2007	1951	360	595	500	1420	5	1	69751600	1402	-10.63	0.23	12	0.12	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.45	N	000180	500	360 억	1741079	N	N	14	N	N
148	20230804	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	15	2	0.76	153384789	76132	89.29	1985	2055	1985	2580	1390	1985	2014.72	2.50	21624	2052	2018	1996	1962	1940	2007	1951	360	595	500	1420	5	1	69751600	1395	-10.58	0.23	12	0.11	-189.00	8753.00	2520	20230210	-20.63	1755	20221013	13.96	2520	-20.63	20230210	1800	11.11	20230102	2520	-20.63	20230210	1755	13.96	20221013	1.45	N	000180	500	360 억	1741079	N	N	14	N	N
149	20230804	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	15	2	0.76	136098744	67489	79.15	1985	2055	1985	2580	1390	1985	2016.61	2.50	16175	2052	2018	1996	1962	1940	2007	1951	360	595	500	1420	5	1	69751600	1395	-10.58	0.23	12	0.10	-189.00	8753.00	2520	20230210	-20.63	1755	20221013	13.96	2520	-20.63	20230210	1800	11.11	20230102	2520	-20.63	20230210	1755	13.96	20221013	1.45	N	000180	500	360 억	1741079	N	N	14	N	N
150	20230804	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	25	2	1.26	113148219	56017	65.70	1985	2055	1985	2580	1390	1985	2019.89	2.50	14765	2052	2018	1996	1962	1940	2007	1951	360	595	500	1420	5	1	69751600	1402	-10.63	0.23	12	0.08	-189.00	8753.00	2520	20230210	-20.24	1755	20221013	14.53	2520	-20.24	20230210	1800	11.67	20230102	2520	-20.24	20230210	1755	14.53	20221013	1.45	N	000180	500	360 억	1741079	N	N	14	N	N
151	20230804	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	45	2	2.27	74626549	36805	43.16	1985	2055	1985	2580	1390	1985	2027.62	2.50	14004	2052	2018	1996	1962	1940	2007	1951	360	595	500	1420	5	1	69751600	1416	-10.74	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.45	N	000180	500	360 억	1741079	N	N	14	N	N
152	20230804	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	45	2	2.27	30385579	15114	17.73	1985	2030	1985	2580	1390	1985	2010.43	2.50	6807	2052	2018	1996	1962	1940	2007	1951	360	595	500	1420	5	1	69751600	1416	-10.74	0.23	12	0.02	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.45	N	000180	500	360 억	1741079	N	N	14	N	N
153	20230804	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	1	2	0.05	393031	198	0.23	1985	1986	1985	2580	1390	1985	1985.01	2.50	87	2052	2018	1996	1962	1940	2007	1951	360	595	500	1420	1	1	69751600	1385	-10.51	0.23	12	0.00	-189.00	8753.00	2520	20230210	-21.19	1755	20221013	13.16	2520	-21.19	20230210	1800	10.33	20230102	2520	-21.19	20230210	1755	13.16	20221013	1.45	N	000180	500	360 억	1741079	N	N	14	N	N
154	20230803	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1985	-50	5	-2.46	169523189	85268	190.71	2030	2030	1974	2645	1425	2035	1988.12	2.52	-17802	2081	2057	2036	2012	1991	2047	2002	360	610	500	1460	1	1	69751600	1385	-10.50	0.23	12	0.12	-189.00	8753.00	2520	20230210	-21.23	1755	20221013	13.11	2520	-21.23	20230210	1800	10.28	20230102	2520	-21.23	20230210	1755	13.11	20221013	1.44	N	000180	500	360 억	1759498	N	N	14	N	N
155	20230803	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1995	-40	5	-1.97	161198583	81078	181.34	2030	2030	1974	2645	1425	2035	1988.19	2.52	-17197	2081	2057	2036	2012	1991	2047	2002	360	610	500	1460	1	1	69751600	1392	-10.56	0.23	12	0.12	-189.00	8753.00	2520	20230210	-20.83	1755	20221013	13.68	2520	-20.83	20230210	1800	10.83	20230102	2520	-20.83	20230210	1755	13.68	20221013	1.44	N	000180	500	360 억	1759498	N	N	21	N	N
156	20230803	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1995	-40	5	-1.97	143987795	72436	162.01	2030	2030	1974	2645	1425	2035	1987.79	2.52	-17832	2081	2057	2036	2012	1991	2047	2002	360	610	500	1460	1	1	69751600	1392	-10.56	0.23	12	0.10	-189.00	8753.00	2520	20230210	-20.83	1755	20221013	13.68	2520	-20.83	20230210	1800	10.83	20230102	2520	-20.83	20230210	1755	13.68	20221013	1.44	N	000180	500	360 억	1759498	N	N	21	N	N
157	20230803	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	-48	5	-2.36	141103772	70989	158.77	2030	2030	1974	2645	1425	2035	1987.69	2.52	-17600	2081	2057	2036	2012	1991	2047	2002	360	610	500	1460	1	1	69751600	1386	-10.51	0.23	12	0.10	-189.00	8753.00	2520	20230210	-21.15	1755	20221013	13.22	2520	-21.15	20230210	1800	10.39	20230102	2520	-21.15	20230210	1755	13.22	20221013	1.44	N	000180	500	360 억	1759498	N	N	21	N	N
158	20230803	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	-60	5	-2.95	118418616	59543	133.17	2030	2030	1975	2645	1425	2035	1988.79	2.52	-15206	2081	2057	2036	2012	1991	2047	2002	360	610	500	1460	1	1	69751600	1378	-10.45	0.23	12	0.09	-189.00	8753.00	2520	20230210	-21.63	1755	20221013	12.54	2520	-21.63	20230210	1800	9.72	20230102	2520	-21.63	20230210	1755	12.54	20221013	1.44	N	000180	500	360 억	1759498	N	N	21	N	N
159	20230803	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1997	-38	5	-1.87	99319687	49893	111.59	2030	2030	1980	2645	1425	2035	1990.65	2.52	-12664	2081	2057	2036	2012	1991	2047	2002	360	610	500	1460	1	1	69751600	1393	-10.57	0.23	12	0.07	-189.00	8753.00	2520	20230210	-20.75	1755	20221013	13.79	2520	-20.75	20230210	1800	10.94	20230102	2520	-20.75	20230210	1755	13.79	20221013	1.44	N	000180	500	360 억	1759498	N	N	21	N	N
160	20230803	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1999	-36	5	-1.77	30511726	15286	34.19	2030	2030	1989	2645	1425	2035	1996.06	2.52	-915	2081	2057	2036	2012	1991	2047	2002	360	610	500	1460	1	1	69751600	1394	-10.58	0.23	12	0.02	-189.00	8753.00	2520	20230210	-20.67	1755	20221013	13.90	2520	-20.67	20230210	1800	11.06	20230102	2520	-20.67	20230210	1755	13.90	20221013	1.44	N	000180	500	360 억	1759498	N	N	21	N	N
161	20230803	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-5	5	-0.25	40600	20	0.04	2030	2030	2030	2645	1425	2035	2030.00	2.52	0	2081	2057	2036	2012	1991	2047	2002	360	610	500	1460	5	1	69751600	1416	-10.74	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.44	1755	20221013	15.67	2520	-19.44	20230210	1800	12.78	20230102	2520	-19.44	20230210	1755	15.67	20221013	1.44	N	000180	500	360 억	1759498	N	N	21	N	N
162	20230802	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-15	5	-0.73	90877630	44711	44.23	2045	2060	2015	2665	1435	2050	2032.54	2.52	-201	2166	2107	2071	2012	1976	2090	1995	360	615	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.06	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.43	N	000180	500	360 억	1759695	N	N	21	N	N
163	20230802	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-15	5	-0.73	85056475	41848	41.40	2045	2060	2015	2665	1435	2050	2032.51	2.52	600	2166	2107	2071	2012	1976	2090	1995	360	615	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.06	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.43	N	000180	500	360 억	1759695	N	N	20	N	N
164	20230802	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-15	5	-0.73	83927045	41289	40.84	2045	2060	2015	2665	1435	2050	2032.67	2.52	603	2166	2107	2071	2012	1976	2090	1995	360	615	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.06	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.43	N	000180	500	360 억	1759695	N	N	20	N	N
165	20230802	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-15	5	-0.73	74678320	36713	36.32	2045	2060	2015	2665	1435	2050	2034.11	2.52	1855	2166	2107	2071	2012	1976	2090	1995	360	615	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.43	N	000180	500	360 억	1759695	N	N	20	N	N
166	20230802	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-15	5	-0.73	62004025	30444	30.12	2045	2060	2015	2665	1435	2050	2036.66	2.52	1387	2166	2107	2071	2012	1976	2090	1995	360	615	500	1470	5	1	69751600	1419	-10.77	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.25	1755	20221013	15.95	2520	-19.25	20230210	1800	13.06	20230102	2520	-19.25	20230210	1755	15.95	20221013	1.43	N	000180	500	360 억	1759695	N	N	20	N	N
167	20230802	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-10	5	-0.49	28704680	14016	13.86	2045	2060	2035	2665	1435	2050	2047.99	2.52	-3	2166	2107	2071	2012	1976	2090	1995	360	615	500	1470	5	1	69751600	1423	-10.79	0.23	12	0.02	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.43	N	000180	500	360 억	1759695	N	N	20	N	N
168	20230802	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	0	3	0.00	22491730	10983	10.86	2045	2060	2035	2665	1435	2050	2047.87	2.52	-507	2166	2107	2071	2012	1976	2090	1995	360	615	500	1470	5	1	69751600	1430	-10.85	0.23	12	0.02	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.43	N	000180	500	360 억	1759695	N	N	20	N	N
169	20230802	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2045	-5	5	-0.24	210635	103	0.10	2045	2045	2045	2665	1435	2050	2045.00	2.52	0	2166	2107	2071	2012	1976	2090	1995	360	615	500	1470	5	1	69751600	1426	-10.82	0.23	12	0.00	-189.00	8753.00	2520	20230210	-18.85	1755	20221013	16.52	2520	-18.85	20230210	1800	13.61	20230102	2520	-18.85	20230210	1755	16.52	20221013	1.43	N	000180	500	360 억	1759695	N	N	20	N	N
170	20230801	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	-35	5	-1.68	209205345	101090	36.36	2075	2130	2035	2710	1460	2085	2069.53	2.54	-13855	2208	2146	2083	2021	1958	2177	2052	360	625	500	1500	5	1	69751600	1430	-10.85	0.23	12	0.14	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.40	N	000180	500	360 억	1774714	N	N	20	N	N
171	20230801	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	-35	5	-1.68	193012525	93160	33.50	2075	2130	2035	2710	1460	2085	2071.84	2.54	-13867	2208	2146	2083	2021	1958	2177	2052	360	625	500	1500	5	1	69751600	1430	-10.85	0.23	12	0.13	-189.00	8753.00	2520	20230210	-18.65	1755	20221013	16.81	2520	-18.65	20230210	1800	13.89	20230102	2520	-18.65	20230210	1755	16.81	20221013	1.40	N	000180	500	360 억	1774714	N	N	15	N	N
172	20230801	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	-45	5	-2.16	184561000	89020	32.01	2075	2130	2035	2710	1460	2085	2073.25	2.54	-14352	2208	2146	2083	2021	1958	2177	2052	360	625	500	1500	5	1	69751600	1423	-10.79	0.23	12	0.13	-189.00	8753.00	2520	20230210	-19.05	1755	20221013	16.24	2520	-19.05	20230210	1800	13.33	20230102	2520	-19.05	20230210	1755	16.24	20221013	1.40	N	000180	500	360 억	1774714	N	N	15	N	N
173	20230801	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2055	-30	5	-1.44	160631435	77323	27.81	2075	2130	2050	2710	1460	2085	2077.41	2.54	-6777	2208	2146	2083	2021	1958	2177	2052	360	625	500	1500	5	1	69751600	1433	-10.87	0.23	12	0.11	-189.00	8753.00	2520	20230210	-18.45	1755	20221013	17.09	2520	-18.45	20230210	1800	14.17	20230102	2520	-18.45	20230210	1755	17.09	20221013	1.40	N	000180	500	360 억	1774714	N	N	15	N	N
174	20230801	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-25	5	-1.20	147833315	71090	25.57	2075	2130	2050	2710	1460	2085	2079.52	2.54	-6326	2208	2146	2083	2021	1958	2177	2052	360	625	500	1500	5	1	69751600	1437	-10.90	0.24	12	0.10	-189.00	8753.00	2520	20230210	-18.25	1755	20221013	17.38	2520	-18.25	20230210	1800	14.44	20230102	2520	-18.25	20230210	1755	17.38	20221013	1.40	N	000180	500	360 억	1774714	N	N	15	N	N
175	20230801	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2070	-15	5	-0.72	132382185	63599	22.87	2075	2130	2050	2710	1460	2085	2081.51	2.54	-2768	2208	2146	2083	2021	1958	2177	2052	360	625	500	1500	5	1	69751600	1444	-10.95	0.24	12	0.09	-189.00	8753.00	2520	20230210	-17.86	1755	20221013	17.95	2520	-17.86	20230210	1800	15.00	20230102	2520	-17.86	20230210	1755	17.95	20221013	1.40	N	000180	500	360 억	1774714	N	N	15	N	N
176	20230801	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	5	2	0.24	125016790	60044	21.59	2075	2130	2050	2710	1460	2085	2082.09	2.54	-2668	2208	2146	2083	2021	1958	2177	2052	360	625	500	1500	5	1	69751600	1458	-11.06	0.24	12	0.09	-189.00	8753.00	2520	20230210	-17.06	1755	20221013	19.09	2520	-17.06	20230210	1800	16.11	20230102	2520	-17.06	20230210	1755	19.09	20221013	1.40	N	000180	500	360 억	1774714	N	N	15	N	N
177	20230801	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	-10	5	-0.48	379725	183	0.07	2075	2075	2075	2710	1460	2085	2075.00	2.54	-167	2208	2146	2083	2021	1958	2177	2052	360	625	500	1500	5	1	69751600	1447	-10.98	0.24	12	0.00	-189.00	8753.00	2520	20230210	-17.66	1755	20221013	18.23	2520	-17.66	20230210	1800	15.28	20230102	2520	-17.66	20230210	1755	18.23	20221013	1.40	N	000180	500	360 억	1774714	N	N	15	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History