KissMeData/000180/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2025,-15,5,-0.74,169043585,83098,60.73,2030,2070,2010,2650,1430,2040,2034.28,2.57,0,16966,2136,2087,2061,2012,1986,2075,2000,360,610,500,1460,5,1,69751600,1412,-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,00,N
20230831,150104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2030,-10,5,-0.49,161432595,79341,57.99,2030,2070,2010,2650,1430,2040,2034.67,2.57,0,16450,2136,2087,2061,2012,1986,2075,2000,360,610,500,1460,5,1,69751600,1416,-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,00,N
20230831,140104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2030,-10,5,-0.49,149346715,73369,53.62,2030,2070,2010,2650,1430,2040,2035.56,2.57,0,16578,2136,2087,2061,2012,1986,2075,2000,360,610,500,1460,5,1,69751600,1416,-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,00,N
20230831,130105,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2040,0,3,0.00,145070055,71259,52.08,2030,2070,2010,2650,1430,2040,2035.81,2.57,0,16508,2136,2087,2061,2012,1986,2075,2000,360,610,500,1460,5,1,69751600,1423,-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,00,N
20230831,120104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2060,20,2,0.98,84956770,41590,30.40,2030,2070,2030,2650,1430,2040,2042.72,2.57,0,10377,2136,2087,2061,2012,1986,2075,2000,360,610,500,1460,5,1,69751600,1437,-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,00,N
20230831,110105,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2065,25,2,1.23,80872490,39589,28.93,2030,2065,2030,2650,1430,2040,2042.80,2.57,0,10385,2136,2087,2061,2012,1986,2075,2000,360,610,500,1460,5,1,69751600,1440,-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,00,N
20230831,100105,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2055,15,2,0.74,37741410,18493,13.52,2030,2060,2030,2650,1430,2040,2040.85,2.57,0,8934,2136,2087,2061,2012,1986,2075,2000,360,610,500,1460,5,1,69751600,1433,-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,00,N
20230831,090104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2040,0,3,0.00,3116490,1535,1.12,2030,2040,2030,2650,1430,2040,2030.29,2.57,0,-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,00,N
20230830,160104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2040,-5,5,-0.24,282510155,136110,48.10,2045,2110,2035,2655,1435,2045,2075.67,2.61,0,-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,00,N
20230830,150104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2065,20,2,0.98,272599210,131268,46.39,2045,2110,2035,2655,1435,2045,2076.66,2.61,0,-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,00,N
20230830,140104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2070,25,2,1.22,255402820,122900,43.43,2045,2110,2035,2655,1435,2045,2078.14,2.61,0,-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,00,N
20230830,130105,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2080,35,2,1.71,251604225,121067,42.79,2045,2110,2035,2655,1435,2045,2078.22,2.61,0,-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,00,N
20230830,120105,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2075,30,2,1.47,206057375,99191,35.06,2045,2110,2035,2655,1435,2045,2077.38,2.61,0,-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,00,N
20230830,110106,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2075,30,2,1.47,189799620,91330,32.28,2045,2110,2035,2655,1435,2045,2078.17,2.61,0,-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,00,N
20230830,100104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2070,25,2,1.22,125459030,60118,21.25,2045,2110,2045,2655,1435,2045,2086.88,2.61,0,-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,00,N
20230830,090104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2050,5,2,0.24,1096125,536,0.19,2045,2050,2045,2655,1435,2045,2045.01,2.61,0,-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,00,N
20230829,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2045,79,2,4.02,576182579,282792,691.03,1999,2085,1980,2555,1377,1966,2037.44,2.52,0,57432,2010,1988,1974,1952,1938,1999,1963,360,589,500,1410,5,1,69751600,1426,-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,00,N
20230829,150104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2035,69,2,3.51,535589609,262905,642.44,1999,2085,1980,2555,1377,1966,2037.20,2.52,0,57678,2010,1988,1974,1952,1938,1999,1963,360,589,500,1410,5,1,69751600,1419,-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,00,N
20230829,140104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2030,64,2,3.26,505592339,248156,606.40,1999,2085,1980,2555,1377,1966,2037.40,2.52,0,57560,2010,1988,1974,1952,1938,1999,1963,360,589,500,1410,5,1,69751600,1416,-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,00,N
20230829,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2050,84,2,4.27,478703734,234942,574.11,1999,2085,1980,2555,1377,1966,2037.54,2.52,0,52521,2010,1988,1974,1952,1938,1999,1963,360,589,500,1410,5,1,69751600,1430,-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,00,N
20230829,120104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2040,74,2,3.76,437828049,214888,525.10,1999,2085,1980,2555,1377,1966,2037.47,2.52,0,47579,2010,1988,1974,1952,1938,1999,1963,360,589,500,1410,5,1,69751600,1423,-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,00,N
20230829,110109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2075,109,2,5.54,362211919,177895,434.71,1999,2085,1980,2555,1377,1966,2036.10,2.52,0,42158,2010,1988,1974,1952,1938,1999,1963,360,589,500,1410,5,1,69751600,1447,-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,00,N
20230829,100104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2045,79,2,4.02,202746469,100550,245.71,1999,2060,1980,2555,1377,1966,2016.37,2.52,0,18947,2010,1988,1974,1952,1938,1999,1963,360,589,500,1410,5,1,69751600,1426,-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,00,N
20230829,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1999,33,2,1.68,471764,236,0.58,1999,1999,1999,2555,1377,1966,1999.00,2.52,0,-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,00,N
20230828,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1966,2,2,0.10,80830202,40923,159.31,1964,1996,1960,2550,1375,1964,1975.42,2.52,0,-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,00,N
20230828,150104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1971,7,2,0.36,73885942,37397,145.58,1964,1996,1960,2550,1375,1964,1975.72,2.52,0,-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,00,N
20230828,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1989,25,2,1.27,57414773,29117,113.35,1964,1996,1960,2550,1375,1964,1971.86,2.52,0,1782,1980,1972,1960,1952,1940,1976,1956,360,586,500,1410,1,1,69751600,1387,-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,00,N
20230828,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1996,32,2,1.63,54862299,27838,108.37,1964,1996,1960,2550,1375,1964,1970.77,2.52,0,1845,1980,1972,1960,1952,1940,1976,1956,360,586,500,1410,1,1,69751600,1392,-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,00,N
20230828,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1967,3,2,0.15,13246149,6739,26.23,1964,1969,1960,2550,1375,1964,1965.60,2.52,0,-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,00,N
20230828,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1968,4,2,0.20,12880627,6553,25.51,1964,1969,1960,2550,1375,1964,1965.61,2.52,0,-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,00,N
20230828,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1968,4,2,0.20,10564211,5375,20.92,1964,1969,1960,2550,1375,1964,1965.43,2.52,0,-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,00,N
20230828,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1965,1,2,0.05,202295,103,0.40,1964,1965,1964,2550,1375,1964,1964.03,2.52,0,-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,00,N
20230825,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1964,9,2,0.46,50082150,25591,46.39,1957,1968,1948,2540,1369,1955,1957.02,2.51,0,2584,1984,1969,1955,1940,1926,1962,1933,360,585,500,1400,1,1,69751600,1370,-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,00,N
20230825,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1961,6,2,0.31,45180934,23094,41.86,1957,1968,1948,2540,1369,1955,1956.39,2.51,0,2537,1984,1969,1955,1940,1926,1962,1933,360,585,500,1400,1,1,69751600,1368,-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,00,N
20230825,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1962,7,2,0.36,43155398,22059,39.98,1957,1968,1948,2540,1369,1955,1956.36,2.51,0,2546,1984,1969,1955,1940,1926,1962,1933,360,585,500,1400,1,1,69751600,1369,-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,00,N
20230825,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1961,6,2,0.31,33496648,17121,31.03,1957,1968,1948,2540,1369,1955,1956.47,2.51,0,2073,1984,1969,1955,1940,1926,1962,1933,360,585,500,1400,1,1,69751600,1368,-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,00,N
20230825,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1961,6,2,0.31,31468391,16086,29.16,1957,1968,1948,2540,1369,1955,1956.26,2.51,0,2149,1984,1969,1955,1940,1926,1962,1933,360,585,500,1400,1,1,69751600,1368,-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,00,N
20230825,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1963,8,2,0.41,20922429,10686,19.37,1957,1968,1948,2540,1369,1955,1957.93,2.51,0,-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,00,N
20230825,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1968,13,2,0.66,13555688,6922,12.55,1957,1968,1948,2540,1369,1955,1958.35,2.51,0,-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,00,N
20230825,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1950,-5,5,-0.26,438319,224,0.41,1957,1957,1950,2540,1369,1955,1956.78,2.51,0,10,1984,1969,1955,1940,1926,1962,1933,360,585,500,1400,1,1,69751600,1360,-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,00,N
20230824,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1955,-10,5,-0.51,107675430,54888,196.80,1966,1970,1941,2550,1376,1965,1961.73,2.52,0,3416,1999,1982,1965,1948,1931,1990,1956,360,585,500,1410,1,1,69751600,1364,-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,00,N
20230824,150104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1954,-11,5,-0.56,102109412,52044,186.60,1966,1970,1941,2550,1376,1965,1961.98,2.52,0,4682,1999,1982,1965,1948,1931,1990,1956,360,585,500,1410,1,1,69751600,1363,-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,00,N
20230824,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1968,3,2,0.15,89996476,45846,164.38,1966,1970,1941,2550,1376,1965,1963.02,2.52,0,4562,1999,1982,1965,1948,1931,1990,1956,360,585,500,1410,1,1,69751600,1373,-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,00,N
20230824,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1969,4,2,0.20,88819234,45246,162.23,1966,1970,1941,2550,1376,1965,1963.03,2.52,0,4741,1999,1982,1965,1948,1931,1990,1956,360,585,500,1410,1,1,69751600,1373,-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,00,N
20230824,120104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1964,-1,5,-0.05,53362908,27206,97.55,1966,1970,1941,2550,1376,1965,1961.44,2.52,0,5190,1999,1982,1965,1948,1931,1990,1956,360,585,500,1410,1,1,69751600,1370,-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,00,N
20230824,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1960,-5,5,-0.25,39795157,20271,72.68,1966,1970,1941,2550,1376,1965,1963.16,2.52,0,6360,1999,1982,1965,1948,1931,1990,1956,360,585,500,1410,1,1,69751600,1367,-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,00,N
20230824,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1967,2,2,0.10,24756861,12619,45.25,1966,1970,1941,2550,1376,1965,1961.87,2.52,0,395,1999,1982,1965,1948,1931,1990,1956,360,585,500,1410,1,1,69751600,1372,-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,00,N
20230824,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1966,1,2,0.05,1966,1,0.00,1966,1966,1966,2550,1376,1965,1966.00,2.52,0,0,1999,1982,1965,1948,1931,1990,1956,360,585,500,1410,1,1,69751600,1371,-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,00,N
20230823,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1965,5,2,0.26,54671859,27890,40.14,1961,1982,1948,2545,1372,1960,1960.27,2.53,0,-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,00,N
20230823,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1953,-7,5,-0.36,51184206,26112,37.58,1961,1982,1948,2545,1372,1960,1960.18,2.53,0,-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,00,N
20230823,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1966,6,2,0.31,39736159,20260,29.16,1961,1982,1954,2545,1372,1960,1961.31,2.53,0,-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,00,N
20230823,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1955,-5,5,-0.26,24168224,12303,17.71,1961,1982,1955,2545,1372,1960,1964.42,2.53,0,-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,00,N
20230823,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1961,1,2,0.05,17713700,9008,12.96,1961,1982,1957,2545,1372,1960,1966.44,2.53,0,-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,00,N
20230823,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1967,7,2,0.36,15426386,7841,11.28,1961,1982,1957,2545,1372,1960,1967.40,2.53,0,-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,00,N
20230823,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1982,22,2,1.12,13244191,6730,9.69,1961,1982,1957,2545,1372,1960,1967.93,2.53,0,-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,00,N
20230823,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1957,-3,5,-0.15,113653,58,0.08,1961,1961,1957,2545,1372,1960,1959.53,2.53,0,-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,00,N
20230822,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1960,-10,5,-0.51,135111593,69484,137.83,1970,1991,1890,2560,1379,1970,1944.50,2.52,0,6077,2015,1992,1970,1947,1925,2004,1959,360,590,500,1410,1,1,69751600,1367,-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,00,N
20230822,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1975,5,2,0.25,132365109,68084,135.05,1970,1991,1890,2560,1379,1970,1944.14,2.52,0,6150,2015,1992,1970,1947,1925,2004,1959,360,590,500,1410,1,1,69751600,1378,-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,00,N
20230822,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1962,-8,5,-0.41,129115802,66435,131.78,1970,1991,1890,2560,1379,1970,1943.49,2.52,0,6918,2015,1992,1970,1947,1925,2004,1959,360,590,500,1410,1,1,69751600,1369,-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,00,N
20230822,130102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1988,18,2,0.91,120232972,61911,122.81,1970,1991,1890,2560,1379,1970,1942.03,2.52,0,5002,2015,1992,1970,1947,1925,2004,1959,360,590,500,1410,1,1,69751600,1387,-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,00,N
20230822,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1989,19,2,0.96,119551388,61568,122.13,1970,1991,1890,2560,1379,1970,1941.78,2.52,0,5338,2015,1992,1970,1947,1925,2004,1959,360,590,500,1410,1,1,69751600,1387,-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,00,N
20230822,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1986,16,2,0.81,106035963,54765,108.63,1970,1987,1890,2560,1379,1970,1936.20,2.52,0,6367,2015,1992,1970,1947,1925,2004,1959,360,590,500,1410,1,1,69751600,1385,-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,00,N
20230822,100102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1968,-2,5,-0.10,86848205,45033,89.33,1970,1975,1890,2560,1379,1970,1928.55,2.52,0,3790,2015,1992,1970,1947,1925,2004,1959,360,590,500,1410,1,1,69751600,1373,-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,00,N
20230822,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1971,1,2,0.05,1591794,808,1.60,1970,1971,1970,2560,1379,1970,1970.04,2.52,0,-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,00,N
20230821,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1970,20,2,1.03,98609000,49913,82.25,1951,1993,1948,2535,1365,1950,1975.62,2.53,0,-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,00,N
20230821,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1980,30,2,1.54,84600179,42802,70.53,1951,1993,1948,2535,1365,1950,1976.55,2.53,0,-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,00,N
20230821,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1980,30,2,1.54,77826294,39374,64.88,1951,1993,1948,2535,1365,1950,1976.59,2.53,0,-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,00,N
20230821,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1978,28,2,1.44,73074771,36971,60.92,1951,1993,1948,2535,1365,1950,1976.54,2.53,0,-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,00,N
20230821,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1983,33,2,1.69,70990881,35919,59.19,1951,1993,1948,2535,1365,1950,1976.42,2.53,0,-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,00,N
20230821,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1985,35,2,1.79,67569284,34199,56.35,1951,1993,1948,2535,1365,1950,1975.77,2.53,0,-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,00,N
20230821,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1971,21,2,1.08,13302997,6787,11.18,1951,1971,1948,2535,1365,1950,1960.07,2.53,0,39,1987,1968,1938,1919,1889,1978,1929,360,585,500,1400,1,1,69751600,1375,-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,00,N
20230821,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1951,1,2,0.05,42916,22,0.04,1951,1951,1950,2535,1365,1950,1950.73,2.53,0,4,1987,1968,1938,1919,1889,1978,1929,360,585,500,1400,1,1,69751600,1361,-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,00,N
20230818,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1950,15,2,0.78,117648790,60671,67.76,1930,1957,1908,2515,1355,1935,1939.13,2.53,0,4115,1985,1960,1934,1909,1883,1947,1896,360,580,500,1390,1,1,69751600,1360,-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,00,N
20230818,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1946,11,2,0.57,112116902,57824,64.58,1930,1957,1908,2515,1355,1935,1938.93,2.53,0,4225,1985,1960,1934,1909,1883,1947,1896,360,580,500,1390,1,1,69751600,1357,-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,00,N
20230818,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1951,16,2,0.83,101267767,52265,58.37,1930,1951,1908,2515,1355,1935,1937.58,2.53,0,4062,1985,1960,1934,1909,1883,1947,1896,360,580,500,1390,1,1,69751600,1361,-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,00,N
20230818,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1946,11,2,0.57,56939213,29517,32.96,1930,1948,1908,2515,1355,1935,1929.03,2.53,0,-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,00,N
20230818,120104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1945,10,2,0.52,45104634,23415,26.15,1930,1948,1908,2515,1355,1935,1926.31,2.53,0,-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,00,N
20230818,110102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1939,4,2,0.21,41352395,21479,23.99,1930,1946,1908,2515,1355,1935,1925.25,2.53,0,-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,00,N
20230818,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1942,7,2,0.36,37015165,19231,21.48,1930,1946,1908,2515,1355,1935,1924.77,2.53,0,-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,00,N
20230818,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1934,-1,5,-0.05,164064,85,0.09,1930,1934,1929,2515,1355,1935,1930.16,2.53,0,-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,00,N
20230817,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1935,-21,5,-1.07,164572390,85345,76.97,1952,1959,1908,2540,1370,1956,1928.32,2.51,0,11201,2045,2000,1970,1925,1895,1985,1910,360,585,500,1400,1,1,69751600,1350,-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,00,N
20230817,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1944,-12,5,-0.61,163691875,84890,76.56,1952,1959,1908,2540,1370,1956,1928.28,2.51,0,11119,2045,2000,1970,1925,1895,1985,1910,360,585,500,1400,1,1,69751600,1356,-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,00,N
20230817,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1940,-16,5,-0.82,145846817,75655,68.23,1952,1959,1908,2540,1370,1956,1927.79,2.51,0,8322,2045,2000,1970,1925,1895,1985,1910,360,585,500,1400,1,1,69751600,1353,-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,00,N
20230817,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1929,-27,5,-1.38,143601963,74494,67.18,1952,1959,1908,2540,1370,1956,1927.70,2.51,0,8021,2045,2000,1970,1925,1895,1985,1910,360,585,500,1400,1,1,69751600,1346,-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,00,N
20230817,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1937,-19,5,-0.97,142292754,73818,66.58,1952,1959,1908,2540,1370,1956,1927.62,2.51,0,8028,2045,2000,1970,1925,1895,1985,1910,360,585,500,1400,1,1,69751600,1351,-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,00,N
20230817,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1921,-35,5,-1.79,104941165,54434,49.09,1952,1959,1908,2540,1370,1956,1927.86,2.51,0,3652,2045,2000,1970,1925,1895,1985,1910,360,585,500,1400,1,1,69751600,1340,-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,00,N
20230817,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1930,-26,5,-1.33,88094574,45666,41.19,1952,1959,1908,2540,1370,1956,1929.11,2.51,0,2824,2045,2000,1970,1925,1895,1985,1910,360,585,500,1400,1,1,69751600,1346,-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,00,N
20230817,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1956,0,3,0.00,249883,128,0.12,1952,1956,1952,2540,1370,1956,1952.21,2.51,0,49,2045,2000,1970,1925,1895,1985,1910,360,585,500,1400,1,1,69751600,1364,-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,00,N
20230816,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1956,-35,5,-1.76,217954364,110814,177.73,1993,2015,1940,2585,1394,1991,1966.85,2.54,0,-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,00,N
20230816,150102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1962,-29,5,-1.46,207824215,105651,169.45,1993,2015,1940,2585,1394,1991,1967.08,2.54,0,-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,00,N
20230816,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1981,-10,5,-0.50,145396263,73744,118.28,1993,2015,1948,2585,1394,1991,1971.64,2.54,0,-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,00,N
20230816,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1989,-2,5,-0.10,109455029,55444,88.93,1993,2015,1948,2585,1394,1991,1974.15,2.54,0,-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,00,N
20230816,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1986,-5,5,-0.25,104952261,53177,85.29,1993,2015,1948,2585,1394,1991,1973.64,2.54,0,-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,00,N
20230816,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1972,-19,5,-0.95,67967352,34588,55.48,1993,2000,1948,2585,1394,1991,1965.06,2.54,0,-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,00,N
20230816,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1954,-37,5,-1.86,55222011,28099,45.07,1993,2000,1948,2585,1394,1991,1965.27,2.54,0,-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,00,N
20230816,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1993,2,2,0.10,79720,40,0.06,1993,1993,1993,2585,1394,1991,1993.00,2.54,0,0,2089,2039,2015,1965,1941,2028,1954,360,595,500,1430,1,1,69751600,1390,-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,00,N
20230814,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1991,-69,5,-3.35,124851190,62338,90.38,2065,2065,1991,2675,1445,2060,2002.81,2.56,0,-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,00,N
20230814,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2000,-60,5,-2.91,106554960,53161,77.08,2065,2065,1996,2675,1445,2060,2004.38,2.56,0,-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,00,N
20230814,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2010,-50,5,-2.43,99296054,49527,71.81,2065,2065,1996,2675,1445,2060,2004.89,2.56,0,-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,00,N
20230814,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2000,-60,5,-2.91,72134581,35932,52.10,2065,2065,1998,2675,1445,2060,2007.53,2.56,0,-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,00,N
20230814,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2010,-50,5,-2.43,63235082,31487,45.65,2065,2065,1998,2675,1445,2060,2008.29,2.56,0,-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,00,N
20230814,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2005,-55,5,-2.67,55103837,27432,39.77,2065,2065,1998,2675,1445,2060,2008.74,2.56,0,-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,00,N
20230814,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2000,-60,5,-2.91,46875337,23324,33.82,2065,2065,1998,2675,1445,2060,2009.75,2.56,0,66,2130,2095,2070,2035,2010,2082,2022,360,615,500,1480,5,1,69751600,1395,-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,00,N
20230814,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2045,-15,5,-0.73,1652795,808,1.17,2065,2065,2045,2675,1445,2060,2045.54,2.56,0,-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,00,N
20230811,160102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2060,5,2,0.24,142756795,68971,42.37,2085,2105,2045,2670,1440,2055,2069.81,2.57,0,-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,00,N
20230811,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2065,10,2,0.49,137524555,66424,40.80,2085,2105,2045,2670,1440,2055,2070.40,2.57,0,-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,00,N
20230811,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2065,10,2,0.49,107686240,51930,31.90,2085,2105,2055,2670,1440,2055,2073.68,2.57,0,-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,00,N
20230811,130102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2065,10,2,0.49,103416500,49859,30.63,2085,2105,2055,2670,1440,2055,2074.18,2.57,0,-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,00,N
20230811,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2065,10,2,0.49,76869860,36966,22.71,2085,2105,2055,2670,1440,2055,2079.47,2.57,0,-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,00,N
20230811,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2065,10,2,0.49,69082180,33192,20.39,2085,2105,2055,2670,1440,2055,2081.29,2.57,0,191,2093,2073,2035,2015,1977,2084,2026,360,615,500,1470,5,1,69751600,1440,-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,00,N
20230811,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2070,15,2,0.73,54275395,26016,15.98,2085,2105,2065,2670,1440,2055,2086.23,2.57,0,-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,00,N
20230811,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2085,30,2,1.46,3352680,1608,0.99,2085,2085,2085,2670,1440,2055,2085.00,2.57,0,-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,00,N
20230810,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2055,45,2,2.24,330899430,162779,208.16,2010,2055,1997,2610,1410,2010,2032.75,2.52,0,66801,2045,2027,1997,1979,1949,2036,1988,360,600,500,1440,5,1,69751600,1433,-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,00,N
20230810,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2050,40,2,1.99,296536550,146020,186.73,2010,2055,1997,2610,1410,2010,2030.79,2.52,0,63749,2045,2027,1997,1979,1949,2036,1988,360,600,500,1440,5,1,69751600,1430,-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,00,N
20230810,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2040,30,2,1.49,253629030,125050,159.91,2010,2055,1997,2610,1410,2010,2028.22,2.52,0,63700,2045,2027,1997,1979,1949,2036,1988,360,600,500,1440,5,1,69751600,1423,-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,00,N
20230810,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2045,35,2,1.74,113509320,56029,71.65,2010,2050,1997,2610,1410,2010,2025.90,2.52,0,8836,2045,2027,1997,1979,1949,2036,1988,360,600,500,1440,5,1,69751600,1426,-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,00,N
20230810,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2035,25,2,1.24,85944090,42498,54.35,2010,2050,1997,2610,1410,2010,2022.31,2.52,0,788,2045,2027,1997,1979,1949,2036,1988,360,600,500,1440,5,1,69751600,1419,-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,00,N
20230810,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2025,15,2,0.75,53243545,26294,33.62,2010,2050,1997,2610,1410,2010,2024.93,2.52,0,-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,00,N
20230810,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2040,30,2,1.49,42309205,20883,26.70,2010,2050,1997,2610,1410,2010,2026.01,2.52,0,-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,00,N
20230810,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2010,0,3,0.00,241200,120,0.15,2010,2010,2010,2610,1410,2010,2010.00,2.52,0,0,2045,2027,1997,1979,1949,2036,1988,360,600,500,1440,5,1,69751600,1402,-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,00,N
20230809,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2010,38,2,1.93,154824276,78120,135.83,1972,2015,1967,2560,1381,1972,1981.88,2.49,0,16244,2049,2010,1991,1952,1933,2001,1943,360,589,500,1410,5,1,69751600,1402,-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,00,N
20230809,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1987,15,2,0.76,142071817,71740,124.74,1972,2005,1967,2560,1381,1972,1980.37,2.49,0,17057,2049,2010,1991,1952,1933,2001,1943,360,589,500,1410,1,1,69751600,1386,-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,00,N
20230809,140102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1997,25,2,1.27,126429509,63887,111.08,1972,1997,1967,2560,1381,1972,1978.96,2.49,0,16681,2049,2010,1991,1952,1933,2001,1943,360,589,500,1410,1,1,69751600,1393,-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,00,N
20230809,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1992,20,2,1.01,111555757,56413,98.09,1972,1992,1967,2560,1381,1972,1977.48,2.49,0,16293,2049,2010,1991,1952,1933,2001,1943,360,589,500,1410,1,1,69751600,1389,-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,00,N
20230809,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1988,16,2,0.81,108665970,54961,95.56,1972,1991,1967,2560,1381,1972,1977.15,2.49,0,16814,2049,2010,1991,1952,1933,2001,1943,360,589,500,1410,1,1,69751600,1387,-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,00,N
20230809,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1986,14,2,0.71,102954015,52081,90.56,1972,1991,1967,2560,1381,1972,1976.81,2.49,0,17537,2049,2010,1991,1952,1933,2001,1943,360,589,500,1410,1,1,69751600,1385,-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,00,N
20230809,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1986,14,2,0.71,100990884,51093,88.84,1972,1986,1967,2560,1381,1972,1976.61,2.49,0,18162,2049,2010,1991,1952,1933,2001,1943,360,589,500,1410,1,1,69751600,1385,-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,00,N
20230809,090102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1972,0,3,0.00,197200,100,0.17,1972,1972,1972,2560,1381,1972,1972.00,2.49,0,0,2049,2010,1991,1952,1933,2001,1943,360,589,500,1410,1,1,69751600,1376,-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,00,N
20230808,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1972,-38,5,-1.89,114278407,57513,222.51,1990,2030,1972,2610,1410,2010,1987.07,2.51,0,-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,00,N
20230808,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1998,-12,5,-0.60,86739537,43586,168.63,1990,2030,1972,2610,1410,2010,1990.08,2.51,0,-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,00,N
20230808,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2010,0,3,0.00,79287390,39853,154.19,1990,2030,1972,2610,1410,2010,1989.50,2.51,0,-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,00,N
20230808,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1987,-23,5,-1.14,59755117,30133,116.58,1990,2015,1972,2610,1410,2010,1983.05,2.51,0,-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,00,N
20230808,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1975,-35,5,-1.74,54788411,27625,106.88,1990,2015,1972,2610,1410,2010,1983.29,2.51,0,-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,00,N
20230808,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1974,-36,5,-1.79,41763565,21028,81.36,1990,2015,1974,2610,1410,2010,1986.09,2.51,0,-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,00,N
20230808,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1992,-18,5,-0.90,10104759,5064,19.59,1990,2015,1990,2610,1410,2010,1995.41,2.51,0,-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,00,N
20230808,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1990,-20,5,-1.00,197010,99,0.38,1990,1990,1990,2610,1410,2010,1990.00,2.51,0,0,2036,2022,1996,1982,1956,2030,1990,360,600,500,1440,1,1,69751600,1388,-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,00,N
20230807,160102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2010,0,3,0.00,51288403,25847,30.00,1990,2010,1970,2610,1410,2010,1984.31,2.53,0,-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,00,N
20230807,150102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1998,-12,5,-0.60,46793477,23597,27.39,1990,2010,1970,2610,1410,2010,1983.03,2.53,0,-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,00,N
20230807,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1996,-14,5,-0.70,44549674,22473,26.08,1990,2010,1970,2610,1410,2010,1982.36,2.53,0,-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,00,N
20230807,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1999,-11,5,-0.55,42003608,21193,24.60,1990,2010,1970,2610,1410,2010,1981.96,2.53,0,-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,00,N
20230807,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1990,-20,5,-1.00,41670561,21026,24.40,1990,2005,1970,2610,1410,2010,1981.86,2.53,0,-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,00,N
20230807,110102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1989,-21,5,-1.04,33546245,16931,19.65,1990,2005,1970,2610,1410,2010,1981.35,2.53,0,-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,00,N
20230807,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1982,-28,5,-1.39,31700346,16002,18.57,1990,2005,1970,2610,1410,2010,1981.02,2.53,0,-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,00,N
20230807,090102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1990,-20,5,-1.00,2388000,1200,1.39,1990,1990,1990,2610,1410,2010,1990.00,2.53,0,194,2086,2047,2016,1977,1946,2067,1997,360,600,500,1440,1,1,69751600,1388,-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,00,N
20230804,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2010,25,2,1.26,173478401,86164,101.05,1985,2055,1985,2580,1390,1985,2013.35,2.50,0,25481,2052,2018,1996,1962,1940,2007,1951,360,595,500,1420,5,1,69751600,1402,-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,00,N
20230804,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2010,25,2,1.26,168856156,83854,98.34,1985,2055,1985,2580,1390,1985,2013.69,2.50,0,23826,2052,2018,1996,1962,1940,2007,1951,360,595,500,1420,5,1,69751600,1402,-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,00,N
20230804,140102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2000,15,2,0.76,153384789,76132,89.29,1985,2055,1985,2580,1390,1985,2014.72,2.50,0,21624,2052,2018,1996,1962,1940,2007,1951,360,595,500,1420,5,1,69751600,1395,-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,00,N
20230804,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2000,15,2,0.76,136098744,67489,79.15,1985,2055,1985,2580,1390,1985,2016.61,2.50,0,16175,2052,2018,1996,1962,1940,2007,1951,360,595,500,1420,5,1,69751600,1395,-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,00,N
20230804,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2010,25,2,1.26,113148219,56017,65.70,1985,2055,1985,2580,1390,1985,2019.89,2.50,0,14765,2052,2018,1996,1962,1940,2007,1951,360,595,500,1420,5,1,69751600,1402,-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,00,N
20230804,110102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2030,45,2,2.27,74626549,36805,43.16,1985,2055,1985,2580,1390,1985,2027.62,2.50,0,14004,2052,2018,1996,1962,1940,2007,1951,360,595,500,1420,5,1,69751600,1416,-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,00,N
20230804,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2030,45,2,2.27,30385579,15114,17.73,1985,2030,1985,2580,1390,1985,2010.43,2.50,0,6807,2052,2018,1996,1962,1940,2007,1951,360,595,500,1420,5,1,69751600,1416,-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,00,N
20230804,090102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1986,1,2,0.05,393031,198,0.23,1985,1986,1985,2580,1390,1985,1985.01,2.50,0,87,2052,2018,1996,1962,1940,2007,1951,360,595,500,1420,1,1,69751600,1385,-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,00,N
20230803,160102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1985,-50,5,-2.46,169523189,85268,190.71,2030,2030,1974,2645,1425,2035,1988.12,2.52,0,-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,00,N
20230803,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1995,-40,5,-1.97,161198583,81078,181.34,2030,2030,1974,2645,1425,2035,1988.19,2.52,0,-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,00,N
20230803,140102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1995,-40,5,-1.97,143987795,72436,162.01,2030,2030,1974,2645,1425,2035,1987.79,2.52,0,-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,00,N
20230803,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1987,-48,5,-2.36,141103772,70989,158.77,2030,2030,1974,2645,1425,2035,1987.69,2.52,0,-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,00,N
20230803,120102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1975,-60,5,-2.95,118418616,59543,133.17,2030,2030,1975,2645,1425,2035,1988.79,2.52,0,-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,00,N
20230803,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1997,-38,5,-1.87,99319687,49893,111.59,2030,2030,1980,2645,1425,2035,1990.65,2.52,0,-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,00,N
20230803,100102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1999,-36,5,-1.77,30511726,15286,34.19,2030,2030,1989,2645,1425,2035,1996.06,2.52,0,-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,00,N
20230803,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2030,-5,5,-0.25,40600,20,0.04,2030,2030,2030,2645,1425,2035,2030.00,2.52,0,0,2081,2057,2036,2012,1991,2047,2002,360,610,500,1460,5,1,69751600,1416,-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,00,N
20230802,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2035,-15,5,-0.73,90877630,44711,44.23,2045,2060,2015,2665,1435,2050,2032.54,2.52,0,-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,00,N
20230802,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2035,-15,5,-0.73,85056475,41848,41.40,2045,2060,2015,2665,1435,2050,2032.51,2.52,0,600,2166,2107,2071,2012,1976,2090,1995,360,615,500,1470,5,1,69751600,1419,-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,00,N
20230802,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2035,-15,5,-0.73,83927045,41289,40.84,2045,2060,2015,2665,1435,2050,2032.67,2.52,0,603,2166,2107,2071,2012,1976,2090,1995,360,615,500,1470,5,1,69751600,1419,-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,00,N
20230802,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2035,-15,5,-0.73,74678320,36713,36.32,2045,2060,2015,2665,1435,2050,2034.11,2.52,0,1855,2166,2107,2071,2012,1976,2090,1995,360,615,500,1470,5,1,69751600,1419,-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,00,N
20230802,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2035,-15,5,-0.73,62004025,30444,30.12,2045,2060,2015,2665,1435,2050,2036.66,2.52,0,1387,2166,2107,2071,2012,1976,2090,1995,360,615,500,1470,5,1,69751600,1419,-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,00,N
20230802,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2040,-10,5,-0.49,28704680,14016,13.86,2045,2060,2035,2665,1435,2050,2047.99,2.52,0,-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,00,N
20230802,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2050,0,3,0.00,22491730,10983,10.86,2045,2060,2035,2665,1435,2050,2047.87,2.52,0,-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,00,N
20230802,090102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2045,-5,5,-0.24,210635,103,0.10,2045,2045,2045,2665,1435,2050,2045.00,2.52,0,0,2166,2107,2071,2012,1976,2090,1995,360,615,500,1470,5,1,69751600,1426,-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,00,N
20230801,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2050,-35,5,-1.68,209205345,101090,36.36,2075,2130,2035,2710,1460,2085,2069.53,2.54,0,-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,00,N
20230801,150102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2050,-35,5,-1.68,193012525,93160,33.50,2075,2130,2035,2710,1460,2085,2071.84,2.54,0,-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,00,N
20230801,140102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2040,-45,5,-2.16,184561000,89020,32.01,2075,2130,2035,2710,1460,2085,2073.25,2.54,0,-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,00,N
20230801,130103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2055,-30,5,-1.44,160631435,77323,27.81,2075,2130,2050,2710,1460,2085,2077.41,2.54,0,-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,00,N
20230801,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2060,-25,5,-1.20,147833315,71090,25.57,2075,2130,2050,2710,1460,2085,2079.52,2.54,0,-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,00,N
20230801,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2070,-15,5,-0.72,132382185,63599,22.87,2075,2130,2050,2710,1460,2085,2081.51,2.54,0,-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,00,N
20230801,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2090,5,2,0.24,125016790,60044,21.59,2075,2130,2050,2710,1460,2085,2082.09,2.54,0,-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,00,N
20230801,090102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2075,-10,5,-0.48,379725,183,0.07,2075,2075,2075,2710,1460,2085,2075.00,2.54,0,-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,00,N