KissMeData/020120/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

65 KiB

Raw Blame History

1	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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160332	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4830	40	2	0.84	140727845	29556	60.54	4690	4895	4690	6220	3355	4790	4761.30	0.58	11803	5050	4920	4840	4710	4630	4880	4670	185	1430	500	3060	5	1	36990766	1787	-62.73	0.66	12	0.08	-77.00	7337.00	11800	20221219	-59.07	4690	20230927	2.99	10900	-55.69	20230119	4690	2.99	20230927	11800	-59.07	20221219	4690	2.99	20230927	1.62	N	020120	500	184 억	214857	N	N	0	N	N
3	20230927	150335	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4800	10	2	0.21	126153030	26526	54.33	4690	4895	4690	6220	3355	4790	4755.83	0.58	10247	5050	4920	4840	4710	4630	4880	4670	185	1430	500	3060	5	1	36990766	1776	-62.34	0.65	12	0.07	-77.00	7337.00	11800	20221219	-59.32	4690	20230927	2.35	10900	-55.96	20230119	4690	2.35	20230927	11800	-59.32	20221219	4690	2.35	20230927	1.62	N	020120	500	184 억	214857	N	N	0	N	N
4	20230927	140335	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4785	-5	5	-0.10	90468425	19082	39.08	4690	4895	4690	6220	3355	4790	4741.03	0.58	5185	5050	4920	4840	4710	4630	4880	4670	185	1430	500	3060	5	1	36990766	1770	-62.14	0.65	12	0.05	-77.00	7337.00	11800	20221219	-59.45	4690	20230927	2.03	10900	-56.10	20230119	4690	2.03	20230927	11800	-59.45	20221219	4690	2.03	20230927	1.62	N	020120	500	184 억	214857	N	N	0	N	N
5	20230927	130332	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4770	-20	5	-0.42	83744215	17674	36.20	4690	4895	4690	6220	3355	4790	4738.27	0.58	5009	5050	4920	4840	4710	4630	4880	4670	185	1430	500	3060	5	1	36990766	1764	-61.95	0.65	12	0.05	-77.00	7337.00	11800	20221219	-59.58	4690	20230927	1.71	10900	-56.24	20230119	4690	1.71	20230927	11800	-59.58	20221219	4690	1.71	20230927	1.62	N	020120	500	184 억	214857	N	N	0	N	N
6	20230927	120330	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4760	-30	5	-0.63	81285020	17157	35.14	4690	4895	4690	6220	3355	4790	4737.72	0.58	5102	5050	4920	4840	4710	4630	4880	4670	185	1430	500	3060	5	1	36990766	1761	-61.82	0.65	12	0.05	-77.00	7337.00	11800	20221219	-59.66	4690	20230927	1.49	10900	-56.33	20230119	4690	1.49	20230927	11800	-59.66	20221219	4690	1.49	20230927	1.62	N	020120	500	184 억	214857	N	N	0	N	N
7	20230927	110332	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4790	0	3	0.00	73580315	15535	31.82	4690	4895	4690	6220	3355	4790	4736.42	0.58	5676	5050	4920	4840	4710	4630	4880	4670	185	1430	500	3060	5	1	36990766	1772	-62.21	0.65	12	0.04	-77.00	7337.00	11800	20221219	-59.41	4690	20230927	2.13	10900	-56.06	20230119	4690	2.13	20230927	11800	-59.41	20221219	4690	2.13	20230927	1.62	N	020120	500	184 억	214857	N	N	0	N	N
8	20230927	100331	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4745	-45	5	-0.94	32724075	6934	14.20	4690	4895	4690	6220	3355	4790	4719.36	0.58	255	5050	4920	4840	4710	4630	4880	4670	185	1430	500	3060	5	1	36990766	1755	-61.62	0.65	12	0.02	-77.00	7337.00	11800	20221219	-59.79	4690	20230927	1.17	10900	-56.47	20230119	4690	1.17	20230927	11800	-59.79	20221219	4690	1.17	20230927	1.62	N	020120	500	184 억	214857	N	N	0	N	N
9	20230927	090337	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4710	-80	5	-1.67	13511425	2879	5.90	4690	4895	4690	6220	3355	4790	4693.10	0.58	-89	5050	4920	4840	4710	4630	4880	4670	185	1430	500	3060	5	1	36990766	1742	-61.17	0.64	12	0.01	-77.00	7337.00	11800	20221219	-60.08	4690	20230927	0.43	10900	-56.79	20230119	4690	0.43	20230927	11800	-60.08	20221219	4690	0.43	20230927	1.62	N	020120	500	184 억	214857	N	N	0	N	N
10	20230926	160331	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4790	-165	5	-3.33	235193930	48783	228.37	4905	4970	4760	6440	3470	4955	4821.26	0.58	4272	5121	5037	4986	4902	4851	5012	4877	185	1485	500	3170	5	1	36990766	1772	-62.21	0.65	12	0.13	-77.00	7337.00	11800	20221219	-59.41	4760	20230926	0.63	10900	-56.06	20230119	4760	0.63	20230926	11800	-59.41	20221219	4760	0.63	20230926	1.64	N	020120	500	184 억	215872	N	N	3	N	N
11	20230926	150333	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4780	-175	5	-3.53	218248465	45232	211.75	4905	4970	4770	6440	3470	4955	4825.09	0.58	4008	5121	5037	4986	4902	4851	5012	4877	185	1485	500	3170	5	1	36990766	1768	-62.08	0.65	12	0.12	-77.00	7337.00	11800	20221219	-59.49	4770	20230926	0.21	10900	-56.15	20230119	4770	0.21	20230926	11800	-59.49	20221219	4770	0.21	20230926	1.64	N	020120	500	184 억	215872	N	N	3	N	N
12	20230926	140328	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4775	-180	5	-3.63	202728930	41983	196.54	4905	4970	4775	6440	3470	4955	4828.83	0.58	4648	5121	5037	4986	4902	4851	5012	4877	185	1485	500	3170	5	1	36990766	1766	-62.01	0.65	12	0.11	-77.00	7337.00	11800	20221219	-59.53	4775	20230926	0.00	10900	-56.19	20230119	4775	0.00	20230926	11800	-59.53	20221219	4775	0.00	20230926	1.64	N	020120	500	184 억	215872	N	N	3	N	N
13	20230926	130329	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4785	-170	5	-3.43	163749965	33840	158.42	4905	4970	4775	6440	3470	4955	4838.95	0.58	6152	5121	5037	4986	4902	4851	5012	4877	185	1485	500	3170	5	1	36990766	1770	-62.14	0.65	12	0.09	-77.00	7337.00	11800	20221219	-59.45	4775	20230926	0.21	10900	-56.10	20230119	4775	0.21	20230926	11800	-59.45	20221219	4775	0.21	20230926	1.64	N	020120	500	184 억	215872	N	N	3	N	N
14	20230926	120331	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4805	-150	5	-3.03	154793235	31974	149.68	4905	4970	4775	6440	3470	4955	4841.22	0.58	6181	5121	5037	4986	4902	4851	5012	4877	185	1485	500	3170	5	1	36990766	1777	-62.40	0.65	12	0.09	-77.00	7337.00	11800	20221219	-59.28	4775	20230926	0.63	10900	-55.92	20230119	4775	0.63	20230926	11800	-59.28	20221219	4775	0.63	20230926	1.64	N	020120	500	184 억	215872	N	N	3	N	N
15	20230926	110330	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4845	-110	5	-2.22	110895220	22802	106.75	4905	4970	4795	6440	3470	4955	4863.40	0.58	974	5121	5037	4986	4902	4851	5012	4877	185	1485	500	3170	5	1	36990766	1792	-62.92	0.66	12	0.06	-77.00	7337.00	11800	20221219	-58.94	4795	20230926	1.04	10900	-55.55	20230119	4795	1.04	20230926	11800	-58.94	20221219	4795	1.04	20230926	1.64	N	020120	500	184 억	215872	N	N	3	N	N
16	20230926	100330	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4895	-60	5	-1.21	49366085	10066	47.12	4905	4970	4860	6440	3470	4955	4904.24	0.58	1982	5121	5037	4986	4902	4851	5012	4877	185	1485	500	3170	5	1	36990766	1811	-63.57	0.67	12	0.03	-77.00	7337.00	11800	20221219	-58.52	4860	20230926	0.72	10900	-55.09	20230119	4860	0.72	20230926	11800	-58.52	20221219	4860	0.72	20230926	1.64	N	020120	500	184 억	215872	N	N	3	N	N
17	20230926	090330	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4905	-50	5	-1.01	2864520	584	2.73	4905	4905	4905	6440	3470	4955	4905.00	0.58	-76	5121	5037	4986	4902	4851	5012	4877	185	1485	500	3170	5	1	36990766	1814	-63.70	0.67	12	0.00	-77.00	7337.00	11800	20221219	-58.43	4905	20230926	0.00	10900	-55.00	20230119	4905	0.00	20230926	11800	-58.43	20221219	4905	0.00	20230926	1.64	N	020120	500	184 억	215872	N	N	3	N	N
18	20230925	160330	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4955	-25	5	-0.50	105341965	21176	36.44	4975	5070	4935	6470	3490	4980	4974.61	0.60	-3977	5286	5132	5056	4902	4826	5095	4865	185	1490	500	3180	5	1	36990766	1833	-64.35	0.68	12	0.06	-77.00	7337.00	11800	20221219	-58.01	4935	20230925	0.41	10900	-54.54	20230119	4935	0.41	20230925	11800	-58.01	20221219	4935	0.41	20230925	1.65	N	020120	500	184 억	220553	N	N	3	N	N
19	20230925	150332	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4950	-30	5	-0.60	97155270	19523	33.60	4975	5070	4935	6470	3490	4980	4976.45	0.60	-4141	5286	5132	5056	4902	4826	5095	4865	185	1490	500	3180	5	1	36990766	1831	-64.29	0.67	12	0.05	-77.00	7337.00	11800	20221219	-58.05	4935	20230925	0.30	10900	-54.59	20230119	4935	0.30	20230925	11800	-58.05	20221219	4935	0.30	20230925	1.65	N	020120	500	184 억	220553	N	N	153	N	N
20	20230925	140326	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4965	-15	5	-0.30	72540300	14542	25.03	4975	5070	4950	6470	3490	4980	4988.33	0.60	-4226	5286	5132	5056	4902	4826	5095	4865	185	1490	500	3180	5	1	36990766	1837	-64.48	0.68	12	0.04	-77.00	7337.00	11800	20221219	-57.92	4950	20230925	0.30	10900	-54.45	20230119	4950	0.30	20230925	11800	-57.92	20221219	4950	0.30	20230925	1.65	N	020120	500	184 억	220553	N	N	153	N	N
21	20230925	130327	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4985	5	2	0.10	61925145	12402	21.34	4975	5070	4965	6470	3490	4980	4993.16	0.60	-3453	5286	5132	5056	4902	4826	5095	4865	185	1490	500	3180	5	1	36990766	1844	-64.74	0.68	12	0.03	-77.00	7337.00	11800	20221219	-57.75	4965	20230925	0.40	10900	-54.27	20230119	4965	0.40	20230925	11800	-57.75	20221219	4965	0.40	20230925	1.65	N	020120	500	184 억	220553	N	N	153	N	N
22	20230925	120331	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4985	5	2	0.10	54074405	10824	18.63	4975	5070	4970	6470	3490	4980	4995.79	0.60	-3355	5286	5132	5056	4902	4826	5095	4865	185	1490	500	3180	5	1	36990766	1844	-64.74	0.68	12	0.03	-77.00	7337.00	11800	20221219	-57.75	4970	20230925	0.30	10900	-54.27	20230119	4970	0.30	20230925	11800	-57.75	20221219	4970	0.30	20230925	1.65	N	020120	500	184 억	220553	N	N	153	N	N
23	20230925	110327	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4970	-10	5	-0.20	50611540	10128	17.43	4975	5070	4970	6470	3490	4980	4997.19	0.60	-2850	5286	5132	5056	4902	4826	5095	4865	185	1490	500	3180	5	1	36990766	1838	-64.55	0.68	12	0.03	-77.00	7337.00	11800	20221219	-57.88	4970	20230925	0.00	10900	-54.40	20230119	4970	0.00	20230925	11800	-57.88	20221219	4970	0.00	20230925	1.65	N	020120	500	184 억	220553	N	N	153	N	N
24	20230925	100329	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5030	50	2	1.00	23595420	4702	8.09	4975	5070	4975	6470	3490	4980	5018.17	0.60	-377	5286	5132	5056	4902	4826	5095	4865	185	1490	500	3180	10	1	36990766	1861	-65.32	0.69	12	0.01	-77.00	7337.00	11800	20221219	-57.37	4975	20230925	1.11	10900	-53.85	20230119	4975	1.11	20230925	11800	-57.37	20221219	4975	1.11	20230925	1.65	N	020120	500	184 억	220553	N	N	153	N	N
25	20230925	090328	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4985	5	2	0.10	5791620	1164	2.00	4975	4985	4975	6470	3490	4980	4975.62	0.60	-71	5286	5132	5056	4902	4826	5095	4865	185	1490	500	3180	5	1	36990766	1844	-64.74	0.68	12	0.00	-77.00	7337.00	11800	20221219	-57.75	4975	20230925	0.20	10900	-54.27	20230119	4975	0.20	20230925	11800	-57.75	20221219	4975	0.20	20230925	1.65	N	020120	500	184 억	220553	N	N	153	N	N
26	20230922	160338	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4980	-240	5	-4.60	287971680	56846	116.76	5120	5210	4980	6780	3660	5220	5065.90	0.59	2491	5453	5336	5253	5136	5053	5295	5095	185	1560	500	3340	5	1	36990766	1842	-64.68	0.68	12	0.15	-77.00	7337.00	11800	20221219	-57.80	4980	20230922	0.00	10900	-54.31	20230119	4980	0.00	20230922	11800	-57.80	20221219	4980	0.00	20230922	1.66	N	020120	500	184 억	218147	N	N	153	N	N
27	20230922	150335	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5050	-170	5	-3.26	222711905	43771	89.90	5120	5210	4995	6780	3660	5220	5088.12	0.59	2309	5453	5336	5253	5136	5053	5295	5095	185	1560	500	3340	10	1	36990766	1868	-65.58	0.69	12	0.12	-77.00	7337.00	11800	20221219	-57.20	4995	20230922	1.10	10900	-53.67	20230119	4995	1.10	20230922	11800	-57.20	20221219	4995	1.10	20230922	1.66	N	020120	500	184 억	218147	N	N	0	N	N
28	20230922	140336	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5130	-90	5	-1.72	104450530	20348	41.79	5120	5210	5110	6780	3660	5220	5133.21	0.59	1602	5453	5336	5253	5136	5053	5295	5095	185	1560	500	3340	10	1	36990766	1898	-66.62	0.70	12	0.06	-77.00	7337.00	11800	20221219	-56.53	5110	20230922	0.39	10900	-52.94	20230119	5110	0.39	20230922	11800	-56.53	20221219	5110	0.39	20230922	1.66	N	020120	500	184 억	218147	N	N	0	N	N
29	20230922	130319	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5160	-60	5	-1.15	92748790	18064	37.10	5120	5210	5110	6780	3660	5220	5134.45	0.59	2149	5453	5336	5253	5136	5053	5295	5095	185	1560	500	3340	10	1	36990766	1909	-67.01	0.70	12	0.05	-77.00	7337.00	11800	20221219	-56.27	5110	20230922	0.98	10900	-52.66	20230119	5110	0.98	20230922	11800	-56.27	20221219	5110	0.98	20230922	1.66	N	020120	500	184 억	218147	N	N	0	N	N
30	20230922	120317	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5160	-60	5	-1.15	74800540	14569	29.92	5120	5210	5110	6780	3660	5220	5134.23	0.59	3122	5453	5336	5253	5136	5053	5295	5095	185	1560	500	3340	10	1	36990766	1909	-67.01	0.70	12	0.04	-77.00	7337.00	11800	20221219	-56.27	5110	20230922	0.98	10900	-52.66	20230119	5110	0.98	20230922	11800	-56.27	20221219	5110	0.98	20230922	1.66	N	020120	500	184 억	218147	N	N	0	N	N
31	20230922	110317	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5160	-60	5	-1.15	71303820	13891	28.53	5120	5210	5110	6780	3660	5220	5133.09	0.59	3255	5453	5336	5253	5136	5053	5295	5095	185	1560	500	3340	10	1	36990766	1909	-67.01	0.70	12	0.04	-77.00	7337.00	11800	20221219	-56.27	5110	20230922	0.98	10900	-52.66	20230119	5110	0.98	20230922	11800	-56.27	20221219	5110	0.98	20230922	1.66	N	020120	500	184 억	218147	N	N	0	N	N
32	20230922	100317	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5130	-90	5	-1.72	37741670	7349	15.09	5120	5210	5110	6780	3660	5220	5135.62	0.59	196	5453	5336	5253	5136	5053	5295	5095	185	1560	500	3340	10	1	36990766	1898	-66.62	0.70	12	0.02	-77.00	7337.00	11800	20221219	-56.53	5110	20230922	0.39	10900	-52.94	20230119	5110	0.39	20230922	11800	-56.53	20221219	5110	0.39	20230922	1.66	N	020120	500	184 억	218147	N	N	0	N	N
33	20230922	090312	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5170	-50	5	-0.96	15913410	3104	6.38	5120	5210	5120	6780	3660	5220	5126.74	0.59	1307	5453	5336	5253	5136	5053	5295	5095	185	1560	500	3340	10	1	36990766	1912	-67.14	0.70	12	0.01	-77.00	7337.00	11800	20221219	-56.19	5120	20230922	0.98	10900	-52.57	20230119	5120	0.98	20230922	11800	-56.19	20221219	5120	0.98	20230922	1.66	N	020120	500	184 억	218147	N	N	0	N	N
34	20230921	160319	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5220	-80	5	-1.51	254240830	48630	192.37	5290	5370	5170	6890	3710	5300	5228.08	0.62	-10365	5353	5326	5283	5256	5213	5340	5270	185	1590	500	3390	10	1	36990766	1931	-67.79	0.71	12	0.13	-77.00	7337.00	11800	20221219	-55.76	5170	20230921	0.97	10900	-52.11	20230119	5170	0.97	20230921	11800	-55.76	20221219	5170	0.97	20230921	1.67	N	020120	500	184 억	228873	N	N	0	N	N
35	20230921	150314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5180	-120	5	-2.26	228352550	43648	172.67	5290	5370	5180	6890	3710	5300	5231.68	0.62	-8387	5353	5326	5283	5256	5213	5340	5270	185	1590	500	3390	10	1	36990766	1916	-67.27	0.71	12	0.12	-77.00	7337.00	11800	20221219	-56.10	5170	20230726	0.19	10900	-52.48	20230119	5170	0.19	20230726	11800	-56.10	20221219	5170	0.19	20230726	1.67	N	020120	500	184 억	228873	N	N	0	N	N
36	20230921	140315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5230	-70	5	-1.32	207990370	39724	157.14	5290	5370	5180	6890	3710	5300	5235.89	0.62	-8037	5353	5326	5283	5256	5213	5340	5270	185	1590	500	3390	10	1	36990766	1935	-67.92	0.71	12	0.11	-77.00	7337.00	11800	20221219	-55.68	5170	20230726	1.16	10900	-52.02	20230119	5170	1.16	20230726	11800	-55.68	20221219	5170	1.16	20230726	1.67	N	020120	500	184 억	228873	N	N	0	N	N
37	20230921	130312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5200	-100	5	-1.89	173156580	33015	130.60	5290	5370	5200	6890	3710	5300	5244.79	0.62	-8178	5353	5326	5283	5256	5213	5340	5270	185	1590	500	3390	10	1	36990766	1924	-67.53	0.71	12	0.09	-77.00	7337.00	11800	20221219	-55.93	5170	20230726	0.58	10900	-52.29	20230119	5170	0.58	20230726	11800	-55.93	20221219	5170	0.58	20230726	1.67	N	020120	500	184 억	228873	N	N	0	N	N
38	20230921	120311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5240	-60	5	-1.13	82470590	15642	61.88	5290	5370	5230	6890	3710	5300	5272.38	0.62	-3696	5353	5326	5283	5256	5213	5340	5270	185	1590	500	3390	10	1	36990766	1938	-68.05	0.71	12	0.04	-77.00	7337.00	11800	20221219	-55.59	5170	20230726	1.35	10900	-51.93	20230119	5170	1.35	20230726	11800	-55.59	20221219	5170	1.35	20230726	1.67	N	020120	500	184 억	228873	N	N	0	N	N
39	20230921	110318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5250	-50	5	-0.94	56489120	10687	42.28	5290	5370	5240	6890	3710	5300	5285.78	0.62	-1935	5353	5326	5283	5256	5213	5340	5270	185	1590	500	3390	10	1	36990766	1942	-68.18	0.72	12	0.03	-77.00	7337.00	11800	20221219	-55.51	5170	20230726	1.55	10900	-51.83	20230119	5170	1.55	20230726	11800	-55.51	20221219	5170	1.55	20230726	1.67	N	020120	500	184 억	228873	N	N	0	N	N
40	20230921	100313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5290	-10	5	-0.19	44421170	8398	33.22	5290	5370	5240	6890	3710	5300	5289.49	0.62	-1400	5353	5326	5283	5256	5213	5340	5270	185	1590	500	3390	10	1	36990766	1957	-68.70	0.72	12	0.02	-77.00	7337.00	11800	20221219	-55.17	5170	20230726	2.32	10900	-51.47	20230119	5170	2.32	20230726	11800	-55.17	20221219	5170	2.32	20230726	1.67	N	020120	500	184 억	228873	N	N	0	N	N
41	20230921	090318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5260	-40	5	-0.75	1686860	319	1.26	5290	5300	5250	6890	3710	5300	5287.96	0.62	-32	5353	5326	5283	5256	5213	5340	5270	185	1590	500	3390	10	1	36990766	1946	-68.31	0.72	12	0.00	-77.00	7337.00	11800	20221219	-55.42	5170	20230726	1.74	10900	-51.74	20230119	5170	1.74	20230726	11800	-55.42	20221219	5170	1.74	20230726	1.67	N	020120	500	184 억	228873	N	N	0	N	N
42	20230920	160318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5300	-10	5	-0.19	132953580	25256	58.81	5250	5310	5240	6900	3720	5310	5264.24	0.63	-3914	5423	5366	5333	5276	5243	5350	5260	185	1590	500	3390	10	1	36990766	1961	-68.83	0.72	12	0.07	-77.00	7337.00	11800	20221219	-55.08	5170	20230726	2.51	10900	-51.38	20230119	5170	2.51	20230726	11800	-55.08	20221219	5170	2.51	20230726	1.67	N	020120	500	184 억	232425	N	N	0	N	N
43	20230920	150309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5250	-60	5	-1.13	127673280	24256	56.48	5250	5310	5240	6900	3720	5310	5263.58	0.63	-3873	5423	5366	5333	5276	5243	5350	5260	185	1590	500	3390	10	1	36990766	1942	-68.18	0.72	12	0.07	-77.00	7337.00	11800	20221219	-55.51	5170	20230726	1.55	10900	-51.83	20230119	5170	1.55	20230726	11800	-55.51	20221219	5170	1.55	20230726	1.67	N	020120	500	184 억	232425	N	N	0	N	N
44	20230920	140312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5270	-40	5	-0.75	106378400	20211	47.06	5250	5310	5240	6900	3720	5310	5263.39	0.63	-3835	5423	5366	5333	5276	5243	5350	5260	185	1590	500	3390	10	1	36990766	1949	-68.44	0.72	12	0.05	-77.00	7337.00	11800	20221219	-55.34	5170	20230726	1.93	10900	-51.65	20230119	5170	1.93	20230726	11800	-55.34	20221219	5170	1.93	20230726	1.67	N	020120	500	184 억	232425	N	N	0	N	N
45	20230920	130311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5270	-40	5	-0.75	46247060	8776	20.44	5250	5310	5250	6900	3720	5310	5269.72	0.63	-2102	5423	5366	5333	5276	5243	5350	5260	185	1590	500	3390	10	1	36990766	1949	-68.44	0.72	12	0.02	-77.00	7337.00	11800	20221219	-55.34	5170	20230726	1.93	10900	-51.65	20230119	5170	1.93	20230726	11800	-55.34	20221219	5170	1.93	20230726	1.67	N	020120	500	184 억	232425	N	N	0	N	N
46	20230920	120310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5290	-20	5	-0.38	43402430	8236	19.18	5250	5310	5250	6900	3720	5310	5269.84	0.63	-2073	5423	5366	5333	5276	5243	5350	5260	185	1590	500	3390	10	1	36990766	1957	-68.70	0.72	12	0.02	-77.00	7337.00	11800	20221219	-55.17	5170	20230726	2.32	10900	-51.47	20230119	5170	2.32	20230726	11800	-55.17	20221219	5170	2.32	20230726	1.67	N	020120	500	184 억	232425	N	N	0	N	N
47	20230920	110314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5300	-10	5	-0.19	40859500	7755	18.06	5250	5310	5250	6900	3720	5310	5268.79	0.63	-1917	5423	5366	5333	5276	5243	5350	5260	185	1590	500	3390	10	1	36990766	1961	-68.83	0.72	12	0.02	-77.00	7337.00	11800	20221219	-55.08	5170	20230726	2.51	10900	-51.38	20230119	5170	2.51	20230726	11800	-55.08	20221219	5170	2.51	20230726	1.67	N	020120	500	184 억	232425	N	N	0	N	N
48	20230920	100306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5290	-20	5	-0.38	29573670	5617	13.08	5250	5310	5250	6900	3720	5310	5265.03	0.63	-1499	5423	5366	5333	5276	5243	5350	5260	185	1590	500	3390	10	1	36990766	1957	-68.70	0.72	12	0.02	-77.00	7337.00	11800	20221219	-55.17	5170	20230726	2.32	10900	-51.47	20230119	5170	2.32	20230726	11800	-55.17	20221219	5170	2.32	20230726	1.67	N	020120	500	184 억	232425	N	N	0	N	N
49	20230920	090311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5290	-20	5	-0.38	9745640	1856	4.32	5250	5310	5250	6900	3720	5310	5250.88	0.63	-238	5423	5366	5333	5276	5243	5350	5260	185	1590	500	3390	10	1	36990766	1957	-68.70	0.72	12	0.01	-77.00	7337.00	11800	20221219	-55.17	5170	20230726	2.32	10900	-51.47	20230119	5170	2.32	20230726	11800	-55.17	20221219	5170	2.32	20230726	1.67	N	020120	500	184 억	232425	N	N	0	N	N
50	20230919	160310	57	100.00	KOSPI		서비스업	N	N	N	N		N	5310	-90	5	-1.67	228662870	42854	196.25	5340	5390	5300	7020	3780	5400	5335.90	0.65	-9773	5460	5430	5400	5370	5340	5430	5370	185	1620	500	3450	10	1	36990766	1964	-68.96	0.72	12	0.12	-77.00	7337.00	11800	20221219	-55.00	5170	20230726	2.71	10900	-51.28	20230119	5170	2.71	20230726	11800	-55.00	20221219	5170	2.71	20230726	1.67	N	020120	500	184 억	242242	N	N	30	N	N
51	20230919	150308	57	100.00	KOSPI		서비스업	N	N	N	N		N	5320	-80	5	-1.48	215826030	40439	185.19	5340	5390	5300	7020	3780	5400	5337.08	0.65	-9156	5460	5430	5400	5370	5340	5430	5370	185	1620	500	3450	10	1	36990766	1968	-69.09	0.73	12	0.11	-77.00	7337.00	11800	20221219	-54.92	5170	20230726	2.90	10900	-51.19	20230119	5170	2.90	20230726	11800	-54.92	20221219	5170	2.90	20230726	1.67	N	020120	500	184 억	242242	N	N	30	N	N
52	20230919	140305	57	100.00	KOSPI		서비스업	N	N	N	N		N	5350	-50	5	-0.93	194715410	36467	167.00	5340	5390	5310	7020	3780	5400	5339.50	0.65	-7508	5460	5430	5400	5370	5340	5430	5370	185	1620	500	3450	10	1	36990766	1979	-69.48	0.73	12	0.10	-77.00	7337.00	11800	20221219	-54.66	5170	20230726	3.48	10900	-50.92	20230119	5170	3.48	20230726	11800	-54.66	20221219	5170	3.48	20230726	1.67	N	020120	500	184 억	242242	N	N	30	N	N
53	20230919	130305	57	100.00	KOSPI		서비스업	N	N	N	N		N	5360	-40	5	-0.74	186990000	35023	160.39	5340	5390	5310	7020	3780	5400	5339.06	0.65	-7408	5460	5430	5400	5370	5340	5430	5370	185	1620	500	3450	10	1	36990766	1983	-69.61	0.73	12	0.09	-77.00	7337.00	11800	20221219	-54.58	5170	20230726	3.68	10900	-50.83	20230119	5170	3.68	20230726	11800	-54.58	20221219	5170	3.68	20230726	1.67	N	020120	500	184 억	242242	N	N	30	N	N
54	20230919	120313	57	100.00	KOSPI		서비스업	N	N	N	N		N	5320	-80	5	-1.48	124662260	23386	107.10	5340	5390	5310	7020	3780	5400	5330.64	0.65	-6339	5460	5430	5400	5370	5340	5430	5370	185	1620	500	3450	10	1	36990766	1968	-69.09	0.73	12	0.06	-77.00	7337.00	11800	20221219	-54.92	5170	20230726	2.90	10900	-51.19	20230119	5170	2.90	20230726	11800	-54.92	20221219	5170	2.90	20230726	1.67	N	020120	500	184 억	242242	N	N	30	N	N
55	20230919	110314	57	100.00	KOSPI		서비스업	N	N	N	N		N	5310	-90	5	-1.67	101352200	19004	87.03	5340	5390	5310	7020	3780	5400	5333.20	0.65	-3498	5460	5430	5400	5370	5340	5430	5370	185	1620	500	3450	10	1	36990766	1964	-68.96	0.72	12	0.05	-77.00	7337.00	11800	20221219	-55.00	5170	20230726	2.71	10900	-51.28	20230119	5170	2.71	20230726	11800	-55.00	20221219	5170	2.71	20230726	1.67	N	020120	500	184 억	242242	N	N	30	N	N
56	20230919	100310	57	100.00	KOSPI		서비스업	N	N	N	N		N	5340	-60	5	-1.11	62807850	11758	53.85	5340	5390	5320	7020	3780	5400	5341.71	0.65	-1032	5460	5430	5400	5370	5340	5430	5370	185	1620	500	3450	10	1	36990766	1975	-69.35	0.73	12	0.03	-77.00	7337.00	11800	20221219	-54.75	5170	20230726	3.29	10900	-51.01	20230119	5170	3.29	20230726	11800	-54.75	20221219	5170	3.29	20230726	1.67	N	020120	500	184 억	242242	N	N	30	N	N
57	20230919	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	5390	-10	5	-0.19	19437210	3639	16.67	5340	5390	5340	7020	3780	5400	5341.36	0.65	75	5460	5430	5400	5370	5340	5430	5370	185	1620	500	3450	10	1	36990766	1994	-70.00	0.73	12	0.01	-77.00	7337.00	11800	20221219	-54.32	5170	20230726	4.26	10900	-50.55	20230119	5170	4.26	20230726	11800	-54.32	20221219	5170	4.26	20230726	1.67	N	020120	500	184 억	242242	N	N	30	N	N
58	20230918	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	0	3	0.00	115037150	21302	59.47	5400	5430	5370	7020	3780	5400	5400.30	0.66	-1482	5493	5446	5403	5356	5313	5445	5355	185	1620	500	3450	10	1	36990766	1998	-70.13	0.74	12	0.06	-77.00	7337.00	11800	20221219	-54.24	5170	20230726	4.45	10900	-50.46	20230119	5170	4.45	20230726	11800	-54.24	20221219	5170	4.45	20230726	1.70	N	020120	500	184 억	243793	N	N	30	N	N
59	20230918	150306	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	0	3	0.00	107949580	19988	55.80	5400	5430	5370	7020	3780	5400	5400.72	0.66	-1653	5493	5446	5403	5356	5313	5445	5355	185	1620	500	3450	10	1	36990766	1998	-70.13	0.74	12	0.05	-77.00	7337.00	11800	20221219	-54.24	5170	20230726	4.45	10900	-50.46	20230119	5170	4.45	20230726	11800	-54.24	20221219	5170	4.45	20230726	1.70	N	020120	500	184 억	243793	N	N	59	N	N
60	20230918	140315	57	100.00	KOSPI		서비스업	N	N	N	N		N	5380	-20	5	-0.37	97104430	17978	50.19	5400	5430	5370	7020	3780	5400	5401.29	0.66	-1889	5493	5446	5403	5356	5313	5445	5355	185	1620	500	3450	10	1	36990766	1990	-69.87	0.73	12	0.05	-77.00	7337.00	11800	20221219	-54.41	5170	20230726	4.06	10900	-50.64	20230119	5170	4.06	20230726	11800	-54.41	20221219	5170	4.06	20230726	1.70	N	020120	500	184 억	243793	N	N	59	N	N
61	20230918	130309	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	0	3	0.00	85051860	15740	43.94	5400	5430	5370	7020	3780	5400	5403.55	0.66	-986	5493	5446	5403	5356	5313	5445	5355	185	1620	500	3450	10	1	36990766	1998	-70.13	0.74	12	0.04	-77.00	7337.00	11800	20221219	-54.24	5170	20230726	4.45	10900	-50.46	20230119	5170	4.45	20230726	11800	-54.24	20221219	5170	4.45	20230726	1.70	N	020120	500	184 억	243793	N	N	59	N	N
62	20230918	120312	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	20	2	0.37	77819410	14399	40.20	5400	5430	5370	7020	3780	5400	5404.50	0.66	-1014	5493	5446	5403	5356	5313	5445	5355	185	1620	500	3450	10	1	36990766	2005	-70.39	0.74	12	0.04	-77.00	7337.00	11800	20221219	-54.07	5170	20230726	4.84	10900	-50.28	20230119	5170	4.84	20230726	11800	-54.07	20221219	5170	4.84	20230726	1.70	N	020120	500	184 억	243793	N	N	59	N	N
63	20230918	110313	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	10	2	0.19	62203400	11504	32.12	5400	5430	5370	7020	3780	5400	5407.11	0.66	-1684	5493	5446	5403	5356	5313	5445	5355	185	1620	500	3450	10	1	36990766	2001	-70.26	0.74	12	0.03	-77.00	7337.00	11800	20221219	-54.15	5170	20230726	4.64	10900	-50.37	20230119	5170	4.64	20230726	11800	-54.15	20221219	5170	4.64	20230726	1.70	N	020120	500	184 억	243793	N	N	59	N	N
64	20230918	100306	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	20	2	0.37	46017880	8512	23.76	5400	5430	5370	7020	3780	5400	5406.24	0.66	-1627	5493	5446	5403	5356	5313	5445	5355	185	1620	500	3450	10	1	36990766	2005	-70.39	0.74	12	0.02	-77.00	7337.00	11800	20221219	-54.07	5170	20230726	4.84	10900	-50.28	20230119	5170	4.84	20230726	11800	-54.07	20221219	5170	4.84	20230726	1.70	N	020120	500	184 억	243793	N	N	59	N	N
65	20230918	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	5390	-10	5	-0.19	1311910	243	0.68	5400	5400	5390	7020	3780	5400	5398.81	0.66	-61	5493	5446	5403	5356	5313	5445	5355	185	1620	500	3450	10	1	36990766	1994	-70.00	0.73	12	0.00	-77.00	7337.00	11800	20221219	-54.32	5170	20230726	4.26	10900	-50.55	20230119	5170	4.26	20230726	11800	-54.32	20221219	5170	4.26	20230726	1.70	N	020120	500	184 억	243793	N	N	59	N	N
66	20230915	160310	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	0	3	0.00	191046750	35451	102.49	5400	5450	5360	7020	3780	5400	5389.02	0.65	4608	5546	5472	5396	5322	5246	5435	5285	185	1620	500	3450	10	1	36990766	1998	-70.13	0.74	12	0.10	-77.00	7337.00	11800	20221219	-54.24	5170	20230726	4.45	10900	-50.46	20230119	5170	4.45	20230726	11800	-54.24	20221219	5170	4.45	20230726	1.73	N	020120	500	184 억	239150	N	N	59	N	N
67	20230915	150311	57	100.00	KOSPI		서비스업	N	N	N	N		N	5390	-10	5	-0.19	181396330	33662	97.31	5400	5450	5360	7020	3780	5400	5388.76	0.65	4433	5546	5472	5396	5322	5246	5435	5285	185	1620	500	3450	10	1	36990766	1994	-70.00	0.73	12	0.09	-77.00	7337.00	11800	20221219	-54.32	5170	20230726	4.26	10900	-50.55	20230119	5170	4.26	20230726	11800	-54.32	20221219	5170	4.26	20230726	1.73	N	020120	500	184 억	239150	N	N	137	N	N
68	20230915	140308	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	0	3	0.00	147646830	27401	79.21	5400	5450	5360	7020	3780	5400	5388.37	0.65	3939	5546	5472	5396	5322	5246	5435	5285	185	1620	500	3450	10	1	36990766	1998	-70.13	0.74	12	0.07	-77.00	7337.00	11800	20221219	-54.24	5170	20230726	4.45	10900	-50.46	20230119	5170	4.45	20230726	11800	-54.24	20221219	5170	4.45	20230726	1.73	N	020120	500	184 억	239150	N	N	137	N	N
69	20230915	130306	57	100.00	KOSPI		서비스업	N	N	N	N		N	5370	-30	5	-0.56	113999070	21163	61.18	5400	5450	5360	7020	3780	5400	5386.72	0.65	1665	5546	5472	5396	5322	5246	5435	5285	185	1620	500	3450	10	1	36990766	1986	-69.74	0.73	12	0.06	-77.00	7337.00	11800	20221219	-54.49	5170	20230726	3.87	10900	-50.73	20230119	5170	3.87	20230726	11800	-54.49	20221219	5170	3.87	20230726	1.73	N	020120	500	184 억	239150	N	N	137	N	N
70	20230915	120309	57	100.00	KOSPI		서비스업	N	N	N	N		N	5380	-20	5	-0.37	85693630	15899	45.96	5400	5450	5360	7020	3780	5400	5389.88	0.65	1619	5546	5472	5396	5322	5246	5435	5285	185	1620	500	3450	10	1	36990766	1990	-69.87	0.73	12	0.04	-77.00	7337.00	11800	20221219	-54.41	5170	20230726	4.06	10900	-50.64	20230119	5170	4.06	20230726	11800	-54.41	20221219	5170	4.06	20230726	1.73	N	020120	500	184 억	239150	N	N	137	N	N
71	20230915	110310	57	100.00	KOSPI		서비스업	N	N	N	N		N	5380	-20	5	-0.37	60621130	11234	32.48	5400	5450	5370	7020	3780	5400	5396.22	0.65	1767	5546	5472	5396	5322	5246	5435	5285	185	1620	500	3450	10	1	36990766	1990	-69.87	0.73	12	0.03	-77.00	7337.00	11800	20221219	-54.41	5170	20230726	4.06	10900	-50.64	20230119	5170	4.06	20230726	11800	-54.41	20221219	5170	4.06	20230726	1.73	N	020120	500	184 억	239150	N	N	137	N	N
72	20230915	100311	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	0	3	0.00	27848300	5146	14.88	5400	5450	5370	7020	3780	5400	5411.64	0.65	2987	5546	5472	5396	5322	5246	5435	5285	185	1620	500	3450	10	1	36990766	1998	-70.13	0.74	12	0.01	-77.00	7337.00	11800	20221219	-54.24	5170	20230726	4.45	10900	-50.46	20230119	5170	4.45	20230726	11800	-54.24	20221219	5170	4.45	20230726	1.73	N	020120	500	184 억	239150	N	N	137	N	N
73	20230915	090306	57	100.00	KOSPI		서비스업	N	N	N	N		N	5370	-30	5	-0.56	1425540	264	0.76	5400	5400	5370	7020	3780	5400	5399.77	0.65	-91	5546	5472	5396	5322	5246	5435	5285	185	1620	500	3450	10	1	36990766	1986	-69.74	0.73	12	0.00	-77.00	7337.00	11800	20221219	-54.49	5170	20230726	3.87	10900	-50.73	20230119	5170	3.87	20230726	11800	-54.49	20221219	5170	3.87	20230726	1.73	N	020120	500	184 억	239150	N	N	137	N	N
74	20230914	160306	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-20	5	-0.37	182074680	33818	84.54	5470	5470	5320	7040	3800	5420	5383.96	0.65	-1081	5526	5472	5396	5342	5266	5435	5305	185	1620	500	3460	10	1	36990766	1998	-70.13	0.74	12	0.09	-77.00	7337.00	11800	20221219	-54.24	5170	20230726	4.45	10900	-50.46	20230119	5170	4.45	20230726	11800	-54.24	20221219	5170	4.45	20230726	1.71	N	020120	500	184 억	240300	N	N	137	N	N
75	20230914	150304	57	100.00	KOSPI		서비스업	N	N	N	N		N	5380	-40	5	-0.74	169817460	31541	78.85	5470	5470	5320	7040	3800	5420	5384.02	0.65	-1631	5526	5472	5396	5342	5266	5435	5305	185	1620	500	3460	10	1	36990766	1990	-69.87	0.73	12	0.09	-77.00	7337.00	11800	20221219	-54.41	5170	20230726	4.06	10900	-50.64	20230119	5170	4.06	20230726	11800	-54.41	20221219	5170	4.06	20230726	1.71	N	020120	500	184 억	240300	N	N	7	N	N
76	20230914	140303	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	-10	5	-0.18	137906700	25612	64.03	5470	5470	5320	7040	3800	5420	5384.46	0.65	-2296	5526	5472	5396	5342	5266	5435	5305	185	1620	500	3460	10	1	36990766	2001	-70.26	0.74	12	0.07	-77.00	7337.00	11800	20221219	-54.15	5170	20230726	4.64	10900	-50.37	20230119	5170	4.64	20230726	11800	-54.15	20221219	5170	4.64	20230726	1.71	N	020120	500	184 억	240300	N	N	7	N	N
77	20230914	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	-10	5	-0.18	91457100	16988	42.47	5470	5470	5320	7040	3800	5420	5383.63	0.65	-2659	5526	5472	5396	5342	5266	5435	5305	185	1620	500	3460	10	1	36990766	2001	-70.26	0.74	12	0.05	-77.00	7337.00	11800	20221219	-54.15	5170	20230726	4.64	10900	-50.37	20230119	5170	4.64	20230726	11800	-54.15	20221219	5170	4.64	20230726	1.71	N	020120	500	184 억	240300	N	N	7	N	N
78	20230914	120306	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	-10	5	-0.18	81296650	15105	37.76	5470	5470	5320	7040	3800	5420	5382.10	0.65	-2332	5526	5472	5396	5342	5266	5435	5305	185	1620	500	3460	10	1	36990766	2001	-70.26	0.74	12	0.04	-77.00	7337.00	11800	20221219	-54.15	5170	20230726	4.64	10900	-50.37	20230119	5170	4.64	20230726	11800	-54.15	20221219	5170	4.64	20230726	1.71	N	020120	500	184 억	240300	N	N	7	N	N
79	20230914	110306	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	0	3	0.00	52181290	9691	24.23	5470	5470	5320	7040	3800	5420	5384.51	0.65	-1925	5526	5472	5396	5342	5266	5435	5305	185	1620	500	3460	10	1	36990766	2005	-70.39	0.74	12	0.03	-77.00	7337.00	11800	20221219	-54.07	5170	20230726	4.84	10900	-50.28	20230119	5170	4.84	20230726	11800	-54.07	20221219	5170	4.84	20230726	1.71	N	020120	500	184 억	240300	N	N	7	N	N
80	20230914	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	10	2	0.18	13748250	2529	6.32	5470	5470	5390	7040	3800	5420	5436.24	0.65	-214	5526	5472	5396	5342	5266	5435	5305	185	1620	500	3460	10	1	36990766	2009	-70.52	0.74	12	0.01	-77.00	7337.00	11800	20221219	-53.98	5170	20230726	5.03	10900	-50.18	20230119	5170	5.03	20230726	11800	-53.98	20221219	5170	5.03	20230726	1.71	N	020120	500	184 억	240300	N	N	7	N	N
81	20230914	090306	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-20	5	-0.37	4162260	762	1.90	5470	5470	5400	7040	3800	5420	5462.28	0.65	120	5526	5472	5396	5342	5266	5435	5305	185	1620	500	3460	10	1	36990766	1998	-70.13	0.74	12	0.00	-77.00	7337.00	11800	20221219	-54.24	5170	20230726	4.45	10900	-50.46	20230119	5170	4.45	20230726	11800	-54.24	20221219	5170	4.45	20230726	1.71	N	020120	500	184 억	240300	N	N	7	N	N
82	20230913	160308	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	-10	5	-0.18	213989580	39872	148.64	5440	5450	5320	7050	3810	5430	5366.90	0.66	-4390	5630	5530	5470	5370	5310	5500	5340	185	1620	500	3470	10	1	36990766	2005	-70.39	0.74	12	0.11	-77.00	7337.00	11800	20221219	-54.07	5170	20230726	4.84	10900	-50.28	20230119	5170	4.84	20230726	11800	-54.07	20221219	5170	4.84	20230726	1.71	N	020120	500	184 억	245033	N	N	7	N	N
83	20230913	150303	57	100.00	KOSPI		서비스업	N	N	N	N		N	5350	-80	5	-1.47	206975720	38569	143.79	5440	5450	5320	7050	3810	5430	5366.38	0.66	-4422	5630	5530	5470	5370	5310	5500	5340	185	1620	500	3470	10	1	36990766	1979	-69.48	0.73	12	0.10	-77.00	7337.00	11800	20221219	-54.66	5170	20230726	3.48	10900	-50.92	20230119	5170	3.48	20230726	11800	-54.66	20221219	5170	3.48	20230726	1.71	N	020120	500	184 억	245033	N	N	13	N	N
84	20230913	140307	57	100.00	KOSPI		서비스업	N	N	N	N		N	5360	-70	5	-1.29	169688760	31605	117.82	5440	5450	5320	7050	3810	5430	5369.05	0.66	-5288	5630	5530	5470	5370	5310	5500	5340	185	1620	500	3470	10	1	36990766	1983	-69.61	0.73	12	0.09	-77.00	7337.00	11800	20221219	-54.58	5170	20230726	3.68	10900	-50.83	20230119	5170	3.68	20230726	11800	-54.58	20221219	5170	3.68	20230726	1.71	N	020120	500	184 억	245033	N	N	13	N	N
85	20230913	130300	57	100.00	KOSPI		서비스업	N	N	N	N		N	5360	-70	5	-1.29	139757010	26012	96.97	5440	5450	5320	7050	3810	5430	5372.79	0.66	-3961	5630	5530	5470	5370	5310	5500	5340	185	1620	500	3470	10	1	36990766	1983	-69.61	0.73	12	0.07	-77.00	7337.00	11800	20221219	-54.58	5170	20230726	3.68	10900	-50.83	20230119	5170	3.68	20230726	11800	-54.58	20221219	5170	3.68	20230726	1.71	N	020120	500	184 억	245033	N	N	13	N	N
86	20230913	120306	57	100.00	KOSPI		서비스업	N	N	N	N		N	5350	-80	5	-1.47	135040030	25130	93.68	5440	5450	5320	7050	3810	5430	5373.66	0.66	-3887	5630	5530	5470	5370	5310	5500	5340	185	1620	500	3470	10	1	36990766	1979	-69.48	0.73	12	0.07	-77.00	7337.00	11800	20221219	-54.66	5170	20230726	3.48	10900	-50.92	20230119	5170	3.48	20230726	11800	-54.66	20221219	5170	3.48	20230726	1.71	N	020120	500	184 억	245033	N	N	13	N	N
87	20230913	110304	57	100.00	KOSPI		서비스업	N	N	N	N		N	5350	-80	5	-1.47	67265100	12498	46.59	5440	5450	5350	7050	3810	5430	5382.07	0.66	-2257	5630	5530	5470	5370	5310	5500	5340	185	1620	500	3470	10	1	36990766	1979	-69.48	0.73	12	0.03	-77.00	7337.00	11800	20221219	-54.66	5170	20230726	3.48	10900	-50.92	20230119	5170	3.48	20230726	11800	-54.66	20221219	5170	3.48	20230726	1.71	N	020120	500	184 억	245033	N	N	13	N	N
88	20230913	100303	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	-20	5	-0.37	15401010	2847	10.61	5440	5450	5390	7050	3810	5430	5409.56	0.66	-101	5630	5530	5470	5370	5310	5500	5340	185	1620	500	3470	10	1	36990766	2001	-70.26	0.74	12	0.01	-77.00	7337.00	11800	20221219	-54.15	5170	20230726	4.64	10900	-50.37	20230119	5170	4.64	20230726	11800	-54.15	20221219	5170	4.64	20230726	1.71	N	020120	500	184 억	245033	N	N	13	N	N
89	20230913	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	-10	5	-0.18	1308960	241	0.90	5440	5440	5420	7050	3810	5430	5431.37	0.66	-236	5630	5530	5470	5370	5310	5500	5340	185	1620	500	3470	10	1	36990766	2005	-70.39	0.74	12	0.00	-77.00	7337.00	11800	20221219	-54.07	5170	20230726	4.84	10900	-50.28	20230119	5170	4.84	20230726	11800	-54.07	20221219	5170	4.84	20230726	1.71	N	020120	500	184 억	245033	N	N	13	N	N
90	20230912	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	-50	5	-0.91	144232540	26412	97.19	5450	5570	5410	7120	3840	5480	5460.93	0.67	-2157	5546	5512	5476	5442	5406	5495	5425	185	1640	500	3500	10	1	36990766	2009	-70.52	0.74	12	0.07	-77.00	7337.00	11800	20221219	-53.98	5170	20230726	5.03	10900	-50.18	20230119	5170	5.03	20230726	11800	-53.98	20221219	5170	5.03	20230726	1.74	N	020120	500	184 억	247209	N	N	13	N	N
91	20230912	150304	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	-70	5	-1.28	124649710	22806	83.92	5450	5570	5410	7120	3840	5480	5465.65	0.67	-2405	5546	5512	5476	5442	5406	5495	5425	185	1640	500	3500	10	1	36990766	2001	-70.26	0.74	12	0.06	-77.00	7337.00	11800	20221219	-54.15	5170	20230726	4.64	10900	-50.37	20230119	5170	4.64	20230726	11800	-54.15	20221219	5170	4.64	20230726	1.74	N	020120	500	184 억	247209	N	N	0	N	N
92	20230912	140301	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	-70	5	-1.28	110759580	20242	74.48	5450	5570	5410	7120	3840	5480	5471.77	0.67	-1371	5546	5512	5476	5442	5406	5495	5425	185	1640	500	3500	10	1	36990766	2001	-70.26	0.74	12	0.05	-77.00	7337.00	11800	20221219	-54.15	5170	20230726	4.64	10900	-50.37	20230119	5170	4.64	20230726	11800	-54.15	20221219	5170	4.64	20230726	1.74	N	020120	500	184 억	247209	N	N	0	N	N
93	20230912	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	-40	5	-0.73	91322140	16662	61.31	5450	5570	5420	7120	3840	5480	5480.86	0.67	1512	5546	5512	5476	5442	5406	5495	5425	185	1640	500	3500	10	1	36990766	2012	-70.65	0.74	12	0.05	-77.00	7337.00	11800	20221219	-53.90	5170	20230726	5.22	10900	-50.09	20230119	5170	5.22	20230726	11800	-53.90	20221219	5170	5.22	20230726	1.74	N	020120	500	184 억	247209	N	N	0	N	N
94	20230912	120254	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	-10	5	-0.18	64537640	11745	43.22	5450	5570	5420	7120	3840	5480	5494.90	0.67	3004	5546	5512	5476	5442	5406	5495	5425	185	1640	500	3500	10	1	36990766	2023	-71.04	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.64	5170	20230726	5.80	10900	-49.82	20230119	5170	5.80	20230726	11800	-53.64	20221219	5170	5.80	20230726	1.74	N	020120	500	184 억	247209	N	N	0	N	N
95	20230912	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	5480	0	3	0.00	55110500	10025	36.89	5450	5570	5420	7120	3840	5480	5497.31	0.67	3253	5546	5512	5476	5442	5406	5495	5425	185	1640	500	3500	10	1	36990766	2027	-71.17	0.75	12	0.03	-77.00	7337.00	11800	20221219	-53.56	5170	20230726	6.00	10900	-49.72	20230119	5170	6.00	20230726	11800	-53.56	20221219	5170	6.00	20230726	1.74	N	020120	500	184 억	247209	N	N	0	N	N
96	20230912	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	5510	30	2	0.55	45049780	8192	30.14	5450	5570	5420	7120	3840	5480	5499.24	0.67	3389	5546	5512	5476	5442	5406	5495	5425	185	1640	500	3500	10	1	36990766	2038	-71.56	0.75	12	0.02	-77.00	7337.00	11800	20221219	-53.31	5170	20230726	6.58	10900	-49.45	20230119	5170	6.58	20230726	11800	-53.31	20221219	5170	6.58	20230726	1.74	N	020120	500	184 억	247209	N	N	0	N	N
97	20230912	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	5490	10	2	0.18	10618800	1952	7.18	5450	5520	5420	7120	3840	5480	5439.96	0.67	413	5546	5512	5476	5442	5406	5495	5425	185	1640	500	3500	10	1	36990766	2031	-71.30	0.75	12	0.01	-77.00	7337.00	11800	20221219	-53.47	5170	20230726	6.19	10900	-49.63	20230119	5170	6.19	20230726	11800	-53.47	20221219	5170	6.19	20230726	1.74	N	020120	500	184 억	247209	N	N	0	N	N
98	20230911	160255	57	100.00	KOSPI		서비스업	N	N	N	N		N	5480	30	2	0.55	146889770	26835	25.37	5510	5510	5440	7080	3820	5450	5474.03	0.66	3273	5703	5576	5483	5356	5263	5530	5310	185	1630	500	3480	10	1	36990766	2027	-71.17	0.75	12	0.07	-77.00	7337.00	11800	20221219	-53.56	5170	20230726	6.00	10900	-49.72	20230119	5170	6.00	20230726	11800	-53.56	20221219	5170	6.00	20230726	1.75	N	020120	500	184 억	243951	N	N	0	N	N
99	20230911	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	5490	40	2	0.73	127238180	23251	21.98	5510	5510	5440	7080	3820	5450	5472.62	0.66	2018	5703	5576	5483	5356	5263	5530	5310	185	1630	500	3480	10	1	36990766	2031	-71.30	0.75	12	0.06	-77.00	7337.00	11800	20221219	-53.47	5170	20230726	6.19	10900	-49.63	20230119	5170	6.19	20230726	11800	-53.47	20221219	5170	6.19	20230726	1.75	N	020120	500	184 억	243951	N	N	0	N	N
100	20230911	140302	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	50	2	0.92	109137360	19945	18.86	5510	5510	5440	7080	3820	5450	5472.20	0.66	2534	5703	5576	5483	5356	5263	5530	5310	185	1630	500	3480	10	1	36990766	2034	-71.43	0.75	12	0.05	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.75	N	020120	500	184 억	243951	N	N	0	N	N
101	20230911	130300	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	20	2	0.37	79455300	14535	13.74	5510	5510	5440	7080	3820	5450	5466.78	0.66	-309	5703	5576	5483	5356	5263	5530	5310	185	1630	500	3480	10	1	36990766	2023	-71.04	0.75	12	0.04	-77.00	7337.00	11800	20221219	-53.64	5170	20230726	5.80	10900	-49.82	20230119	5170	5.80	20230726	11800	-53.64	20221219	5170	5.80	20230726	1.75	N	020120	500	184 억	243951	N	N	0	N	N
102	20230911	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	5480	30	2	0.55	72618320	13286	12.56	5510	5510	5440	7080	3820	5450	5466.09	0.66	-309	5703	5576	5483	5356	5263	5530	5310	185	1630	500	3480	10	1	36990766	2027	-71.17	0.75	12	0.04	-77.00	7337.00	11800	20221219	-53.56	5170	20230726	6.00	10900	-49.72	20230119	5170	6.00	20230726	11800	-53.56	20221219	5170	6.00	20230726	1.75	N	020120	500	184 억	243951	N	N	0	N	N
103	20230911	110255	57	100.00	KOSPI		서비스업	N	N	N	N		N	5460	10	2	0.18	67672040	12381	11.70	5510	5510	5440	7080	3820	5450	5466.13	0.66	-513	5703	5576	5483	5356	5263	5530	5310	185	1630	500	3480	10	1	36990766	2020	-70.91	0.74	12	0.03	-77.00	7337.00	11800	20221219	-53.73	5170	20230726	5.61	10900	-49.91	20230119	5170	5.61	20230726	11800	-53.73	20221219	5170	5.61	20230726	1.75	N	020120	500	184 억	243951	N	N	0	N	N
104	20230911	100255	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	-10	5	-0.18	49098470	8981	8.49	5510	5510	5440	7080	3820	5450	5467.42	0.66	-1254	5703	5576	5483	5356	5263	5530	5310	185	1630	500	3480	10	1	36990766	2012	-70.65	0.74	12	0.02	-77.00	7337.00	11800	20221219	-53.90	5170	20230726	5.22	10900	-50.09	20230119	5170	5.22	20230726	11800	-53.90	20221219	5170	5.22	20230726	1.75	N	020120	500	184 억	243951	N	N	0	N	N
105	20230911	090254	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	50	2	0.92	4562450	831	0.79	5510	5510	5500	7080	3820	5450	5508.26	0.66	-71	5703	5576	5483	5356	5263	5530	5310	185	1630	500	3480	10	1	36990766	2034	-71.43	0.75	12	0.00	-77.00	7337.00	11800	20221219	-53.39	5170	20230726	6.38	10900	-49.54	20230119	5170	6.38	20230726	11800	-53.39	20221219	5170	6.38	20230726	1.75	N	020120	500	184 억	243951	N	N	0	N	N
106	20230908	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	5450	-170	5	-3.02	570961240	104987	274.40	5550	5610	5390	7300	3940	5620	5438.40	0.67	-3040	5913	5766	5663	5516	5413	5715	5465	185	1680	500	3590	10	1	36990766	2016	-70.78	0.74	12	0.28	-77.00	7337.00	11800	20221219	-53.81	5170	20230726	5.42	10900	-50.00	20230119	5170	5.42	20230726	11800	-53.81	20221219	5170	5.42	20230726	1.75	N	020120	500	184 억	247646	N	N	0	N	N
107	20230908	150259	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-220	5	-3.91	550840840	101282	264.71	5550	5610	5390	7300	3940	5620	5438.68	0.67	-2676	5913	5766	5663	5516	5413	5715	5465	185	1680	500	3590	10	1	36990766	1998	-70.13	0.74	12	0.27	-77.00	7337.00	11800	20221219	-54.24	5170	20230726	4.45	10900	-50.46	20230119	5170	4.45	20230726	11800	-54.24	20221219	5170	4.45	20230726	1.75	N	020120	500	184 억	247646	N	N	0	N	N
108	20230908	140258	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-220	5	-3.91	464467670	85300	222.94	5550	5610	5390	7300	3940	5620	5445.11	0.67	-5216	5913	5766	5663	5516	5413	5715	5465	185	1680	500	3590	10	1	36990766	1998	-70.13	0.74	12	0.23	-77.00	7337.00	11800	20221219	-54.24	5170	20230726	4.45	10900	-50.46	20230119	5170	4.45	20230726	11800	-54.24	20221219	5170	4.45	20230726	1.75	N	020120	500	184 억	247646	N	N	0	N	N
109	20230908	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-220	5	-3.91	366975380	67238	175.74	5550	5610	5390	7300	3940	5620	5457.86	0.67	-5402	5913	5766	5663	5516	5413	5715	5465	185	1680	500	3590	10	1	36990766	1998	-70.13	0.74	12	0.18	-77.00	7337.00	11800	20221219	-54.24	5170	20230726	4.45	10900	-50.46	20230119	5170	4.45	20230726	11800	-54.24	20221219	5170	4.45	20230726	1.75	N	020120	500	184 억	247646	N	N	0	N	N
110	20230908	120307	57	100.00	KOSPI		서비스업	N	N	N	N		N	5460	-160	5	-2.85	227618470	41547	108.59	5550	5610	5440	7300	3940	5620	5478.58	0.67	-4505	5913	5766	5663	5516	5413	5715	5465	185	1680	500	3590	10	1	36990766	2020	-70.91	0.74	12	0.11	-77.00	7337.00	11800	20221219	-53.73	5170	20230726	5.61	10900	-49.91	20230119	5170	5.61	20230726	11800	-53.73	20221219	5170	5.61	20230726	1.75	N	020120	500	184 억	247646	N	N	0	N	N
111	20230908	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	-150	5	-2.67	180519970	32918	86.04	5550	5610	5440	7300	3940	5620	5483.93	0.67	-5127	5913	5766	5663	5516	5413	5715	5465	185	1680	500	3590	10	1	36990766	2023	-71.04	0.75	12	0.09	-77.00	7337.00	11800	20221219	-53.64	5170	20230726	5.80	10900	-49.82	20230119	5170	5.80	20230726	11800	-53.64	20221219	5170	5.80	20230726	1.75	N	020120	500	184 억	247646	N	N	0	N	N
112	20230908	100258	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	-180	5	-3.20	135629020	24689	64.53	5550	5610	5440	7300	3940	5620	5493.50	0.67	-4818	5913	5766	5663	5516	5413	5715	5465	185	1680	500	3590	10	1	36990766	2012	-70.65	0.74	12	0.07	-77.00	7337.00	11800	20221219	-53.90	5170	20230726	5.22	10900	-50.09	20230119	5170	5.22	20230726	11800	-53.90	20221219	5170	5.22	20230726	1.75	N	020120	500	184 억	247646	N	N	0	N	N
113	20230908	090304	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	-40	5	-0.71	9192460	1656	4.33	5550	5610	5550	7300	3940	5620	5551.00	0.67	260	5913	5766	5663	5516	5413	5715	5465	185	1680	500	3590	10	1	36990766	2064	-72.47	0.76	12	0.00	-77.00	7337.00	11800	20221219	-52.71	5170	20230726	7.93	10900	-48.81	20230119	5170	7.93	20230726	11800	-52.71	20221219	5170	7.93	20230726	1.75	N	020120	500	184 억	247646	N	N	0	N	N
114	20230907	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	5620	-190	5	-3.27	215019530	38142	440.95	5760	5810	5560	7550	4070	5810	5637.34	0.69	-7515	5970	5890	5810	5730	5650	5930	5770	185	1740	500	3710	10	1	36990766	2079	-72.99	0.77	12	0.10	-77.00	7337.00	11800	20221219	-52.37	5170	20230726	8.70	10900	-48.44	20230119	5170	8.70	20230726	11800	-52.37	20221219	5170	8.70	20230726	1.76	N	020120	500	184 억	256094	N	N	0	N	N
115	20230907	150258	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	-230	5	-3.96	190569480	33766	390.36	5760	5810	5560	7550	4070	5810	5643.83	0.69	-7718	5970	5890	5810	5730	5650	5930	5770	185	1740	500	3710	10	1	36990766	2064	-72.47	0.76	12	0.09	-77.00	7337.00	11800	20221219	-52.71	5170	20230726	7.93	10900	-48.81	20230119	5170	7.93	20230726	11800	-52.71	20221219	5170	7.93	20230726	1.76	N	020120	500	184 억	256094	N	N	0	N	N
116	20230907	140258	57	100.00	KOSPI		서비스업	N	N	N	N		N	5600	-210	5	-3.61	158386630	28000	323.70	5760	5810	5560	7550	4070	5810	5656.67	0.69	-6771	5970	5890	5810	5730	5650	5930	5770	185	1740	500	3710	10	1	36990766	2071	-72.73	0.76	12	0.08	-77.00	7337.00	11800	20221219	-52.54	5170	20230726	8.32	10900	-48.62	20230119	5170	8.32	20230726	11800	-52.54	20221219	5170	8.32	20230726	1.76	N	020120	500	184 억	256094	N	N	0	N	N
117	20230907	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	5680	-130	5	-2.24	102503980	18029	208.43	5760	5810	5610	7550	4070	5810	5685.51	0.69	-3183	5970	5890	5810	5730	5650	5930	5770	185	1740	500	3710	10	1	36990766	2101	-73.77	0.77	12	0.05	-77.00	7337.00	11800	20221219	-51.86	5170	20230726	9.86	10900	-47.89	20230119	5170	9.86	20230726	11800	-51.86	20221219	5170	9.86	20230726	1.76	N	020120	500	184 억	256094	N	N	0	N	N
118	20230907	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	5660	-150	5	-2.58	69514830	12171	140.71	5760	5810	5640	7550	4070	5810	5711.51	0.69	-3536	5970	5890	5810	5730	5650	5930	5770	185	1740	500	3710	10	1	36990766	2094	-73.51	0.77	12	0.03	-77.00	7337.00	11800	20221219	-52.03	5170	20230726	9.48	10900	-48.07	20230119	5170	9.48	20230726	11800	-52.03	20221219	5170	9.48	20230726	1.76	N	020120	500	184 억	256094	N	N	0	N	N
119	20230907	110259	57	100.00	KOSPI		서비스업	N	N	N	N		N	5710	-100	5	-1.72	45396360	7910	91.45	5760	5810	5660	7550	4070	5810	5739.11	0.69	-3005	5970	5890	5810	5730	5650	5930	5770	185	1740	500	3710	10	1	36990766	2112	-74.16	0.78	12	0.02	-77.00	7337.00	11800	20221219	-51.61	5170	20230726	10.44	10900	-47.61	20230119	5170	10.44	20230726	11800	-51.61	20221219	5170	10.44	20230726	1.76	N	020120	500	184 억	256094	N	N	0	N	N
120	20230907	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	5750	-60	5	-1.03	18260860	3171	36.66	5760	5810	5740	7550	4070	5810	5758.71	0.69	-2366	5970	5890	5810	5730	5650	5930	5770	185	1740	500	3710	10	1	36990766	2127	-74.68	0.78	12	0.01	-77.00	7337.00	11800	20221219	-51.27	5170	20230726	11.22	10900	-47.25	20230119	5170	11.22	20230726	11800	-51.27	20221219	5170	11.22	20230726	1.76	N	020120	500	184 억	256094	N	N	0	N	N
121	20230907	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	5800	-10	5	-0.17	178750	31	0.36	5760	5800	5750	7550	4070	5810	5766.13	0.69	-11	5970	5890	5810	5730	5650	5930	5770	185	1740	500	3710	10	1	36990766	2145	-75.32	0.79	12	0.00	-77.00	7337.00	11800	20221219	-50.85	5170	20230726	12.19	10900	-46.79	20230119	5170	12.19	20230726	11800	-50.85	20221219	5170	12.19	20230726	1.76	N	020120	500	184 억	256094	N	N	0	N	N
122	20230906	160257	57	100.00	KOSPI		서비스업	N	N	N	N		N	5810	10	2	0.17	50143620	8642	56.02	5790	5890	5730	7540	4060	5800	5802.31	0.70	-1572	5893	5846	5793	5746	5693	5820	5720	185	1740	500	3710	10	1	36990766	2149	-75.45	0.79	12	0.02	-77.00	7337.00	11800	20221219	-50.76	5170	20230726	12.38	10900	-46.70	20230119	5170	12.38	20230726	11800	-50.76	20221219	5170	12.38	20230726	1.73	N	020120	500	184 억	257916	N	N	0	N	N
123	20230906	150257	57	100.00	KOSPI		서비스업	N	N	N	N		N	5740	-60	5	-1.03	42610780	7338	47.57	5790	5890	5740	7540	4060	5800	5806.87	0.70	-1502	5893	5846	5793	5746	5693	5820	5720	185	1740	500	3710	10	1	36990766	2123	-74.55	0.78	12	0.02	-77.00	7337.00	11800	20221219	-51.36	5170	20230726	11.03	10900	-47.34	20230119	5170	11.03	20230726	11800	-51.36	20221219	5170	11.03	20230726	1.73	N	020120	500	184 억	257916	N	N	0	N	N
124	20230906	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	5810	10	2	0.17	28937960	4968	32.21	5790	5890	5760	7540	4060	5800	5824.87	0.70	-929	5893	5846	5793	5746	5693	5820	5720	185	1740	500	3710	10	1	36990766	2149	-75.45	0.79	12	0.01	-77.00	7337.00	11800	20221219	-50.76	5170	20230726	12.38	10900	-46.70	20230119	5170	12.38	20230726	11800	-50.76	20221219	5170	12.38	20230726	1.73	N	020120	500	184 억	257916	N	N	0	N	N
125	20230906	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	5820	20	2	0.34	23618520	4051	26.26	5790	5890	5760	7540	4060	5800	5830.29	0.70	-631	5893	5846	5793	5746	5693	5820	5720	185	1740	500	3710	10	1	36990766	2153	-75.58	0.79	12	0.01	-77.00	7337.00	11800	20221219	-50.68	5170	20230726	12.57	10900	-46.61	20230119	5170	12.57	20230726	11800	-50.68	20221219	5170	12.57	20230726	1.73	N	020120	500	184 억	257916	N	N	0	N	N
126	20230906	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	5810	10	2	0.17	20406810	3497	22.67	5790	5890	5760	7540	4060	5800	5835.52	0.70	-449	5893	5846	5793	5746	5693	5820	5720	185	1740	500	3710	10	1	36990766	2149	-75.45	0.79	12	0.01	-77.00	7337.00	11800	20221219	-50.76	5170	20230726	12.38	10900	-46.70	20230119	5170	12.38	20230726	11800	-50.76	20221219	5170	12.38	20230726	1.73	N	020120	500	184 억	257916	N	N	0	N	N
127	20230906	110259	57	100.00	KOSPI		서비스업	N	N	N	N		N	5810	10	2	0.17	17469340	2991	19.39	5790	5890	5760	7540	4060	5800	5840.64	0.70	-351	5893	5846	5793	5746	5693	5820	5720	185	1740	500	3710	10	1	36990766	2149	-75.45	0.79	12	0.01	-77.00	7337.00	11800	20221219	-50.76	5170	20230726	12.38	10900	-46.70	20230119	5170	12.38	20230726	11800	-50.76	20221219	5170	12.38	20230726	1.73	N	020120	500	184 억	257916	N	N	0	N	N
128	20230906	100254	57	100.00	KOSPI		서비스업	N	N	N	N		N	5820	20	2	0.34	12109770	2069	13.41	5790	5890	5760	7540	4060	5800	5852.96	0.70	-300	5893	5846	5793	5746	5693	5820	5720	185	1740	500	3710	10	1	36990766	2153	-75.58	0.79	12	0.01	-77.00	7337.00	11800	20221219	-50.68	5170	20230726	12.57	10900	-46.61	20230119	5170	12.57	20230726	11800	-50.68	20221219	5170	12.57	20230726	1.73	N	020120	500	184 억	257916	N	N	0	N	N
129	20230906	090255	57	100.00	KOSPI		서비스업	N	N	N	N		N	5760	-40	5	-0.69	885330	153	0.99	5790	5790	5760	7540	4060	5800	5786.47	0.70	-10	5893	5846	5793	5746	5693	5820	5720	185	1740	500	3710	10	1	36990766	2131	-74.81	0.79	12	0.00	-77.00	7337.00	11800	20221219	-51.19	5170	20230726	11.41	10900	-47.16	20230119	5170	11.41	20230726	11800	-51.19	20221219	5170	11.41	20230726	1.73	N	020120	500	184 억	257916	N	N	0	N	N
130	20230905	160255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5800	-30	5	-0.51	88515070	15307	33.50	5830	5840	5740	7570	4090	5830	5782.58	0.70	-1798	6176	6002	5906	5732	5636	5955	5685	185	1740	500	3730	10	1	36990766	2145	-75.32	0.79	12	0.04	-77.00	7337.00	11800	20221219	-50.85	5170	20230726	12.19	10900	-46.79	20230119	5170	12.19	20230726	11800	-50.85	20221219	5170	12.19	20230726	1.77	N	020120	500	184 억	260212	N	N	33	N	N
131	20230905	150304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5790	-40	5	-0.69	83169310	14383	31.48	5830	5840	5740	7570	4090	5830	5782.47	0.70	-2013	6176	6002	5906	5732	5636	5955	5685	185	1740	500	3730	10	1	36990766	2142	-75.19	0.79	12	0.04	-77.00	7337.00	11800	20221219	-50.93	5170	20230726	11.99	10900	-46.88	20230119	5170	11.99	20230726	11800	-50.93	20221219	5170	11.99	20230726	1.77	N	020120	500	184 억	260212	N	N	33	N	N
132	20230905	140257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5790	-40	5	-0.69	74092280	12810	28.03	5830	5840	5740	7570	4090	5830	5783.94	0.70	-1704	6176	6002	5906	5732	5636	5955	5685	185	1740	500	3730	10	1	36990766	2142	-75.19	0.79	12	0.03	-77.00	7337.00	11800	20221219	-50.93	5170	20230726	11.99	10900	-46.88	20230119	5170	11.99	20230726	11800	-50.93	20221219	5170	11.99	20230726	1.77	N	020120	500	184 억	260212	N	N	33	N	N
133	20230905	130248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5800	-30	5	-0.51	55282650	9559	20.92	5830	5840	5740	7570	4090	5830	5783.31	0.70	-1797	6176	6002	5906	5732	5636	5955	5685	185	1740	500	3730	10	1	36990766	2145	-75.32	0.79	12	0.03	-77.00	7337.00	11800	20221219	-50.85	5170	20230726	12.19	10900	-46.79	20230119	5170	12.19	20230726	11800	-50.85	20221219	5170	12.19	20230726	1.77	N	020120	500	184 억	260212	N	N	33	N	N
134	20230905	120256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5780	-50	5	-0.86	41935760	7244	15.85	5830	5840	5740	7570	4090	5830	5789.03	0.70	-1161	6176	6002	5906	5732	5636	5955	5685	185	1740	500	3730	10	1	36990766	2138	-75.06	0.79	12	0.02	-77.00	7337.00	11800	20221219	-51.02	5170	20230726	11.80	10900	-46.97	20230119	5170	11.80	20230726	11800	-51.02	20221219	5170	11.80	20230726	1.77	N	020120	500	184 억	260212	N	N	33	N	N
135	20230905	110256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5760	-70	5	-1.20	35108840	6057	13.26	5830	5840	5760	7570	4090	5830	5796.41	0.70	-1143	6176	6002	5906	5732	5636	5955	5685	185	1740	500	3730	10	1	36990766	2131	-74.81	0.79	12	0.02	-77.00	7337.00	11800	20221219	-51.19	5170	20230726	11.41	10900	-47.16	20230119	5170	11.41	20230726	11800	-51.19	20221219	5170	11.41	20230726	1.77	N	020120	500	184 억	260212	N	N	33	N	N
136	20230905	100253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5830	0	3	0.00	15536990	2675	5.85	5830	5840	5780	7570	4090	5830	5808.22	0.70	-525	6176	6002	5906	5732	5636	5955	5685	185	1740	500	3730	10	1	36990766	2157	-75.71	0.79	12	0.01	-77.00	7337.00	11800	20221219	-50.59	5170	20230726	12.77	10900	-46.51	20230119	5170	12.77	20230726	11800	-50.59	20221219	5170	12.77	20230726	1.77	N	020120	500	184 억	260212	N	N	33	N	N
137	20230905	090250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5800	-30	5	-0.51	1231280	212	0.46	5830	5830	5800	7570	4090	5830	5807.92	0.70	63	6176	6002	5906	5732	5636	5955	5685	185	1740	500	3730	10	1	36990766	2145	-75.32	0.79	12	0.00	-77.00	7337.00	11800	20221219	-50.85	5170	20230726	12.19	10900	-46.79	20230119	5170	12.19	20230726	11800	-50.85	20221219	5170	12.19	20230726	1.77	N	020120	500	184 억	260212	N	N	33	N	N
138	20230904	160253	57	100.00	KOSPI		서비스업	N	N	N	N		N	5830	-250	5	-4.11	268019010	45535	41.36	6020	6080	5810	7900	4260	6080	5886.68	0.73	-9956	6386	6232	6066	5912	5746	6310	5990	185	1820	500	3890	10	1	36990766	2157	-75.71	0.79	12	0.12	-77.00	7337.00	11800	20221219	-50.59	5170	20230726	12.77	10900	-46.51	20230119	5170	12.77	20230726	11800	-50.59	20221219	5170	12.77	20230726	1.78	N	020120	500	184 억	270703	N	N	33	N	N
139	20230904	150249	57	100.00	KOSPI		서비스업	N	N	N	N		N	5840	-240	5	-3.95	251145860	42642	38.73	6020	6080	5810	7900	4260	6080	5889.64	0.73	-9652	6386	6232	6066	5912	5746	6310	5990	185	1820	500	3890	10	1	36990766	2160	-75.84	0.80	12	0.12	-77.00	7337.00	11800	20221219	-50.51	5170	20230726	12.96	10900	-46.42	20230119	5170	12.96	20230726	11800	-50.51	20221219	5170	12.96	20230726	1.78	N	020120	500	184 억	270703	N	N	0	N	N
140	20230904	140250	57	100.00	KOSPI		서비스업	N	N	N	N		N	5820	-260	5	-4.28	232146010	39388	35.78	6020	6080	5810	7900	4260	6080	5893.83	0.73	-9011	6386	6232	6066	5912	5746	6310	5990	185	1820	500	3890	10	1	36990766	2153	-75.58	0.79	12	0.11	-77.00	7337.00	11800	20221219	-50.68	5170	20230726	12.57	10900	-46.61	20230119	5170	12.57	20230726	11800	-50.68	20221219	5170	12.57	20230726	1.78	N	020120	500	184 억	270703	N	N	0	N	N
141	20230904	130252	57	100.00	KOSPI		서비스업	N	N	N	N		N	5860	-220	5	-3.62	188483700	31892	28.97	6020	6080	5820	7900	4260	6080	5910.06	0.73	-7929	6386	6232	6066	5912	5746	6310	5990	185	1820	500	3890	10	1	36990766	2168	-76.10	0.80	12	0.09	-77.00	7337.00	11800	20221219	-50.34	5170	20230726	13.35	10900	-46.24	20230119	5170	13.35	20230726	11800	-50.34	20221219	5170	13.35	20230726	1.78	N	020120	500	184 억	270703	N	N	0	N	N
142	20230904	120249	57	100.00	KOSPI		서비스업	N	N	N	N		N	5880	-200	5	-3.29	148746490	25093	22.79	6020	6080	5850	7900	4260	6080	5927.81	0.73	-5320	6386	6232	6066	5912	5746	6310	5990	185	1820	500	3890	10	1	36990766	2175	-76.36	0.80	12	0.07	-77.00	7337.00	11800	20221219	-50.17	5170	20230726	13.73	10900	-46.06	20230119	5170	13.73	20230726	11800	-50.17	20221219	5170	13.73	20230726	1.78	N	020120	500	184 억	270703	N	N	0	N	N
143	20230904	110244	57	100.00	KOSPI		서비스업	N	N	N	N		N	5950	-130	5	-2.14	110914730	18677	16.97	6020	6080	5890	7900	4260	6080	5938.57	0.73	-1920	6386	6232	6066	5912	5746	6310	5990	185	1820	500	3890	10	1	36990766	2201	-77.27	0.81	12	0.05	-77.00	7337.00	11800	20221219	-49.58	5170	20230726	15.09	10900	-45.41	20230119	5170	15.09	20230726	11800	-49.58	20221219	5170	15.09	20230726	1.78	N	020120	500	184 억	270703	N	N	0	N	N
144	20230904	100243	57	100.00	KOSPI		서비스업	N	N	N	N		N	5940	-140	5	-2.30	43917500	7334	6.66	6020	6080	5930	7900	4260	6080	5988.21	0.73	-540	6386	6232	6066	5912	5746	6310	5990	185	1820	500	3890	10	1	36990766	2197	-77.14	0.81	12	0.02	-77.00	7337.00	11800	20221219	-49.66	5170	20230726	14.89	10900	-45.50	20230119	5170	14.89	20230726	11800	-49.66	20221219	5170	14.89	20230726	1.78	N	020120	500	184 억	270703	N	N	0	N	N
145	20230904	090248	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-10	5	-0.16	9077250	1507	1.37	6020	6070	6020	7900	4260	6080	6023.39	0.73	-2	6386	6232	6066	5912	5746	6310	5990	185	1820	500	3890	10	1	36990766	2245	-78.83	0.83	12	0.00	-77.00	7337.00	11800	20221219	-48.56	5170	20230726	17.41	10900	-44.31	20230119	5170	17.41	20230726	11800	-48.56	20221219	5170	17.41	20230726	1.78	N	020120	500	184 억	270703	N	N	0	N	N
146	20230901	160245	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	130	2	2.18	672690260	109896	138.04	5900	6220	5900	7730	4170	5950	6121.15	0.72	8167	6216	6082	5966	5832	5716	6150	5900	185	1780	500	3800	10	1	36990766	2249	-78.96	0.83	12	0.30	-77.00	7337.00	11800	20221219	-48.47	5170	20230726	17.60	10900	-44.22	20230119	5170	17.60	20230726	11800	-48.47	20221219	5170	17.60	20230726	1.78	N	020120	500	184 억	264955	N	N	1	N	N
147	20230901	150249	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	150	2	2.52	650819470	106311	133.53	5900	6220	5900	7730	4170	5950	6121.85	0.72	8889	6216	6082	5966	5832	5716	6150	5900	185	1780	500	3800	10	1	36990766	2256	-79.22	0.83	12	0.29	-77.00	7337.00	11800	20221219	-48.31	5170	20230726	17.99	10900	-44.04	20230119	5170	17.99	20230726	11800	-48.31	20221219	5170	17.99	20230726	1.78	N	020120	500	184 억	264955	N	N	1	N	N
148	20230901	140247	57	100.00	KOSPI		서비스업	N	N	N	N		N	6180	230	2	3.87	584747050	95553	120.02	5900	6220	5900	7730	4170	5950	6119.61	0.72	12573	6216	6082	5966	5832	5716	6150	5900	185	1780	500	3800	10	1	36990766	2286	-80.26	0.84	12	0.26	-77.00	7337.00	11800	20221219	-47.63	5170	20230726	19.54	10900	-43.30	20230119	5170	19.54	20230726	11800	-47.63	20221219	5170	19.54	20230726	1.78	N	020120	500	184 억	264955	N	N	1	N	N
149	20230901	130246	57	100.00	KOSPI		서비스업	N	N	N	N		N	6140	190	2	3.19	520826880	85136	106.94	5900	6220	5900	7730	4170	5950	6117.59	0.72	14202	6216	6082	5966	5832	5716	6150	5900	185	1780	500	3800	10	1	36990766	2271	-79.74	0.84	12	0.23	-77.00	7337.00	11800	20221219	-47.97	5170	20230726	18.76	10900	-43.67	20230119	5170	18.76	20230726	11800	-47.97	20221219	5170	18.76	20230726	1.78	N	020120	500	184 억	264955	N	N	1	N	N
150	20230901	120247	57	100.00	KOSPI		서비스업	N	N	N	N		N	6140	190	2	3.19	441248450	72175	90.66	5900	6220	5900	7730	4170	5950	6113.59	0.72	15211	6216	6082	5966	5832	5716	6150	5900	185	1780	500	3800	10	1	36990766	2271	-79.74	0.84	12	0.20	-77.00	7337.00	11800	20221219	-47.97	5170	20230726	18.76	10900	-43.67	20230119	5170	18.76	20230726	11800	-47.97	20221219	5170	18.76	20230726	1.78	N	020120	500	184 억	264955	N	N	1	N	N
151	20230901	110246	57	100.00	KOSPI		서비스업	N	N	N	N		N	6170	220	2	3.70	310135880	50867	63.89	5900	6220	5900	7730	4170	5950	6097.00	0.72	14151	6216	6082	5966	5832	5716	6150	5900	185	1780	500	3800	10	1	36990766	2282	-80.13	0.84	12	0.14	-77.00	7337.00	11800	20221219	-47.71	5170	20230726	19.34	10900	-43.39	20230119	5170	19.34	20230726	11800	-47.71	20221219	5170	19.34	20230726	1.78	N	020120	500	184 억	264955	N	N	1	N	N
152	20230901	100246	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	110	2	1.85	103685910	17236	21.65	5900	6090	5900	7730	4170	5950	6015.66	0.72	4136	6216	6082	5966	5832	5716	6150	5900	185	1780	500	3800	10	1	36990766	2242	-78.70	0.83	12	0.05	-77.00	7337.00	11800	20221219	-48.64	5170	20230726	17.21	10900	-44.40	20230119	5170	17.21	20230726	11800	-48.64	20221219	5170	17.21	20230726	1.78	N	020120	500	184 억	264955	N	N	1	N	N
153	20230901	090243	57	100.00	KOSPI		서비스업	N	N	N	N		N	5960	10	2	0.17	2269140	382	0.48	5900	5970	5900	7730	4170	5950	5940.16	0.72	-219	6216	6082	5966	5832	5716	6150	5900	185	1780	500	3800	10	1	36990766	2205	-77.40	0.81	12	0.00	-77.00	7337.00	11800	20221219	-49.49	5170	20230726	15.28	10900	-45.32	20230119	5170	15.28	20230726	11800	-49.49	20221219	5170	15.28	20230726	1.78	N	020120	500	184 억	264955	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History