KissMeData/011420/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1803	52	2	2.97	58671412	33002	52.61	1750	1804	1738	2275	1226	1751	1778.04	1.00	7364	1771	1761	1756	1746	1741	1758	1743	138	524	500	1080	1	1	27549644	497	10.80	1.49	12	0.12	167.00	1210.00	4230	20230217	-57.38	1555	20230103	15.95	4230	-57.38	20230217	1555	15.95	20230103	4230	-57.38	20230217	1555	15.95	20230103	2.27	N	011420	500	137 억	275530	N	N	0	N	N
3	20230927	150256	57	100.00	KOSPI	서비스업	N	N	N	N		N	1803	52	2	2.97	52637346	29654	47.28	1750	1804	1738	2275	1226	1751	1775.28	1.00	7931	1771	1761	1756	1746	1741	1758	1743	138	524	500	1080	1	1	27549644	497	10.80	1.49	12	0.11	167.00	1210.00	4230	20230217	-57.38	1555	20230103	15.95	4230	-57.38	20230217	1555	15.95	20230103	4230	-57.38	20230217	1555	15.95	20230103	2.27	N	011420	500	137 억	275530	N	N	0	N	N
4	20230927	140256	57	100.00	KOSPI	서비스업	N	N	N	N		N	1784	33	2	1.88	42283993	23893	38.09	1750	1797	1738	2275	1226	1751	1769.95	1.00	6103	1771	1761	1756	1746	1741	1758	1743	138	524	500	1080	1	1	27549644	491	10.68	1.47	12	0.09	167.00	1210.00	4230	20230217	-57.83	1555	20230103	14.73	4230	-57.83	20230217	1555	14.73	20230103	4230	-57.83	20230217	1555	14.73	20230103	2.27	N	011420	500	137 억	275530	N	N	0	N	N
5	20230927	130253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1785	34	2	1.94	32370477	18322	29.21	1750	1797	1738	2275	1226	1751	1767.00	1.00	3573	1771	1761	1756	1746	1741	1758	1743	138	524	500	1080	1	1	27549644	492	10.69	1.48	12	0.07	167.00	1210.00	4230	20230217	-57.80	1555	20230103	14.79	4230	-57.80	20230217	1555	14.79	20230103	4230	-57.80	20230217	1555	14.79	20230103	2.27	N	011420	500	137 억	275530	N	N	0	N	N
6	20230927	120253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1771	20	2	1.14	32064400	18150	28.94	1750	1797	1738	2275	1226	1751	1766.88	1.00	3552	1771	1761	1756	1746	1741	1758	1743	138	524	500	1080	1	1	27549644	488	10.60	1.46	12	0.07	167.00	1210.00	4230	20230217	-58.13	1555	20230103	13.89	4230	-58.13	20230217	1555	13.89	20230103	4230	-58.13	20230217	1555	13.89	20230103	2.27	N	011420	500	137 억	275530	N	N	0	N	N
7	20230927	110254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1797	46	2	2.63	26595472	15081	24.04	1750	1797	1738	2275	1226	1751	1763.75	1.00	3564	1771	1761	1756	1746	1741	1758	1743	138	524	500	1080	1	1	27549644	495	10.76	1.49	12	0.05	167.00	1210.00	4230	20230217	-57.52	1555	20230103	15.56	4230	-57.52	20230217	1555	15.56	20230103	4230	-57.52	20230217	1555	15.56	20230103	2.27	N	011420	500	137 억	275530	N	N	0	N	N
8	20230927	100253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1769	18	2	1.03	16590853	9466	15.09	1750	1769	1738	2275	1226	1751	1752.73	1.00	1863	1771	1761	1756	1746	1741	1758	1743	138	524	500	1080	1	1	27549644	487	10.59	1.46	12	0.03	167.00	1210.00	4230	20230217	-58.18	1555	20230103	13.76	4230	-58.18	20230217	1555	13.76	20230103	4230	-58.18	20230217	1555	13.76	20230103	2.27	N	011420	500	137 억	275530	N	N	0	N	N
9	20230927	090257	57	100.00	KOSPI	서비스업	N	N	N	N		N	1750	-1	5	-0.06	5941535	3395	5.41	1750	1750	1750	2275	1226	1751	1750.00	1.00	-467	1771	1761	1756	1746	1741	1758	1743	138	524	500	1080	1	1	27549644	482	10.48	1.45	12	0.01	167.00	1210.00	4230	20230217	-58.63	1555	20230103	12.54	4230	-58.63	20230217	1555	12.54	20230103	4230	-58.63	20230217	1555	12.54	20230103	2.27	N	011420	500	137 억	275530	N	N	0	N	N
10	20230926	160253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1751	-11	5	-0.62	109933050	62623	70.10	1762	1766	1751	2290	1234	1762	1755.55	1.02	-4349	1796	1778	1764	1746	1732	1772	1740	138	528	500	1090	1	1	27549644	482	10.49	1.45	12	0.23	167.00	1210.00	4230	20230217	-58.61	1555	20230103	12.60	4230	-58.61	20230217	1555	12.60	20230103	4230	-58.61	20230217	1555	12.60	20230103	2.27	N	011420	500	137 억	279969	N	N	6	N	N
11	20230926	150255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1753	-9	5	-0.51	90943115	51780	57.96	1762	1766	1752	2290	1234	1762	1756.34	1.02	-3817	1796	1778	1764	1746	1732	1772	1740	138	528	500	1090	1	1	27549644	483	10.50	1.45	12	0.19	167.00	1210.00	4230	20230217	-58.56	1555	20230103	12.73	4230	-58.56	20230217	1555	12.73	20230103	4230	-58.56	20230217	1555	12.73	20230103	2.27	N	011420	500	137 억	279969	N	N	6	N	N
12	20230926	140250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1760	-2	5	-0.11	63884767	36373	40.72	1762	1766	1752	2290	1234	1762	1756.38	1.02	-4713	1796	1778	1764	1746	1732	1772	1740	138	528	500	1090	1	1	27549644	485	10.54	1.45	12	0.13	167.00	1210.00	4230	20230217	-58.39	1555	20230103	13.18	4230	-58.39	20230217	1555	13.18	20230103	4230	-58.39	20230217	1555	13.18	20230103	2.27	N	011420	500	137 억	279969	N	N	6	N	N
13	20230926	130252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1752	-10	5	-0.57	40013988	22784	25.51	1762	1766	1752	2290	1234	1762	1756.23	1.02	-3658	1796	1778	1764	1746	1732	1772	1740	138	528	500	1090	1	1	27549644	483	10.49	1.45	12	0.08	167.00	1210.00	4230	20230217	-58.58	1555	20230103	12.67	4230	-58.58	20230217	1555	12.67	20230103	4230	-58.58	20230217	1555	12.67	20230103	2.27	N	011420	500	137 억	279969	N	N	6	N	N
14	20230926	120253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1755	-7	5	-0.40	22759124	12949	14.50	1762	1766	1754	2290	1234	1762	1757.60	1.02	-2833	1796	1778	1764	1746	1732	1772	1740	138	528	500	1090	1	1	27549644	483	10.51	1.45	12	0.05	167.00	1210.00	4230	20230217	-58.51	1555	20230103	12.86	4230	-58.51	20230217	1555	12.86	20230103	4230	-58.51	20230217	1555	12.86	20230103	2.27	N	011420	500	137 억	279969	N	N	6	N	N
15	20230926	110252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1755	-7	5	-0.40	21803625	12405	13.89	1762	1766	1754	2290	1234	1762	1757.65	1.02	-2459	1796	1778	1764	1746	1732	1772	1740	138	528	500	1090	1	1	27549644	483	10.51	1.45	12	0.05	167.00	1210.00	4230	20230217	-58.51	1555	20230103	12.86	4230	-58.51	20230217	1555	12.86	20230103	4230	-58.51	20230217	1555	12.86	20230103	2.27	N	011420	500	137 억	279969	N	N	6	N	N
16	20230926	100253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1764	2	2	0.11	14337361	8153	9.13	1762	1766	1754	2290	1234	1762	1758.54	1.02	-1856	1796	1778	1764	1746	1732	1772	1740	138	528	500	1090	1	1	27549644	486	10.56	1.46	12	0.03	167.00	1210.00	4230	20230217	-58.30	1555	20230103	13.44	4230	-58.30	20230217	1555	13.44	20230103	4230	-58.30	20230217	1555	13.44	20230103	2.27	N	011420	500	137 억	279969	N	N	6	N	N
17	20230926	090252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1760	-2	5	-0.11	3189181	1810	2.03	1762	1763	1760	2290	1234	1762	1761.98	1.02	-882	1796	1778	1764	1746	1732	1772	1740	138	528	500	1090	1	1	27549644	485	10.54	1.45	12	0.01	167.00	1210.00	4230	20230217	-58.39	1555	20230103	13.18	4230	-58.39	20230217	1555	13.18	20230103	4230	-58.39	20230217	1555	13.18	20230103	2.27	N	011420	500	137 억	279969	N	N	6	N	N
18	20230925	160252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1762	-37	5	-2.06	142014614	80757	241.14	1771	1782	1750	2335	1260	1799	1758.54	1.01	2529	1821	1809	1788	1776	1755	1816	1783	138	536	500	1110	1	1	27549644	485	10.55	1.46	12	0.29	167.00	1210.00	4230	20230217	-58.35	1555	20230103	13.31	4230	-58.35	20230217	1555	13.31	20230103	4230	-58.35	20230217	1555	13.31	20230103	2.29	N	011420	500	137 억	277476	N	N	6	N	N
19	20230925	150253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1754	-45	5	-2.50	131400132	74725	223.13	1771	1782	1750	2335	1260	1799	1758.45	1.01	3099	1821	1809	1788	1776	1755	1816	1783	138	536	500	1110	1	1	27549644	483	10.50	1.45	12	0.27	167.00	1210.00	4230	20230217	-58.53	1555	20230103	12.80	4230	-58.53	20230217	1555	12.80	20230103	4230	-58.53	20230217	1555	12.80	20230103	2.29	N	011420	500	137 억	277476	N	N	0	N	N
20	20230925	140250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1761	-38	5	-2.11	102378188	58223	173.85	1771	1782	1750	2335	1260	1799	1758.38	1.01	3736	1821	1809	1788	1776	1755	1816	1783	138	536	500	1110	1	1	27549644	485	10.54	1.46	12	0.21	167.00	1210.00	4230	20230217	-58.37	1555	20230103	13.25	4230	-58.37	20230217	1555	13.25	20230103	4230	-58.37	20230217	1555	13.25	20230103	2.29	N	011420	500	137 억	277476	N	N	0	N	N
21	20230925	130250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1770	-29	5	-1.61	83639779	47583	142.08	1771	1782	1750	2335	1260	1799	1757.77	1.01	5666	1821	1809	1788	1776	1755	1816	1783	138	536	500	1110	1	1	27549644	488	10.60	1.46	12	0.17	167.00	1210.00	4230	20230217	-58.16	1555	20230103	13.83	4230	-58.16	20230217	1555	13.83	20230103	4230	-58.16	20230217	1555	13.83	20230103	2.29	N	011420	500	137 억	277476	N	N	0	N	N
22	20230925	120255	57	100.00	KOSPI	서비스업	N	N	N	N		N	1764	-35	5	-1.95	77507023	44107	131.70	1771	1782	1750	2335	1260	1799	1757.25	1.01	5604	1821	1809	1788	1776	1755	1816	1783	138	536	500	1110	1	1	27549644	486	10.56	1.46	12	0.16	167.00	1210.00	4230	20230217	-58.30	1555	20230103	13.44	4230	-58.30	20230217	1555	13.44	20230103	4230	-58.30	20230217	1555	13.44	20230103	2.29	N	011420	500	137 억	277476	N	N	0	N	N
23	20230925	110251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1756	-43	5	-2.39	74126124	42182	125.95	1771	1782	1750	2335	1260	1799	1757.29	1.01	5551	1821	1809	1788	1776	1755	1816	1783	138	536	500	1110	1	1	27549644	484	10.51	1.45	12	0.15	167.00	1210.00	4230	20230217	-58.49	1555	20230103	12.93	4230	-58.49	20230217	1555	12.93	20230103	4230	-58.49	20230217	1555	12.93	20230103	2.29	N	011420	500	137 억	277476	N	N	0	N	N
24	20230925	100251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1767	-32	5	-1.78	59587564	33904	101.24	1771	1782	1750	2335	1260	1799	1757.54	1.01	5719	1821	1809	1788	1776	1755	1816	1783	138	536	500	1110	1	1	27549644	487	10.58	1.46	12	0.12	167.00	1210.00	4230	20230217	-58.23	1555	20230103	13.63	4230	-58.23	20230217	1555	13.63	20230103	4230	-58.23	20230217	1555	13.63	20230103	2.29	N	011420	500	137 억	277476	N	N	0	N	N
25	20230925	090251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1781	-18	5	-1.00	4284950	2419	7.22	1771	1781	1770	2335	1260	1799	1771.37	1.01	269	1821	1809	1788	1776	1755	1816	1783	138	536	500	1110	1	1	27549644	491	10.66	1.47	12	0.01	167.00	1210.00	4230	20230217	-57.90	1555	20230103	14.53	4230	-57.90	20230217	1555	14.53	20230103	4230	-57.90	20230217	1555	14.53	20230103	2.29	N	011420	500	137 억	277476	N	N	0	N	N
26	20230922	160259	57	100.00	KOSPI	서비스업	N	N	N	N		N	1799	3	2	0.17	59700281	33464	61.46	1774	1800	1767	2330	1258	1796	1784.02	1.02	-5050	1854	1824	1810	1780	1766	1818	1774	138	534	500	1110	1	1	27549644	496	10.77	1.49	12	0.12	167.00	1210.00	4230	20230217	-57.47	1555	20230103	15.69	4230	-57.47	20230217	1555	15.69	20230103	4230	-57.47	20230217	1555	15.69	20230103	2.30	N	011420	500	137 억	281164	N	N	0	N	N
27	20230922	150257	57	100.00	KOSPI	서비스업	N	N	N	N		N	1791	-5	5	-0.28	54407364	30514	56.04	1774	1797	1767	2330	1258	1796	1783.03	1.02	-4467	1854	1824	1810	1780	1766	1818	1774	138	534	500	1110	1	1	27549644	493	10.72	1.48	12	0.11	167.00	1210.00	4230	20230217	-57.66	1555	20230103	15.18	4230	-57.66	20230217	1555	15.18	20230103	4230	-57.66	20230217	1555	15.18	20230103	2.30	N	011420	500	137 억	281164	N	N	0	N	N
28	20230922	140257	57	100.00	KOSPI	서비스업	N	N	N	N		N	1796	0	3	0.00	44692360	25079	46.06	1774	1797	1767	2330	1258	1796	1782.06	1.02	-3307	1854	1824	1810	1780	1766	1818	1774	138	534	500	1110	1	1	27549644	495	10.75	1.48	12	0.09	167.00	1210.00	4230	20230217	-57.54	1555	20230103	15.50	4230	-57.54	20230217	1555	15.50	20230103	4230	-57.54	20230217	1555	15.50	20230103	2.30	N	011420	500	137 억	281164	N	N	0	N	N
29	20230922	130243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1792	-4	5	-0.22	40789108	22904	42.07	1774	1796	1767	2330	1258	1796	1780.87	1.02	-2758	1854	1824	1810	1780	1766	1818	1774	138	534	500	1110	1	1	27549644	494	10.73	1.48	12	0.08	167.00	1210.00	4230	20230217	-57.64	1555	20230103	15.24	4230	-57.64	20230217	1555	15.24	20230103	4230	-57.64	20230217	1555	15.24	20230103	2.30	N	011420	500	137 억	281164	N	N	0	N	N
30	20230922	120243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1792	-4	5	-0.22	34658715	19482	35.78	1774	1794	1767	2330	1258	1796	1779.01	1.02	-2613	1854	1824	1810	1780	1766	1818	1774	138	534	500	1110	1	1	27549644	494	10.73	1.48	12	0.07	167.00	1210.00	4230	20230217	-57.64	1555	20230103	15.24	4230	-57.64	20230217	1555	15.24	20230103	4230	-57.64	20230217	1555	15.24	20230103	2.30	N	011420	500	137 억	281164	N	N	0	N	N
31	20230922	110244	57	100.00	KOSPI	서비스업	N	N	N	N		N	1794	-2	5	-0.11	21795762	12271	22.54	1774	1794	1767	2330	1258	1796	1776.20	1.02	-3396	1854	1824	1810	1780	1766	1818	1774	138	534	500	1110	1	1	27549644	494	10.74	1.48	12	0.04	167.00	1210.00	4230	20230217	-57.59	1555	20230103	15.37	4230	-57.59	20230217	1555	15.37	20230103	4230	-57.59	20230217	1555	15.37	20230103	2.30	N	011420	500	137 억	281164	N	N	0	N	N
32	20230922	100243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1769	-27	5	-1.50	16322755	9190	16.88	1774	1790	1767	2330	1258	1796	1776.14	1.02	-2369	1854	1824	1810	1780	1766	1818	1774	138	534	500	1110	1	1	27549644	487	10.59	1.46	12	0.03	167.00	1210.00	4230	20230217	-58.18	1555	20230103	13.76	4230	-58.18	20230217	1555	13.76	20230103	4230	-58.18	20230217	1555	13.76	20230103	2.30	N	011420	500	137 억	281164	N	N	0	N	N
33	20230922	090239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1768	-28	5	-1.56	2784175	1571	2.89	1774	1783	1768	2330	1258	1796	1772.23	1.02	-1089	1854	1824	1810	1780	1766	1818	1774	138	534	500	1110	1	1	27549644	487	10.59	1.46	12	0.01	167.00	1210.00	4230	20230217	-58.20	1555	20230103	13.70	4230	-58.20	20230217	1555	13.70	20230103	4230	-58.20	20230217	1555	13.70	20230103	2.30	N	011420	500	137 억	281164	N	N	0	N	N
34	20230921	160244	57	100.00	KOSPI	서비스업	N	N	N	N		N	1796	-32	5	-1.75	98264730	54279	103.02	1828	1840	1796	2375	1280	1828	1810.36	1.09	-17844	1864	1846	1832	1814	1800	1839	1807	138	547	500	1130	1	1	27549644	495	10.75	1.48	12	0.20	167.00	1210.00	4230	20230217	-57.54	1555	20230103	15.50	4230	-57.54	20230217	1555	15.50	20230103	4230	-57.54	20230217	1555	15.50	20230103	2.30	N	011420	500	137 억	299061	N	N	0	N	N
35	20230921	150241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1808	-20	5	-1.09	89141892	49202	93.38	1828	1840	1797	2375	1280	1828	1811.75	1.09	-17203	1864	1846	1832	1814	1800	1839	1807	138	547	500	1130	1	1	27549644	498	10.83	1.49	12	0.18	167.00	1210.00	4230	20230217	-57.26	1555	20230103	16.27	4230	-57.26	20230217	1555	16.27	20230103	4230	-57.26	20230217	1555	16.27	20230103	2.30	N	011420	500	137 억	299061	N	N	0	N	N
36	20230921	140242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1810	-18	5	-0.98	70045038	38598	73.25	1828	1840	1802	2375	1280	1828	1814.73	1.09	-13452	1864	1846	1832	1814	1800	1839	1807	138	547	500	1130	1	1	27549644	499	10.84	1.50	12	0.14	167.00	1210.00	4230	20230217	-57.21	1555	20230103	16.40	4230	-57.21	20230217	1555	16.40	20230103	4230	-57.21	20230217	1555	16.40	20230103	2.30	N	011420	500	137 억	299061	N	N	0	N	N
37	20230921	130236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1811	-17	5	-0.93	66640383	36713	69.68	1828	1840	1803	2375	1280	1828	1815.17	1.09	-13078	1864	1846	1832	1814	1800	1839	1807	138	547	500	1130	1	1	27549644	499	10.84	1.50	12	0.13	167.00	1210.00	4230	20230217	-57.19	1555	20230103	16.46	4230	-57.19	20230217	1555	16.46	20230103	4230	-57.19	20230217	1555	16.46	20230103	2.30	N	011420	500	137 억	299061	N	N	0	N	N
38	20230921	120237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1814	-14	5	-0.77	40839534	22444	42.60	1828	1840	1808	2375	1280	1828	1819.62	1.09	-8836	1864	1846	1832	1814	1800	1839	1807	138	547	500	1130	1	1	27549644	500	10.86	1.50	12	0.08	167.00	1210.00	4230	20230217	-57.12	1555	20230103	16.66	4230	-57.12	20230217	1555	16.66	20230103	4230	-57.12	20230217	1555	16.66	20230103	2.30	N	011420	500	137 억	299061	N	N	0	N	N
39	20230921	110244	57	100.00	KOSPI	서비스업	N	N	N	N		N	1821	-7	5	-0.38	33675250	18484	35.08	1828	1840	1808	2375	1280	1828	1821.86	1.09	-8019	1864	1846	1832	1814	1800	1839	1807	138	547	500	1130	1	1	27549644	502	10.90	1.50	12	0.07	167.00	1210.00	4230	20230217	-56.95	1555	20230103	17.11	4230	-56.95	20230217	1555	17.11	20230103	4230	-56.95	20230217	1555	17.11	20230103	2.30	N	011420	500	137 억	299061	N	N	0	N	N
40	20230921	100240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1822	-6	5	-0.33	16813812	9193	17.45	1828	1840	1810	2375	1280	1828	1828.98	1.09	-2131	1864	1846	1832	1814	1800	1839	1807	138	547	500	1130	1	1	27549644	502	10.91	1.51	12	0.03	167.00	1210.00	4230	20230217	-56.93	1555	20230103	17.17	4230	-56.93	20230217	1555	17.17	20230103	4230	-56.93	20230217	1555	17.17	20230103	2.30	N	011420	500	137 억	299061	N	N	0	N	N
41	20230921	090243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1810	-18	5	-0.98	1248283	687	1.30	1828	1828	1810	2375	1280	1828	1817.01	1.09	-312	1864	1846	1832	1814	1800	1839	1807	138	547	500	1130	1	1	27549644	499	10.84	1.50	12	0.00	167.00	1210.00	4230	20230217	-57.21	1555	20230103	16.40	4230	-57.21	20230217	1555	16.40	20230103	4230	-57.21	20230217	1555	16.40	20230103	2.30	N	011420	500	137 억	299061	N	N	0	N	N
42	20230920	160243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1828	-10	5	-0.54	93466669	51137	66.15	1838	1850	1818	2385	1287	1838	1827.77	1.12	-6565	1906	1872	1855	1821	1804	1863	1812	138	547	500	1130	1	1	27549644	504	10.95	1.51	12	0.19	167.00	1210.00	4230	20230217	-56.78	1555	20230103	17.56	4230	-56.78	20230217	1555	17.56	20230103	4230	-56.78	20230217	1555	17.56	20230103	2.32	N	011420	500	137 억	308476	N	N	0	N	N
43	20230920	150238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1826	-12	5	-0.65	71784910	39268	50.80	1838	1850	1818	2385	1287	1838	1828.08	1.12	-4932	1906	1872	1855	1821	1804	1863	1812	138	547	500	1130	1	1	27549644	503	10.93	1.51	12	0.14	167.00	1210.00	4230	20230217	-56.83	1555	20230103	17.43	4230	-56.83	20230217	1555	17.43	20230103	4230	-56.83	20230217	1555	17.43	20230103	2.32	N	011420	500	137 억	308476	N	N	0	N	N
44	20230920	140240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1827	-11	5	-0.60	61671197	33718	43.62	1838	1850	1818	2385	1287	1838	1829.03	1.12	-5289	1906	1872	1855	1821	1804	1863	1812	138	547	500	1130	1	1	27549644	503	10.94	1.51	12	0.12	167.00	1210.00	4230	20230217	-56.81	1555	20230103	17.49	4230	-56.81	20230217	1555	17.49	20230103	4230	-56.81	20230217	1555	17.49	20230103	2.32	N	011420	500	137 억	308476	N	N	0	N	N
45	20230920	130238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1821	-17	5	-0.92	54687377	29890	38.67	1838	1850	1819	2385	1287	1838	1829.62	1.12	-5576	1906	1872	1855	1821	1804	1863	1812	138	547	500	1130	1	1	27549644	502	10.90	1.50	12	0.11	167.00	1210.00	4230	20230217	-56.95	1555	20230103	17.11	4230	-56.95	20230217	1555	17.11	20230103	4230	-56.95	20230217	1555	17.11	20230103	2.32	N	011420	500	137 억	308476	N	N	0	N	N
46	20230920	120236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1820	-18	5	-0.98	46771428	25542	33.04	1838	1850	1820	2385	1287	1838	1831.16	1.12	-4150	1906	1872	1855	1821	1804	1863	1812	138	547	500	1130	1	1	27549644	501	10.90	1.50	12	0.09	167.00	1210.00	4230	20230217	-56.97	1555	20230103	17.04	4230	-56.97	20230217	1555	17.04	20230103	4230	-56.97	20230217	1555	17.04	20230103	2.32	N	011420	500	137 억	308476	N	N	0	N	N
47	20230920	110239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1838	0	3	0.00	28171093	15369	19.88	1838	1850	1820	2385	1287	1838	1832.98	1.12	-3524	1906	1872	1855	1821	1804	1863	1812	138	547	500	1130	1	1	27549644	506	11.01	1.52	12	0.06	167.00	1210.00	4230	20230217	-56.55	1555	20230103	18.20	4230	-56.55	20230217	1555	18.20	20230103	4230	-56.55	20230217	1555	18.20	20230103	2.32	N	011420	500	137 억	308476	N	N	0	N	N
48	20230920	100235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1836	-2	5	-0.11	11085257	6046	7.82	1838	1850	1820	2385	1287	1838	1833.49	1.12	-1175	1906	1872	1855	1821	1804	1863	1812	138	547	500	1130	1	1	27549644	506	10.99	1.52	12	0.02	167.00	1210.00	4230	20230217	-56.60	1555	20230103	18.07	4230	-56.60	20230217	1555	18.07	20230103	4230	-56.60	20230217	1555	18.07	20230103	2.32	N	011420	500	137 억	308476	N	N	0	N	N
49	20230920	090237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1820	-18	5	-0.98	5444181	2966	3.84	1838	1850	1820	2385	1287	1838	1835.53	1.12	-518	1906	1872	1855	1821	1804	1863	1812	138	547	500	1130	1	1	27549644	501	10.90	1.50	12	0.01	167.00	1210.00	4230	20230217	-56.97	1555	20230103	17.04	4230	-56.97	20230217	1555	17.04	20230103	4230	-56.97	20230217	1555	17.04	20230103	2.32	N	011420	500	137 억	308476	N	N	0	N	N
50	20230919	160237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1838	-42	5	-2.23	141294476	76215	146.76	1862	1889	1838	2440	1316	1880	1853.95	1.19	-18920	1933	1906	1890	1863	1847	1898	1855	138	560	500	1160	1	1	27549644	506	11.01	1.52	12	0.28	167.00	1210.00	4230	20230217	-56.55	1555	20230103	18.20	4230	-56.55	20230217	1555	18.20	20230103	4230	-56.55	20230217	1555	18.20	20230103	2.32	N	011420	500	137 억	327396	N	N	0	N	N
51	20230919	150237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1845	-35	5	-1.86	129066292	69566	133.95	1862	1889	1838	2440	1316	1880	1855.31	1.19	-15915	1933	1906	1890	1863	1847	1898	1855	138	560	500	1160	1	1	27549644	508	11.05	1.52	12	0.25	167.00	1210.00	4230	20230217	-56.38	1555	20230103	18.65	4230	-56.38	20230217	1555	18.65	20230103	4230	-56.38	20230217	1555	18.65	20230103	2.32	N	011420	500	137 억	327396	N	N	0	N	N
52	20230919	140234	57	100.00	KOSPI	서비스업	N	N	N	N		N	1840	-40	5	-2.13	107391464	57791	111.28	1862	1889	1840	2440	1316	1880	1858.27	1.19	-12228	1933	1906	1890	1863	1847	1898	1855	138	560	500	1160	1	1	27549644	507	11.02	1.52	12	0.21	167.00	1210.00	4230	20230217	-56.50	1555	20230103	18.33	4230	-56.50	20230217	1555	18.33	20230103	4230	-56.50	20230217	1555	18.33	20230103	2.32	N	011420	500	137 억	327396	N	N	0	N	N
53	20230919	130233	57	100.00	KOSPI	서비스업	N	N	N	N		N	1844	-36	5	-1.91	94836356	50975	98.16	1862	1889	1843	2440	1316	1880	1860.45	1.19	-10592	1933	1906	1890	1863	1847	1898	1855	138	560	500	1160	1	1	27549644	508	11.04	1.52	12	0.19	167.00	1210.00	4230	20230217	-56.41	1555	20230103	18.59	4230	-56.41	20230217	1555	18.59	20230103	4230	-56.41	20230217	1555	18.59	20230103	2.32	N	011420	500	137 억	327396	N	N	0	N	N
54	20230919	120240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1851	-29	5	-1.54	75795513	40674	78.32	1862	1889	1851	2440	1316	1880	1863.49	1.19	-8429	1933	1906	1890	1863	1847	1898	1855	138	560	500	1160	1	1	27549644	510	11.08	1.53	12	0.15	167.00	1210.00	4230	20230217	-56.24	1555	20230103	19.04	4230	-56.24	20230217	1555	19.04	20230103	4230	-56.24	20230217	1555	19.04	20230103	2.32	N	011420	500	137 억	327396	N	N	0	N	N
55	20230919	110240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1860	-20	5	-1.06	50933829	27292	52.55	1862	1889	1858	2440	1316	1880	1866.25	1.19	-3189	1933	1906	1890	1863	1847	1898	1855	138	560	500	1160	1	1	27549644	512	11.14	1.54	12	0.10	167.00	1210.00	4230	20230217	-56.03	1555	20230103	19.61	4230	-56.03	20230217	1555	19.61	20230103	4230	-56.03	20230217	1555	19.61	20230103	2.32	N	011420	500	137 억	327396	N	N	0	N	N
56	20230919	100238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1868	-12	5	-0.64	29188795	15622	30.08	1862	1889	1858	2440	1316	1880	1868.44	1.19	-2509	1933	1906	1890	1863	1847	1898	1855	138	560	500	1160	1	1	27549644	515	11.19	1.54	12	0.06	167.00	1210.00	4230	20230217	-55.84	1555	20230103	20.13	4230	-55.84	20230217	1555	20.13	20230103	4230	-55.84	20230217	1555	20.13	20230103	2.32	N	011420	500	137 억	327396	N	N	0	N	N
57	20230919	090238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1862	-18	5	-0.96	1953238	1049	2.02	1862	1862	1862	2440	1316	1880	1862.00	1.19	-106	1933	1906	1890	1863	1847	1898	1855	138	560	500	1160	1	1	27549644	513	11.15	1.54	12	0.00	167.00	1210.00	4230	20230217	-55.98	1555	20230103	19.74	4230	-55.98	20230217	1555	19.74	20230103	4230	-55.98	20230217	1555	19.74	20230103	2.32	N	011420	500	137 억	327396	N	N	0	N	N
58	20230918	160240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1880	-36	5	-1.88	97874542	51783	71.93	1917	1917	1874	2490	1342	1916	1890.10	1.25	-16268	1940	1927	1908	1895	1876	1934	1902	138	574	500	1180	1	1	27549644	518	11.26	1.55	12	0.19	167.00	1210.00	4230	20230217	-55.56	1555	20230103	20.90	4230	-55.56	20230217	1555	20.90	20230103	4230	-55.56	20230217	1555	20.90	20230103	2.29	N	011420	500	137 억	344351	N	N	0	N	N
59	20230918	150234	57	100.00	KOSPI	서비스업	N	N	N	N		N	1886	-30	5	-1.57	78498769	41461	57.60	1917	1917	1876	2490	1342	1916	1893.32	1.25	-14224	1940	1927	1908	1895	1876	1934	1902	138	574	500	1180	1	1	27549644	520	11.29	1.56	12	0.15	167.00	1210.00	4230	20230217	-55.41	1555	20230103	21.29	4230	-55.41	20230217	1555	21.29	20230103	4230	-55.41	20230217	1555	21.29	20230103	2.29	N	011420	500	137 억	344351	N	N	0	N	N
60	20230918	140242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1889	-27	5	-1.41	64771247	34162	47.46	1917	1917	1886	2490	1342	1916	1896.00	1.25	-12555	1940	1927	1908	1895	1876	1934	1902	138	574	500	1180	1	1	27549644	520	11.31	1.56	12	0.12	167.00	1210.00	4230	20230217	-55.34	1555	20230103	21.48	4230	-55.34	20230217	1555	21.48	20230103	4230	-55.34	20230217	1555	21.48	20230103	2.29	N	011420	500	137 억	344351	N	N	0	N	N
61	20230918	130239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1887	-29	5	-1.51	57550423	30336	42.14	1917	1917	1886	2490	1342	1916	1897.10	1.25	-11503	1940	1927	1908	1895	1876	1934	1902	138	574	500	1180	1	1	27549644	520	11.30	1.56	12	0.11	167.00	1210.00	4230	20230217	-55.39	1555	20230103	21.35	4230	-55.39	20230217	1555	21.35	20230103	4230	-55.39	20230217	1555	21.35	20230103	2.29	N	011420	500	137 억	344351	N	N	0	N	N
62	20230918	120238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1892	-24	5	-1.25	40075821	21089	29.30	1917	1917	1886	2490	1342	1916	1900.32	1.25	-11766	1940	1927	1908	1895	1876	1934	1902	138	574	500	1180	1	1	27549644	521	11.33	1.56	12	0.08	167.00	1210.00	4230	20230217	-55.27	1555	20230103	21.67	4230	-55.27	20230217	1555	21.67	20230103	4230	-55.27	20230217	1555	21.67	20230103	2.29	N	011420	500	137 억	344351	N	N	0	N	N
63	20230918	110239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1887	-29	5	-1.51	36963182	19441	27.01	1917	1917	1886	2490	1342	1916	1901.30	1.25	-11436	1940	1927	1908	1895	1876	1934	1902	138	574	500	1180	1	1	27549644	520	11.30	1.56	12	0.07	167.00	1210.00	4230	20230217	-55.39	1555	20230103	21.35	4230	-55.39	20230217	1555	21.35	20230103	4230	-55.39	20230217	1555	21.35	20230103	2.29	N	011420	500	137 억	344351	N	N	0	N	N
64	20230918	100235	57	100.00	KOSPI	서비스업	N	N	N	N		N	1896	-20	5	-1.04	29818320	15661	21.76	1917	1917	1890	2490	1342	1916	1903.99	1.25	-9895	1940	1927	1908	1895	1876	1934	1902	138	574	500	1180	1	1	27549644	522	11.35	1.57	12	0.06	167.00	1210.00	4230	20230217	-55.18	1555	20230103	21.93	4230	-55.18	20230217	1555	21.93	20230103	4230	-55.18	20230217	1555	21.93	20230103	2.29	N	011420	500	137 억	344351	N	N	0	N	N
65	20230918	090233	57	100.00	KOSPI	서비스업	N	N	N	N		N	1904	-12	5	-0.63	13952590	7302	10.14	1917	1917	1895	2490	1342	1916	1910.79	1.25	-6031	1940	1927	1908	1895	1876	1934	1902	138	574	500	1180	1	1	27549644	525	11.40	1.57	12	0.03	167.00	1210.00	4230	20230217	-54.99	1555	20230103	22.44	4230	-54.99	20230217	1555	22.44	20230103	4230	-54.99	20230217	1555	22.44	20230103	2.29	N	011420	500	137 억	344351	N	N	0	N	N
66	20230915	160237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1916	27	2	1.43	136849294	71898	91.01	1905	1921	1889	2455	1323	1889	1903.36	1.24	4001	1922	1905	1873	1856	1824	1914	1865	138	566	500	1170	1	1	27549644	528	11.47	1.58	12	0.26	167.00	1210.00	4230	20230217	-54.70	1555	20230103	23.22	4230	-54.70	20230217	1555	23.22	20230103	4230	-54.70	20230217	1555	23.22	20230103	2.30	N	011420	500	137 억	340352	N	N	44	N	N
67	20230915	150239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1912	23	2	1.22	128847636	67710	85.71	1905	1921	1889	2455	1323	1889	1902.93	1.24	2376	1922	1905	1873	1856	1824	1914	1865	138	566	500	1170	1	1	27549644	527	11.45	1.58	12	0.25	167.00	1210.00	4230	20230217	-54.80	1555	20230103	22.96	4230	-54.80	20230217	1555	22.96	20230103	4230	-54.80	20230217	1555	22.96	20230103	2.30	N	011420	500	137 억	340352	N	N	44	N	N
68	20230915	140236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1902	13	2	0.69	102133635	53743	68.03	1905	1920	1889	2455	1323	1889	1900.41	1.24	2408	1922	1905	1873	1856	1824	1914	1865	138	566	500	1170	1	1	27549644	524	11.39	1.57	12	0.20	167.00	1210.00	4230	20230217	-55.04	1555	20230103	22.32	4230	-55.04	20230217	1555	22.32	20230103	4230	-55.04	20230217	1555	22.32	20230103	2.30	N	011420	500	137 억	340352	N	N	44	N	N
69	20230915	130233	57	100.00	KOSPI	서비스업	N	N	N	N		N	1894	5	2	0.26	84415467	44410	56.22	1905	1920	1890	2455	1323	1889	1900.82	1.24	4420	1922	1905	1873	1856	1824	1914	1865	138	566	500	1170	1	1	27549644	522	11.34	1.57	12	0.16	167.00	1210.00	4230	20230217	-55.22	1555	20230103	21.80	4230	-55.22	20230217	1555	21.80	20230103	4230	-55.22	20230217	1555	21.80	20230103	2.30	N	011420	500	137 억	340352	N	N	44	N	N
70	20230915	120236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1897	8	2	0.42	77366347	40698	51.52	1905	1920	1890	2455	1323	1889	1900.99	1.24	5067	1922	1905	1873	1856	1824	1914	1865	138	566	500	1170	1	1	27549644	523	11.36	1.57	12	0.15	167.00	1210.00	4230	20230217	-55.15	1555	20230103	21.99	4230	-55.15	20230217	1555	21.99	20230103	4230	-55.15	20230217	1555	21.99	20230103	2.30	N	011420	500	137 억	340352	N	N	44	N	N
71	20230915	110237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1904	15	2	0.79	58996162	31014	39.26	1905	1920	1890	2455	1323	1889	1902.24	1.24	1741	1922	1905	1873	1856	1824	1914	1865	138	566	500	1170	1	1	27549644	525	11.40	1.57	12	0.11	167.00	1210.00	4230	20230217	-54.99	1555	20230103	22.44	4230	-54.99	20230217	1555	22.44	20230103	4230	-54.99	20230217	1555	22.44	20230103	2.30	N	011420	500	137 억	340352	N	N	44	N	N
72	20230915	100238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1909	20	2	1.06	30425502	16020	20.28	1905	1920	1890	2455	1323	1889	1899.22	1.24	1755	1922	1905	1873	1856	1824	1914	1865	138	566	500	1170	1	1	27549644	526	11.43	1.58	12	0.06	167.00	1210.00	4230	20230217	-54.87	1555	20230103	22.77	4230	-54.87	20230217	1555	22.77	20230103	4230	-54.87	20230217	1555	22.77	20230103	2.30	N	011420	500	137 억	340352	N	N	44	N	N
73	20230915	090237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1891	2	2	0.11	6135821	3227	4.08	1905	1905	1890	2455	1323	1889	1901.40	1.24	-862	1922	1905	1873	1856	1824	1914	1865	138	566	500	1170	1	1	27549644	521	11.32	1.56	12	0.01	167.00	1210.00	4230	20230217	-55.30	1555	20230103	21.61	4230	-55.30	20230217	1555	21.61	20230103	4230	-55.30	20230217	1555	21.61	20230103	2.30	N	011420	500	137 억	340352	N	N	44	N	N
74	20230914	160235	57	100.00	KOSPI	서비스업	N	N	N	N		N	1889	24	2	1.29	145801037	78366	69.70	1865	1890	1841	2420	1306	1865	1860.51	1.24	-4337	1907	1886	1864	1843	1821	1875	1832	138	555	500	1150	1	1	27549644	520	11.31	1.56	12	0.28	167.00	1210.00	4230	20230217	-55.34	1555	20230103	21.48	4230	-55.34	20230217	1555	21.48	20230103	4230	-55.34	20230217	1555	21.48	20230103	2.30	N	011420	500	137 억	340964	N	N	44	N	N
75	20230914	150232	57	100.00	KOSPI	서비스업	N	N	N	N		N	1862	-3	5	-0.16	118448439	63721	56.68	1865	1890	1841	2420	1306	1865	1858.86	1.24	-6118	1907	1886	1864	1843	1821	1875	1832	138	555	500	1150	1	1	27549644	513	11.15	1.54	12	0.23	167.00	1210.00	4230	20230217	-55.98	1555	20230103	19.74	4230	-55.98	20230217	1555	19.74	20230103	4230	-55.98	20230217	1555	19.74	20230103	2.30	N	011420	500	137 억	340964	N	N	1	N	N
76	20230914	140232	57	100.00	KOSPI	서비스업	N	N	N	N		N	1857	-8	5	-0.43	100128875	53861	47.91	1865	1890	1841	2420	1306	1865	1859.02	1.24	-6611	1907	1886	1864	1843	1821	1875	1832	138	555	500	1150	1	1	27549644	512	11.12	1.53	12	0.20	167.00	1210.00	4230	20230217	-56.10	1555	20230103	19.42	4230	-56.10	20230217	1555	19.42	20230103	4230	-56.10	20230217	1555	19.42	20230103	2.30	N	011420	500	137 억	340964	N	N	1	N	N
77	20230914	130230	57	100.00	KOSPI	서비스업	N	N	N	N		N	1855	-10	5	-0.54	86754469	46659	41.50	1865	1890	1841	2420	1306	1865	1859.33	1.24	-6123	1907	1886	1864	1843	1821	1875	1832	138	555	500	1150	1	1	27549644	511	11.11	1.53	12	0.17	167.00	1210.00	4230	20230217	-56.15	1555	20230103	19.29	4230	-56.15	20230217	1555	19.29	20230103	4230	-56.15	20230217	1555	19.29	20230103	2.30	N	011420	500	137 억	340964	N	N	1	N	N
78	20230914	120235	57	100.00	KOSPI	서비스업	N	N	N	N		N	1851	-14	5	-0.75	79495354	42741	38.02	1865	1890	1841	2420	1306	1865	1859.93	1.24	-5327	1907	1886	1864	1843	1821	1875	1832	138	555	500	1150	1	1	27549644	510	11.08	1.53	12	0.16	167.00	1210.00	4230	20230217	-56.24	1555	20230103	19.04	4230	-56.24	20230217	1555	19.04	20230103	4230	-56.24	20230217	1555	19.04	20230103	2.30	N	011420	500	137 억	340964	N	N	1	N	N
79	20230914	110234	57	100.00	KOSPI	서비스업	N	N	N	N		N	1854	-11	5	-0.59	69867213	37544	33.39	1865	1890	1841	2420	1306	1865	1860.94	1.24	-4566	1907	1886	1864	1843	1821	1875	1832	138	555	500	1150	1	1	27549644	511	11.10	1.53	12	0.14	167.00	1210.00	4230	20230217	-56.17	1555	20230103	19.23	4230	-56.17	20230217	1555	19.23	20230103	4230	-56.17	20230217	1555	19.23	20230103	2.30	N	011420	500	137 억	340964	N	N	1	N	N
80	20230914	100231	57	100.00	KOSPI	서비스업	N	N	N	N		N	1854	-11	5	-0.59	64403487	34592	30.77	1865	1890	1841	2420	1306	1865	1861.80	1.24	-3894	1907	1886	1864	1843	1821	1875	1832	138	555	500	1150	1	1	27549644	511	11.10	1.53	12	0.13	167.00	1210.00	4230	20230217	-56.17	1555	20230103	19.23	4230	-56.17	20230217	1555	19.23	20230103	4230	-56.17	20230217	1555	19.23	20230103	2.30	N	011420	500	137 억	340964	N	N	1	N	N
81	20230914	090234	57	100.00	KOSPI	서비스업	N	N	N	N		N	1866	1	2	0.05	17494363	9374	8.34	1865	1890	1863	2420	1306	1865	1866.26	1.24	-2067	1907	1886	1864	1843	1821	1875	1832	138	555	500	1150	1	1	27549644	514	11.17	1.54	12	0.03	167.00	1210.00	4230	20230217	-55.89	1555	20230103	20.00	4230	-55.89	20230217	1555	20.00	20230103	4230	-55.89	20230217	1555	20.00	20230103	2.30	N	011420	500	137 억	340964	N	N	1	N	N
82	20230913	160236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1865	-19	5	-1.01	141978962	76513	151.99	1884	1885	1842	2445	1319	1884	1855.54	1.31	-16988	1944	1914	1892	1862	1840	1903	1851	138	561	500	1160	1	1	27549644	514	11.17	1.54	12	0.28	167.00	1210.00	4230	20230217	-55.91	1555	20230103	19.94	4230	-55.91	20230217	1555	19.94	20230103	4230	-55.91	20230217	1555	19.94	20230103	2.34	N	011420	500	137 억	359941	N	N	1	N	N
83	20230913	150232	57	100.00	KOSPI	서비스업	N	N	N	N		N	1852	-32	5	-1.70	107562483	57967	115.15	1884	1885	1842	2445	1319	1884	1855.58	1.31	-19897	1944	1914	1892	1862	1840	1903	1851	138	561	500	1160	1	1	27549644	510	11.09	1.53	12	0.21	167.00	1210.00	4230	20230217	-56.22	1555	20230103	19.10	4230	-56.22	20230217	1555	19.10	20230103	4230	-56.22	20230217	1555	19.10	20230103	2.34	N	011420	500	137 억	359941	N	N	1	N	N
84	20230913	140235	57	100.00	KOSPI	서비스업	N	N	N	N		N	1850	-34	5	-1.80	90565369	48771	96.88	1884	1885	1842	2445	1319	1884	1856.95	1.31	-19452	1944	1914	1892	1862	1840	1903	1851	138	561	500	1160	1	1	27549644	510	11.08	1.53	12	0.18	167.00	1210.00	4230	20230217	-56.26	1555	20230103	18.97	4230	-56.26	20230217	1555	18.97	20230103	4230	-56.26	20230217	1555	18.97	20230103	2.34	N	011420	500	137 억	359941	N	N	1	N	N
85	20230913	130229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1852	-32	5	-1.70	73060763	39276	78.02	1884	1885	1845	2445	1319	1884	1860.19	1.31	-18227	1944	1914	1892	1862	1840	1903	1851	138	561	500	1160	1	1	27549644	510	11.09	1.53	12	0.14	167.00	1210.00	4230	20230217	-56.22	1555	20230103	19.10	4230	-56.22	20230217	1555	19.10	20230103	4230	-56.22	20230217	1555	19.10	20230103	2.34	N	011420	500	137 억	359941	N	N	1	N	N
86	20230913	120234	57	100.00	KOSPI	서비스업	N	N	N	N		N	1849	-35	5	-1.86	63025680	33843	67.23	1884	1885	1845	2445	1319	1884	1862.30	1.31	-17248	1944	1914	1892	1862	1840	1903	1851	138	561	500	1160	1	1	27549644	509	11.07	1.53	12	0.12	167.00	1210.00	4230	20230217	-56.29	1555	20230103	18.91	4230	-56.29	20230217	1555	18.91	20230103	4230	-56.29	20230217	1555	18.91	20230103	2.34	N	011420	500	137 억	359941	N	N	1	N	N
87	20230913	110234	57	100.00	KOSPI	서비스업	N	N	N	N		N	1849	-35	5	-1.86	50989969	27335	54.30	1884	1885	1846	2445	1319	1884	1865.37	1.31	-15205	1944	1914	1892	1862	1840	1903	1851	138	561	500	1160	1	1	27549644	509	11.07	1.53	12	0.10	167.00	1210.00	4230	20230217	-56.29	1555	20230103	18.91	4230	-56.29	20230217	1555	18.91	20230103	4230	-56.29	20230217	1555	18.91	20230103	2.34	N	011420	500	137 억	359941	N	N	1	N	N
88	20230913	100232	57	100.00	KOSPI	서비스업	N	N	N	N		N	1867	-17	5	-0.90	22874637	12198	24.23	1884	1885	1866	2445	1319	1884	1875.28	1.31	-6569	1944	1914	1892	1862	1840	1903	1851	138	561	500	1160	1	1	27549644	514	11.18	1.54	12	0.04	167.00	1210.00	4230	20230217	-55.86	1555	20230103	20.06	4230	-55.86	20230217	1555	20.06	20230103	4230	-55.86	20230217	1555	20.06	20230103	2.34	N	011420	500	137 억	359941	N	N	1	N	N
89	20230913	090231	57	100.00	KOSPI	서비스업	N	N	N	N		N	1872	-12	5	-0.64	8949383	4754	9.44	1884	1885	1872	2445	1319	1884	1882.50	1.31	-1749	1944	1914	1892	1862	1840	1903	1851	138	561	500	1160	1	1	27549644	516	11.21	1.55	12	0.02	167.00	1210.00	4230	20230217	-55.74	1555	20230103	20.39	4230	-55.74	20230217	1555	20.39	20230103	4230	-55.74	20230217	1555	20.39	20230103	2.34	N	011420	500	137 억	359941	N	N	1	N	N
90	20230912	160230	57	100.00	KOSPI	서비스업	N	N	N	N		N	1884	-18	5	-0.95	94507310	50036	64.98	1922	1922	1870	2470	1332	1902	1888.79	1.37	-18508	1940	1921	1896	1877	1852	1930	1886	138	568	500	1170	1	1	27549644	519	11.28	1.56	12	0.18	167.00	1210.00	4230	20230217	-55.46	1555	20230103	21.16	4230	-55.46	20230217	1555	21.16	20230103	4230	-55.46	20230217	1555	21.16	20230103	2.35	N	011420	500	137 억	378467	N	N	1	N	N
91	20230912	150232	57	100.00	KOSPI	서비스업	N	N	N	N		N	1883	-19	5	-1.00	76546526	40474	52.56	1922	1922	1870	2470	1332	1902	1891.25	1.37	-20560	1940	1921	1896	1877	1852	1930	1886	138	568	500	1170	1	1	27549644	519	11.28	1.56	12	0.15	167.00	1210.00	4230	20230217	-55.48	1555	20230103	21.09	4230	-55.48	20230217	1555	21.09	20230103	4230	-55.48	20230217	1555	21.09	20230103	2.35	N	011420	500	137 억	378467	N	N	4	N	N
92	20230912	140230	57	100.00	KOSPI	서비스업	N	N	N	N		N	1879	-23	5	-1.21	62465064	32968	42.82	1922	1922	1879	2470	1332	1902	1894.72	1.37	-18520	1940	1921	1896	1877	1852	1930	1886	138	568	500	1170	1	1	27549644	518	11.25	1.55	12	0.12	167.00	1210.00	4230	20230217	-55.58	1555	20230103	20.84	4230	-55.58	20230217	1555	20.84	20230103	4230	-55.58	20230217	1555	20.84	20230103	2.35	N	011420	500	137 억	378467	N	N	4	N	N
93	20230912	130231	57	100.00	KOSPI	서비스업	N	N	N	N		N	1889	-13	5	-0.68	42960304	22624	29.38	1922	1922	1883	2470	1332	1902	1898.88	1.37	-10475	1940	1921	1896	1877	1852	1930	1886	138	568	500	1170	1	1	27549644	520	11.31	1.56	12	0.08	167.00	1210.00	4230	20230217	-55.34	1555	20230103	21.48	4230	-55.34	20230217	1555	21.48	20230103	4230	-55.34	20230217	1555	21.48	20230103	2.35	N	011420	500	137 억	378467	N	N	4	N	N
94	20230912	120225	57	100.00	KOSPI	서비스업	N	N	N	N		N	1889	-13	5	-0.68	33415867	17569	22.82	1922	1922	1889	2470	1332	1902	1901.98	1.37	-6680	1940	1921	1896	1877	1852	1930	1886	138	568	500	1170	1	1	27549644	520	11.31	1.56	12	0.06	167.00	1210.00	4230	20230217	-55.34	1555	20230103	21.48	4230	-55.34	20230217	1555	21.48	20230103	4230	-55.34	20230217	1555	21.48	20230103	2.35	N	011420	500	137 억	378467	N	N	4	N	N
95	20230912	110229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1892	-10	5	-0.53	25632537	13456	17.48	1922	1922	1890	2470	1332	1902	1904.92	1.37	-5363	1940	1921	1896	1877	1852	1930	1886	138	568	500	1170	1	1	27549644	521	11.33	1.56	12	0.05	167.00	1210.00	4230	20230217	-55.27	1555	20230103	21.67	4230	-55.27	20230217	1555	21.67	20230103	4230	-55.27	20230217	1555	21.67	20230103	2.35	N	011420	500	137 억	378467	N	N	4	N	N
96	20230912	100229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1907	5	2	0.26	8195950	4286	5.57	1922	1922	1907	2470	1332	1902	1912.26	1.37	-107	1940	1921	1896	1877	1852	1930	1886	138	568	500	1170	1	1	27549644	525	11.42	1.58	12	0.02	167.00	1210.00	4230	20230217	-54.92	1555	20230103	22.64	4230	-54.92	20230217	1555	22.64	20230103	4230	-54.92	20230217	1555	22.64	20230103	2.35	N	011420	500	137 억	378467	N	N	4	N	N
97	20230912	090232	57	100.00	KOSPI	서비스업	N	N	N	N		N	1922	20	2	1.05	1545288	804	1.04	1922	1922	1922	2470	1332	1902	1922.00	1.37	-143	1940	1921	1896	1877	1852	1930	1886	138	568	500	1170	1	1	27549644	530	11.51	1.59	12	0.00	167.00	1210.00	4230	20230217	-54.56	1555	20230103	23.60	4230	-54.56	20230217	1555	23.60	20230103	4230	-54.56	20230217	1555	23.60	20230103	2.35	N	011420	500	137 억	378467	N	N	4	N	N
98	20230911	160226	57	100.00	KOSPI	서비스업	N	N	N	N		N	1902	5	2	0.26	136915997	72240	95.79	1900	1915	1871	2465	1328	1897	1895.29	1.29	21226	1951	1923	1903	1875	1855	1914	1866	138	568	500	1170	1	1	27549644	524	11.39	1.57	12	0.26	167.00	1210.00	4230	20230217	-55.04	1555	20230103	22.32	4230	-55.04	20230217	1555	22.32	20230103	4230	-55.04	20230217	1555	22.32	20230103	2.37	N	011420	500	137 억	354071	N	N	4	N	N
99	20230911	150231	57	100.00	KOSPI	서비스업	N	N	N	N		N	1900	3	2	0.16	112344364	59305	78.64	1900	1915	1871	2465	1328	1897	1894.35	1.29	19511	1951	1923	1903	1875	1855	1914	1866	138	568	500	1170	1	1	27549644	523	11.38	1.57	12	0.22	167.00	1210.00	4230	20230217	-55.08	1555	20230103	22.19	4230	-55.08	20230217	1555	22.19	20230103	4230	-55.08	20230217	1555	22.19	20230103	2.37	N	011420	500	137 억	354071	N	N	4	N	N
100	20230911	140231	57	100.00	KOSPI	서비스업	N	N	N	N		N	1909	12	2	0.63	101771411	53737	71.25	1900	1915	1871	2465	1328	1897	1893.88	1.29	19245	1951	1923	1903	1875	1855	1914	1866	138	568	500	1170	1	1	27549644	526	11.43	1.58	12	0.20	167.00	1210.00	4230	20230217	-54.87	1555	20230103	22.77	4230	-54.87	20230217	1555	22.77	20230103	4230	-54.87	20230217	1555	22.77	20230103	2.37	N	011420	500	137 억	354071	N	N	4	N	N
101	20230911	130231	57	100.00	KOSPI	서비스업	N	N	N	N		N	1899	2	2	0.11	94521641	49916	66.19	1900	1915	1871	2465	1328	1897	1893.61	1.29	19217	1951	1923	1903	1875	1855	1914	1866	138	568	500	1170	1	1	27549644	523	11.37	1.57	12	0.18	167.00	1210.00	4230	20230217	-55.11	1555	20230103	22.12	4230	-55.11	20230217	1555	22.12	20230103	4230	-55.11	20230217	1555	22.12	20230103	2.37	N	011420	500	137 억	354071	N	N	4	N	N
102	20230911	120233	57	100.00	KOSPI	서비스업	N	N	N	N		N	1914	17	2	0.90	75438662	39877	52.88	1900	1915	1871	2465	1328	1897	1891.78	1.29	15457	1951	1923	1903	1875	1855	1914	1866	138	568	500	1170	1	1	27549644	527	11.46	1.58	12	0.14	167.00	1210.00	4230	20230217	-54.75	1555	20230103	23.09	4230	-54.75	20230217	1555	23.09	20230103	4230	-54.75	20230217	1555	23.09	20230103	2.37	N	011420	500	137 억	354071	N	N	4	N	N
103	20230911	110227	57	100.00	KOSPI	서비스업	N	N	N	N		N	1898	1	2	0.05	70828894	37455	49.66	1900	1914	1871	2465	1328	1897	1891.04	1.29	16135	1951	1923	1903	1875	1855	1914	1866	138	568	500	1170	1	1	27549644	523	11.37	1.57	12	0.14	167.00	1210.00	4230	20230217	-55.13	1555	20230103	22.06	4230	-55.13	20230217	1555	22.06	20230103	4230	-55.13	20230217	1555	22.06	20230103	2.37	N	011420	500	137 억	354071	N	N	4	N	N
104	20230911	100226	57	100.00	KOSPI	서비스업	N	N	N	N		N	1894	-3	5	-0.16	63108821	33388	44.27	1900	1914	1871	2465	1328	1897	1890.16	1.29	15231	1951	1923	1903	1875	1855	1914	1866	138	568	500	1170	1	1	27549644	522	11.34	1.57	12	0.12	167.00	1210.00	4230	20230217	-55.22	1555	20230103	21.80	4230	-55.22	20230217	1555	21.80	20230103	4230	-55.22	20230217	1555	21.80	20230103	2.37	N	011420	500	137 억	354071	N	N	4	N	N
105	20230911	090226	57	100.00	KOSPI	서비스업	N	N	N	N		N	1906	9	2	0.47	15560926	8190	10.86	1900	1906	1897	2465	1328	1897	1899.99	1.29	6430	1951	1923	1903	1875	1855	1914	1866	138	568	500	1170	1	1	27549644	525	11.41	1.58	12	0.03	167.00	1210.00	4230	20230217	-54.94	1555	20230103	22.57	4230	-54.94	20230217	1555	22.57	20230103	4230	-54.94	20230217	1555	22.57	20230103	2.37	N	011420	500	137 억	354071	N	N	4	N	N
106	20230908	160229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1897	-26	5	-1.35	142188043	74996	52.63	1904	1931	1883	2495	1347	1923	1895.92	1.28	911	2134	2028	1939	1833	1744	1984	1789	138	572	500	1190	1	1	27549644	523	11.36	1.57	12	0.27	167.00	1210.00	4230	20230217	-55.15	1555	20230103	21.99	4230	-55.15	20230217	1555	21.99	20230103	4230	-55.15	20230217	1555	21.99	20230103	2.37	N	011420	500	137 억	352553	N	N	4	N	N
107	20230908	150229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1890	-33	5	-1.72	119941711	63242	44.38	1904	1931	1885	2495	1347	1923	1896.53	1.28	-1369	2134	2028	1939	1833	1744	1984	1789	138	572	500	1190	1	1	27549644	521	11.32	1.56	12	0.23	167.00	1210.00	4230	20230217	-55.32	1555	20230103	21.54	4230	-55.32	20230217	1555	21.54	20230103	4230	-55.32	20230217	1555	21.54	20230103	2.37	N	011420	500	137 억	352553	N	N	6	N	N
108	20230908	140229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1899	-24	5	-1.25	95950271	50527	35.46	1904	1931	1885	2495	1347	1923	1898.97	1.28	-2130	2134	2028	1939	1833	1744	1984	1789	138	572	500	1190	1	1	27549644	523	11.37	1.57	12	0.18	167.00	1210.00	4230	20230217	-55.11	1555	20230103	22.12	4230	-55.11	20230217	1555	22.12	20230103	4230	-55.11	20230217	1555	22.12	20230103	2.37	N	011420	500	137 억	352553	N	N	6	N	N
109	20230908	130232	57	100.00	KOSPI	서비스업	N	N	N	N		N	1902	-21	5	-1.09	84342811	44384	31.15	1904	1931	1885	2495	1347	1923	1900.27	1.28	-1178	2134	2028	1939	1833	1744	1984	1789	138	572	500	1190	1	1	27549644	524	11.39	1.57	12	0.16	167.00	1210.00	4230	20230217	-55.04	1555	20230103	22.32	4230	-55.04	20230217	1555	22.32	20230103	4230	-55.04	20230217	1555	22.32	20230103	2.37	N	011420	500	137 억	352553	N	N	6	N	N
110	20230908	120235	57	100.00	KOSPI	서비스업	N	N	N	N		N	1896	-27	5	-1.40	52830766	27712	19.45	1904	1931	1895	2495	1347	1923	1906.39	1.28	-3088	2134	2028	1939	1833	1744	1984	1789	138	572	500	1190	1	1	27549644	522	11.35	1.57	12	0.10	167.00	1210.00	4230	20230217	-55.18	1555	20230103	21.93	4230	-55.18	20230217	1555	21.93	20230103	4230	-55.18	20230217	1555	21.93	20230103	2.37	N	011420	500	137 억	352553	N	N	6	N	N
111	20230908	110230	57	100.00	KOSPI	서비스업	N	N	N	N		N	1914	-9	5	-0.47	32910674	17218	12.08	1904	1931	1901	2495	1347	1923	1911.38	1.28	2357	2134	2028	1939	1833	1744	1984	1789	138	572	500	1190	1	1	27549644	527	11.46	1.58	12	0.06	167.00	1210.00	4230	20230217	-54.75	1555	20230103	23.09	4230	-54.75	20230217	1555	23.09	20230103	4230	-54.75	20230217	1555	23.09	20230103	2.37	N	011420	500	137 억	352553	N	N	6	N	N
112	20230908	100229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1914	-9	5	-0.47	26281846	13735	9.64	1904	1931	1901	2495	1347	1923	1913.46	1.28	2327	2134	2028	1939	1833	1744	1984	1789	138	572	500	1190	1	1	27549644	527	11.46	1.58	12	0.05	167.00	1210.00	4230	20230217	-54.75	1555	20230103	23.09	4230	-54.75	20230217	1555	23.09	20230103	4230	-54.75	20230217	1555	23.09	20230103	2.37	N	011420	500	137 억	352553	N	N	6	N	N
113	20230908	090234	57	100.00	KOSPI	서비스업	N	N	N	N		N	1910	-13	5	-0.68	1535776	805	0.56	1904	1919	1904	2495	1347	1923	1906.79	1.28	-1	2134	2028	1939	1833	1744	1984	1789	138	572	500	1190	1	1	27549644	526	11.44	1.58	12	0.00	167.00	1210.00	4230	20230217	-54.85	1555	20230103	22.83	4230	-54.85	20230217	1555	22.83	20230103	4230	-54.85	20230217	1555	22.83	20230103	2.37	N	011420	500	137 억	352553	N	N	6	N	N
114	20230907	160230	57	100.00	KOSPI	서비스업	N	N	N	N		N	1923	-40	5	-2.04	279964952	142392	169.02	1963	2045	1850	2550	1375	1963	1966.16	1.32	-10636	2013	1988	1975	1950	1937	1981	1943	138	587	500	1210	1	1	27549644	530	11.51	1.59	12	0.52	167.00	1210.00	4230	20230217	-54.54	1555	20230103	23.67	4230	-54.54	20230217	1555	23.67	20230103	4230	-54.54	20230217	1555	23.67	20230103	2.35	N	011420	500	137 억	364121	N	N	6	N	N
115	20230907	150228	57	100.00	KOSPI	서비스업	N	N	N	N		N	1952	-11	5	-0.56	212141190	107161	127.20	1963	2045	1950	2550	1375	1963	1979.65	1.32	-13390	2013	1988	1975	1950	1937	1981	1943	138	587	500	1210	1	1	27549644	538	11.69	1.61	12	0.39	167.00	1210.00	4230	20230217	-53.85	1555	20230103	25.53	4230	-53.85	20230217	1555	25.53	20230103	4230	-53.85	20230217	1555	25.53	20230103	2.35	N	011420	500	137 억	364121	N	N	9	N	N
116	20230907	140229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1953	-10	5	-0.51	206603193	104323	123.83	1963	2045	1950	2550	1375	1963	1980.42	1.32	-11657	2013	1988	1975	1950	1937	1981	1943	138	587	500	1210	1	1	27549644	538	11.69	1.61	12	0.38	167.00	1210.00	4230	20230217	-53.83	1555	20230103	25.59	4230	-53.83	20230217	1555	25.59	20230103	4230	-53.83	20230217	1555	25.59	20230103	2.35	N	011420	500	137 억	364121	N	N	9	N	N
117	20230907	130229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1967	4	2	0.20	189904996	95840	113.76	1963	2045	1958	2550	1375	1963	1981.48	1.32	-5238	2013	1988	1975	1950	1937	1981	1943	138	587	500	1210	1	1	27549644	542	11.78	1.63	12	0.35	167.00	1210.00	4230	20230217	-53.50	1555	20230103	26.50	4230	-53.50	20230217	1555	26.50	20230103	4230	-53.50	20230217	1555	26.50	20230103	2.35	N	011420	500	137 억	364121	N	N	9	N	N
118	20230907	120230	57	100.00	KOSPI	서비스업	N	N	N	N		N	1966	3	2	0.15	145243912	73088	86.76	1963	2045	1963	2550	1375	1963	1987.25	1.32	-4663	2013	1988	1975	1950	1937	1981	1943	138	587	500	1210	1	1	27549644	542	11.77	1.62	12	0.27	167.00	1210.00	4230	20230217	-53.52	1555	20230103	26.43	4230	-53.52	20230217	1555	26.43	20230103	4230	-53.52	20230217	1555	26.43	20230103	2.35	N	011420	500	137 억	364121	N	N	9	N	N
119	20230907	110229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1975	12	2	0.61	136808807	68802	81.67	1963	2045	1963	2550	1375	1963	1988.44	1.32	-1914	2013	1988	1975	1950	1937	1981	1943	138	587	500	1210	1	1	27549644	544	11.83	1.63	12	0.25	167.00	1210.00	4230	20230217	-53.31	1555	20230103	27.01	4230	-53.31	20230217	1555	27.01	20230103	4230	-53.31	20230217	1555	27.01	20230103	2.35	N	011420	500	137 억	364121	N	N	9	N	N
120	20230907	100229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1975	12	2	0.61	118723723	59668	70.83	1963	2045	1963	2550	1375	1963	1989.74	1.32	-1243	2013	1988	1975	1950	1937	1981	1943	138	587	500	1210	1	1	27549644	544	11.83	1.63	12	0.22	167.00	1210.00	4230	20230217	-53.31	1555	20230103	27.01	4230	-53.31	20230217	1555	27.01	20230103	4230	-53.31	20230217	1555	27.01	20230103	2.35	N	011420	500	137 억	364121	N	N	9	N	N
121	20230907	090229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1963	0	3	0.00	20589090	10486	12.45	1963	1975	1963	2550	1375	1963	1963.48	1.32	-621	2013	1988	1975	1950	1937	1981	1943	138	587	500	1210	1	1	27549644	541	11.75	1.62	12	0.04	167.00	1210.00	4230	20230217	-53.59	1555	20230103	26.24	4230	-53.59	20230217	1555	26.24	20230103	4230	-53.59	20230217	1555	26.24	20230103	2.35	N	011420	500	137 억	364121	N	N	9	N	N
122	20230906	160227	57	100.00	KOSPI	서비스업	N	N	N	N		N	1963	-18	5	-0.91	162695368	82195	169.59	1981	2000	1962	2575	1387	1981	1979.38	1.30	5441	2012	1996	1979	1963	1946	2004	1971	138	594	500	1220	1	1	27549644	541	11.75	1.62	12	0.30	167.00	1210.00	4230	20230217	-53.59	1555	20230103	26.24	4230	-53.59	20230217	1555	26.24	20230103	4230	-53.59	20230217	1555	26.24	20230103	2.35	N	011420	500	137 억	358890	N	N	9	N	N
123	20230906	150226	57	100.00	KOSPI	서비스업	N	N	N	N		N	1974	-7	5	-0.35	133447450	67347	138.96	1981	2000	1967	2575	1387	1981	1981.49	1.30	3701	2012	1996	1979	1963	1946	2004	1971	138	594	500	1220	1	1	27549644	544	11.82	1.63	12	0.24	167.00	1210.00	4230	20230217	-53.33	1555	20230103	26.95	4230	-53.33	20230217	1555	26.95	20230103	4230	-53.33	20230217	1555	26.95	20230103	2.35	N	011420	500	137 억	358890	N	N	15	N	N
124	20230906	140228	57	100.00	KOSPI	서비스업	N	N	N	N		N	1968	-13	5	-0.66	123226435	62173	128.28	1981	2000	1967	2575	1387	1981	1981.99	1.30	3415	2012	1996	1979	1963	1946	2004	1971	138	594	500	1220	1	1	27549644	542	11.78	1.63	12	0.23	167.00	1210.00	4230	20230217	-53.48	1555	20230103	26.56	4230	-53.48	20230217	1555	26.56	20230103	4230	-53.48	20230217	1555	26.56	20230103	2.35	N	011420	500	137 억	358890	N	N	15	N	N
125	20230906	130229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1980	-1	5	-0.05	113150065	57069	117.75	1981	2000	1975	2575	1387	1981	1982.69	1.30	4103	2012	1996	1979	1963	1946	2004	1971	138	594	500	1220	1	1	27549644	545	11.86	1.64	12	0.21	167.00	1210.00	4230	20230217	-53.19	1555	20230103	27.33	4230	-53.19	20230217	1555	27.33	20230103	4230	-53.19	20230217	1555	27.33	20230103	2.35	N	011420	500	137 억	358890	N	N	15	N	N
126	20230906	120231	57	100.00	KOSPI	서비스업	N	N	N	N		N	1977	-4	5	-0.20	82241893	41430	85.48	1981	2000	1975	2575	1387	1981	1985.08	1.30	964	2012	1996	1979	1963	1946	2004	1971	138	594	500	1220	1	1	27549644	545	11.84	1.63	12	0.15	167.00	1210.00	4230	20230217	-53.26	1555	20230103	27.14	4230	-53.26	20230217	1555	27.14	20230103	4230	-53.26	20230217	1555	27.14	20230103	2.35	N	011420	500	137 억	358890	N	N	15	N	N
127	20230906	110228	57	100.00	KOSPI	서비스업	N	N	N	N		N	1985	4	2	0.20	50500074	25399	52.41	1981	2000	1975	2575	1387	1981	1988.27	1.30	-3823	2012	1996	1979	1963	1946	2004	1971	138	594	500	1220	1	1	27549644	547	11.89	1.64	12	0.09	167.00	1210.00	4230	20230217	-53.07	1555	20230103	27.65	4230	-53.07	20230217	1555	27.65	20230103	4230	-53.07	20230217	1555	27.65	20230103	2.35	N	011420	500	137 억	358890	N	N	15	N	N
128	20230906	100224	57	100.00	KOSPI	서비스업	N	N	N	N		N	1986	5	2	0.25	29748615	14969	30.89	1981	2000	1975	2575	1387	1981	1987.35	1.30	-2847	2012	1996	1979	1963	1946	2004	1971	138	594	500	1220	1	1	27549644	547	11.89	1.64	12	0.05	167.00	1210.00	4230	20230217	-53.05	1555	20230103	27.72	4230	-53.05	20230217	1555	27.72	20230103	4230	-53.05	20230217	1555	27.72	20230103	2.35	N	011420	500	137 억	358890	N	N	15	N	N
129	20230906	090226	57	100.00	KOSPI	서비스업	N	N	N	N		N	1975	-6	5	-0.30	12016486	6066	12.52	1981	1981	1975	2575	1387	1981	1980.96	1.30	-2496	2012	1996	1979	1963	1946	2004	1971	138	594	500	1220	1	1	27549644	544	11.83	1.63	12	0.02	167.00	1210.00	4230	20230217	-53.31	1555	20230103	27.01	4230	-53.31	20230217	1555	27.01	20230103	4230	-53.31	20230217	1555	27.01	20230103	2.35	N	011420	500	137 억	358890	N	N	15	N	N
130	20230905	160226	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1981	1	2	0.05	95727724	48385	86.33	1979	1995	1962	2570	1386	1980	1978.43	1.33	-5139	2025	2002	1961	1938	1897	2014	1950	138	590	500	1220	1	1	27549644	546	11.86	1.64	12	0.18	167.00	1210.00	4230	20230217	-53.17	1555	20230103	27.40	4230	-53.17	20230217	1555	27.40	20230103	4230	-53.17	20230217	1555	27.40	20230103	2.35	N	011420	500	137 억	366921	N	N	15	N	N
131	20230905	150234	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1984	4	2	0.20	71267354	36049	64.32	1979	1995	1962	2570	1386	1980	1976.96	1.33	-8079	2025	2002	1961	1938	1897	2014	1950	138	590	500	1220	1	1	27549644	547	11.88	1.64	12	0.13	167.00	1210.00	4230	20230217	-53.10	1555	20230103	27.59	4230	-53.10	20230217	1555	27.59	20230103	4230	-53.10	20230217	1555	27.59	20230103	2.35	N	011420	500	137 억	366921	N	N	41	N	N
132	20230905	140228	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1978	-2	5	-0.10	59772613	30242	53.96	1979	1995	1962	2570	1386	1980	1976.48	1.33	-7605	2025	2002	1961	1938	1897	2014	1950	138	590	500	1220	1	1	27549644	545	11.84	1.63	12	0.11	167.00	1210.00	4230	20230217	-53.24	1555	20230103	27.20	4230	-53.24	20230217	1555	27.20	20230103	4230	-53.24	20230217	1555	27.20	20230103	2.35	N	011420	500	137 억	366921	N	N	41	N	N
133	20230905	130219	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1983	3	2	0.15	50089127	25355	45.24	1979	1995	1962	2570	1386	1980	1975.51	1.33	-5852	2025	2002	1961	1938	1897	2014	1950	138	590	500	1220	1	1	27549644	546	11.87	1.64	12	0.09	167.00	1210.00	4230	20230217	-53.12	1555	20230103	27.52	4230	-53.12	20230217	1555	27.52	20230103	4230	-53.12	20230217	1555	27.52	20230103	2.35	N	011420	500	137 억	366921	N	N	41	N	N
134	20230905	120227	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1983	3	2	0.15	46471397	23530	41.98	1979	1995	1962	2570	1386	1980	1974.98	1.33	-5058	2025	2002	1961	1938	1897	2014	1950	138	590	500	1220	1	1	27549644	546	11.87	1.64	12	0.09	167.00	1210.00	4230	20230217	-53.12	1555	20230103	27.52	4230	-53.12	20230217	1555	27.52	20230103	4230	-53.12	20230217	1555	27.52	20230103	2.35	N	011420	500	137 억	366921	N	N	41	N	N
135	20230905	110228	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1982	2	2	0.10	39025134	19776	35.29	1979	1995	1962	2570	1386	1980	1973.36	1.33	-3429	2025	2002	1961	1938	1897	2014	1950	138	590	500	1220	1	1	27549644	546	11.87	1.64	12	0.07	167.00	1210.00	4230	20230217	-53.14	1555	20230103	27.46	4230	-53.14	20230217	1555	27.46	20230103	4230	-53.14	20230217	1555	27.46	20230103	2.35	N	011420	500	137 억	366921	N	N	41	N	N
136	20230905	100226	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1995	15	2	0.76	36230513	18367	32.77	1979	1995	1962	2570	1386	1980	1972.59	1.33	-2372	2025	2002	1961	1938	1897	2014	1950	138	590	500	1220	1	1	27549644	550	11.95	1.65	12	0.07	167.00	1210.00	4230	20230217	-52.84	1555	20230103	28.30	4230	-52.84	20230217	1555	28.30	20230103	4230	-52.84	20230217	1555	28.30	20230103	2.35	N	011420	500	137 억	366921	N	N	41	N	N
137	20230905	090224	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1975	-5	5	-0.25	1092198	552	0.98	1979	1979	1975	2570	1386	1980	1978.62	1.33	-125	2025	2002	1961	1938	1897	2014	1950	138	590	500	1220	1	1	27549644	544	11.83	1.63	12	0.00	167.00	1210.00	4230	20230217	-53.31	1555	20230103	27.01	4230	-53.31	20230217	1555	27.01	20230103	4230	-53.31	20230217	1555	27.01	20230103	2.35	N	011420	500	137 억	366921	N	N	41	N	N
138	20230904	160224	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1980	34	2	1.75	109100805	55634	101.43	1946	1984	1920	2525	1363	1946	1961.02	1.32	444	1963	1954	1937	1928	1911	1959	1933	138	579	500	1200	1	1	27549644	545	11.86	1.64	12	0.20	167.00	1210.00	4230	20230217	-53.19	1555	20230103	27.33	4230	-53.19	20230217	1555	27.33	20230103	4230	-53.19	20230217	1555	27.33	20230103	2.34	N	011420	500	137 억	362595	N	N	41	N	N
139	20230904	150221	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1976	30	2	1.54	92885806	47435	86.48	1946	1984	1920	2525	1363	1946	1958.17	1.32	-2602	1963	1954	1937	1928	1911	1959	1933	138	579	500	1200	1	1	27549644	544	11.83	1.63	12	0.17	167.00	1210.00	4230	20230217	-53.29	1555	20230103	27.07	4230	-53.29	20230217	1555	27.07	20230103	4230	-53.29	20230217	1555	27.07	20230103	2.34	N	011420	500	137 억	362595	N	N	0	N	N
140	20230904	140222	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1958	12	2	0.62	72921915	37287	67.98	1946	1972	1920	2525	1363	1946	1955.69	1.32	-2976	1963	1954	1937	1928	1911	1959	1933	138	579	500	1200	1	1	27549644	539	11.72	1.62	12	0.14	167.00	1210.00	4230	20230217	-53.71	1555	20230103	25.92	4230	-53.71	20230217	1555	25.92	20230103	4230	-53.71	20230217	1555	25.92	20230103	2.34	N	011420	500	137 억	362595	N	N	0	N	N
141	20230904	130224	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1970	24	2	1.23	66343659	33929	61.86	1946	1972	1920	2525	1363	1946	1955.37	1.32	-2898	1963	1954	1937	1928	1911	1959	1933	138	579	500	1200	1	1	27549644	543	11.80	1.63	12	0.12	167.00	1210.00	4230	20230217	-53.43	1555	20230103	26.69	4230	-53.43	20230217	1555	26.69	20230103	4230	-53.43	20230217	1555	26.69	20230103	2.34	N	011420	500	137 억	362595	N	N	0	N	N
142	20230904	120220	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1963	17	2	0.87	59574675	30474	55.56	1946	1972	1920	2525	1363	1946	1954.93	1.32	-2612	1963	1954	1937	1928	1911	1959	1933	138	579	500	1200	1	1	27549644	541	11.75	1.62	12	0.11	167.00	1210.00	4230	20230217	-53.59	1555	20230103	26.24	4230	-53.59	20230217	1555	26.24	20230103	4230	-53.59	20230217	1555	26.24	20230103	2.34	N	011420	500	137 억	362595	N	N	0	N	N
143	20230904	110218	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1959	13	2	0.67	57108123	29215	53.26	1946	1972	1920	2525	1363	1946	1954.75	1.32	-1708	1963	1954	1937	1928	1911	1959	1933	138	579	500	1200	1	1	27549644	540	11.73	1.62	12	0.11	167.00	1210.00	4230	20230217	-53.69	1555	20230103	25.98	4230	-53.69	20230217	1555	25.98	20230103	4230	-53.69	20230217	1555	25.98	20230103	2.34	N	011420	500	137 억	362595	N	N	0	N	N
144	20230904	100216	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1963	17	2	0.87	34975873	17940	32.71	1946	1972	1920	2525	1363	1946	1949.60	1.32	-2883	1963	1954	1937	1928	1911	1959	1933	138	579	500	1200	1	1	27549644	541	11.75	1.62	12	0.07	167.00	1210.00	4230	20230217	-53.59	1555	20230103	26.24	4230	-53.59	20230217	1555	26.24	20230103	4230	-53.59	20230217	1555	26.24	20230103	2.34	N	011420	500	137 억	362595	N	N	0	N	N
145	20230904	090221	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1922	-24	5	-1.23	9296344	4814	8.78	1946	1946	1920	2525	1363	1946	1931.11	1.32	-4446	1963	1954	1937	1928	1911	1959	1933	138	579	500	1200	1	1	27549644	530	11.51	1.59	12	0.02	167.00	1210.00	4230	20230217	-54.56	1555	20230103	23.60	4230	-54.56	20230217	1555	23.60	20230103	4230	-54.56	20230217	1555	23.60	20230103	2.34	N	011420	500	137 억	362595	N	N	0	N	N
146	20230901	160219	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1946	-4	5	-0.21	105021016	54436	60.54	1933	1946	1920	2535	1365	1950	1929.10	1.34	-5728	2016	1982	1957	1923	1898	1970	1911	138	585	500	1200	1	1	27549644	536	11.65	1.61	12	0.20	167.00	1210.00	4230	20230217	-54.00	1555	20230103	25.14	4230	-54.00	20230217	1555	25.14	20230103	4230	-54.00	20230217	1555	25.14	20230103	2.09	N	011420	500	137 억	368305	N	N	1	N	N
147	20230901	150221	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1932	-18	5	-0.92	94032314	48769	54.23	1933	1945	1920	2535	1365	1950	1928.12	1.34	-9146	2016	1982	1957	1923	1898	1970	1911	138	585	500	1200	1	1	27549644	532	11.57	1.60	12	0.18	167.00	1210.00	4230	20230217	-54.33	1555	20230103	24.24	4230	-54.33	20230217	1555	24.24	20230103	4230	-54.33	20230217	1555	24.24	20230103	2.09	N	011420	500	137 억	368305	N	N	1	N	N
148	20230901	140220	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1930	-20	5	-1.03	81616435	42339	47.08	1933	1945	1920	2535	1365	1950	1927.69	1.34	-8972	2016	1982	1957	1923	1898	1970	1911	138	585	500	1200	1	1	27549644	532	11.56	1.60	12	0.15	167.00	1210.00	4230	20230217	-54.37	1555	20230103	24.12	4230	-54.37	20230217	1555	24.12	20230103	4230	-54.37	20230217	1555	24.12	20230103	2.09	N	011420	500	137 억	368305	N	N	1	N	N
149	20230901	130220	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1929	-21	5	-1.08	68995320	35800	39.81	1933	1945	1920	2535	1365	1950	1927.24	1.34	-8002	2016	1982	1957	1923	1898	1970	1911	138	585	500	1200	1	1	27549644	531	11.55	1.59	12	0.13	167.00	1210.00	4230	20230217	-54.40	1555	20230103	24.05	4230	-54.40	20230217	1555	24.05	20230103	4230	-54.40	20230217	1555	24.05	20230103	2.09	N	011420	500	137 억	368305	N	N	1	N	N
150	20230901	120219	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1921	-29	5	-1.49	66808501	34666	38.55	1933	1945	1920	2535	1365	1950	1927.21	1.34	-7155	2016	1982	1957	1923	1898	1970	1911	138	585	500	1200	1	1	27549644	529	11.50	1.59	12	0.13	167.00	1210.00	4230	20230217	-54.59	1555	20230103	23.54	4230	-54.59	20230217	1555	23.54	20230103	4230	-54.59	20230217	1555	23.54	20230103	2.09	N	011420	500	137 억	368305	N	N	1	N	N
151	20230901	110219	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1925	-25	5	-1.28	40030140	20759	23.09	1933	1943	1923	2535	1365	1950	1928.33	1.34	-3981	2016	1982	1957	1923	1898	1970	1911	138	585	500	1200	1	1	27549644	530	11.53	1.59	12	0.08	167.00	1210.00	4230	20230217	-54.49	1555	20230103	23.79	4230	-54.49	20230217	1555	23.79	20230103	4230	-54.49	20230217	1555	23.79	20230103	2.09	N	011420	500	137 억	368305	N	N	1	N	N
152	20230901	100219	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1934	-16	5	-0.82	28592488	14823	16.48	1933	1943	1923	2535	1365	1950	1928.93	1.34	-1371	2016	1982	1957	1923	1898	1970	1911	138	585	500	1200	1	1	27549644	533	11.58	1.60	12	0.05	167.00	1210.00	4230	20230217	-54.28	1555	20230103	24.37	4230	-54.28	20230217	1555	24.37	20230103	4230	-54.28	20230217	1555	24.37	20230103	2.09	N	011420	500	137 억	368305	N	N	1	N	N
153	20230901	090217	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	1931	-19	5	-0.97	3973573	2056	2.29	1933	1933	1931	2535	1365	1950	1932.67	1.34	-649	2016	1982	1957	1923	1898	1970	1911	138	585	500	1200	1	1	27549644	532	11.56	1.60	12	0.01	167.00	1210.00	4230	20230217	-54.35	1555	20230103	24.18	4230	-54.35	20230217	1555	24.18	20230103	4230	-54.35	20230217	1555	24.18	20230103	2.09	N	011420	500	137 억	368305	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History