KissMeData/002620/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	80	2	0.80	26266560	2624	36.31	9930	10180	9930	13010	7010	10010	10009.88	9.76	218	10410	10210	10090	9890	9770	10170	9850	80	3000	500	6400	10	1	15973355	1612	-2.16	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-45.90	9100	20220930	10.88	18650	-45.90	20230102	9930	1.61	20230927	18650	-45.90	20230102	9100	10.88	20220930	0.92	N	002620	500	79 억	1558809	N	N	0	N	N
3	20230927	150135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	40	2	0.40	24345810	2433	33.67	9930	10180	9930	13010	7010	10010	10006.50	9.76	219	10410	10210	10090	9890	9770	10170	9850	80	3000	500	6400	10	1	15973355	1605	-2.15	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.11	9100	20220930	10.44	18650	-46.11	20230102	9930	1.21	20230927	18650	-46.11	20230102	9100	10.44	20220930	0.92	N	002620	500	79 억	1558809	N	N	0	N	N
4	20230927	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	0	3	0.00	20278380	2030	28.09	9930	10180	9930	13010	7010	10010	9989.35	9.76	228	10410	10210	10090	9890	9770	10170	9850	80	3000	500	6400	10	1	15973355	1599	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.33	9100	20220930	10.00	18650	-46.33	20230102	9930	0.81	20230927	18650	-46.33	20230102	9100	10.00	20220930	0.92	N	002620	500	79 억	1558809	N	N	0	N	N
5	20230927	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	-20	5	-0.20	17842670	1787	24.73	9930	10180	9930	13010	7010	10010	9984.71	9.76	233	10410	10210	10090	9890	9770	10170	9850	80	3000	500	6400	10	1	15973355	1596	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.43	9100	20220930	9.78	18650	-46.43	20230102	9930	0.60	20230927	18650	-46.43	20230102	9100	9.78	20220930	0.92	N	002620	500	79 억	1558809	N	N	0	N	N
6	20230927	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-10	5	-0.10	14203070	1423	19.69	9930	10180	9930	13010	7010	10010	9981.08	9.76	229	10410	10210	10090	9890	9770	10170	9850	80	3000	500	6400	10	1	15973355	1597	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.38	9100	20220930	9.89	18650	-46.38	20230102	9930	0.70	20230927	18650	-46.38	20230102	9100	9.89	20220930	0.92	N	002620	500	79 억	1558809	N	N	0	N	N
7	20230927	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-10	5	-0.10	12092390	1212	16.77	9930	10180	9930	13010	7010	10010	9977.22	9.76	249	10410	10210	10090	9890	9770	10170	9850	80	3000	500	6400	10	1	15973355	1597	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.38	9100	20220930	9.89	18650	-46.38	20230102	9930	0.70	20230927	18650	-46.38	20230102	9100	9.89	20220930	0.92	N	002620	500	79 억	1558809	N	N	0	N	N
8	20230927	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-10	5	-0.10	8987980	902	12.48	9930	10110	9930	13010	7010	10010	9964.50	9.76	282	10410	10210	10090	9890	9770	10170	9850	80	3000	500	6400	10	1	15973355	1597	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.38	9100	20220930	9.89	18650	-46.38	20230102	9930	0.70	20230927	18650	-46.38	20230102	9100	9.89	20220930	0.92	N	002620	500	79 억	1558809	N	N	0	N	N
9	20230927	090135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	-80	5	-0.80	2125020	214	2.96	9930	9930	9930	13010	7010	10010	9930.00	9.76	37	10410	10210	10090	9890	9770	10170	9850	80	3000	500	6400	10	1	15973355	1586	-2.13	0.46	12	0.00	-4668.00	21360.00	18650	20230102	-46.76	9100	20220930	9.12	18650	-46.76	20230102	9930	0.00	20230927	18650	-46.76	20230102	9100	9.12	20220930	0.92	N	002620	500	79 억	1558809	N	N	0	N	N
10	20230926	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	-20	5	-0.20	72252670	7217	129.38	10010	10290	9970	13030	7030	10030	10011.45	9.76	495	10090	10060	10040	10010	9990	10075	10025	80	3000	500	6410	10	1	15973355	1599	-2.14	0.47	12	0.05	-4668.00	21360.00	18650	20230102	-46.33	9100	20220930	10.00	18650	-46.33	20230102	9970	0.40	20230926	18650	-46.33	20230102	9100	10.00	20220930	0.92	N	002620	500	79 억	1558372	N	N	4	N	N
11	20230926	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	-20	5	-0.20	63292020	6322	113.34	10010	10290	9970	13030	7030	10030	10011.39	9.76	1271	10090	10060	10040	10010	9990	10075	10025	80	3000	500	6410	10	1	15973355	1599	-2.14	0.47	12	0.04	-4668.00	21360.00	18650	20230102	-46.33	9100	20220930	10.00	18650	-46.33	20230102	9970	0.40	20230926	18650	-46.33	20230102	9100	10.00	20220930	0.92	N	002620	500	79 억	1558372	N	N	4	N	N
12	20230926	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	-20	5	-0.20	43988180	4394	78.77	10010	10290	9970	13030	7030	10030	10010.96	9.76	101	10090	10060	10040	10010	9990	10075	10025	80	3000	500	6410	10	1	15973355	1599	-2.14	0.47	12	0.03	-4668.00	21360.00	18650	20230102	-46.33	9100	20220930	10.00	18650	-46.33	20230102	9970	0.40	20230926	18650	-46.33	20230102	9100	10.00	20220930	0.92	N	002620	500	79 억	1558372	N	N	4	N	N
13	20230926	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	-40	5	-0.40	39464980	3942	70.67	10010	10290	9970	13030	7030	10030	10011.41	9.76	74	10090	10060	10040	10010	9990	10075	10025	80	3000	500	6410	10	1	15973355	1596	-2.14	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.43	9100	20220930	9.78	18650	-46.43	20230102	9970	0.20	20230926	18650	-46.43	20230102	9100	9.78	20220930	0.92	N	002620	500	79 억	1558372	N	N	4	N	N
14	20230926	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-30	5	-0.30	24137460	2411	43.22	10010	10050	9970	13030	7030	10030	10011.39	9.76	23	10090	10060	10040	10010	9990	10075	10025	80	3000	500	6410	10	1	15973355	1597	-2.14	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.38	9100	20220930	9.89	18650	-46.38	20230102	9970	0.30	20230926	18650	-46.38	20230102	9100	9.89	20220930	0.92	N	002620	500	79 억	1558372	N	N	4	N	N
15	20230926	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	-20	5	-0.20	22126080	2210	39.62	10010	10050	9970	13030	7030	10030	10011.80	9.76	54	10090	10060	10040	10010	9990	10075	10025	80	3000	500	6410	10	1	15973355	1599	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.33	9100	20220930	10.00	18650	-46.33	20230102	9970	0.40	20230926	18650	-46.33	20230102	9100	10.00	20220930	0.92	N	002620	500	79 억	1558372	N	N	4	N	N
16	20230926	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10020	-10	5	-0.10	14611100	1459	26.16	10010	10050	9970	13030	7030	10030	10014.46	9.76	40	10090	10060	10040	10010	9990	10075	10025	80	3000	500	6410	10	1	15973355	1601	-2.15	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.27	9100	20220930	10.11	18650	-46.27	20230102	9970	0.50	20230926	18650	-46.27	20230102	9100	10.11	20220930	0.92	N	002620	500	79 억	1558372	N	N	4	N	N
17	20230926	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	-60	5	-0.60	2316110	232	4.16	10010	10010	9970	13030	7030	10030	9983.23	9.76	95	10090	10060	10040	10010	9990	10075	10025	80	3000	500	6410	10	1	15973355	1593	-2.14	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.54	9100	20220930	9.56	18650	-46.54	20230102	9970	0.00	20230926	18650	-46.54	20230102	9100	9.56	20220930	0.92	N	002620	500	79 억	1558372	N	N	4	N	N
18	20230925	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	-100	5	-0.99	54252360	5407	135.04	10020	10070	10020	13160	7100	10130	10033.73	9.76	-256	10290	10210	10120	10040	9950	10165	9995	80	3030	500	6480	10	1	15973355	1602	-2.15	0.47	12	0.03	-4668.00	21360.00	18650	20230102	-46.22	9100	20220930	10.22	18650	-46.22	20230102	10020	0.10	20230925	18650	-46.22	20230102	9100	10.22	20220930	0.94	N	002620	500	79 억	1558678	N	N	4	N	N
19	20230925	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	-90	5	-0.89	48393620	4823	120.45	10020	10070	10020	13160	7100	10130	10033.92	9.76	-295	10290	10210	10120	10040	9950	10165	9995	80	3030	500	6480	10	1	15973355	1604	-2.15	0.47	12	0.03	-4668.00	21360.00	18650	20230102	-46.17	9100	20220930	10.33	18650	-46.17	20230102	10020	0.20	20230925	18650	-46.17	20230102	9100	10.33	20220930	0.94	N	002620	500	79 억	1558678	N	N	0	N	N
20	20230925	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	-80	5	-0.79	42709240	4257	106.32	10020	10070	10020	13160	7100	10130	10032.71	9.76	-235	10290	10210	10120	10040	9950	10165	9995	80	3030	500	6480	10	1	15973355	1605	-2.15	0.47	12	0.03	-4668.00	21360.00	18650	20230102	-46.11	9100	20220930	10.44	18650	-46.11	20230102	10020	0.30	20230925	18650	-46.11	20230102	9100	10.44	20220930	0.94	N	002620	500	79 억	1558678	N	N	0	N	N
21	20230925	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	-90	5	-0.89	35875890	3576	89.31	10020	10070	10020	13160	7100	10130	10032.41	9.76	-222	10290	10210	10120	10040	9950	10165	9995	80	3030	500	6480	10	1	15973355	1604	-2.15	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.17	9100	20220930	10.33	18650	-46.17	20230102	10020	0.20	20230925	18650	-46.17	20230102	9100	10.33	20220930	0.94	N	002620	500	79 억	1558678	N	N	0	N	N
22	20230925	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	-100	5	-0.99	32223450	3212	80.22	10020	10070	10020	13160	7100	10130	10032.21	9.76	-207	10290	10210	10120	10040	9950	10165	9995	80	3030	500	6480	10	1	15973355	1602	-2.15	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.22	9100	20220930	10.22	18650	-46.22	20230102	10020	0.10	20230925	18650	-46.22	20230102	9100	10.22	20220930	0.94	N	002620	500	79 억	1558678	N	N	0	N	N
23	20230925	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	-100	5	-0.99	23907010	2383	59.52	10020	10070	10020	13160	7100	10130	10032.32	9.76	-146	10290	10210	10120	10040	9950	10165	9995	80	3030	500	6480	10	1	15973355	1602	-2.15	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.22	9100	20220930	10.22	18650	-46.22	20230102	10020	0.10	20230925	18650	-46.22	20230102	9100	10.22	20220930	0.94	N	002620	500	79 억	1558678	N	N	0	N	N
24	20230925	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	-100	5	-0.99	13997590	1395	34.84	10020	10070	10020	13160	7100	10130	10034.11	9.76	-44	10290	10210	10120	10040	9950	10165	9995	80	3030	500	6480	10	1	15973355	1602	-2.15	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.22	9100	20220930	10.22	18650	-46.22	20230102	10020	0.10	20230925	18650	-46.22	20230102	9100	10.22	20220930	0.94	N	002620	500	79 억	1558678	N	N	0	N	N
25	20230925	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10020	-110	5	-1.09	4008000	400	9.99	10020	10020	10020	13160	7100	10130	10020.00	9.76	-53	10290	10210	10120	10040	9950	10165	9995	80	3030	500	6480	10	1	15973355	1601	-2.15	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.27	9100	20220930	10.11	18650	-46.27	20230102	10020	0.00	20230925	18650	-46.27	20230102	9100	10.11	20220930	0.94	N	002620	500	79 억	1558678	N	N	0	N	N
26	20230922	160135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10130	-50	5	-0.49	39460460	3899	53.21	10150	10200	10030	13230	7130	10180	10120.66	9.76	147	10500	10340	10260	10100	10020	10300	10060	80	3050	500	6510	10	1	15973355	1618	-2.17	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-45.68	9100	20220930	11.32	18650	-45.68	20230102	10030	1.00	20230922	18650	-45.68	20230102	9100	11.32	20220930	0.94	N	002620	500	79 억	1558572	N	N	0	N	N
27	20230922	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	-60	5	-0.59	35125060	3471	47.37	10150	10200	10030	13230	7130	10180	10119.58	9.76	138	10500	10340	10260	10100	10020	10300	10060	80	3050	500	6510	10	1	15973355	1617	-2.17	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-45.74	9100	20220930	11.21	18650	-45.74	20230102	10030	0.90	20230922	18650	-45.74	20230102	9100	11.21	20220930	0.94	N	002620	500	79 억	1558572	N	N	0	N	N
28	20230922	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10130	-50	5	-0.49	26456890	2615	35.69	10150	10200	10030	13230	7130	10180	10117.36	9.76	128	10500	10340	10260	10100	10020	10300	10060	80	3050	500	6510	10	1	15973355	1618	-2.17	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-45.68	9100	20220930	11.32	18650	-45.68	20230102	10030	1.00	20230922	18650	-45.68	20230102	9100	11.32	20220930	0.94	N	002620	500	79 억	1558572	N	N	0	N	N
29	20230922	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10140	-40	5	-0.39	21488420	2125	29.00	10150	10200	10030	13230	7130	10180	10112.20	9.76	156	10500	10340	10260	10100	10020	10300	10060	80	3050	500	6510	10	1	15973355	1620	-2.17	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.63	9100	20220930	11.43	18650	-45.63	20230102	10030	1.10	20230922	18650	-45.63	20230102	9100	11.43	20220930	0.94	N	002620	500	79 억	1558572	N	N	0	N	N
30	20230922	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10160	-20	5	-0.20	17533380	1735	23.68	10150	10200	10030	13230	7130	10180	10105.69	9.76	178	10500	10340	10260	10100	10020	10300	10060	80	3050	500	6510	10	1	15973355	1623	-2.18	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-45.52	9100	20220930	11.65	18650	-45.52	20230102	10030	1.30	20230922	18650	-45.52	20230102	9100	11.65	20220930	0.94	N	002620	500	79 억	1558572	N	N	0	N	N
31	20230922	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	-60	5	-0.59	15759610	1560	21.29	10150	10200	10030	13230	7130	10180	10102.31	9.76	193	10500	10340	10260	10100	10020	10300	10060	80	3050	500	6510	10	1	15973355	1617	-2.17	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.74	9100	20220930	11.21	18650	-45.74	20230102	10030	0.90	20230922	18650	-45.74	20230102	9100	11.21	20220930	0.94	N	002620	500	79 억	1558572	N	N	0	N	N
32	20230922	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	-80	5	-0.79	9299540	921	12.57	10150	10150	10030	13230	7130	10180	10097.22	9.76	-22	10500	10340	10260	10100	10020	10300	10060	80	3050	500	6510	10	1	15973355	1613	-2.16	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.84	9100	20220930	10.99	18650	-45.84	20230102	10030	0.70	20230922	18650	-45.84	20230102	9100	10.99	20220930	0.94	N	002620	500	79 억	1558572	N	N	0	N	N
33	20230922	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	-60	5	-0.59	324700	32	0.44	10150	10150	10120	13230	7130	10180	10146.88	9.76	-6	10500	10340	10260	10100	10020	10300	10060	80	3050	500	6510	10	1	15973355	1617	-2.17	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-45.74	9100	20220930	11.21	18650	-45.74	20230102	10120	0.00	20230922	18650	-45.74	20230102	9100	11.21	20220930	0.94	N	002620	500	79 억	1558572	N	N	0	N	N
34	20230921	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10180	-180	5	-1.74	75187150	7323	95.28	10360	10420	10180	13460	7260	10360	10269.71	9.77	-1654	10720	10540	10430	10250	10140	10485	10195	80	3100	500	6630	10	1	15973355	1626	-2.18	0.48	12	0.05	-4668.00	21360.00	18650	20230102	-45.42	9100	20220930	11.87	18650	-45.42	20230102	10180	0.00	20230921	18650	-45.42	20230102	9100	11.87	20220930	0.94	N	002620	500	79 억	1560261	N	N	0	N	N
35	20230921	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10210	-150	5	-1.45	58417490	5677	73.86	10360	10420	10200	13460	7260	10360	10290.20	9.77	-1699	10720	10540	10430	10250	10140	10485	10195	80	3100	500	6630	10	1	15973355	1631	-2.19	0.48	12	0.04	-4668.00	21360.00	18650	20230102	-45.25	9100	20220930	12.20	18650	-45.25	20230102	10200	0.10	20230921	18650	-45.25	20230102	9100	12.20	20220930	0.94	N	002620	500	79 억	1560261	N	N	0	N	N
36	20230921	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10220	-140	5	-1.35	54913000	5334	69.40	10360	10420	10200	13460	7260	10360	10294.90	9.77	-1687	10720	10540	10430	10250	10140	10485	10195	80	3100	500	6630	10	1	15973355	1632	-2.19	0.48	12	0.03	-4668.00	21360.00	18650	20230102	-45.20	9100	20220930	12.31	18650	-45.20	20230102	10200	0.20	20230921	18650	-45.20	20230102	9100	12.31	20220930	0.94	N	002620	500	79 억	1560261	N	N	0	N	N
37	20230921	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10240	-120	5	-1.16	51149460	4966	64.61	10360	10420	10200	13460	7260	10360	10299.93	9.77	-1640	10720	10540	10430	10250	10140	10485	10195	80	3100	500	6630	10	1	15973355	1636	-2.19	0.48	12	0.03	-4668.00	21360.00	18650	20230102	-45.09	9100	20220930	12.53	18650	-45.09	20230102	10200	0.39	20230921	18650	-45.09	20230102	9100	12.53	20220930	0.94	N	002620	500	79 억	1560261	N	N	0	N	N
38	20230921	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10260	-100	5	-0.97	38737790	3757	48.88	10360	10420	10200	13460	7260	10360	10310.83	9.77	-1480	10720	10540	10430	10250	10140	10485	10195	80	3100	500	6630	10	1	15973355	1639	-2.20	0.48	12	0.02	-4668.00	21360.00	18650	20230102	-44.99	9100	20220930	12.75	18650	-44.99	20230102	10200	0.59	20230921	18650	-44.99	20230102	9100	12.75	20220930	0.94	N	002620	500	79 억	1560261	N	N	0	N	N
39	20230921	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10330	-30	5	-0.29	20887870	2023	26.32	10360	10420	10250	13460	7260	10360	10325.20	9.77	-657	10720	10540	10430	10250	10140	10485	10195	80	3100	500	6630	10	1	15973355	1650	-2.21	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-44.61	9100	20220930	13.52	18650	-44.61	20230102	10250	0.78	20230921	18650	-44.61	20230102	9100	13.52	20220930	0.94	N	002620	500	79 억	1560261	N	N	0	N	N
40	20230921	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10320	-40	5	-0.39	10040710	968	12.59	10360	10420	10320	13460	7260	10360	10372.63	9.77	-299	10720	10540	10430	10250	10140	10485	10195	80	3100	500	6630	10	1	15973355	1648	-2.21	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-44.66	9100	20220930	13.41	18650	-44.66	20230102	10320	0.00	20230921	18650	-44.66	20230102	9100	13.41	20220930	0.94	N	002620	500	79 억	1560261	N	N	0	N	N
41	20230921	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10370	10	2	0.10	2154900	208	2.71	10360	10370	10360	13460	7260	10360	10360.10	9.77	-24	10720	10540	10430	10250	10140	10485	10195	80	3100	500	6630	10	1	15973355	1656	-2.22	0.49	12	0.00	-4668.00	21360.00	18650	20230102	-44.40	9100	20220930	13.96	18650	-44.40	20230102	10320	0.48	20230920	18650	-44.40	20230102	9100	13.96	20220930	0.94	N	002620	500	79 억	1560261	N	N	0	N	N
42	20230920	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10360	-230	5	-2.17	79697650	7684	66.07	10590	10610	10320	13760	7420	10590	10371.90	9.78	-1309	11010	10800	10650	10440	10290	10725	10365	80	3170	500	6770	10	1	15973355	1655	-2.22	0.49	12	0.05	-4668.00	21360.00	18650	20230102	-44.45	9100	20220930	13.85	18650	-44.45	20230102	10320	0.39	20230920	18650	-44.45	20230102	9100	13.85	20220930	0.93	N	002620	500	79 억	1561568	N	N	0	N	N
43	20230920	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10350	-240	5	-2.27	77045850	7428	63.87	10590	10610	10320	13760	7420	10590	10372.35	9.78	-1368	11010	10800	10650	10440	10290	10725	10365	80	3170	500	6770	10	1	15973355	1653	-2.22	0.48	12	0.05	-4668.00	21360.00	18650	20230102	-44.50	9100	20220930	13.74	18650	-44.50	20230102	10320	0.29	20230920	18650	-44.50	20230102	9100	13.74	20220930	0.93	N	002620	500	79 억	1561568	N	N	0	N	N
44	20230920	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10330	-260	5	-2.46	69530130	6701	57.62	10590	10610	10320	13760	7420	10590	10376.08	9.78	-1435	11010	10800	10650	10440	10290	10725	10365	80	3170	500	6770	10	1	15973355	1650	-2.21	0.48	12	0.04	-4668.00	21360.00	18650	20230102	-44.61	9100	20220930	13.52	18650	-44.61	20230102	10320	0.10	20230920	18650	-44.61	20230102	9100	13.52	20220930	0.93	N	002620	500	79 억	1561568	N	N	0	N	N
45	20230920	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10320	-270	5	-2.55	63978660	6165	53.01	10590	10610	10320	13760	7420	10590	10377.72	9.78	-1448	11010	10800	10650	10440	10290	10725	10365	80	3170	500	6770	10	1	15973355	1648	-2.21	0.48	12	0.04	-4668.00	21360.00	18650	20230102	-44.66	9100	20220930	13.41	18650	-44.66	20230102	10320	0.00	20230920	18650	-44.66	20230102	9100	13.41	20220930	0.93	N	002620	500	79 억	1561568	N	N	0	N	N
46	20230920	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10320	-270	5	-2.55	57882760	5575	47.94	10590	10610	10320	13760	7420	10590	10382.56	9.78	-1465	11010	10800	10650	10440	10290	10725	10365	80	3170	500	6770	10	1	15973355	1648	-2.21	0.48	12	0.03	-4668.00	21360.00	18650	20230102	-44.66	9100	20220930	13.41	18650	-44.66	20230102	10320	0.00	20230920	18650	-44.66	20230102	9100	13.41	20220930	0.93	N	002620	500	79 억	1561568	N	N	0	N	N
47	20230920	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10390	-200	5	-1.89	33262910	3195	27.47	10590	10610	10320	13760	7420	10590	10410.93	9.78	-1406	11010	10800	10650	10440	10290	10725	10365	80	3170	500	6770	10	1	15973355	1660	-2.23	0.49	12	0.02	-4668.00	21360.00	18650	20230102	-44.29	9100	20220930	14.18	18650	-44.29	20230102	10320	0.68	20230920	18650	-44.29	20230102	9100	14.18	20220930	0.93	N	002620	500	79 억	1561568	N	N	0	N	N
48	20230920	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	10380	-210	5	-1.98	15528030	1486	12.78	10590	10590	10380	13760	7420	10590	10449.55	9.78	-783	11010	10800	10650	10440	10290	10725	10365	80	3170	500	6770	10	1	15973355	1658	-2.22	0.49	12	0.01	-4668.00	21360.00	18650	20230102	-44.34	9100	20220930	14.07	18650	-44.34	20230102	10380	0.00	20230920	18650	-44.34	20230102	9100	14.07	20220930	0.93	N	002620	500	79 억	1561568	N	N	0	N	N
49	20230920	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10510	-80	5	-0.76	2102410	199	1.71	10590	10590	10510	13760	7420	10590	10564.87	9.78	-89	11010	10800	10650	10440	10290	10725	10365	80	3170	500	6770	10	1	15973355	1679	-2.25	0.49	12	0.00	-4668.00	21360.00	18650	20230102	-43.65	9100	20220930	15.49	18650	-43.65	20230102	10500	0.10	20230919	18650	-43.65	20230102	9100	15.49	20220930	0.93	N	002620	500	79 억	1561568	N	N	0	N	N
50	20230919	160127	57	100.00	KOSPI	서비스업	N	N	N	N	N	10590	-230	5	-2.13	123577290	11605	238.20	10860	10860	10500	14060	7580	10820	10648.62	9.80	-6571	11260	11040	10910	10690	10560	10975	10625	80	3240	500	6920	10	1	15973355	1692	-2.27	0.50	12	0.07	-4668.00	21360.00	18650	20230102	-43.22	9100	20220930	16.37	18650	-43.22	20230102	10500	0.86	20230919	18650	-43.22	20230102	9100	16.37	20220930	0.93	N	002620	500	79 억	1564685	N	N	0	N	N
51	20230919	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10540	-280	5	-2.59	112579600	10560	216.75	10860	10860	10510	14060	7580	10820	10660.95	9.80	-6295	11260	11040	10910	10690	10560	10975	10625	80	3240	500	6920	10	1	15973355	1684	-2.26	0.49	12	0.07	-4668.00	21360.00	18650	20230102	-43.49	9100	20220930	15.82	18650	-43.49	20230102	10510	0.29	20230919	18650	-43.49	20230102	9100	15.82	20220930	0.93	N	002620	500	79 억	1564685	N	N	0	N	N
52	20230919	140126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10620	-200	5	-1.85	92585750	8668	177.91	10860	10860	10620	14060	7580	10820	10681.33	9.80	-5357	11260	11040	10910	10690	10560	10975	10625	80	3240	500	6920	10	1	15973355	1696	-2.28	0.50	12	0.05	-4668.00	21360.00	18650	20230102	-43.06	9100	20220930	16.70	18650	-43.06	20230102	10620	0.00	20230919	18650	-43.06	20230102	9100	16.70	20220930	0.93	N	002620	500	79 억	1564685	N	N	0	N	N
53	20230919	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10650	-170	5	-1.57	76673610	7173	147.23	10860	10860	10650	14060	7580	10820	10689.20	9.80	-4192	11260	11040	10910	10690	10560	10975	10625	80	3240	500	6920	10	1	15973355	1701	-2.28	0.50	12	0.04	-4668.00	21360.00	18650	20230102	-42.90	9100	20220930	17.03	18650	-42.90	20230102	10650	0.00	20230919	18650	-42.90	20230102	9100	17.03	20220930	0.93	N	002620	500	79 억	1564685	N	N	0	N	N
54	20230919	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10650	-170	5	-1.57	70954320	6636	136.21	10860	10860	10650	14060	7580	10820	10692.33	9.80	-3911	11260	11040	10910	10690	10560	10975	10625	80	3240	500	6920	10	1	15973355	1701	-2.28	0.50	12	0.04	-4668.00	21360.00	18650	20230102	-42.90	9100	20220930	17.03	18650	-42.90	20230102	10650	0.00	20230919	18650	-42.90	20230102	9100	17.03	20220930	0.93	N	002620	500	79 억	1564685	N	N	0	N	N
55	20230919	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10660	-160	5	-1.48	58319870	5450	111.86	10860	10860	10650	14060	7580	10820	10700.89	9.80	-3279	11260	11040	10910	10690	10560	10975	10625	80	3240	500	6920	10	1	15973355	1703	-2.28	0.50	12	0.03	-4668.00	21360.00	18650	20230102	-42.84	9100	20220930	17.14	18650	-42.84	20230102	10650	0.09	20230919	18650	-42.84	20230102	9100	17.14	20220930	0.93	N	002620	500	79 억	1564685	N	N	0	N	N
56	20230919	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10680	-140	5	-1.29	37959680	3541	72.68	10860	10860	10660	14060	7580	10820	10720.05	9.80	-2700	11260	11040	10910	10690	10560	10975	10625	80	3240	500	6920	10	1	15973355	1706	-2.29	0.50	12	0.02	-4668.00	21360.00	18650	20230102	-42.73	9100	20220930	17.36	18650	-42.73	20230102	10660	0.19	20230919	18650	-42.73	20230102	9100	17.36	20220930	0.93	N	002620	500	79 억	1564685	N	N	0	N	N
57	20230919	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10760	-60	5	-0.55	1213580	112	2.30	10860	10860	10760	14060	7580	10820	10835.54	9.80	-53	11260	11040	10910	10690	10560	10975	10625	80	3240	500	6920	10	1	15973355	1719	-2.31	0.50	12	0.00	-4668.00	21360.00	18650	20230102	-42.31	9100	20220930	18.24	18650	-42.31	20230102	10680	0.75	20230329	18650	-42.31	20230102	9100	18.24	20220930	0.93	N	002620	500	79 억	1564685	N	N	0	N	N
58	20230918	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10820	-100	5	-0.92	52770870	4871	83.88	11130	11130	10780	14190	7650	10920	10833.68	9.80	-605	11240	11080	10890	10730	10540	10985	10635	80	3270	500	6980	10	1	15973355	1728	-2.32	0.51	12	0.03	-4668.00	21360.00	18650	20230102	-41.98	9100	20220930	18.90	18650	-41.98	20230102	10680	1.31	20230329	18650	-41.98	20230102	9100	18.90	20220930	0.93	N	002620	500	79 억	1565373	N	N	0	N	N
59	20230918	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	10810	-110	5	-1.01	49059150	4528	77.97	11130	11130	10780	14190	7650	10920	10834.62	9.80	-714	11240	11080	10890	10730	10540	10985	10635	80	3270	500	6980	10	1	15973355	1727	-2.32	0.51	12	0.03	-4668.00	21360.00	18650	20230102	-42.04	9100	20220930	18.79	18650	-42.04	20230102	10680	1.22	20230329	18650	-42.04	20230102	9100	18.79	20220930	0.93	N	002620	500	79 억	1565373	N	N	0	N	N
60	20230918	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10800	-120	5	-1.10	42086840	3883	66.87	11130	11130	10780	14190	7650	10920	10838.74	9.80	-315	11240	11080	10890	10730	10540	10985	10635	80	3270	500	6980	10	1	15973355	1725	-2.31	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-42.09	9100	20220930	18.68	18650	-42.09	20230102	10680	1.12	20230329	18650	-42.09	20230102	9100	18.68	20220930	0.93	N	002620	500	79 억	1565373	N	N	0	N	N
61	20230918	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10810	-110	5	-1.01	39135930	3610	62.17	11130	11130	10780	14190	7650	10920	10840.98	9.80	-239	11240	11080	10890	10730	10540	10985	10635	80	3270	500	6980	10	1	15973355	1727	-2.32	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-42.04	9100	20220930	18.79	18650	-42.04	20230102	10680	1.22	20230329	18650	-42.04	20230102	9100	18.79	20220930	0.93	N	002620	500	79 억	1565373	N	N	0	N	N
62	20230918	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10800	-120	5	-1.10	36714990	3386	58.31	11130	11130	10780	14190	7650	10920	10843.17	9.80	-204	11240	11080	10890	10730	10540	10985	10635	80	3270	500	6980	10	1	15973355	1725	-2.31	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-42.09	9100	20220930	18.68	18650	-42.09	20230102	10680	1.12	20230329	18650	-42.09	20230102	9100	18.68	20220930	0.93	N	002620	500	79 억	1565373	N	N	0	N	N
63	20230918	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10800	-120	5	-1.10	27349680	2520	43.40	11130	11130	10780	14190	7650	10920	10853.05	9.80	-188	11240	11080	10890	10730	10540	10985	10635	80	3270	500	6980	10	1	15973355	1725	-2.31	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-42.09	9100	20220930	18.68	18650	-42.09	20230102	10680	1.12	20230329	18650	-42.09	20230102	9100	18.68	20220930	0.93	N	002620	500	79 억	1565373	N	N	0	N	N
64	20230918	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10780	-140	5	-1.28	22160880	2040	35.13	11130	11130	10780	14190	7650	10920	10863.18	9.80	-365	11240	11080	10890	10730	10540	10985	10635	80	3270	500	6980	10	1	15973355	1722	-2.31	0.50	12	0.01	-4668.00	21360.00	18650	20230102	-42.20	9100	20220930	18.46	18650	-42.20	20230102	10680	0.94	20230329	18650	-42.20	20230102	9100	18.46	20220930	0.93	N	002620	500	79 억	1565373	N	N	0	N	N
65	20230918	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10990	70	2	0.64	1836090	165	2.84	11130	11130	10990	14190	7650	10920	11127.82	9.80	-53	11240	11080	10890	10730	10540	10985	10635	80	3270	500	6980	10	1	15973355	1755	-2.35	0.51	12	0.00	-4668.00	21360.00	18650	20230102	-41.07	9100	20220930	20.77	18650	-41.07	20230102	10680	2.90	20230329	18650	-41.07	20230102	9100	20.77	20220930	0.93	N	002620	500	79 억	1565373	N	N	0	N	N
66	20230915	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10920	-30	5	-0.27	63086980	5804	73.03	10960	11050	10700	14230	7670	10950	10869.48	9.80	105	11290	11120	11020	10850	10750	11070	10800	80	3280	500	7000	10	1	15973355	1744	-2.34	0.51	12	0.04	-4668.00	21360.00	18650	20230102	-41.45	9100	20220930	20.00	18650	-41.45	20230102	10680	2.25	20230329	18650	-41.45	20230102	9100	20.00	20220930	0.93	N	002620	500	79 억	1565257	N	N	3	N	N
67	20230915	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10860	-90	5	-0.82	58064000	5344	67.25	10960	11050	10700	14230	7670	10950	10865.27	9.80	74	11290	11120	11020	10850	10750	11070	10800	80	3280	500	7000	10	1	15973355	1735	-2.33	0.51	12	0.03	-4668.00	21360.00	18650	20230102	-41.77	9100	20220930	19.34	18650	-41.77	20230102	10680	1.69	20230329	18650	-41.77	20230102	9100	19.34	20220930	0.93	N	002620	500	79 억	1565257	N	N	3	N	N
68	20230915	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10890	-60	5	-0.55	39525070	3637	45.77	10960	11050	10700	14230	7670	10950	10867.49	9.80	476	11290	11120	11020	10850	10750	11070	10800	80	3280	500	7000	10	1	15973355	1739	-2.33	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.61	9100	20220930	19.67	18650	-41.61	20230102	10680	1.97	20230329	18650	-41.61	20230102	9100	19.67	20220930	0.93	N	002620	500	79 억	1565257	N	N	3	N	N
69	20230915	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10880	-70	5	-0.64	35723680	3288	41.37	10960	11050	10700	14230	7670	10950	10864.87	9.80	476	11290	11120	11020	10850	10750	11070	10800	80	3280	500	7000	10	1	15973355	1738	-2.33	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.66	9100	20220930	19.56	18650	-41.66	20230102	10680	1.87	20230329	18650	-41.66	20230102	9100	19.56	20220930	0.93	N	002620	500	79 억	1565257	N	N	3	N	N
70	20230915	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10880	-70	5	-0.64	33688890	3101	39.02	10960	11050	10700	14230	7670	10950	10863.88	9.80	476	11290	11120	11020	10850	10750	11070	10800	80	3280	500	7000	10	1	15973355	1738	-2.33	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.66	9100	20220930	19.56	18650	-41.66	20230102	10680	1.87	20230329	18650	-41.66	20230102	9100	19.56	20220930	0.93	N	002620	500	79 억	1565257	N	N	3	N	N
71	20230915	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10870	-80	5	-0.73	31435850	2894	36.42	10960	11050	10700	14230	7670	10950	10862.42	9.80	476	11290	11120	11020	10850	10750	11070	10800	80	3280	500	7000	10	1	15973355	1736	-2.33	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.72	9100	20220930	19.45	18650	-41.72	20230102	10680	1.78	20230329	18650	-41.72	20230102	9100	19.45	20220930	0.93	N	002620	500	79 억	1565257	N	N	3	N	N
72	20230915	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10880	-70	5	-0.64	26010470	2395	30.14	10960	11050	10700	14230	7670	10950	10860.32	9.80	493	11290	11120	11020	10850	10750	11070	10800	80	3280	500	7000	10	1	15973355	1738	-2.33	0.51	12	0.01	-4668.00	21360.00	18650	20230102	-41.66	9100	20220930	19.56	18650	-41.66	20230102	10680	1.87	20230329	18650	-41.66	20230102	9100	19.56	20220930	0.93	N	002620	500	79 억	1565257	N	N	3	N	N
73	20230915	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10960	10	2	0.09	1260400	115	1.45	10960	10960	10960	14230	7670	10950	10960.00	9.80	-15	11290	11120	11020	10850	10750	11070	10800	80	3280	500	7000	10	1	15973355	1751	-2.35	0.51	12	0.00	-4668.00	21360.00	18650	20230102	-41.23	9100	20220930	20.44	18650	-41.23	20230102	10680	2.62	20230329	18650	-41.23	20230102	9100	20.44	20220930	0.93	N	002620	500	79 억	1565257	N	N	3	N	N
74	20230914	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10950	-100	5	-0.90	87184080	7947	213.57	11020	11190	10920	14360	7740	11050	10971.09	9.80	-2527	11183	11116	11043	10976	10903	11080	10940	80	3310	500	7070	10	1	15973355	1749	-2.35	0.51	12	0.05	-4668.00	21360.00	18650	20230102	-41.29	9100	20220930	20.33	18650	-41.29	20230102	10680	2.53	20230329	18650	-41.29	20230102	9100	20.33	20220930	0.95	N	002620	500	79 억	1565306	N	N	3	N	N
75	20230914	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	10950	-100	5	-0.90	70598970	6436	172.96	11020	11190	10920	14360	7740	11050	10969.39	9.80	-1991	11183	11116	11043	10976	10903	11080	10940	80	3310	500	7070	10	1	15973355	1749	-2.35	0.51	12	0.04	-4668.00	21360.00	18650	20230102	-41.29	9100	20220930	20.33	18650	-41.29	20230102	10680	2.53	20230329	18650	-41.29	20230102	9100	20.33	20220930	0.95	N	002620	500	79 억	1565306	N	N	1	N	N
76	20230914	140126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11000	-50	5	-0.45	35844280	3259	87.58	11020	11190	10950	14360	7740	11050	10998.55	9.80	-1289	11183	11116	11043	10976	10903	11080	10940	80	3310	500	7070	10	1	15973355	1757	-2.36	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.02	9100	20220930	20.88	18650	-41.02	20230102	10680	3.00	20230329	18650	-41.02	20230102	9100	20.88	20220930	0.95	N	002620	500	79 억	1565306	N	N	1	N	N
77	20230914	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10980	-70	5	-0.63	32090370	2917	78.39	11020	11190	10950	14360	7740	11050	11001.16	9.80	-1201	11183	11116	11043	10976	10903	11080	10940	80	3310	500	7070	10	1	15973355	1754	-2.35	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.13	9100	20220930	20.66	18650	-41.13	20230102	10680	2.81	20230329	18650	-41.13	20230102	9100	20.66	20220930	0.95	N	002620	500	79 억	1565306	N	N	1	N	N
78	20230914	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10990	-60	5	-0.54	28794080	2617	70.33	11020	11190	10950	14360	7740	11050	11002.71	9.80	-1130	11183	11116	11043	10976	10903	11080	10940	80	3310	500	7070	10	1	15973355	1755	-2.35	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.07	9100	20220930	20.77	18650	-41.07	20230102	10680	2.90	20230329	18650	-41.07	20230102	9100	20.77	20220930	0.95	N	002620	500	79 억	1565306	N	N	1	N	N
79	20230914	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	10980	-70	5	-0.63	17230080	1565	42.06	11020	11190	10970	14360	7740	11050	11009.64	9.80	-685	11183	11116	11043	10976	10903	11080	10940	80	3310	500	7070	10	1	15973355	1754	-2.35	0.51	12	0.01	-4668.00	21360.00	18650	20230102	-41.13	9100	20220930	20.66	18650	-41.13	20230102	10680	2.81	20230329	18650	-41.13	20230102	9100	20.66	20220930	0.95	N	002620	500	79 억	1565306	N	N	1	N	N
80	20230914	100126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11070	20	2	0.18	12053480	1094	29.40	11020	11190	10980	14360	7740	11050	11017.81	9.80	-412	11183	11116	11043	10976	10903	11080	10940	80	3310	500	7070	10	1	15973355	1768	-2.37	0.52	12	0.01	-4668.00	21360.00	18650	20230102	-40.64	9100	20220930	21.65	18650	-40.64	20230102	10680	3.65	20230329	18650	-40.64	20230102	9100	21.65	20220930	0.95	N	002620	500	79 억	1565306	N	N	1	N	N
81	20230914	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11020	-30	5	-0.27	969760	88	2.36	11020	11020	11020	14360	7740	11050	11020.00	9.80	-11	11183	11116	11043	10976	10903	11080	10940	80	3310	500	7070	10	1	15973355	1760	-2.36	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-40.91	9100	20220930	21.10	18650	-40.91	20230102	10680	3.18	20230329	18650	-40.91	20230102	9100	21.10	20220930	0.95	N	002620	500	79 억	1565306	N	N	1	N	N
82	20230913	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11050	-10	5	-0.09	37452070	3403	23.06	11070	11110	10970	14370	7750	11060	11005.60	9.80	-628	11626	11342	11136	10852	10646	11485	10995	80	3310	500	7070	10	1	15973355	1765	-2.37	0.52	12	0.02	-4668.00	21360.00	18650	20230102	-40.75	9100	20220930	21.43	18650	-40.75	20230102	10680	3.46	20230329	18650	-40.75	20230102	9100	21.43	20220930	0.96	N	002620	500	79 억	1565926	N	N	1	N	N
83	20230913	150126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10980	-80	5	-0.72	36460830	3313	22.45	11070	11110	10970	14370	7750	11060	11005.38	9.80	-628	11626	11342	11136	10852	10646	11485	10995	80	3310	500	7070	10	1	15973355	1754	-2.35	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.13	9100	20220930	20.66	18650	-41.13	20230102	10680	2.81	20230329	18650	-41.13	20230102	9100	20.66	20220930	0.96	N	002620	500	79 억	1565926	N	N	1	N	N
84	20230913	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11000	-60	5	-0.54	33274600	3023	20.49	11070	11110	10970	14370	7750	11060	11007.15	9.80	-622	11626	11342	11136	10852	10646	11485	10995	80	3310	500	7070	10	1	15973355	1757	-2.36	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.02	9100	20220930	20.88	18650	-41.02	20230102	10680	3.00	20230329	18650	-41.02	20230102	9100	20.88	20220930	0.96	N	002620	500	79 억	1565926	N	N	1	N	N
85	20230913	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10970	-90	5	-0.81	31330800	2846	19.29	11070	11110	10970	14370	7750	11060	11008.71	9.80	-619	11626	11342	11136	10852	10646	11485	10995	80	3310	500	7070	10	1	15973355	1752	-2.35	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.18	9100	20220930	20.55	18650	-41.18	20230102	10680	2.72	20230329	18650	-41.18	20230102	9100	20.55	20220930	0.96	N	002620	500	79 억	1565926	N	N	1	N	N
86	20230913	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10980	-80	5	-0.72	26334620	2391	16.20	11070	11110	10970	14370	7750	11060	11014.06	9.80	-478	11626	11342	11136	10852	10646	11485	10995	80	3310	500	7070	10	1	15973355	1754	-2.35	0.51	12	0.01	-4668.00	21360.00	18650	20230102	-41.13	9100	20220930	20.66	18650	-41.13	20230102	10680	2.81	20230329	18650	-41.13	20230102	9100	20.66	20220930	0.96	N	002620	500	79 억	1565926	N	N	1	N	N
87	20230913	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11010	-50	5	-0.45	21701640	1970	13.35	11070	11110	10970	14370	7750	11060	11016.06	9.80	-384	11626	11342	11136	10852	10646	11485	10995	80	3310	500	7070	10	1	15973355	1759	-2.36	0.52	12	0.01	-4668.00	21360.00	18650	20230102	-40.97	9100	20220930	20.99	18650	-40.97	20230102	10680	3.09	20230329	18650	-40.97	20230102	9100	20.99	20220930	0.96	N	002620	500	79 억	1565926	N	N	1	N	N
88	20230913	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	10990	-70	5	-0.63	14666870	1331	9.02	11070	11090	10970	14370	7750	11060	11019.44	9.80	-394	11626	11342	11136	10852	10646	11485	10995	80	3310	500	7070	10	1	15973355	1755	-2.35	0.51	12	0.01	-4668.00	21360.00	18650	20230102	-41.07	9100	20220930	20.77	18650	-41.07	20230102	10680	2.90	20230329	18650	-41.07	20230102	9100	20.77	20220930	0.96	N	002620	500	79 억	1565926	N	N	1	N	N
89	20230913	090126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11060	0	3	0.00	3683600	333	2.26	11070	11070	11060	14370	7750	11060	11061.86	9.80	-290	11626	11342	11136	10852	10646	11485	10995	80	3310	500	7070	10	1	15973355	1767	-2.37	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-40.70	9100	20220930	21.54	18650	-40.70	20230102	10680	3.56	20230329	18650	-40.70	20230102	9100	21.54	20220930	0.96	N	002620	500	79 억	1565926	N	N	1	N	N
90	20230912	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11060	-50	5	-0.45	164079170	14756	184.13	10930	11420	10930	14440	7780	11110	11119.49	9.78	2353	11356	11232	11136	11012	10916	11185	10965	80	3330	500	7110	10	1	15973355	1767	-2.37	0.52	12	0.09	-4668.00	21360.00	18650	20230102	-40.70	9100	20220930	21.54	18650	-40.70	20230102	10680	3.56	20230329	18650	-40.70	20230102	9100	21.54	20220930	0.96	N	002620	500	79 억	1562810	N	N	1	N	N
91	20230912	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11000	-110	5	-0.99	152880470	13739	171.44	10930	11420	10930	14440	7780	11110	11127.48	9.78	2751	11356	11232	11136	11012	10916	11185	10965	80	3330	500	7110	10	1	15973355	1757	-2.36	0.51	12	0.09	-4668.00	21360.00	18650	20230102	-41.02	9100	20220930	20.88	18650	-41.02	20230102	10680	3.00	20230329	18650	-41.02	20230102	9100	20.88	20220930	0.96	N	002620	500	79 억	1562810	N	N	3	N	N
92	20230912	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11230	120	2	1.08	133939100	12029	150.10	10930	11420	10930	14440	7780	11110	11134.68	9.78	3829	11356	11232	11136	11012	10916	11185	10965	80	3330	500	7110	10	1	15973355	1794	-2.41	0.53	12	0.08	-4668.00	21360.00	18650	20230102	-39.79	9100	20220930	23.41	18650	-39.79	20230102	10680	5.15	20230329	18650	-39.79	20230102	9100	23.41	20220930	0.96	N	002620	500	79 억	1562810	N	N	3	N	N
93	20230912	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11320	210	2	1.89	130546180	11728	146.34	10930	11420	10930	14440	7780	11110	11131.15	9.78	3796	11356	11232	11136	11012	10916	11185	10965	80	3330	500	7110	10	1	15973355	1808	-2.43	0.53	12	0.07	-4668.00	21360.00	18650	20230102	-39.30	9100	20220930	24.40	18650	-39.30	20230102	10680	5.99	20230329	18650	-39.30	20230102	9100	24.40	20220930	0.96	N	002620	500	79 억	1562810	N	N	3	N	N
94	20230912	120125	57	100.00	KOSPI	서비스업	N	N	N	N	N	11330	220	2	1.98	129304810	11618	144.97	10930	11420	10930	14440	7780	11110	11129.70	9.78	3817	11356	11232	11136	11012	10916	11185	10965	80	3330	500	7110	10	1	15973355	1810	-2.43	0.53	12	0.07	-4668.00	21360.00	18650	20230102	-39.25	9100	20220930	24.51	18650	-39.25	20230102	10680	6.09	20230329	18650	-39.25	20230102	9100	24.51	20220930	0.96	N	002620	500	79 억	1562810	N	N	3	N	N
95	20230912	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11320	210	2	1.89	111324990	10036	125.23	10930	11350	10930	14440	7780	11110	11092.57	9.78	3507	11356	11232	11136	11012	10916	11185	10965	80	3330	500	7110	10	1	15973355	1808	-2.43	0.53	12	0.06	-4668.00	21360.00	18650	20230102	-39.30	9100	20220930	24.40	18650	-39.30	20230102	10680	5.99	20230329	18650	-39.30	20230102	9100	24.40	20220930	0.96	N	002620	500	79 억	1562810	N	N	3	N	N
96	20230912	100126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11110	0	3	0.00	68795460	6256	78.06	10930	11190	10930	14440	7780	11110	10996.72	9.78	1949	11356	11232	11136	11012	10916	11185	10965	80	3330	500	7110	10	1	15973355	1775	-2.38	0.52	12	0.04	-4668.00	21360.00	18650	20230102	-40.43	9100	20220930	22.09	18650	-40.43	20230102	10680	4.03	20230329	18650	-40.43	20230102	9100	22.09	20220930	0.96	N	002620	500	79 억	1562810	N	N	3	N	N
97	20230912	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11150	40	2	0.36	28669600	2620	32.69	10930	11150	10930	14440	7780	11110	10942.60	9.78	86	11356	11232	11136	11012	10916	11185	10965	80	3330	500	7110	10	1	15973355	1781	-2.39	0.52	12	0.02	-4668.00	21360.00	18650	20230102	-40.21	9100	20220930	22.53	18650	-40.21	20230102	10680	4.40	20230329	18650	-40.21	20230102	9100	22.53	20220930	0.96	N	002620	500	79 억	1562810	N	N	3	N	N
98	20230911	160125	57	100.00	KOSPI	서비스업	N	N	N	N	N	11110	0	3	0.00	89043140	8013	143.14	11140	11260	11040	14440	7780	11110	11112.33	9.78	-992	11363	11236	11123	10996	10883	11300	11060	80	3330	500	7110	10	1	15973355	1775	-2.38	0.52	12	0.05	-4668.00	21360.00	18650	20230102	-40.43	9100	20220930	22.09	18650	-40.43	20230102	10680	4.03	20230329	18650	-40.43	20230102	9100	22.09	20220930	0.96	N	002620	500	79 억	1561928	N	N	3	N	N
99	20230911	150126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11080	-30	5	-0.27	81732980	7354	131.37	11140	11260	11040	14440	7780	11110	11114.08	9.78	-993	11363	11236	11123	10996	10883	11300	11060	80	3330	500	7110	10	1	15973355	1770	-2.37	0.52	12	0.05	-4668.00	21360.00	18650	20230102	-40.59	9100	20220930	21.76	18650	-40.59	20230102	10680	3.75	20230329	18650	-40.59	20230102	9100	21.76	20220930	0.96	N	002620	500	79 억	1561928	N	N	2	N	N
100	20230911	140126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11060	-50	5	-0.45	75663300	6806	121.58	11140	11260	11040	14440	7780	11110	11117.15	9.78	-1312	11363	11236	11123	10996	10883	11300	11060	80	3330	500	7110	10	1	15973355	1767	-2.37	0.52	12	0.04	-4668.00	21360.00	18650	20230102	-40.70	9100	20220930	21.54	18650	-40.70	20230102	10680	3.56	20230329	18650	-40.70	20230102	9100	21.54	20220930	0.96	N	002620	500	79 억	1561928	N	N	2	N	N
101	20230911	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11070	-40	5	-0.36	73695760	6628	118.40	11140	11260	11040	14440	7780	11110	11118.85	9.78	-1335	11363	11236	11123	10996	10883	11300	11060	80	3330	500	7110	10	1	15973355	1768	-2.37	0.52	12	0.04	-4668.00	21360.00	18650	20230102	-40.64	9100	20220930	21.65	18650	-40.64	20230102	10680	3.65	20230329	18650	-40.64	20230102	9100	21.65	20220930	0.96	N	002620	500	79 억	1561928	N	N	2	N	N
102	20230911	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11060	-50	5	-0.45	68003640	6113	109.20	11140	11260	11040	14440	7780	11110	11124.43	9.78	-1128	11363	11236	11123	10996	10883	11300	11060	80	3330	500	7110	10	1	15973355	1767	-2.37	0.52	12	0.04	-4668.00	21360.00	18650	20230102	-40.70	9100	20220930	21.54	18650	-40.70	20230102	10680	3.56	20230329	18650	-40.70	20230102	9100	21.54	20220930	0.96	N	002620	500	79 억	1561928	N	N	2	N	N
103	20230911	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11060	-50	5	-0.45	54125980	4860	86.82	11140	11260	11040	14440	7780	11110	11137.03	9.78	-486	11363	11236	11123	10996	10883	11300	11060	80	3330	500	7110	10	1	15973355	1767	-2.37	0.52	12	0.03	-4668.00	21360.00	18650	20230102	-40.70	9100	20220930	21.54	18650	-40.70	20230102	10680	3.56	20230329	18650	-40.70	20230102	9100	21.54	20220930	0.96	N	002620	500	79 억	1561928	N	N	2	N	N
104	20230911	100126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11210	100	2	0.90	21772010	1948	34.80	11140	11260	11110	14440	7780	11110	11176.60	9.78	1448	11363	11236	11123	10996	10883	11300	11060	80	3330	500	7110	10	1	15973355	1791	-2.40	0.52	12	0.01	-4668.00	21360.00	18650	20230102	-39.89	9100	20220930	23.19	18650	-39.89	20230102	10680	4.96	20230329	18650	-39.89	20230102	9100	23.19	20220930	0.96	N	002620	500	79 억	1561928	N	N	2	N	N
105	20230911	090125	57	100.00	KOSPI	서비스업	N	N	N	N	N	11140	30	2	0.27	490160	44	0.79	11140	11140	11140	14440	7780	11110	11140.00	9.78	16	11363	11236	11123	10996	10883	11300	11060	80	3330	500	7110	10	1	15973355	1779	-2.39	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-40.27	9100	20220930	22.42	18650	-40.27	20230102	10680	4.31	20230329	18650	-40.27	20230102	9100	22.42	20220930	0.96	N	002620	500	79 억	1561928	N	N	2	N	N
106	20230908	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11110	30	2	0.27	60932770	5509	66.36	11080	11250	11010	14400	7760	11080	11060.58	9.77	-734	11446	11262	11036	10852	10626	11355	10945	80	3320	500	7090	10	1	15973355	1775	-2.38	0.52	12	0.03	-4668.00	21360.00	18650	20230102	-40.43	9100	20220930	22.09	18650	-40.43	20230102	10680	4.03	20230329	18650	-40.43	20230102	9100	22.09	20220930	0.96	N	002620	500	79 억	1561385	N	N	2	N	N
107	20230908	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11030	-50	5	-0.45	55469390	5016	60.42	11080	11250	11010	14400	7760	11080	11058.49	9.77	-694	11446	11262	11036	10852	10626	11355	10945	80	3320	500	7090	10	1	15973355	1762	-2.36	0.52	12	0.03	-4668.00	21360.00	18650	20230102	-40.86	9100	20220930	21.21	18650	-40.86	20230102	10680	3.28	20230329	18650	-40.86	20230102	9100	21.21	20220930	0.96	N	002620	500	79 억	1561385	N	N	4	N	N
108	20230908	140126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11020	-60	5	-0.54	48909440	4422	53.26	11080	11250	11010	14400	7760	11080	11060.48	9.77	-674	11446	11262	11036	10852	10626	11355	10945	80	3320	500	7090	10	1	15973355	1760	-2.36	0.52	12	0.03	-4668.00	21360.00	18650	20230102	-40.91	9100	20220930	21.10	18650	-40.91	20230102	10680	3.18	20230329	18650	-40.91	20230102	9100	21.10	20220930	0.96	N	002620	500	79 억	1561385	N	N	4	N	N
109	20230908	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11030	-50	5	-0.45	42498770	3841	46.27	11080	11250	11010	14400	7760	11080	11064.51	9.77	-486	11446	11262	11036	10852	10626	11355	10945	80	3320	500	7090	10	1	15973355	1762	-2.36	0.52	12	0.02	-4668.00	21360.00	18650	20230102	-40.86	9100	20220930	21.21	18650	-40.86	20230102	10680	3.28	20230329	18650	-40.86	20230102	9100	21.21	20220930	0.96	N	002620	500	79 억	1561385	N	N	4	N	N
110	20230908	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	11020	-60	5	-0.54	34152440	3086	37.17	11080	11250	11010	14400	7760	11080	11066.90	9.77	-378	11446	11262	11036	10852	10626	11355	10945	80	3320	500	7090	10	1	15973355	1760	-2.36	0.52	12	0.02	-4668.00	21360.00	18650	20230102	-40.91	9100	20220930	21.10	18650	-40.91	20230102	10680	3.18	20230329	18650	-40.91	20230102	9100	21.10	20220930	0.96	N	002620	500	79 억	1561385	N	N	4	N	N
111	20230908	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11020	-60	5	-0.54	27271490	2462	29.66	11080	11250	11020	14400	7760	11080	11076.97	9.77	-419	11446	11262	11036	10852	10626	11355	10945	80	3320	500	7090	10	1	15973355	1760	-2.36	0.52	12	0.02	-4668.00	21360.00	18650	20230102	-40.91	9100	20220930	21.10	18650	-40.91	20230102	10680	3.18	20230329	18650	-40.91	20230102	9100	21.10	20220930	0.96	N	002620	500	79 억	1561385	N	N	4	N	N
112	20230908	100125	57	100.00	KOSPI	서비스업	N	N	N	N	N	11060	-20	5	-0.18	15784240	1422	17.13	11080	11250	11030	14400	7760	11080	11100.03	9.77	-432	11446	11262	11036	10852	10626	11355	10945	80	3320	500	7090	10	1	15973355	1767	-2.37	0.52	12	0.01	-4668.00	21360.00	18650	20230102	-40.70	9100	20220930	21.54	18650	-40.70	20230102	10680	3.56	20230329	18650	-40.70	20230102	9100	21.54	20220930	0.96	N	002620	500	79 억	1561385	N	N	4	N	N
113	20230908	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11080	0	3	0.00	421040	38	0.46	11080	11080	11080	14400	7760	11080	11080.00	9.77	-12	11446	11262	11036	10852	10626	11355	10945	80	3320	500	7090	10	1	15973355	1770	-2.37	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-40.59	9100	20220930	21.76	18650	-40.59	20230102	10680	3.75	20230329	18650	-40.59	20230102	9100	21.76	20220930	0.96	N	002620	500	79 억	1561385	N	N	4	N	N
114	20230907	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11080	-20	5	-0.18	92092220	8282	61.24	11050	11220	10810	14430	7770	11100	11119.56	9.77	2150	11793	11446	11143	10796	10493	11620	10970	80	3330	500	7100	10	1	15973355	1770	-2.37	0.52	12	0.05	-4668.00	21360.00	18650	20230102	-40.59	9100	20220930	21.76	18650	-40.59	20230102	10680	3.75	20230329	18650	-40.59	20230102	9100	21.76	20220930	0.97	N	002620	500	79 억	1560516	N	N	4	N	N
115	20230907	150125	57	100.00	KOSPI	서비스업	N	N	N	N	N	11100	0	3	0.00	88988430	8002	59.17	11050	11220	10810	14430	7770	11100	11120.77	9.77	2142	11793	11446	11143	10796	10493	11620	10970	80	3330	500	7100	10	1	15973355	1773	-2.38	0.52	12	0.05	-4668.00	21360.00	18650	20230102	-40.48	9100	20220930	21.98	18650	-40.48	20230102	10680	3.93	20230329	18650	-40.48	20230102	9100	21.98	20220930	0.97	N	002620	500	79 억	1560516	N	N	6	N	N
116	20230907	140125	57	100.00	KOSPI	서비스업	N	N	N	N	N	11100	0	3	0.00	84617640	7608	56.26	11050	11220	10810	14430	7770	11100	11122.19	9.77	2200	11793	11446	11143	10796	10493	11620	10970	80	3330	500	7100	10	1	15973355	1773	-2.38	0.52	12	0.05	-4668.00	21360.00	18650	20230102	-40.48	9100	20220930	21.98	18650	-40.48	20230102	10680	3.93	20230329	18650	-40.48	20230102	9100	21.98	20220930	0.97	N	002620	500	79 억	1560516	N	N	6	N	N
117	20230907	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11190	90	2	0.81	82049910	7377	54.55	11050	11220	10810	14430	7770	11100	11122.40	9.77	2153	11793	11446	11143	10796	10493	11620	10970	80	3330	500	7100	10	1	15973355	1787	-2.40	0.52	12	0.05	-4668.00	21360.00	18650	20230102	-40.00	9100	20220930	22.97	18650	-40.00	20230102	10680	4.78	20230329	18650	-40.00	20230102	9100	22.97	20220930	0.97	N	002620	500	79 억	1560516	N	N	6	N	N
118	20230907	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	11160	60	2	0.54	72726010	6542	48.38	11050	11220	10810	14430	7770	11100	11116.79	9.77	1352	11793	11446	11143	10796	10493	11620	10970	80	3330	500	7100	10	1	15973355	1783	-2.39	0.52	12	0.04	-4668.00	21360.00	18650	20230102	-40.16	9100	20220930	22.64	18650	-40.16	20230102	10680	4.49	20230329	18650	-40.16	20230102	9100	22.64	20220930	0.97	N	002620	500	79 억	1560516	N	N	6	N	N
119	20230907	110126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11070	-30	5	-0.27	47235580	4250	31.43	11050	11220	10810	14430	7770	11100	11114.25	9.77	-379	11793	11446	11143	10796	10493	11620	10970	80	3330	500	7100	10	1	15973355	1768	-2.37	0.52	12	0.03	-4668.00	21360.00	18650	20230102	-40.64	9100	20220930	21.65	18650	-40.64	20230102	10680	3.65	20230329	18650	-40.64	20230102	9100	21.65	20220930	0.97	N	002620	500	79 억	1560516	N	N	6	N	N
120	20230907	100126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11170	70	2	0.63	21939370	1964	14.52	11050	11220	11040	14430	7770	11100	11170.76	9.77	202	11793	11446	11143	10796	10493	11620	10970	80	3330	500	7100	10	1	15973355	1784	-2.39	0.52	12	0.01	-4668.00	21360.00	18650	20230102	-40.11	9100	20220930	22.75	18650	-40.11	20230102	10680	4.59	20230329	18650	-40.11	20230102	9100	22.75	20220930	0.97	N	002620	500	79 억	1560516	N	N	6	N	N
121	20230907	090126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11050	-50	5	-0.45	1414400	128	0.95	11050	11050	11050	14430	7770	11100	11050.00	9.77	-33	11793	11446	11143	10796	10493	11620	10970	80	3330	500	7100	10	1	15973355	1765	-2.37	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-40.75	9100	20220930	21.43	18650	-40.75	20230102	10680	3.46	20230329	18650	-40.75	20230102	9100	21.43	20220930	0.97	N	002620	500	79 억	1560516	N	N	6	N	N
122	20230906	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11100	160	2	1.46	149774790	13523	262.18	10990	11490	10840	14220	7660	10940	11075.39	9.76	1528	11026	10982	10926	10882	10826	10955	10855	80	3280	500	7000	10	1	15973355	1773	-2.38	0.52	12	0.08	-4668.00	21360.00	18650	20230102	-40.48	9100	20220930	21.98	18650	-40.48	20230102	10680	3.93	20230329	18650	-40.48	20230102	9100	21.98	20220930	0.96	N	002620	500	79 억	1559029	N	N	6	N	N
123	20230906	150125	57	100.00	KOSPI	서비스업	N	N	N	N	N	11090	150	2	1.37	145528810	13140	254.75	10990	11490	10840	14220	7660	10940	11075.25	9.76	1492	11026	10982	10926	10882	10826	10955	10855	80	3280	500	7000	10	1	15973355	1771	-2.38	0.52	12	0.08	-4668.00	21360.00	18650	20230102	-40.54	9100	20220930	21.87	18650	-40.54	20230102	10680	3.84	20230329	18650	-40.54	20230102	9100	21.87	20220930	0.96	N	002620	500	79 억	1559029	N	N	20	N	N
124	20230906	140126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11030	90	2	0.82	126089910	11377	220.57	10990	11490	10840	14220	7660	10940	11082.88	9.76	862	11026	10982	10926	10882	10826	10955	10855	80	3280	500	7000	10	1	15973355	1762	-2.36	0.52	12	0.07	-4668.00	21360.00	18650	20230102	-40.86	9100	20220930	21.21	18650	-40.86	20230102	10680	3.28	20230329	18650	-40.86	20230102	9100	21.21	20220930	0.96	N	002620	500	79 억	1559029	N	N	20	N	N
125	20230906	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	11010	70	2	0.64	116365960	10494	203.45	10990	11490	10840	14220	7660	10940	11088.81	9.76	472	11026	10982	10926	10882	10826	10955	10855	80	3280	500	7000	10	1	15973355	1759	-2.36	0.52	12	0.07	-4668.00	21360.00	18650	20230102	-40.97	9100	20220930	20.99	18650	-40.97	20230102	10680	3.09	20230329	18650	-40.97	20230102	9100	20.99	20220930	0.96	N	002620	500	79 억	1559029	N	N	20	N	N
126	20230906	120126	57	100.00	KOSPI	서비스업	N	N	N	N	N	11060	120	2	1.10	97961420	8826	171.11	10990	11490	10840	14220	7660	10940	11099.19	9.76	207	11026	10982	10926	10882	10826	10955	10855	80	3280	500	7000	10	1	15973355	1767	-2.37	0.52	12	0.06	-4668.00	21360.00	18650	20230102	-40.70	9100	20220930	21.54	18650	-40.70	20230102	10680	3.56	20230329	18650	-40.70	20230102	9100	21.54	20220930	0.96	N	002620	500	79 억	1559029	N	N	20	N	N
127	20230906	110125	57	100.00	KOSPI	서비스업	N	N	N	N	N	11080	140	2	1.28	93665580	8438	163.59	10990	11490	10840	14220	7660	10940	11100.45	9.76	208	11026	10982	10926	10882	10826	10955	10855	80	3280	500	7000	10	1	15973355	1770	-2.37	0.52	12	0.05	-4668.00	21360.00	18650	20230102	-40.59	9100	20220930	21.76	18650	-40.59	20230102	10680	3.75	20230329	18650	-40.59	20230102	9100	21.76	20220930	0.96	N	002620	500	79 억	1559029	N	N	20	N	N
128	20230906	100125	57	100.00	KOSPI	서비스업	N	N	N	N	N	11120	180	2	1.65	78923390	7108	137.81	10990	11490	10840	14220	7660	10940	11103.46	9.76	32	11026	10982	10926	10882	10826	10955	10855	80	3280	500	7000	10	1	15973355	1776	-2.38	0.52	12	0.04	-4668.00	21360.00	18650	20230102	-40.38	9100	20220930	22.20	18650	-40.38	20230102	10680	4.12	20230329	18650	-40.38	20230102	9100	22.20	20220930	0.96	N	002620	500	79 억	1559029	N	N	20	N	N
129	20230906	090126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10900	-40	5	-0.37	2235770	204	3.96	10990	10990	10890	14220	7660	10940	10959.66	9.76	-202	11026	10982	10926	10882	10826	10955	10855	80	3280	500	7000	10	1	15973355	1741	-2.34	0.51	12	0.00	-4668.00	21360.00	18650	20230102	-41.55	9100	20220930	19.78	18650	-41.55	20230102	10680	2.06	20230329	18650	-41.55	20230102	9100	19.78	20220930	0.96	N	002620	500	79 억	1559029	N	N	20	N	N
130	20230905	160125	57	100.00	KOSPI	서비스업	N	N	N	N	N	10940	20	2	0.18	55984240	5128	60.38	10960	10970	10870	14190	7650	10920	10917.23	9.77	-1612	11240	11080	10990	10830	10740	11035	10785	80	3270	500	6980	10	1	15973355	1747	-2.34	0.51	12	0.03	-4668.00	21360.00	18650	20230102	-41.34	9100	20220930	20.22	18650	-41.34	20230102	10680	2.43	20230329	18650	-41.34	20230102	9100	20.22	20220930	0.96	N	002620	500	79 억	1560846	N	N	20	N	N
131	20230905	150126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10890	-30	5	-0.27	51285880	4697	55.30	10960	10970	10870	14190	7650	10920	10918.86	9.77	-1668	11240	11080	10990	10830	10740	11035	10785	80	3270	500	6980	10	1	15973355	1739	-2.33	0.51	12	0.03	-4668.00	21360.00	18650	20230102	-41.61	9100	20220930	19.67	18650	-41.61	20230102	10680	1.97	20230329	18650	-41.61	20230102	9100	19.67	20220930	0.96	N	002620	500	79 억	1560846	N	N	18	N	N
132	20230905	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	10900	-20	5	-0.18	46333750	4242	49.95	10960	10970	10870	14190	7650	10920	10922.62	9.77	-1665	11240	11080	10990	10830	10740	11035	10785	80	3270	500	6980	10	1	15973355	1741	-2.34	0.51	12	0.03	-4668.00	21360.00	18650	20230102	-41.55	9100	20220930	19.78	18650	-41.55	20230102	10680	2.06	20230329	18650	-41.55	20230102	9100	19.78	20220930	0.96	N	002620	500	79 억	1560846	N	N	18	N	N
133	20230905	130122	57	100.00	KOSPI	서비스업	N	N	N	N	N	10910	-10	5	-0.09	42001700	3844	45.26	10960	10970	10870	14190	7650	10920	10926.56	9.77	-1654	11240	11080	10990	10830	10740	11035	10785	80	3270	500	6980	10	1	15973355	1743	-2.34	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.50	9100	20220930	19.89	18650	-41.50	20230102	10680	2.15	20230329	18650	-41.50	20230102	9100	19.89	20220930	0.96	N	002620	500	79 억	1560846	N	N	18	N	N
134	20230905	120126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10870	-50	5	-0.46	37904360	3468	40.83	10960	10970	10870	14190	7650	10920	10929.75	9.77	-1617	11240	11080	10990	10830	10740	11035	10785	80	3270	500	6980	10	1	15973355	1736	-2.33	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.72	9100	20220930	19.45	18650	-41.72	20230102	10680	1.78	20230329	18650	-41.72	20230102	9100	19.45	20220930	0.96	N	002620	500	79 억	1560846	N	N	18	N	N
135	20230905	110125	57	100.00	KOSPI	서비스업	N	N	N	N	N	10900	-20	5	-0.18	21563230	1974	23.24	10960	10970	10890	14190	7650	10920	10923.62	9.77	-783	11240	11080	10990	10830	10740	11035	10785	80	3270	500	6980	10	1	15973355	1741	-2.34	0.51	12	0.01	-4668.00	21360.00	18650	20230102	-41.55	9100	20220930	19.78	18650	-41.55	20230102	10680	2.06	20230329	18650	-41.55	20230102	9100	19.78	20220930	0.96	N	002620	500	79 억	1560846	N	N	18	N	N
136	20230905	100125	57	100.00	KOSPI	서비스업	N	N	N	N	N	10900	-20	5	-0.18	13321820	1218	14.34	10960	10970	10890	14190	7650	10920	10937.45	9.77	-728	11240	11080	10990	10830	10740	11035	10785	80	3270	500	6980	10	1	15973355	1741	-2.34	0.51	12	0.01	-4668.00	21360.00	18650	20230102	-41.55	9100	20220930	19.78	18650	-41.55	20230102	10680	2.06	20230329	18650	-41.55	20230102	9100	19.78	20220930	0.96	N	002620	500	79 억	1560846	N	N	18	N	N
137	20230905	090125	57	100.00	KOSPI	서비스업	N	N	N	N	N	10960	40	2	0.37	1326160	121	1.42	10960	10960	10960	14190	7650	10920	10960.00	9.77	-17	11240	11080	10990	10830	10740	11035	10785	80	3270	500	6980	10	1	15973355	1751	-2.35	0.51	12	0.00	-4668.00	21360.00	18650	20230102	-41.23	9100	20220930	20.44	18650	-41.23	20230102	10680	2.62	20230329	18650	-41.23	20230102	9100	20.44	20220930	0.96	N	002620	500	79 억	1560846	N	N	18	N	N
138	20230904	160124	57	100.00	KOSPI	서비스업	N	N	N	N	N	10920	-190	5	-1.71	92475290	8433	137.41	11030	11150	10900	14440	7780	11110	10965.89	9.77	-619	11283	11196	11123	11036	10963	11160	11000	80	3330	500	7110	10	1	15973355	1744	-2.34	0.51	12	0.05	-4668.00	21360.00	18650	20230102	-41.45	9100	20220930	20.00	18650	-41.45	20230102	10680	2.25	20230329	18650	-41.45	20230102	9100	20.00	20220930	0.96	N	002620	500	79 억	1560975	N	N	18	N	N
139	20230904	150124	57	100.00	KOSPI	서비스업	N	N	N	N	N	10920	-190	5	-1.71	85584070	7802	127.13	11030	11150	10900	14440	7780	11110	10969.50	9.77	-480	11283	11196	11123	11036	10963	11160	11000	80	3330	500	7110	10	1	15973355	1744	-2.34	0.51	12	0.05	-4668.00	21360.00	18650	20230102	-41.45	9100	20220930	20.00	18650	-41.45	20230102	10680	2.25	20230329	18650	-41.45	20230102	9100	20.00	20220930	0.96	N	002620	500	79 억	1560975	N	N	0	N	N
140	20230904	140124	57	100.00	KOSPI	서비스업	N	N	N	N	N	10960	-150	5	-1.35	51742670	4709	76.73	11030	11150	10910	14440	7780	11110	10988.04	9.77	-332	11283	11196	11123	11036	10963	11160	11000	80	3330	500	7110	10	1	15973355	1751	-2.35	0.51	12	0.03	-4668.00	21360.00	18650	20230102	-41.23	9100	20220930	20.44	18650	-41.23	20230102	10680	2.62	20230329	18650	-41.23	20230102	9100	20.44	20220930	0.96	N	002620	500	79 억	1560975	N	N	0	N	N
141	20230904	130125	57	100.00	KOSPI	서비스업	N	N	N	N	N	10980	-130	5	-1.17	30094680	2736	44.58	11030	11150	10910	14440	7780	11110	10999.52	9.77	-408	11283	11196	11123	11036	10963	11160	11000	80	3330	500	7110	10	1	15973355	1754	-2.35	0.51	12	0.02	-4668.00	21360.00	18650	20230102	-41.13	9100	20220930	20.66	18650	-41.13	20230102	10680	2.81	20230329	18650	-41.13	20230102	9100	20.66	20220930	0.96	N	002620	500	79 억	1560975	N	N	0	N	N
142	20230904	120125	57	100.00	KOSPI	서비스업	N	N	N	N	N	10980	-130	5	-1.17	25400590	2308	37.61	11030	11150	10910	14440	7780	11110	11005.45	9.77	-357	11283	11196	11123	11036	10963	11160	11000	80	3330	500	7110	10	1	15973355	1754	-2.35	0.51	12	0.01	-4668.00	21360.00	18650	20230102	-41.13	9100	20220930	20.66	18650	-41.13	20230102	10680	2.81	20230329	18650	-41.13	20230102	9100	20.66	20220930	0.96	N	002620	500	79 억	1560975	N	N	0	N	N
143	20230904	110123	57	100.00	KOSPI	서비스업	N	N	N	N	N	11000	-110	5	-0.99	17720800	1609	26.22	11030	11150	10910	14440	7780	11110	11013.55	9.77	-240	11283	11196	11123	11036	10963	11160	11000	80	3330	500	7110	10	1	15973355	1757	-2.36	0.51	12	0.01	-4668.00	21360.00	18650	20230102	-41.02	9100	20220930	20.88	18650	-41.02	20230102	10680	3.00	20230329	18650	-41.02	20230102	9100	20.88	20220930	0.96	N	002620	500	79 억	1560975	N	N	0	N	N
144	20230904	100123	57	100.00	KOSPI	서비스업	N	N	N	N	N	11140	30	2	0.27	10204580	927	15.11	11030	11150	10910	14440	7780	11110	11008.18	9.77	-159	11283	11196	11123	11036	10963	11160	11000	80	3330	500	7110	10	1	15973355	1779	-2.39	0.52	12	0.01	-4668.00	21360.00	18650	20230102	-40.27	9100	20220930	22.42	18650	-40.27	20230102	10680	4.31	20230329	18650	-40.27	20230102	9100	22.42	20220930	0.96	N	002620	500	79 억	1560975	N	N	0	N	N
145	20230904	090125	57	100.00	KOSPI	서비스업	N	N	N	N	N	11010	-100	5	-0.90	4003810	363	5.91	11030	11080	11010	14440	7780	11110	11029.78	9.77	-50	11283	11196	11123	11036	10963	11160	11000	80	3330	500	7110	10	1	15973355	1759	-2.36	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-40.97	9100	20220930	20.99	18650	-40.97	20230102	10680	3.09	20230329	18650	-40.97	20230102	9100	20.99	20220930	0.96	N	002620	500	79 억	1560975	N	N	0	N	N
146	20230901	160124	57	100.00	KOSPI	서비스업	N	N	N	N	N	11110	-30	5	-0.27	67919910	6126	123.71	11210	11210	11050	14480	7800	11140	11087.15	9.78	-1746	11533	11336	11233	11036	10933	11285	10985	80	3340	500	7120	10	1	15973355	1775	-2.38	0.52	12	0.04	-4668.00	21360.00	18650	20230102	-40.43	9100	20220930	22.09	18650	-40.43	20230102	10680	4.03	20230329	18650	-40.43	20230102	9100	22.09	20220930	0.96	N	002620	500	79 억	1562729	N	N	1	N	N
147	20230901	150125	57	100.00	KOSPI	서비스업	N	N	N	N	N	11050	-90	5	-0.81	65656460	5922	119.59	11210	11210	11050	14480	7800	11140	11086.87	9.78	-1715	11533	11336	11233	11036	10933	11285	10985	80	3340	500	7120	10	1	15973355	1765	-2.37	0.52	12	0.04	-4668.00	21360.00	18650	20230102	-40.75	9100	20220930	21.43	18650	-40.75	20230102	10680	3.46	20230329	18650	-40.75	20230102	9100	21.43	20220930	0.96	N	002620	500	79 억	1562729	N	N	1	N	N
148	20230901	140123	57	100.00	KOSPI	서비스업	N	N	N	N	N	11110	-30	5	-0.27	52735950	4754	96.00	11210	11210	11060	14480	7800	11140	11092.96	9.78	-1236	11533	11336	11233	11036	10933	11285	10985	80	3340	500	7120	10	1	15973355	1775	-2.38	0.52	12	0.03	-4668.00	21360.00	18650	20230102	-40.43	9100	20220930	22.09	18650	-40.43	20230102	10680	4.03	20230329	18650	-40.43	20230102	9100	22.09	20220930	0.96	N	002620	500	79 억	1562729	N	N	1	N	N
149	20230901	130124	57	100.00	KOSPI	서비스업	N	N	N	N	N	11080	-60	5	-0.54	32571600	2932	59.21	11210	11210	11080	14480	7800	11140	11109.00	9.78	-574	11533	11336	11233	11036	10933	11285	10985	80	3340	500	7120	10	1	15973355	1770	-2.37	0.52	12	0.02	-4668.00	21360.00	18650	20230102	-40.59	9100	20220930	21.76	18650	-40.59	20230102	10680	3.75	20230329	18650	-40.59	20230102	9100	21.76	20220930	0.96	N	002620	500	79 억	1562729	N	N	1	N	N
150	20230901	120124	57	100.00	KOSPI	서비스업	N	N	N	N	N	11080	-60	5	-0.54	23358110	2101	42.43	11210	11210	11080	14480	7800	11140	11117.62	9.78	-347	11533	11336	11233	11036	10933	11285	10985	80	3340	500	7120	10	1	15973355	1770	-2.37	0.52	12	0.01	-4668.00	21360.00	18650	20230102	-40.59	9100	20220930	21.76	18650	-40.59	20230102	10680	3.75	20230329	18650	-40.59	20230102	9100	21.76	20220930	0.96	N	002620	500	79 억	1562729	N	N	1	N	N
151	20230901	110123	57	100.00	KOSPI	서비스업	N	N	N	N	N	11120	-20	5	-0.18	11237070	1009	20.38	11210	11210	11080	14480	7800	11140	11136.84	9.78	-241	11533	11336	11233	11036	10933	11285	10985	80	3340	500	7120	10	1	15973355	1776	-2.38	0.52	12	0.01	-4668.00	21360.00	18650	20230102	-40.38	9100	20220930	22.20	18650	-40.38	20230102	10680	4.12	20230329	18650	-40.38	20230102	9100	22.20	20220930	0.96	N	002620	500	79 억	1562729	N	N	1	N	N
152	20230901	100124	57	100.00	KOSPI	서비스업	N	N	N	N	N	11160	20	2	0.18	5577070	501	10.12	11210	11210	11080	14480	7800	11140	11131.88	9.78	-204	11533	11336	11233	11036	10933	11285	10985	80	3340	500	7120	10	1	15973355	1783	-2.39	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-40.16	9100	20220930	22.64	18650	-40.16	20230102	10680	4.49	20230329	18650	-40.16	20230102	9100	22.64	20220930	0.96	N	002620	500	79 억	1562729	N	N	1	N	N
153	20230901	090124	57	100.00	KOSPI	서비스업	N	N	N	N	N	11210	70	2	0.63	33630	3	0.06	11210	11210	11210	14480	7800	11140	11210.00	9.78	0	11533	11336	11233	11036	10933	11285	10985	80	3340	500	7120	10	1	15973355	1791	-2.40	0.52	12	0.00	-4668.00	21360.00	18650	20230102	-39.89	9100	20220930	23.19	18650	-39.89	20230102	10680	4.96	20230329	18650	-39.89	20230102	9100	23.19	20220930	0.96	N	002620	500	79 억	1562729	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History