KissMeData/072130/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3385	105	2	3.20	318560410	96492	30.05	3220	3385	3200	4260	2300	3280	3301.46	2.41	23963	3540	3410	3310	3180	3080	3360	3130	66	980	500	2090	5	1	13195454	447	20.27	0.73	12	0.73	167.00	4642.00	7600	20230208	-55.46	2610	20221013	29.69	7600	-55.46	20230208	2800	20.89	20230103	7600	-55.46	20230208	2610	29.69	20221013	6.89	N	072130	500	65 억	317932	N	N	2	N	N
3	20230927	150628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3380	100	2	3.05	305588330	92657	28.86	3220	3385	3200	4260	2300	3280	3298.13	2.41	23751	3540	3410	3310	3180	3080	3360	3130	66	980	500	2090	5	1	13195454	446	20.24	0.73	12	0.70	167.00	4642.00	7600	20230208	-55.53	2610	20221013	29.50	7600	-55.53	20230208	2800	20.71	20230103	7600	-55.53	20230208	2610	29.50	20221013	6.89	N	072130	500	65 억	317932	N	N	5	N	N
4	20230927	140628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3320	40	2	1.22	202016520	61728	19.22	3220	3325	3200	4260	2300	3280	3272.65	2.41	11735	3540	3410	3310	3180	3080	3360	3130	66	980	500	2090	5	1	13195454	438	19.88	0.72	12	0.47	167.00	4642.00	7600	20230208	-56.32	2610	20221013	27.20	7600	-56.32	20230208	2800	18.57	20230103	7600	-56.32	20230208	2610	27.20	20221013	6.89	N	072130	500	65 억	317932	N	N	5	N	N
5	20230927	130621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	20	2	0.61	177902215	54437	16.95	3220	3325	3200	4260	2300	3280	3267.96	2.41	6115	3540	3410	3310	3180	3080	3360	3130	66	980	500	2090	5	1	13195454	435	19.76	0.71	12	0.41	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2610	26.44	20221013	6.89	N	072130	500	65 억	317932	N	N	5	N	N
6	20230927	120621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	20	2	0.61	159275135	48772	15.19	3220	3325	3200	4260	2300	3280	3265.61	2.41	4412	3540	3410	3310	3180	3080	3360	3130	66	980	500	2090	5	1	13195454	435	19.76	0.71	12	0.37	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2610	26.44	20221013	6.89	N	072130	500	65 억	317932	N	N	5	N	N
7	20230927	110626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	20	2	0.61	103630255	31847	9.92	3220	3325	3200	4260	2300	3280	3253.71	2.41	4091	3540	3410	3310	3180	3080	3360	3130	66	980	500	2090	5	1	13195454	435	19.76	0.71	12	0.24	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2610	26.44	20221013	6.89	N	072130	500	65 억	317932	N	N	5	N	N
8	20230927	100621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	-25	5	-0.76	73471020	22631	7.05	3220	3325	3200	4260	2300	3280	3245.95	2.41	2875	3540	3410	3310	3180	3080	3360	3130	66	980	500	2090	5	1	13195454	430	19.49	0.70	12	0.17	167.00	4642.00	7600	20230208	-57.17	2610	20221013	24.71	7600	-57.17	20230208	2800	16.25	20230103	7600	-57.17	20230208	2610	24.71	20221013	6.89	N	072130	500	65 억	317932	N	N	5	N	N
9	20230927	090631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	-40	5	-1.22	21887035	6793	2.12	3220	3275	3200	4260	2300	3280	3218.85	2.41	242	3540	3410	3310	3180	3080	3360	3130	66	980	500	2090	5	1	13195454	428	19.40	0.70	12	0.05	167.00	4642.00	7600	20230208	-57.37	2610	20221013	24.14	7600	-57.37	20230208	2800	15.71	20230103	7600	-57.37	20230208	2610	24.14	20221013	6.89	N	072130	500	65 억	317932	N	N	5	N	N
10	20230926	160621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	-10	5	-0.30	1043104795	315621	170.14	3290	3440	3210	4275	2305	3290	3305.00	2.45	-4397	3506	3397	3336	3227	3166	3367	3197	66	985	500	2100	5	1	13195454	433	19.64	0.71	12	2.39	167.00	4642.00	7600	20230208	-56.84	2610	20221013	25.67	7600	-56.84	20230208	2800	17.14	20230103	7600	-56.84	20230208	2610	25.67	20221013	7.12	N	072130	500	65 억	323591	N	N	5	N	N
11	20230926	150622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3325	35	2	1.06	955288335	289032	155.81	3290	3440	3210	4275	2305	3290	3305.18	2.45	-3131	3506	3397	3336	3227	3166	3367	3197	66	985	500	2100	5	1	13195454	439	19.91	0.72	12	2.19	167.00	4642.00	7600	20230208	-56.25	2610	20221013	27.39	7600	-56.25	20230208	2800	18.75	20230103	7600	-56.25	20230208	2610	27.39	20221013	7.12	N	072130	500	65 억	323591	N	N	11	N	N
12	20230926	140615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	-35	5	-1.06	888593220	268674	144.83	3290	3440	3210	4275	2305	3290	3307.39	2.45	-6835	3506	3397	3336	3227	3166	3367	3197	66	985	500	2100	5	1	13195454	430	19.49	0.70	12	2.04	167.00	4642.00	7600	20230208	-57.17	2610	20221013	24.71	7600	-57.17	20230208	2800	16.25	20230103	7600	-57.17	20230208	2610	24.71	20221013	7.12	N	072130	500	65 억	323591	N	N	11	N	N
13	20230926	130619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	-65	5	-1.98	828816300	250137	134.84	3290	3440	3210	4275	2305	3290	3313.54	2.45	-4165	3506	3397	3336	3227	3166	3367	3197	66	985	500	2100	5	1	13195454	426	19.31	0.69	12	1.90	167.00	4642.00	7600	20230208	-57.57	2610	20221013	23.56	7600	-57.57	20230208	2800	15.18	20230103	7600	-57.57	20230208	2610	23.56	20221013	7.12	N	072130	500	65 억	323591	N	N	11	N	N
14	20230926	120621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	-60	5	-1.82	789895130	238106	128.36	3290	3440	3210	4275	2305	3290	3317.53	2.45	-2858	3506	3397	3336	3227	3166	3367	3197	66	985	500	2100	5	1	13195454	426	19.34	0.70	12	1.80	167.00	4642.00	7600	20230208	-57.50	2610	20221013	23.75	7600	-57.50	20230208	2800	15.36	20230103	7600	-57.50	20230208	2610	23.75	20221013	7.12	N	072130	500	65 억	323591	N	N	11	N	N
15	20230926	110620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3235	-55	5	-1.67	679949625	204026	109.98	3290	3440	3210	4275	2305	3290	3332.87	2.45	3346	3506	3397	3336	3227	3166	3367	3197	66	985	500	2100	5	1	13195454	427	19.37	0.70	12	1.55	167.00	4642.00	7600	20230208	-57.43	2610	20221013	23.95	7600	-57.43	20230208	2800	15.54	20230103	7600	-57.43	20230208	2610	23.95	20221013	7.12	N	072130	500	65 억	323591	N	N	11	N	N
16	20230926	100618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3380	90	2	2.74	320058345	94936	51.18	3290	3440	3285	4275	2305	3290	3372.17	2.45	4801	3506	3397	3336	3227	3166	3367	3197	66	985	500	2100	5	1	13195454	446	20.24	0.73	12	0.72	167.00	4642.00	7600	20230208	-55.53	2610	20221013	29.50	7600	-55.53	20230208	2800	20.71	20230103	7600	-55.53	20230208	2610	29.50	20221013	7.12	N	072130	500	65 억	323591	N	N	11	N	N
17	20230926	090620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3345	55	2	1.67	49730240	15006	8.09	3290	3380	3285	4275	2305	3290	3315.74	2.45	1299	3506	3397	3336	3227	3166	3367	3197	66	985	500	2100	5	1	13195454	441	20.03	0.72	12	0.11	167.00	4642.00	7600	20230208	-55.99	2610	20221013	28.16	7600	-55.99	20230208	2800	19.46	20230103	7600	-55.99	20230208	2610	28.16	20221013	7.12	N	072130	500	65 억	323591	N	N	11	N	N
18	20230925	160619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	-45	5	-1.35	588225505	177186	60.37	3310	3445	3275	4335	2335	3335	3320.51	2.55	-13560	3561	3447	3381	3267	3201	3415	3235	66	1000	500	2130	5	1	13195454	434	19.70	0.71	12	1.34	167.00	4642.00	7600	20230208	-56.71	2610	20221013	26.05	7600	-56.71	20230208	2800	17.50	20230103	7600	-56.71	20230208	2610	26.05	20221013	7.08	N	072130	500	65 억	335898	N	N	11	N	N
19	20230925	150622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3315	-20	5	-0.60	500475770	150561	51.30	3310	3445	3275	4335	2335	3335	3324.07	2.55	-12985	3561	3447	3381	3267	3201	3415	3235	66	1000	500	2130	5	1	13195454	437	19.85	0.71	12	1.14	167.00	4642.00	7600	20230208	-56.38	2610	20221013	27.01	7600	-56.38	20230208	2800	18.39	20230103	7600	-56.38	20230208	2610	27.01	20221013	7.08	N	072130	500	65 억	335898	N	N	1	N	N
20	20230925	140611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3310	-25	5	-0.75	427175975	128399	43.75	3310	3445	3275	4335	2335	3335	3326.94	2.55	-8234	3561	3447	3381	3267	3201	3415	3235	66	1000	500	2130	5	1	13195454	437	19.82	0.71	12	0.97	167.00	4642.00	7600	20230208	-56.45	2610	20221013	26.82	7600	-56.45	20230208	2800	18.21	20230103	7600	-56.45	20230208	2610	26.82	20221013	7.08	N	072130	500	65 억	335898	N	N	1	N	N
21	20230925	130615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3310	-25	5	-0.75	394627955	118572	40.40	3310	3445	3275	4335	2335	3335	3328.17	2.55	-7465	3561	3447	3381	3267	3201	3415	3235	66	1000	500	2130	5	1	13195454	437	19.82	0.71	12	0.90	167.00	4642.00	7600	20230208	-56.45	2610	20221013	26.82	7600	-56.45	20230208	2800	18.21	20230103	7600	-56.45	20230208	2610	26.82	20221013	7.08	N	072130	500	65 억	335898	N	N	1	N	N
22	20230925	120621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3335	0	3	0.00	374989975	112668	38.39	3310	3445	3275	4335	2335	3335	3328.27	2.55	-4556	3561	3447	3381	3267	3201	3415	3235	66	1000	500	2130	5	1	13195454	440	19.97	0.72	12	0.85	167.00	4642.00	7600	20230208	-56.12	2610	20221013	27.78	7600	-56.12	20230208	2800	19.11	20230103	7600	-56.12	20230208	2610	27.78	20221013	7.08	N	072130	500	65 억	335898	N	N	1	N	N
23	20230925	110616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	-35	5	-1.05	347813195	104518	35.61	3310	3445	3275	4335	2335	3335	3327.78	2.55	-1834	3561	3447	3381	3267	3201	3415	3235	66	1000	500	2130	5	1	13195454	435	19.76	0.71	12	0.79	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2610	26.44	20221013	7.08	N	072130	500	65 억	335898	N	N	1	N	N
24	20230925	100618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	5	2	0.15	219577030	66309	22.59	3310	3375	3275	4335	2335	3335	3311.42	2.55	4829	3561	3447	3381	3267	3201	3415	3235	66	1000	500	2130	5	1	13195454	441	20.00	0.72	12	0.50	167.00	4642.00	7600	20230208	-56.05	2610	20221013	27.97	7600	-56.05	20230208	2800	19.29	20230103	7600	-56.05	20230208	2610	27.97	20221013	7.08	N	072130	500	65 억	335898	N	N	1	N	N
25	20230925	090616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3320	-15	5	-0.45	47752375	14380	4.90	3310	3375	3310	4335	2335	3335	3320.75	2.55	1592	3561	3447	3381	3267	3201	3415	3235	66	1000	500	2130	5	1	13195454	438	19.88	0.72	12	0.11	167.00	4642.00	7600	20230208	-56.32	2610	20221013	27.20	7600	-56.32	20230208	2800	18.57	20230103	7600	-56.32	20230208	2610	27.20	20221013	7.08	N	072130	500	65 억	335898	N	N	1	N	N
26	20230922	160637	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3335	-170	5	-4.85	960788425	284847	34.95	3490	3495	3315	4555	2455	3505	3373.70	2.73	-28087	4021	3762	3631	3372	3241	3697	3307	66	1050	500	2240	5	1	13195454	440	19.97	0.72	12	2.16	167.00	4642.00	7600	20230208	-56.12	2610	20221013	27.78	7600	-56.12	20230208	2800	19.11	20230103	7600	-56.12	20230208	2610	27.78	20221013	7.03	N	072130	500	65 억	360249	N	N	1	N	N
27	20230922	150633	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3370	-135	5	-3.85	880683335	260878	32.01	3490	3495	3315	4555	2455	3505	3375.84	2.73	-28045	4021	3762	3631	3372	3241	3697	3307	66	1050	500	2240	5	1	13195454	445	20.18	0.73	12	1.98	167.00	4642.00	7600	20230208	-55.66	2610	20221013	29.12	7600	-55.66	20230208	2800	20.36	20230103	7600	-55.66	20230208	2610	29.12	20221013	7.03	N	072130	500	65 억	360249	N	N	1	N	N
28	20230922	140634	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3380	-125	5	-3.57	673856550	199071	24.43	3490	3495	3320	4555	2455	3505	3385.01	2.73	-22985	4021	3762	3631	3372	3241	3697	3307	66	1050	500	2240	5	1	13195454	446	20.24	0.73	12	1.51	167.00	4642.00	7600	20230208	-55.53	2610	20221013	29.50	7600	-55.53	20230208	2800	20.71	20230103	7600	-55.53	20230208	2610	29.50	20221013	7.03	N	072130	500	65 억	360249	N	N	1	N	N
29	20230922	130555	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3395	-110	5	-3.14	621617265	183586	22.53	3490	3495	3320	4555	2455	3505	3385.97	2.73	-17132	4021	3762	3631	3372	3241	3697	3307	66	1050	500	2240	5	1	13195454	448	20.33	0.73	12	1.39	167.00	4642.00	7600	20230208	-55.33	2610	20221013	30.08	7600	-55.33	20230208	2800	21.25	20230103	7600	-55.33	20230208	2610	30.08	20221013	7.03	N	072130	500	65 억	360249	N	N	1	N	N
30	20230922	120554	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3385	-120	5	-3.42	592800320	175066	21.48	3490	3495	3320	4555	2455	3505	3386.15	2.73	-14939	4021	3762	3631	3372	3241	3697	3307	66	1050	500	2240	5	1	13195454	447	20.27	0.73	12	1.33	167.00	4642.00	7600	20230208	-55.46	2610	20221013	29.69	7600	-55.46	20230208	2800	20.89	20230103	7600	-55.46	20230208	2610	29.69	20221013	7.03	N	072130	500	65 억	360249	N	N	1	N	N
31	20230922	110550	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3400	-105	5	-3.00	518690445	153282	18.81	3490	3495	3320	4555	2455	3505	3383.90	2.73	-17437	4021	3762	3631	3372	3241	3697	3307	66	1050	500	2240	5	1	13195454	449	20.36	0.73	12	1.16	167.00	4642.00	7600	20230208	-55.26	2610	20221013	30.27	7600	-55.26	20230208	2800	21.43	20230103	7600	-55.26	20230208	2610	30.27	20221013	7.03	N	072130	500	65 억	360249	N	N	1	N	N
32	20230922	100552	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3330	-175	5	-4.99	392705290	115763	14.20	3490	3495	3320	4555	2455	3505	3392.32	2.73	-27824	4021	3762	3631	3372	3241	3697	3307	66	1050	500	2240	5	1	13195454	439	19.94	0.72	12	0.88	167.00	4642.00	7600	20230208	-56.18	2610	20221013	27.59	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2610	27.59	20221013	7.03	N	072130	500	65 억	360249	N	N	1	N	N
33	20230922	090546	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3390	-115	5	-3.28	70210795	20498	2.52	3490	3495	3380	4555	2455	3505	3425.25	2.73	-12081	4021	3762	3631	3372	3241	3697	3307	66	1050	500	2240	5	1	13195454	447	20.30	0.73	12	0.16	167.00	4642.00	7600	20230208	-55.39	2610	20221013	29.89	7600	-55.39	20230208	2800	21.07	20230103	7600	-55.39	20230208	2610	29.89	20221013	7.03	N	072130	500	65 억	360249	N	N	1	N	N
34	20230921	160555	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3505	-165	5	-4.50	2980298290	808473	26.19	3630	3890	3500	4770	2570	3670	3686.40	3.08	-48794	4146	3907	3746	3507	3346	4027	3627	66	1100	500	2340	5	1	13195454	463	20.99	0.76	12	6.13	167.00	4642.00	7600	20230208	-53.88	2610	20221013	34.29	7600	-53.88	20230208	2800	25.18	20230103	7600	-53.88	20230208	2610	34.29	20221013	7.25	N	072130	500	65 억	405829	N	N	1	N	N
35	20230921	150546	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3520	-150	5	-4.09	2839162430	768245	24.89	3630	3890	3520	4770	2570	3670	3695.65	3.08	-52849	4146	3907	3746	3507	3346	4027	3627	66	1100	500	2340	5	1	13195454	464	21.08	0.76	12	5.82	167.00	4642.00	7600	20230208	-53.68	2610	20221013	34.87	7600	-53.68	20230208	2800	25.71	20230103	7600	-53.68	20230208	2610	34.87	20221013	7.25	N	072130	500	65 억	405829	N	N	3	N	N
36	20230921	140551	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3570	-100	5	-2.72	2521612855	678628	21.99	3630	3890	3550	4770	2570	3670	3715.76	3.08	-45846	4146	3907	3746	3507	3346	4027	3627	66	1100	500	2340	5	1	13195454	471	21.38	0.77	12	5.14	167.00	4642.00	7600	20230208	-53.03	2610	20221013	36.78	7600	-53.03	20230208	2800	27.50	20230103	7600	-53.03	20230208	2610	36.78	20221013	7.25	N	072130	500	65 억	405829	N	N	3	N	N
37	20230921	130544	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3630	-40	5	-1.09	2260603870	605797	19.63	3630	3890	3585	4770	2570	3670	3731.64	3.08	-40426	4146	3907	3746	3507	3346	4027	3627	66	1100	500	2340	5	1	13195454	479	21.74	0.78	12	4.59	167.00	4642.00	7600	20230208	-52.24	2610	20221013	39.08	7600	-52.24	20230208	2800	29.64	20230103	7600	-52.24	20230208	2610	39.08	20221013	7.25	N	072130	500	65 억	405829	N	N	3	N	N
38	20230921	120540	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3640	-30	5	-0.82	2085008940	557541	18.06	3630	3890	3585	4770	2570	3670	3739.67	3.08	-24737	4146	3907	3746	3507	3346	4027	3627	66	1100	500	2340	5	1	13195454	480	21.80	0.78	12	4.23	167.00	4642.00	7600	20230208	-52.11	2610	20221013	39.46	7600	-52.11	20230208	2800	30.00	20230103	7600	-52.11	20230208	2610	39.46	20221013	7.25	N	072130	500	65 억	405829	N	N	3	N	N
39	20230921	110554	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3645	-25	5	-0.68	1923850610	513276	16.63	3630	3890	3585	4770	2570	3670	3748.20	3.08	-13137	4146	3907	3746	3507	3346	4027	3627	66	1100	500	2340	5	1	13195454	481	21.83	0.79	12	3.89	167.00	4642.00	7600	20230208	-52.04	2610	20221013	39.66	7600	-52.04	20230208	2800	30.18	20230103	7600	-52.04	20230208	2610	39.66	20221013	7.25	N	072130	500	65 억	405829	N	N	3	N	N
40	20230921	100545	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3730	60	2	1.63	1375613585	362944	11.76	3630	3890	3630	4770	2570	3670	3790.20	3.08	11965	4146	3907	3746	3507	3346	4027	3627	66	1100	500	2340	5	1	13195454	492	22.34	0.80	12	2.75	167.00	4642.00	7600	20230208	-50.92	2610	20221013	42.91	7600	-50.92	20230208	2800	33.21	20230103	7600	-50.92	20230208	2610	42.91	20221013	7.25	N	072130	500	65 억	405829	N	N	3	N	N
41	20230921	090551	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3800	130	2	3.54	360589080	96361	3.12	3630	3845	3630	4770	2570	3670	3742.18	3.08	17356	4146	3907	3746	3507	3346	4027	3627	66	1100	500	2340	5	1	13195454	501	22.75	0.82	12	0.73	167.00	4642.00	7600	20230208	-50.00	2610	20221013	45.59	7600	-50.00	20230208	2800	35.71	20230103	7600	-50.00	20230208	2610	45.59	20221013	7.25	N	072130	500	65 억	405829	N	N	3	N	N
42	20230920	160550	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3670	115	2	3.23	11767657400	3056024	486.51	3585	3985	3585	4620	2490	3555	3851.11	2.52	82660	3911	3732	3636	3457	3361	3685	3410	66	1065	500	2270	5	1	13195454	484	21.98	0.79	12	23.16	167.00	4642.00	7600	20230208	-51.71	2610	20221013	40.61	7600	-51.71	20230208	2800	31.07	20230103	7600	-51.71	20230208	2610	40.61	20221013	6.83	N	072130	500	65 억	332613	N	N	3	N	N
43	20230920	150538	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3790	235	2	6.61	11267829550	2920980	465.02	3585	3985	3585	4620	2490	3555	3857.55	2.52	57645	3911	3732	3636	3457	3361	3685	3410	66	1065	500	2270	5	1	13195454	500	22.69	0.82	12	22.14	167.00	4642.00	7600	20230208	-50.13	2610	20221013	45.21	7600	-50.13	20230208	2800	35.36	20230103	7600	-50.13	20230208	2610	45.21	20221013	6.83	N	072130	500	65 억	332613	N	N	0	N	N
44	20230920	140544	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3780	225	2	6.33	10965641735	2840599	452.22	3585	3985	3585	4620	2490	3555	3860.33	2.52	42895	3911	3732	3636	3457	3361	3685	3410	66	1065	500	2270	5	1	13195454	499	22.63	0.81	12	21.53	167.00	4642.00	7600	20230208	-50.26	2610	20221013	44.83	7600	-50.26	20230208	2800	35.00	20230103	7600	-50.26	20230208	2610	44.83	20221013	6.83	N	072130	500	65 억	332613	N	N	0	N	N
45	20230920	130539	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3845	290	2	8.16	10619712880	2748746	437.60	3585	3985	3585	4620	2490	3555	3863.48	2.52	41150	3911	3732	3636	3457	3361	3685	3410	66	1065	500	2270	5	1	13195454	507	23.02	0.83	12	20.83	167.00	4642.00	7600	20230208	-49.41	2610	20221013	47.32	7600	-49.41	20230208	2800	37.32	20230103	7600	-49.41	20230208	2610	47.32	20221013	6.83	N	072130	500	65 억	332613	N	N	0	N	N
46	20230920	120538	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3840	285	2	8.02	10052938695	2601057	414.08	3585	3985	3585	4620	2490	3555	3864.94	2.52	55400	3911	3732	3636	3457	3361	3685	3410	66	1065	500	2270	5	1	13195454	507	22.99	0.83	12	19.71	167.00	4642.00	7600	20230208	-49.47	2610	20221013	47.13	7600	-49.47	20230208	2800	37.14	20230103	7600	-49.47	20230208	2610	47.13	20221013	6.83	N	072130	500	65 억	332613	N	N	0	N	N
47	20230920	110545	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3845	290	2	8.16	8824528215	2284593	363.70	3585	3985	3585	4620	2490	3555	3862.63	2.52	25694	3911	3732	3636	3457	3361	3685	3410	66	1065	500	2270	5	1	13195454	507	23.02	0.83	12	17.31	167.00	4642.00	7600	20230208	-49.41	2610	20221013	47.32	7600	-49.41	20230208	2800	37.32	20230103	7600	-49.41	20230208	2610	47.32	20221013	6.83	N	072130	500	65 억	332613	N	N	0	N	N
48	20230920	100533	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3855	300	2	8.44	7584495815	1960258	312.07	3585	3985	3585	4620	2490	3555	3869.13	2.52	40687	3911	3732	3636	3457	3361	3685	3410	66	1065	500	2270	5	1	13195454	509	23.08	0.83	12	14.86	167.00	4642.00	7600	20230208	-49.28	2610	20221013	47.70	7600	-49.28	20230208	2800	37.68	20230103	7600	-49.28	20230208	2610	47.70	20221013	6.83	N	072130	500	65 억	332613	N	N	0	N	N
49	20230920	090541	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3785	230	2	6.47	1095765825	289859	46.15	3585	3875	3585	4620	2490	3555	3780.34	2.52	30875	3911	3732	3636	3457	3361	3685	3410	66	1065	500	2270	5	1	13195454	499	22.66	0.82	12	2.20	167.00	4642.00	7600	20230208	-50.20	2610	20221013	45.02	7600	-50.20	20230208	2800	35.18	20230103	7600	-50.20	20230208	2610	45.02	20221013	6.83	N	072130	500	65 억	332613	N	N	0	N	N
50	20230919	160539	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3555	-150	5	-4.05	2259000560	622479	11.11	3780	3815	3540	4815	2595	3705	3629.14	2.87	-40679	4371	4037	3801	3467	3231	4205	3635	66	1110	500	2370	5	1	13195454	469	21.29	0.77	12	4.72	167.00	4642.00	7600	20230208	-53.22	2610	20221013	36.21	7600	-53.22	20230208	2800	26.96	20230103	7600	-53.22	20230208	2610	36.21	20221013	6.82	N	072130	500	65 억	378614	N	N	0	N	N
51	20230919	150538	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3555	-150	5	-4.05	2174783650	598813	10.69	3780	3815	3540	4815	2595	3705	3631.82	2.87	-43207	4371	4037	3801	3467	3231	4205	3635	66	1110	500	2370	5	1	13195454	469	21.29	0.77	12	4.54	167.00	4642.00	7600	20230208	-53.22	2610	20221013	36.21	7600	-53.22	20230208	2800	26.96	20230103	7600	-53.22	20230208	2610	36.21	20221013	6.82	N	072130	500	65 억	378614	N	N	0	N	N
52	20230919	140534	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3575	-130	5	-3.51	2055095170	565204	10.09	3780	3815	3540	4815	2595	3705	3636.02	2.87	-45540	4371	4037	3801	3467	3231	4205	3635	66	1110	500	2370	5	1	13195454	472	21.41	0.77	12	4.28	167.00	4642.00	7600	20230208	-52.96	2610	20221013	36.97	7600	-52.96	20230208	2800	27.68	20230103	7600	-52.96	20230208	2610	36.97	20221013	6.82	N	072130	500	65 억	378614	N	N	0	N	N
53	20230919	130527	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3605	-100	5	-2.70	1963672680	539720	9.63	3780	3815	3540	4815	2595	3705	3638.32	2.87	-46994	4371	4037	3801	3467	3231	4205	3635	66	1110	500	2370	5	1	13195454	476	21.59	0.78	12	4.09	167.00	4642.00	7600	20230208	-52.57	2610	20221013	38.12	7600	-52.57	20230208	2800	28.75	20230103	7600	-52.57	20230208	2610	38.12	20221013	6.82	N	072130	500	65 억	378614	N	N	0	N	N
54	20230919	120542	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3595	-110	5	-2.97	1900184900	522070	9.32	3780	3815	3540	4815	2595	3705	3639.71	2.87	-45588	4371	4037	3801	3467	3231	4205	3635	66	1110	500	2370	5	1	13195454	474	21.53	0.77	12	3.96	167.00	4642.00	7600	20230208	-52.70	2610	20221013	37.74	7600	-52.70	20230208	2800	28.39	20230103	7600	-52.70	20230208	2610	37.74	20221013	6.82	N	072130	500	65 억	378614	N	N	0	N	N
55	20230919	110542	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3590	-115	5	-3.10	1667247405	457100	8.16	3780	3815	3540	4815	2595	3705	3647.45	2.87	-17599	4371	4037	3801	3467	3231	4205	3635	66	1110	500	2370	5	1	13195454	474	21.50	0.77	12	3.46	167.00	4642.00	7600	20230208	-52.76	2610	20221013	37.55	7600	-52.76	20230208	2800	28.21	20230103	7600	-52.76	20230208	2610	37.55	20221013	6.82	N	072130	500	65 억	378614	N	N	0	N	N
56	20230919	100540	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3585	-120	5	-3.24	1358341335	370570	6.61	3780	3815	3560	4815	2595	3705	3665.55	2.87	-15504	4371	4037	3801	3467	3231	4205	3635	66	1110	500	2370	5	1	13195454	473	21.47	0.77	12	2.81	167.00	4642.00	7600	20230208	-52.83	2610	20221013	37.36	7600	-52.83	20230208	2800	28.04	20230103	7600	-52.83	20230208	2610	37.36	20221013	6.82	N	072130	500	65 억	378614	N	N	0	N	N
57	20230919	090536	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3695	-10	5	-0.27	418742790	111454	1.99	3780	3815	3670	4815	2595	3705	3757.09	2.87	-21996	4371	4037	3801	3467	3231	4205	3635	66	1110	500	2370	5	1	13195454	488	22.13	0.80	12	0.84	167.00	4642.00	7600	20230208	-51.38	2610	20221013	41.57	7600	-51.38	20230208	2800	31.96	20230103	7600	-51.38	20230208	2610	41.57	20221013	6.82	N	072130	500	65 억	378614	N	N	0	N	N
58	20230918	160540	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3705	155	2	4.37	21835561355	5542696	3786.69	3590	4135	3565	4615	2485	3550	3939.66	3.13	-46338	3796	3672	3571	3447	3346	3622	3397	66	1065	500	2270	5	1	13195454	489	22.19	0.80	12	42.00	167.00	4642.00	7600	20230208	-51.25	2610	20221013	41.95	7600	-51.25	20230208	2800	32.32	20230103	7600	-51.25	20230208	2610	41.95	20221013	6.87	N	072130	500	65 억	412543	N	N	0	N	N
59	20230918	150536	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3770	220	2	6.20	21508735520	5455037	3726.81	3590	4135	3565	4615	2485	3550	3942.95	3.13	-49597	3796	3672	3571	3447	3346	3622	3397	66	1065	500	2270	5	1	13195454	497	22.57	0.81	12	41.34	167.00	4642.00	7600	20230208	-50.39	2610	20221013	44.44	7600	-50.39	20230208	2800	34.64	20230103	7600	-50.39	20230208	2610	44.44	20221013	6.87	N	072130	500	65 억	412543	N	N	0	N	N
60	20230918	140550	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3800	250	2	7.04	20973056690	5312301	3629.29	3590	4135	3565	4615	2485	3550	3948.05	3.13	-78778	3796	3672	3571	3447	3346	3622	3397	66	1065	500	2270	5	1	13195454	501	22.75	0.82	12	40.26	167.00	4642.00	7600	20230208	-50.00	2610	20221013	45.59	7600	-50.00	20230208	2800	35.71	20230103	7600	-50.00	20230208	2610	45.59	20221013	6.87	N	072130	500	65 억	412543	N	N	0	N	N
61	20230918	130537	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3795	245	2	6.90	19926758840	5033652	3438.92	3590	4135	3565	4615	2485	3550	3958.75	3.13	-138049	3796	3672	3571	3447	3346	3622	3397	66	1065	500	2270	5	1	13195454	501	22.72	0.82	12	38.15	167.00	4642.00	7600	20230208	-50.07	2610	20221013	45.40	7600	-50.07	20230208	2800	35.54	20230103	7600	-50.07	20230208	2610	45.40	20221013	6.87	N	072130	500	65 억	412543	N	N	0	N	N
62	20230918	120538	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3790	240	2	6.76	18925728430	4770232	3258.96	3590	4135	3565	4615	2485	3550	3967.51	3.13	-147883	3796	3672	3571	3447	3346	3622	3397	66	1065	500	2270	5	1	13195454	500	22.69	0.82	12	36.15	167.00	4642.00	7600	20230208	-50.13	2610	20221013	45.21	7600	-50.13	20230208	2800	35.36	20230103	7600	-50.13	20230208	2610	45.21	20221013	6.87	N	072130	500	65 억	412543	N	N	0	N	N
63	20230918	110536	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3985	435	2	12.25	9721340465	2461214	1681.47	3590	4125	3565	4615	2485	3550	3949.90	3.13	-69335	3796	3672	3571	3447	3346	3622	3397	66	1065	500	2270	5	1	13195454	526	23.86	0.86	12	18.65	167.00	4642.00	7600	20230208	-47.57	2610	20221013	52.68	7600	-47.57	20230208	2800	42.32	20230103	7600	-47.57	20230208	2610	52.68	20221013	6.87	N	072130	500	65 억	412543	N	N	0	N	N
64	20230918	100531	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3650	100	2	2.82	744058015	200468	136.96	3590	3800	3565	4615	2485	3550	3712.01	3.13	13330	3796	3672	3571	3447	3346	3622	3397	66	1065	500	2270	5	1	13195454	482	21.86	0.79	12	1.52	167.00	4642.00	7600	20230208	-51.97	2610	20221013	39.85	7600	-51.97	20230208	2800	30.36	20230103	7600	-51.97	20230208	2610	39.85	20221013	6.87	N	072130	500	65 억	412543	N	N	0	N	N
65	20230918	090528	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3630	80	2	2.25	38545665	10719	7.32	3590	3645	3565	4615	2485	3550	3598.27	3.13	2371	3796	3672	3571	3447	3346	3622	3397	66	1065	500	2270	5	1	13195454	479	21.74	0.78	12	0.08	167.00	4642.00	7600	20230208	-52.24	2610	20221013	39.08	7600	-52.24	20230208	2800	29.64	20230103	7600	-52.24	20230208	2610	39.08	20221013	6.87	N	072130	500	65 억	412543	N	N	0	N	N
66	20230915	160535	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3550	30	2	0.85	519763925	145931	261.78	3570	3695	3470	4575	2465	3520	3561.71	3.16	-1537	3573	3546	3498	3471	3423	3560	3485	66	1055	500	2250	5	1	13195454	468	21.26	0.76	12	1.11	167.00	4642.00	7600	20230208	-53.29	2610	20221013	36.02	7600	-53.29	20230208	2800	26.79	20230103	7600	-53.29	20230208	2610	36.02	20221013	6.91	N	072130	500	65 억	417230	N	N	25	N	N
67	20230915	150536	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3545	25	2	0.71	507834865	142570	255.75	3570	3695	3470	4575	2465	3520	3562.00	3.16	-4123	3573	3546	3498	3471	3423	3560	3485	66	1055	500	2250	5	1	13195454	468	21.23	0.76	12	1.08	167.00	4642.00	7600	20230208	-53.36	2610	20221013	35.82	7600	-53.36	20230208	2800	26.61	20230103	7600	-53.36	20230208	2610	35.82	20221013	6.91	N	072130	500	65 억	417230	N	N	25	N	N
68	20230915	140532	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3530	10	2	0.28	468841435	131517	235.92	3570	3695	3470	4575	2465	3520	3564.87	3.16	-6217	3573	3546	3498	3471	3423	3560	3485	66	1055	500	2250	5	1	13195454	466	21.14	0.76	12	1.00	167.00	4642.00	7600	20230208	-53.55	2610	20221013	35.25	7600	-53.55	20230208	2800	26.07	20230103	7600	-53.55	20230208	2610	35.25	20221013	6.91	N	072130	500	65 억	417230	N	N	25	N	N
69	20230915	130531	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3525	5	2	0.14	427389935	119752	214.82	3570	3695	3470	4575	2465	3520	3568.96	3.16	-5741	3573	3546	3498	3471	3423	3560	3485	66	1055	500	2250	5	1	13195454	465	21.11	0.76	12	0.91	167.00	4642.00	7600	20230208	-53.62	2610	20221013	35.06	7600	-53.62	20230208	2800	25.89	20230103	7600	-53.62	20230208	2610	35.06	20221013	6.91	N	072130	500	65 억	417230	N	N	25	N	N
70	20230915	120536	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3525	5	2	0.14	398447645	111546	200.10	3570	3695	3470	4575	2465	3520	3572.05	3.16	-5198	3573	3546	3498	3471	3423	3560	3485	66	1055	500	2250	5	1	13195454	465	21.11	0.76	12	0.85	167.00	4642.00	7600	20230208	-53.62	2610	20221013	35.06	7600	-53.62	20230208	2800	25.89	20230103	7600	-53.62	20230208	2610	35.06	20221013	6.91	N	072130	500	65 억	417230	N	N	25	N	N
71	20230915	110539	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3505	-15	5	-0.43	98345455	28132	50.46	3570	3570	3470	4575	2465	3520	3495.86	3.16	4605	3573	3546	3498	3471	3423	3560	3485	66	1055	500	2250	5	1	13195454	463	20.99	0.76	12	0.21	167.00	4642.00	7600	20230208	-53.88	2610	20221013	34.29	7600	-53.88	20230208	2800	25.18	20230103	7600	-53.88	20230208	2610	34.29	20221013	6.91	N	072130	500	65 억	417230	N	N	25	N	N
72	20230915	100536	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3500	-20	5	-0.57	54411585	15538	27.87	3570	3570	3475	4575	2465	3520	3501.84	3.16	4612	3573	3546	3498	3471	3423	3560	3485	66	1055	500	2250	5	1	13195454	462	20.96	0.75	12	0.12	167.00	4642.00	7600	20230208	-53.95	2610	20221013	34.10	7600	-53.95	20230208	2800	25.00	20230103	7600	-53.95	20230208	2610	34.10	20221013	6.91	N	072130	500	65 억	417230	N	N	25	N	N
73	20230915	090528	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3540	20	2	0.57	2853605	808	1.45	3570	3570	3510	4575	2465	3520	3531.69	3.16	-539	3573	3546	3498	3471	3423	3560	3485	66	1055	500	2250	5	1	13195454	467	21.20	0.76	12	0.01	167.00	4642.00	7600	20230208	-53.42	2610	20221013	35.63	7600	-53.42	20230208	2800	26.43	20230103	7600	-53.42	20230208	2610	35.63	20221013	6.91	N	072130	500	65 억	417230	N	N	25	N	N
74	20230914	160533	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3520	35	2	1.00	194402355	55746	70.66	3480	3525	3450	4530	2440	3485	3487.29	3.08	9580	3625	3555	3510	3440	3395	3532	3417	66	1045	500	2230	5	1	13195454	464	21.08	0.76	12	0.42	167.00	4642.00	7600	20230208	-53.68	2610	20221013	34.87	7600	-53.68	20230208	2800	25.71	20230103	7600	-53.68	20230208	2610	34.87	20221013	6.79	N	072130	500	65 억	406123	N	N	25	N	N
75	20230914	150522	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3520	35	2	1.00	180813010	51880	65.76	3480	3525	3450	4530	2440	3485	3485.22	3.08	7616	3625	3555	3510	3440	3395	3532	3417	66	1045	500	2230	5	1	13195454	464	21.08	0.76	12	0.39	167.00	4642.00	7600	20230208	-53.68	2610	20221013	34.87	7600	-53.68	20230208	2800	25.71	20230103	7600	-53.68	20230208	2610	34.87	20221013	6.79	N	072130	500	65 억	406123	N	N	1	N	N
76	20230914	140528	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3505	20	2	0.57	138194820	39751	50.39	3480	3520	3450	4530	2440	3485	3476.48	3.08	6317	3625	3555	3510	3440	3395	3532	3417	66	1045	500	2230	5	1	13195454	463	20.99	0.76	12	0.30	167.00	4642.00	7600	20230208	-53.88	2610	20221013	34.29	7600	-53.88	20230208	2800	25.18	20230103	7600	-53.88	20230208	2610	34.29	20221013	6.79	N	072130	500	65 억	406123	N	N	1	N	N
77	20230914	130519	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3490	5	2	0.14	113952870	32808	41.59	3480	3520	3450	4530	2440	3485	3473.28	3.08	6427	3625	3555	3510	3440	3395	3532	3417	66	1045	500	2230	5	1	13195454	461	20.90	0.75	12	0.25	167.00	4642.00	7600	20230208	-54.08	2610	20221013	33.72	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2610	33.72	20221013	6.79	N	072130	500	65 억	406123	N	N	1	N	N
78	20230914	120529	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3490	5	2	0.14	104400025	30062	38.11	3480	3520	3450	4530	2440	3485	3472.77	3.08	5540	3625	3555	3510	3440	3395	3532	3417	66	1045	500	2230	5	1	13195454	461	20.90	0.75	12	0.23	167.00	4642.00	7600	20230208	-54.08	2610	20221013	33.72	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2610	33.72	20221013	6.79	N	072130	500	65 억	406123	N	N	1	N	N
79	20230914	110524	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3485	0	3	0.00	93240610	26859	34.05	3480	3520	3450	4530	2440	3485	3471.42	3.08	4500	3625	3555	3510	3440	3395	3532	3417	66	1045	500	2230	5	1	13195454	460	20.87	0.75	12	0.20	167.00	4642.00	7600	20230208	-54.14	2610	20221013	33.52	7600	-54.14	20230208	2800	24.46	20230103	7600	-54.14	20230208	2610	33.52	20221013	6.79	N	072130	500	65 억	406123	N	N	1	N	N
80	20230914	100519	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3480	-5	5	-0.14	50616395	14569	18.47	3480	3520	3450	4530	2440	3485	3474.15	3.08	4910	3625	3555	3510	3440	3395	3532	3417	66	1045	500	2230	5	1	13195454	459	20.84	0.75	12	0.11	167.00	4642.00	7600	20230208	-54.21	2610	20221013	33.33	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2610	33.33	20221013	6.79	N	072130	500	65 억	406123	N	N	1	N	N
81	20230914	090528	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3505	20	2	0.57	16583520	4760	6.03	3480	3505	3470	4530	2440	3485	3483.90	3.08	3611	3625	3555	3510	3440	3395	3532	3417	66	1045	500	2230	5	1	13195454	463	20.99	0.76	12	0.04	167.00	4642.00	7600	20230208	-53.88	2610	20221013	34.29	7600	-53.88	20230208	2800	25.18	20230103	7600	-53.88	20230208	2610	34.29	20221013	6.79	N	072130	500	65 억	406123	N	N	1	N	N
82	20230913	160532	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3485	-90	5	-2.52	272646790	77799	79.23	3540	3580	3465	4645	2505	3575	3504.50	3.18	-12310	3735	3655	3575	3495	3415	3615	3455	66	1070	500	2280	5	1	13195454	460	20.87	0.75	12	0.59	167.00	4642.00	7600	20230208	-54.14	2610	20221013	33.52	7600	-54.14	20230208	2800	24.46	20230103	7600	-54.14	20230208	2610	33.52	20221013	6.90	N	072130	500	65 억	419052	N	N	1	N	N
83	20230913	150526	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3500	-75	5	-2.10	230080740	65618	66.82	3540	3580	3465	4645	2505	3575	3506.37	3.18	-13640	3735	3655	3575	3495	3415	3615	3455	66	1070	500	2280	5	1	13195454	462	20.96	0.75	12	0.50	167.00	4642.00	7600	20230208	-53.95	2610	20221013	34.10	7600	-53.95	20230208	2800	25.00	20230103	7600	-53.95	20230208	2610	34.10	20221013	6.90	N	072130	500	65 억	419052	N	N	0	N	N
84	20230913	140529	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3490	-85	5	-2.38	208050890	59302	60.39	3540	3580	3465	4645	2505	3575	3508.33	3.18	-14809	3735	3655	3575	3495	3415	3615	3455	66	1070	500	2280	5	1	13195454	461	20.90	0.75	12	0.45	167.00	4642.00	7600	20230208	-54.08	2610	20221013	33.72	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2610	33.72	20221013	6.90	N	072130	500	65 억	419052	N	N	0	N	N
85	20230913	130517	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3490	-85	5	-2.38	187357110	53383	54.36	3540	3580	3465	4645	2505	3575	3509.68	3.18	-14131	3735	3655	3575	3495	3415	3615	3455	66	1070	500	2280	5	1	13195454	461	20.90	0.75	12	0.40	167.00	4642.00	7600	20230208	-54.08	2610	20221013	33.72	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2610	33.72	20221013	6.90	N	072130	500	65 억	419052	N	N	0	N	N
86	20230913	120528	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3470	-105	5	-2.94	172135735	49013	49.91	3540	3580	3465	4645	2505	3575	3512.04	3.18	-12699	3735	3655	3575	3495	3415	3615	3455	66	1070	500	2280	5	1	13195454	458	20.78	0.75	12	0.37	167.00	4642.00	7600	20230208	-54.34	2610	20221013	32.95	7600	-54.34	20230208	2800	23.93	20230103	7600	-54.34	20230208	2610	32.95	20221013	6.90	N	072130	500	65 억	419052	N	N	0	N	N
87	20230913	110528	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3500	-75	5	-2.10	124622145	35347	36.00	3540	3580	3485	4645	2505	3575	3525.68	3.18	-8354	3735	3655	3575	3495	3415	3615	3455	66	1070	500	2280	5	1	13195454	462	20.96	0.75	12	0.27	167.00	4642.00	7600	20230208	-53.95	2610	20221013	34.10	7600	-53.95	20230208	2800	25.00	20230103	7600	-53.95	20230208	2610	34.10	20221013	6.90	N	072130	500	65 억	419052	N	N	0	N	N
88	20230913	100520	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3550	-25	5	-0.70	89368620	25279	25.74	3540	3580	3485	4645	2505	3575	3535.29	3.18	-1597	3735	3655	3575	3495	3415	3615	3455	66	1070	500	2280	5	1	13195454	468	21.26	0.76	12	0.19	167.00	4642.00	7600	20230208	-53.29	2610	20221013	36.02	7600	-53.29	20230208	2800	26.79	20230103	7600	-53.29	20230208	2610	36.02	20221013	6.90	N	072130	500	65 억	419052	N	N	0	N	N
89	20230913	090518	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3525	-50	5	-1.40	25144860	7134	7.27	3540	3540	3485	4645	2505	3575	3524.65	3.18	60	3735	3655	3575	3495	3415	3615	3455	66	1070	500	2280	5	1	13195454	465	21.11	0.76	12	0.05	167.00	4642.00	7600	20230208	-53.62	2610	20221013	35.06	7600	-53.62	20230208	2800	25.89	20230103	7600	-53.62	20230208	2610	35.06	20221013	6.90	N	072130	500	65 억	419052	N	N	0	N	N
90	20230912	160513	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3575	-65	5	-1.79	350066800	98195	135.60	3615	3655	3495	4730	2550	3640	3564.97	3.37	-25852	3720	3680	3625	3585	3530	3700	3605	66	1090	500	2320	5	1	13195454	472	21.41	0.77	12	0.74	167.00	4642.00	7600	20230208	-52.96	2610	20221013	36.97	7600	-52.96	20230208	2800	27.68	20230103	7600	-52.96	20230208	2610	36.97	20221013	6.92	N	072130	500	65 억	444556	N	N	2	N	N
91	20230912	150522	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3540	-100	5	-2.75	319608735	89609	123.75	3615	3655	3495	4730	2550	3640	3566.70	3.37	-27257	3720	3680	3625	3585	3530	3700	3605	66	1090	500	2320	5	1	13195454	467	21.20	0.76	12	0.68	167.00	4642.00	7600	20230208	-53.42	2610	20221013	35.63	7600	-53.42	20230208	2800	26.43	20230103	7600	-53.42	20230208	2610	35.63	20221013	6.92	N	072130	500	65 억	444556	N	N	2	N	N
92	20230912	140521	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3510	-130	5	-3.57	270307465	75615	104.42	3615	3655	3500	4730	2550	3640	3574.79	3.37	-27964	3720	3680	3625	3585	3530	3700	3605	66	1090	500	2320	5	1	13195454	463	21.02	0.76	12	0.57	167.00	4642.00	7600	20230208	-53.82	2610	20221013	34.48	7600	-53.82	20230208	2800	25.36	20230103	7600	-53.82	20230208	2610	34.48	20221013	6.92	N	072130	500	65 억	444556	N	N	2	N	N
93	20230912	130515	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3545	-95	5	-2.61	208063485	57951	80.03	3615	3655	3540	4730	2550	3640	3590.33	3.37	-19353	3720	3680	3625	3585	3530	3700	3605	66	1090	500	2320	5	1	13195454	468	21.23	0.76	12	0.44	167.00	4642.00	7600	20230208	-53.36	2610	20221013	35.82	7600	-53.36	20230208	2800	26.61	20230103	7600	-53.36	20230208	2610	35.82	20221013	6.92	N	072130	500	65 억	444556	N	N	2	N	N
94	20230912	120511	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3560	-80	5	-2.20	169705905	47139	65.10	3615	3655	3560	4730	2550	3640	3600.12	3.37	-13659	3720	3680	3625	3585	3530	3700	3605	66	1090	500	2320	5	1	13195454	470	21.32	0.77	12	0.36	167.00	4642.00	7600	20230208	-53.16	2610	20221013	36.40	7600	-53.16	20230208	2800	27.14	20230103	7600	-53.16	20230208	2610	36.40	20221013	6.92	N	072130	500	65 억	444556	N	N	2	N	N
95	20230912	110517	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3585	-55	5	-1.51	129080120	35770	49.40	3615	3655	3575	4730	2550	3640	3608.61	3.37	-5214	3720	3680	3625	3585	3530	3700	3605	66	1090	500	2320	5	1	13195454	473	21.47	0.77	12	0.27	167.00	4642.00	7600	20230208	-52.83	2610	20221013	37.36	7600	-52.83	20230208	2800	28.04	20230103	7600	-52.83	20230208	2610	37.36	20221013	6.92	N	072130	500	65 억	444556	N	N	2	N	N
96	20230912	100515	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3605	-35	5	-0.96	80682765	22294	30.79	3615	3655	3585	4730	2550	3640	3619.03	3.37	-1370	3720	3680	3625	3585	3530	3700	3605	66	1090	500	2320	5	1	13195454	476	21.59	0.78	12	0.17	167.00	4642.00	7600	20230208	-52.57	2610	20221013	38.12	7600	-52.57	20230208	2800	28.75	20230103	7600	-52.57	20230208	2610	38.12	20221013	6.92	N	072130	500	65 억	444556	N	N	2	N	N
97	20230912	090525	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3620	-20	5	-0.55	5875960	1623	2.24	3615	3645	3615	4730	2550	3640	3620.43	3.37	177	3720	3680	3625	3585	3530	3700	3605	66	1090	500	2320	5	1	13195454	478	21.68	0.78	12	0.01	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	6.92	N	072130	500	65 억	444556	N	N	2	N	N
98	20230911	160511	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3640	60	2	1.68	256647150	70842	74.87	3600	3665	3570	4650	2510	3580	3622.79	3.28	11622	3730	3655	3590	3515	3450	3622	3482	66	1070	500	2290	5	1	13195454	480	21.80	0.78	12	0.54	167.00	4642.00	7600	20230208	-52.11	2610	20221013	39.46	7600	-52.11	20230208	2800	30.00	20230103	7600	-52.11	20230208	2610	39.46	20221013	6.90	N	072130	500	65 억	432519	N	N	2	N	N
99	20230911	150520	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3625	45	2	1.26	223838365	61821	65.34	3600	3665	3570	4650	2510	3580	3620.75	3.28	10352	3730	3655	3590	3515	3450	3622	3482	66	1070	500	2290	5	1	13195454	478	21.71	0.78	12	0.47	167.00	4642.00	7600	20230208	-52.30	2610	20221013	38.89	7600	-52.30	20230208	2800	29.46	20230103	7600	-52.30	20230208	2610	38.89	20221013	6.90	N	072130	500	65 억	432519	N	N	2	N	N
100	20230911	140526	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3620	40	2	1.12	183064610	50503	53.38	3600	3665	3570	4650	2510	3580	3624.83	3.28	10845	3730	3655	3590	3515	3450	3622	3482	66	1070	500	2290	5	1	13195454	478	21.68	0.78	12	0.38	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	6.90	N	072130	500	65 억	432519	N	N	2	N	N
101	20230911	130507	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3625	45	2	1.26	153644115	42369	44.78	3600	3665	3570	4650	2510	3580	3626.33	3.28	9572	3730	3655	3590	3515	3450	3622	3482	66	1070	500	2290	5	1	13195454	478	21.71	0.78	12	0.32	167.00	4642.00	7600	20230208	-52.30	2610	20221013	38.89	7600	-52.30	20230208	2800	29.46	20230103	7600	-52.30	20230208	2610	38.89	20221013	6.90	N	072130	500	65 억	432519	N	N	2	N	N
102	20230911	120514	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3625	45	2	1.26	105968145	29257	30.92	3600	3665	3570	4650	2510	3580	3621.98	3.28	4780	3730	3655	3590	3515	3450	3622	3482	66	1070	500	2290	5	1	13195454	478	21.71	0.78	12	0.22	167.00	4642.00	7600	20230208	-52.30	2610	20221013	38.89	7600	-52.30	20230208	2800	29.46	20230103	7600	-52.30	20230208	2610	38.89	20221013	6.90	N	072130	500	65 억	432519	N	N	2	N	N
103	20230911	110504	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3640	60	2	1.68	99400550	27449	29.01	3600	3665	3570	4650	2510	3580	3621.28	3.28	5445	3730	3655	3590	3515	3450	3622	3482	66	1070	500	2290	5	1	13195454	480	21.80	0.78	12	0.21	167.00	4642.00	7600	20230208	-52.11	2610	20221013	39.46	7600	-52.11	20230208	2800	30.00	20230103	7600	-52.11	20230208	2610	39.46	20221013	6.90	N	072130	500	65 억	432519	N	N	2	N	N
104	20230911	100507	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3630	50	2	1.40	63712210	17651	18.66	3600	3650	3570	4650	2510	3580	3609.55	3.28	2721	3730	3655	3590	3515	3450	3622	3482	66	1070	500	2290	5	1	13195454	479	21.74	0.78	12	0.13	167.00	4642.00	7600	20230208	-52.24	2610	20221013	39.08	7600	-52.24	20230208	2800	29.64	20230103	7600	-52.24	20230208	2610	39.08	20221013	6.90	N	072130	500	65 억	432519	N	N	2	N	N
105	20230911	090505	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3605	25	2	0.70	5682630	1579	1.67	3600	3605	3595	4650	2510	3580	3598.88	3.28	160	3730	3655	3590	3515	3450	3622	3482	66	1070	500	2290	5	1	13195454	476	21.59	0.78	12	0.01	167.00	4642.00	7600	20230208	-52.57	2610	20221013	38.12	7600	-52.57	20230208	2800	28.75	20230103	7600	-52.57	20230208	2610	38.12	20221013	6.90	N	072130	500	65 억	432519	N	N	2	N	N
106	20230908	160514	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3580	-55	5	-1.51	338620240	94364	92.39	3665	3665	3525	4725	2545	3635	3588.46	3.20	9146	3795	3715	3650	3570	3505	3682	3537	66	1090	500	2320	5	1	13195454	472	21.44	0.77	12	0.72	167.00	4642.00	7600	20230208	-52.89	2610	20221013	37.16	7600	-52.89	20230208	2800	27.86	20230103	7600	-52.89	20230208	2610	37.16	20221013	6.95	N	072130	500	65 억	421702	N	N	2	N	N
107	20230908	150516	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3610	-25	5	-0.69	275599220	76876	75.27	3665	3665	3525	4725	2545	3635	3584.98	3.20	4211	3795	3715	3650	3570	3505	3682	3537	66	1090	500	2320	5	1	13195454	476	21.62	0.78	12	0.58	167.00	4642.00	7600	20230208	-52.50	2610	20221013	38.31	7600	-52.50	20230208	2800	28.93	20230103	7600	-52.50	20230208	2610	38.31	20221013	6.95	N	072130	500	65 억	421702	N	N	3	N	N
108	20230908	140514	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3555	-80	5	-2.20	213988500	59632	58.38	3665	3665	3525	4725	2545	3635	3588.48	3.20	-2344	3795	3715	3650	3570	3505	3682	3537	66	1090	500	2320	5	1	13195454	469	21.29	0.77	12	0.45	167.00	4642.00	7600	20230208	-53.22	2610	20221013	36.21	7600	-53.22	20230208	2800	26.96	20230103	7600	-53.22	20230208	2610	36.21	20221013	6.95	N	072130	500	65 억	421702	N	N	3	N	N
109	20230908	130518	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3590	-45	5	-1.24	127174755	35212	34.48	3665	3665	3580	4725	2545	3635	3611.69	3.20	-1459	3795	3715	3650	3570	3505	3682	3537	66	1090	500	2320	5	1	13195454	474	21.50	0.77	12	0.27	167.00	4642.00	7600	20230208	-52.76	2610	20221013	37.55	7600	-52.76	20230208	2800	28.21	20230103	7600	-52.76	20230208	2610	37.55	20221013	6.95	N	072130	500	65 억	421702	N	N	3	N	N
110	20230908	120524	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3595	-40	5	-1.10	108836485	30096	29.47	3665	3665	3590	4725	2545	3635	3616.31	3.20	-243	3795	3715	3650	3570	3505	3682	3537	66	1090	500	2320	5	1	13195454	474	21.53	0.77	12	0.23	167.00	4642.00	7600	20230208	-52.70	2610	20221013	37.74	7600	-52.70	20230208	2800	28.39	20230103	7600	-52.70	20230208	2610	37.74	20221013	6.95	N	072130	500	65 억	421702	N	N	3	N	N
111	20230908	110518	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3590	-45	5	-1.24	93751160	25896	25.35	3665	3665	3590	4725	2545	3635	3620.30	3.20	465	3795	3715	3650	3570	3505	3682	3537	66	1090	500	2320	5	1	13195454	474	21.50	0.77	12	0.20	167.00	4642.00	7600	20230208	-52.76	2610	20221013	37.55	7600	-52.76	20230208	2800	28.21	20230103	7600	-52.76	20230208	2610	37.55	20221013	6.95	N	072130	500	65 억	421702	N	N	3	N	N
112	20230908	100515	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3630	-5	5	-0.14	55647485	15330	15.01	3665	3665	3600	4725	2545	3635	3629.97	3.20	325	3795	3715	3650	3570	3505	3682	3537	66	1090	500	2320	5	1	13195454	479	21.74	0.78	12	0.12	167.00	4642.00	7600	20230208	-52.24	2610	20221013	39.08	7600	-52.24	20230208	2800	29.64	20230103	7600	-52.24	20230208	2610	39.08	20221013	6.95	N	072130	500	65 억	421702	N	N	3	N	N
113	20230908	090519	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3635	0	3	0.00	20483290	5593	5.48	3665	3665	3605	4725	2545	3635	3662.31	3.20	-608	3795	3715	3650	3570	3505	3682	3537	66	1090	500	2320	5	1	13195454	480	21.77	0.78	12	0.04	167.00	4642.00	7600	20230208	-52.17	2610	20221013	39.27	7600	-52.17	20230208	2800	29.82	20230103	7600	-52.17	20230208	2610	39.27	20221013	6.95	N	072130	500	65 억	421702	N	N	3	N	N
114	20230907	160511	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3635	-100	5	-2.68	371588425	102095	87.65	3715	3730	3585	4855	2615	3735	3639.63	3.22	273	3845	3790	3710	3655	3575	3817	3682	66	1120	500	2390	5	1	13195454	480	21.77	0.78	12	0.77	167.00	4642.00	7600	20230208	-52.17	2610	20221013	39.27	7600	-52.17	20230208	2800	29.82	20230103	7600	-52.17	20230208	2610	39.27	20221013	6.94	N	072130	500	65 억	425021	N	N	3	N	N
115	20230907	150514	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3595	-140	5	-3.75	349201480	95895	82.33	3715	3730	3585	4855	2615	3735	3641.50	3.22	-1850	3845	3790	3710	3655	3575	3817	3682	66	1120	500	2390	5	1	13195454	474	21.53	0.77	12	0.73	167.00	4642.00	7600	20230208	-52.70	2610	20221013	37.74	7600	-52.70	20230208	2800	28.39	20230103	7600	-52.70	20230208	2610	37.74	20221013	6.94	N	072130	500	65 억	425021	N	N	5	N	N
116	20230907	140510	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3605	-130	5	-3.48	293415090	80401	69.03	3715	3730	3605	4855	2615	3735	3649.40	3.22	-4325	3845	3790	3710	3655	3575	3817	3682	66	1120	500	2390	5	1	13195454	476	21.59	0.78	12	0.61	167.00	4642.00	7600	20230208	-52.57	2610	20221013	38.12	7600	-52.57	20230208	2800	28.75	20230103	7600	-52.57	20230208	2610	38.12	20221013	6.94	N	072130	500	65 억	425021	N	N	5	N	N
117	20230907	130510	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3625	-110	5	-2.95	225085850	61501	52.80	3715	3730	3605	4855	2615	3735	3659.87	3.22	-8447	3845	3790	3710	3655	3575	3817	3682	66	1120	500	2390	5	1	13195454	478	21.71	0.78	12	0.47	167.00	4642.00	7600	20230208	-52.30	2610	20221013	38.89	7600	-52.30	20230208	2800	29.46	20230103	7600	-52.30	20230208	2610	38.89	20221013	6.94	N	072130	500	65 억	425021	N	N	5	N	N
118	20230907	120518	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3620	-115	5	-3.08	214585825	58603	50.31	3715	3730	3605	4855	2615	3735	3661.69	3.22	-7765	3845	3790	3710	3655	3575	3817	3682	66	1120	500	2390	5	1	13195454	478	21.68	0.78	12	0.44	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	6.94	N	072130	500	65 억	425021	N	N	5	N	N
119	20230907	110516	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3620	-115	5	-3.08	187381855	51124	43.89	3715	3730	3605	4855	2615	3735	3665.24	3.22	-3765	3845	3790	3710	3655	3575	3817	3682	66	1120	500	2390	5	1	13195454	478	21.68	0.78	12	0.39	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	6.94	N	072130	500	65 억	425021	N	N	5	N	N
120	20230907	100514	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3670	-65	5	-1.74	112424800	30481	26.17	3715	3730	3655	4855	2615	3735	3688.36	3.22	-2749	3845	3790	3710	3655	3575	3817	3682	66	1120	500	2390	5	1	13195454	484	21.98	0.79	12	0.23	167.00	4642.00	7600	20230208	-51.71	2610	20221013	40.61	7600	-51.71	20230208	2800	31.07	20230103	7600	-51.71	20230208	2610	40.61	20221013	6.94	N	072130	500	65 억	425021	N	N	5	N	N
121	20230907	090518	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3690	-45	5	-1.20	24287890	6572	5.64	3715	3715	3680	4855	2615	3735	3695.66	3.22	1999	3845	3790	3710	3655	3575	3817	3682	66	1120	500	2390	5	1	13195454	487	22.10	0.79	12	0.05	167.00	4642.00	7600	20230208	-51.45	2610	20221013	41.38	7600	-51.45	20230208	2800	31.79	20230103	7600	-51.45	20230208	2610	41.38	20221013	6.94	N	072130	500	65 억	425021	N	N	5	N	N
122	20230906	160511	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3735	10	2	0.27	425365385	114397	96.68	3730	3765	3630	4840	2610	3725	3718.14	3.13	11689	3808	3766	3693	3651	3578	3787	3672	66	1115	500	2380	5	1	13195454	493	22.37	0.80	12	0.87	167.00	4642.00	7600	20230208	-50.86	2610	20221013	43.10	7600	-50.86	20230208	2800	33.39	20230103	7600	-50.86	20230208	2610	43.10	20221013	6.99	N	072130	500	65 억	412430	N	N	5	N	N
123	20230906	150511	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3710	-15	5	-0.40	392593450	105597	89.25	3730	3765	3630	4840	2610	3725	3717.85	3.13	10786	3808	3766	3693	3651	3578	3787	3672	66	1115	500	2380	5	1	13195454	490	22.22	0.80	12	0.80	167.00	4642.00	7600	20230208	-51.18	2610	20221013	42.15	7600	-51.18	20230208	2800	32.50	20230103	7600	-51.18	20230208	2610	42.15	20221013	6.99	N	072130	500	65 억	412430	N	N	9	N	N
124	20230906	140513	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3730	5	2	0.13	333245290	89606	75.73	3730	3765	3630	4840	2610	3725	3719.01	3.13	15569	3808	3766	3693	3651	3578	3787	3672	66	1115	500	2380	5	1	13195454	492	22.34	0.80	12	0.68	167.00	4642.00	7600	20230208	-50.92	2610	20221013	42.91	7600	-50.92	20230208	2800	33.21	20230103	7600	-50.92	20230208	2610	42.91	20221013	6.99	N	072130	500	65 억	412430	N	N	9	N	N
125	20230906	130509	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3740	15	2	0.40	276447410	74321	62.81	3730	3765	3630	4840	2610	3725	3719.64	3.13	8256	3808	3766	3693	3651	3578	3787	3672	66	1115	500	2380	5	1	13195454	494	22.40	0.81	12	0.56	167.00	4642.00	7600	20230208	-50.79	2610	20221013	43.30	7600	-50.79	20230208	2800	33.57	20230103	7600	-50.79	20230208	2610	43.30	20221013	6.99	N	072130	500	65 억	412430	N	N	9	N	N
126	20230906	120518	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3750	25	2	0.67	234534410	63110	53.34	3730	3760	3630	4840	2610	3725	3716.28	3.13	8933	3808	3766	3693	3651	3578	3787	3672	66	1115	500	2380	5	1	13195454	495	22.46	0.81	12	0.48	167.00	4642.00	7600	20230208	-50.66	2610	20221013	43.68	7600	-50.66	20230208	2800	33.93	20230103	7600	-50.66	20230208	2610	43.68	20221013	6.99	N	072130	500	65 억	412430	N	N	9	N	N
127	20230906	110515	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3715	-10	5	-0.27	133344030	36017	30.44	3730	3740	3630	4840	2610	3725	3702.25	3.13	5675	3808	3766	3693	3651	3578	3787	3672	66	1115	500	2380	5	1	13195454	490	22.25	0.80	12	0.27	167.00	4642.00	7600	20230208	-51.12	2610	20221013	42.34	7600	-51.12	20230208	2800	32.68	20230103	7600	-51.12	20230208	2610	42.34	20221013	6.99	N	072130	500	65 억	412430	N	N	9	N	N
128	20230906	100501	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3725	0	3	0.00	92733845	25067	21.19	3730	3740	3630	4840	2610	3725	3699.44	3.13	3788	3808	3766	3693	3651	3578	3787	3672	66	1115	500	2380	5	1	13195454	492	22.31	0.80	12	0.19	167.00	4642.00	7600	20230208	-50.99	2610	20221013	42.72	7600	-50.99	20230208	2800	33.04	20230103	7600	-50.99	20230208	2610	42.72	20221013	6.99	N	072130	500	65 억	412430	N	N	9	N	N
129	20230906	090505	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3700	-25	5	-0.67	20662520	5566	4.70	3730	3730	3695	4840	2610	3725	3712.27	3.13	-2574	3808	3766	3693	3651	3578	3787	3672	66	1115	500	2380	5	1	13195454	488	22.16	0.80	12	0.04	167.00	4642.00	7600	20230208	-51.32	2610	20221013	41.76	7600	-51.32	20230208	2800	32.14	20230103	7600	-51.32	20230208	2610	41.76	20221013	6.99	N	072130	500	65 억	412430	N	N	9	N	N
130	20230905	160506	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3725	20	2	0.54	433700490	117913	75.84	3680	3735	3620	4815	2595	3705	3677.80	3.12	185	3858	3781	3658	3581	3458	3820	3620	66	1110	500	2370	5	1	13195454	492	22.31	0.80	12	0.89	167.00	4642.00	7600	20230208	-50.99	2610	20221013	42.72	7600	-50.99	20230208	2800	33.04	20230103	7600	-50.99	20230208	2610	42.72	20221013	6.88	N	072130	500	65 억	411489	N	N	9	N	N
131	20230905	150517	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3725	20	2	0.54	377201825	102725	66.07	3680	3735	3620	4815	2595	3705	3671.96	3.12	1681	3858	3781	3658	3581	3458	3820	3620	66	1110	500	2370	5	1	13195454	492	22.31	0.80	12	0.78	167.00	4642.00	7600	20230208	-50.99	2610	20221013	42.72	7600	-50.99	20230208	2800	33.04	20230103	7600	-50.99	20230208	2610	42.72	20221013	6.88	N	072130	500	65 억	411489	N	N	23	N	N
132	20230905	140514	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3655	-50	5	-1.35	250005585	68324	43.94	3680	3700	3620	4815	2595	3705	3659.12	3.12	-5414	3858	3781	3658	3581	3458	3820	3620	66	1110	500	2370	5	1	13195454	482	21.89	0.79	12	0.52	167.00	4642.00	7600	20230208	-51.91	2610	20221013	40.04	7600	-51.91	20230208	2800	30.54	20230103	7600	-51.91	20230208	2610	40.04	20221013	6.88	N	072130	500	65 억	411489	N	N	23	N	N
133	20230905	130455	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3680	-25	5	-0.67	224854235	61442	39.52	3680	3700	3620	4815	2595	3705	3659.62	3.12	-7317	3858	3781	3658	3581	3458	3820	3620	66	1110	500	2370	5	1	13195454	486	22.04	0.79	12	0.47	167.00	4642.00	7600	20230208	-51.58	2610	20221013	41.00	7600	-51.58	20230208	2800	31.43	20230103	7600	-51.58	20230208	2610	41.00	20221013	6.88	N	072130	500	65 억	411489	N	N	23	N	N
134	20230905	120504	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3655	-50	5	-1.35	198840985	54335	34.95	3680	3700	3620	4815	2595	3705	3659.54	3.12	-4917	3858	3781	3658	3581	3458	3820	3620	66	1110	500	2370	5	1	13195454	482	21.89	0.79	12	0.41	167.00	4642.00	7600	20230208	-51.91	2610	20221013	40.04	7600	-51.91	20230208	2800	30.54	20230103	7600	-51.91	20230208	2610	40.04	20221013	6.88	N	072130	500	65 억	411489	N	N	23	N	N
135	20230905	110508	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3650	-55	5	-1.48	147194045	40234	25.88	3680	3700	3620	4815	2595	3705	3658.45	3.12	-6351	3858	3781	3658	3581	3458	3820	3620	66	1110	500	2370	5	1	13195454	482	21.86	0.79	12	0.30	167.00	4642.00	7600	20230208	-51.97	2610	20221013	39.85	7600	-51.97	20230208	2800	30.36	20230103	7600	-51.97	20230208	2610	39.85	20221013	6.88	N	072130	500	65 억	411489	N	N	23	N	N
136	20230905	100502	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3655	-50	5	-1.35	98789565	26999	17.36	3680	3700	3620	4815	2595	3705	3659.01	3.12	-3867	3858	3781	3658	3581	3458	3820	3620	66	1110	500	2370	5	1	13195454	482	21.89	0.79	12	0.20	167.00	4642.00	7600	20230208	-51.91	2610	20221013	40.04	7600	-51.91	20230208	2800	30.54	20230103	7600	-51.91	20230208	2610	40.04	20221013	6.88	N	072130	500	65 억	411489	N	N	23	N	N
137	20230905	090458	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3680	-25	5	-0.67	9482335	2576	1.66	3680	3690	3665	4815	2595	3705	3681.03	3.12	-260	3858	3781	3658	3581	3458	3820	3620	66	1110	500	2370	5	1	13195454	486	22.04	0.79	12	0.02	167.00	4642.00	7600	20230208	-51.58	2610	20221013	41.00	7600	-51.58	20230208	2800	31.43	20230103	7600	-51.58	20230208	2610	41.00	20221013	6.88	N	072130	500	65 억	411489	N	N	23	N	N
138	20230904	160500	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3705	85	2	2.35	555114190	151766	38.04	3580	3735	3535	4705	2535	3620	3657.65	3.04	6167	3866	3742	3681	3557	3496	3712	3527	66	1085	500	2310	5	1	13195454	489	22.19	0.80	12	1.15	167.00	4642.00	7600	20230208	-51.25	2610	20221013	41.95	7600	-51.25	20230208	2800	32.32	20230103	7600	-51.25	20230208	2610	41.95	20221013	6.87	N	072130	500	65 억	401738	N	N	23	N	N
139	20230904	150452	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3675	55	2	1.52	518004580	141697	35.51	3580	3735	3535	4705	2535	3620	3655.72	3.04	1520	3866	3742	3681	3557	3496	3712	3527	66	1085	500	2310	5	1	13195454	485	22.01	0.79	12	1.07	167.00	4642.00	7600	20230208	-51.64	2610	20221013	40.80	7600	-51.64	20230208	2800	31.25	20230103	7600	-51.64	20230208	2610	40.80	20221013	6.87	N	072130	500	65 억	401738	N	N	0	N	N
140	20230904	140448	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3630	10	2	0.28	462266980	126469	31.70	3580	3735	3535	4705	2535	3620	3655.18	3.04	2101	3866	3742	3681	3557	3496	3712	3527	66	1085	500	2310	5	1	13195454	479	21.74	0.78	12	0.96	167.00	4642.00	7600	20230208	-52.24	2610	20221013	39.08	7600	-52.24	20230208	2800	29.64	20230103	7600	-52.24	20230208	2610	39.08	20221013	6.87	N	072130	500	65 억	401738	N	N	0	N	N
141	20230904	130456	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3685	65	2	1.80	381623335	104332	26.15	3580	3735	3535	4705	2535	3620	3657.78	3.04	-5402	3866	3742	3681	3557	3496	3712	3527	66	1085	500	2310	5	1	13195454	486	22.07	0.79	12	0.79	167.00	4642.00	7600	20230208	-51.51	2610	20221013	41.19	7600	-51.51	20230208	2800	31.61	20230103	7600	-51.51	20230208	2610	41.19	20221013	6.87	N	072130	500	65 억	401738	N	N	0	N	N
142	20230904	120448	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3700	80	2	2.21	352572320	96466	24.18	3580	3735	3535	4705	2535	3620	3654.89	3.04	-3522	3866	3742	3681	3557	3496	3712	3527	66	1085	500	2310	5	1	13195454	488	22.16	0.80	12	0.73	167.00	4642.00	7600	20230208	-51.32	2610	20221013	41.76	7600	-51.32	20230208	2800	32.14	20230103	7600	-51.32	20230208	2610	41.76	20221013	6.87	N	072130	500	65 억	401738	N	N	0	N	N
143	20230904	110441	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3700	80	2	2.21	270372235	74238	18.61	3580	3735	3535	4705	2535	3620	3641.97	3.04	1498	3866	3742	3681	3557	3496	3712	3527	66	1085	500	2310	5	1	13195454	488	22.16	0.80	12	0.56	167.00	4642.00	7600	20230208	-51.32	2610	20221013	41.76	7600	-51.32	20230208	2800	32.14	20230103	7600	-51.32	20230208	2610	41.76	20221013	6.87	N	072130	500	65 억	401738	N	N	0	N	N
144	20230904	100444	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3670	50	2	1.38	131313315	36426	9.13	3580	3670	3535	4705	2535	3620	3604.93	3.04	1281	3866	3742	3681	3557	3496	3712	3527	66	1085	500	2310	5	1	13195454	484	21.98	0.79	12	0.28	167.00	4642.00	7600	20230208	-51.71	2610	20221013	40.61	7600	-51.71	20230208	2800	31.07	20230103	7600	-51.71	20230208	2610	40.61	20221013	6.87	N	072130	500	65 억	401738	N	N	0	N	N
145	20230904	090453	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3620	0	3	0.00	46825705	13117	3.29	3580	3620	3535	4705	2535	3620	3569.85	3.04	659	3866	3742	3681	3557	3496	3712	3527	66	1085	500	2310	5	1	13195454	478	21.68	0.78	12	0.10	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	6.87	N	072130	500	65 억	401738	N	N	0	N	N
146	20230901	160445	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3620	-250	5	-6.46	1462222720	395468	62.03	3780	3805	3620	5030	2710	3870	3697.61	4.10	-129338	4063	3966	3783	3686	3503	4015	3735	66	1160	500	2470	5	1	13195454	478	21.68	0.78	12	3.00	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	7.09	N	072130	500	65 억	540853	N	N	0	N	N
147	20230901	150452	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3645	-225	5	-5.81	1357645540	366668	57.51	3780	3805	3635	5030	2710	3870	3702.65	4.10	-130639	4063	3966	3783	3686	3503	4015	3735	66	1160	500	2470	5	1	13195454	481	21.83	0.79	12	2.78	167.00	4642.00	7600	20230208	-52.04	2610	20221013	39.66	7600	-52.04	20230208	2800	30.18	20230103	7600	-52.04	20230208	2610	39.66	20221013	7.09	N	072130	500	65 억	540853	N	N	0	N	N
148	20230901	140452	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3685	-185	5	-4.78	1230676885	331926	52.06	3780	3805	3660	5030	2710	3870	3707.68	4.10	-122270	4063	3966	3783	3686	3503	4015	3735	66	1160	500	2470	5	1	13195454	486	22.07	0.79	12	2.52	167.00	4642.00	7600	20230208	-51.51	2610	20221013	41.19	7600	-51.51	20230208	2800	31.61	20230103	7600	-51.51	20230208	2610	41.19	20221013	7.09	N	072130	500	65 억	540853	N	N	0	N	N
149	20230901	130441	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3700	-170	5	-4.39	1150292355	310126	48.64	3780	3805	3660	5030	2710	3870	3709.11	4.10	-113882	4063	3966	3783	3686	3503	4015	3735	66	1160	500	2470	5	1	13195454	488	22.16	0.80	12	2.35	167.00	4642.00	7600	20230208	-51.32	2610	20221013	41.76	7600	-51.32	20230208	2800	32.14	20230103	7600	-51.32	20230208	2610	41.76	20221013	7.09	N	072130	500	65 억	540853	N	N	0	N	N
150	20230901	120445	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3675	-195	5	-5.04	1074692165	289641	45.43	3780	3805	3660	5030	2710	3870	3710.42	4.10	-105375	4063	3966	3783	3686	3503	4015	3735	66	1160	500	2470	5	1	13195454	485	22.01	0.79	12	2.20	167.00	4642.00	7600	20230208	-51.64	2610	20221013	40.80	7600	-51.64	20230208	2800	31.25	20230103	7600	-51.64	20230208	2610	40.80	20221013	7.09	N	072130	500	65 억	540853	N	N	0	N	N
151	20230901	110445	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3670	-200	5	-5.17	987871355	266082	41.73	3780	3805	3660	5030	2710	3870	3712.65	4.10	-90466	4063	3966	3783	3686	3503	4015	3735	66	1160	500	2470	5	1	13195454	484	21.98	0.79	12	2.02	167.00	4642.00	7600	20230208	-51.71	2610	20221013	40.61	7600	-51.71	20230208	2800	31.07	20230103	7600	-51.71	20230208	2610	40.61	20221013	7.09	N	072130	500	65 억	540853	N	N	0	N	N
152	20230901	100443	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3690	-180	5	-4.65	714637080	192074	30.13	3780	3805	3675	5030	2710	3870	3720.62	4.10	-59383	4063	3966	3783	3686	3503	4015	3735	66	1160	500	2470	5	1	13195454	487	22.10	0.79	12	1.46	167.00	4642.00	7600	20230208	-51.45	2610	20221013	41.38	7600	-51.45	20230208	2800	31.79	20230103	7600	-51.45	20230208	2610	41.38	20221013	7.09	N	072130	500	65 억	540853	N	N	0	N	N
153	20230901	090438	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	3735	-135	5	-3.49	185554930	49496	7.76	3780	3805	3710	5030	2710	3870	3748.86	4.10	-23487	4063	3966	3783	3686	3503	4015	3735	66	1160	500	2470	5	1	13195454	493	22.37	0.80	12	0.38	167.00	4642.00	7600	20230208	-50.86	2610	20221013	43.10	7600	-50.86	20230208	2800	33.39	20230103	7600	-50.86	20230208	2610	43.10	20221013	7.09	N	072130	500	65 억	540853	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History