KissMeData/068290/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160614	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15390	220	2	1.45	262430080	17518	100.63	14800	15420	14800	19720	10620	15170	14980.55	0.76	2911	15590	15380	15240	15030	14890	15310	14960	50	4550	500	11220	10	1	10000000	1539	9.36	0.88	12	0.18	1644.00	17559.00	28800	20221130	-46.56	14800	20230927	3.99	27100	-43.21	20230206	14800	3.99	20230927	28800	-46.56	20221130	14800	3.99	20230927	3.63	N	068290	500	50 억	75982	N	N	0	N	N
3	20230927	150618	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15380	210	2	1.38	251240460	16791	96.45	14800	15420	14800	19720	10620	15170	14962.81	0.76	2729	15590	15380	15240	15030	14890	15310	14960	50	4550	500	11220	10	1	10000000	1538	9.36	0.88	12	0.17	1644.00	17559.00	28800	20221130	-46.60	14800	20230927	3.92	27100	-43.25	20230206	14800	3.92	20230927	28800	-46.60	20221130	14800	3.92	20230927	3.63	N	068290	500	50 억	75982	N	N	0	N	N
4	20230927	140618	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15330	160	2	1.05	226530730	15181	87.20	14800	15330	14800	19720	10620	15170	14921.99	0.76	1994	15590	15380	15240	15030	14890	15310	14960	50	4550	500	11220	10	1	10000000	1533	9.32	0.87	12	0.15	1644.00	17559.00	28800	20221130	-46.77	14800	20230927	3.58	27100	-43.43	20230206	14800	3.58	20230927	28800	-46.77	20221130	14800	3.58	20230927	3.63	N	068290	500	50 억	75982	N	N	0	N	N
5	20230927	130611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15150	-20	5	-0.13	212134790	14237	81.78	14800	15150	14800	19720	10620	15170	14900.25	0.76	1895	15590	15380	15240	15030	14890	15310	14960	50	4550	500	11220	10	1	10000000	1515	9.22	0.86	12	0.14	1644.00	17559.00	28800	20221130	-47.40	14800	20230927	2.36	27100	-44.10	20230206	14800	2.36	20230927	28800	-47.40	20221130	14800	2.36	20230927	3.63	N	068290	500	50 억	75982	N	N	0	N	N
6	20230927	120611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15080	-90	5	-0.59	184600130	12414	71.31	14800	15080	14800	19720	10620	15170	14870.32	0.76	1677	15590	15380	15240	15030	14890	15310	14960	50	4550	500	11220	10	1	10000000	1508	9.17	0.86	12	0.12	1644.00	17559.00	28800	20221130	-47.64	14800	20230927	1.89	27100	-44.35	20230206	14800	1.89	20230927	28800	-47.64	20221130	14800	1.89	20230927	3.63	N	068290	500	50 억	75982	N	N	0	N	N
7	20230927	110616	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15000	-170	5	-1.12	169516760	11411	65.55	14800	15040	14800	19720	10620	15170	14855.56	0.76	1383	15590	15380	15240	15030	14890	15310	14960	50	4550	500	11220	10	1	10000000	1500	9.12	0.85	12	0.11	1644.00	17559.00	28800	20221130	-47.92	14800	20230927	1.35	27100	-44.65	20230206	14800	1.35	20230927	28800	-47.92	20221130	14800	1.35	20230927	3.63	N	068290	500	50 억	75982	N	N	0	N	N
8	20230927	100612	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15040	-130	5	-0.86	153111520	10317	59.26	14800	15040	14800	19720	10620	15170	14840.70	0.76	1226	15590	15380	15240	15030	14890	15310	14960	50	4550	500	11220	10	1	10000000	1504	9.15	0.86	12	0.10	1644.00	17559.00	28800	20221130	-47.78	14800	20230927	1.62	27100	-44.50	20230206	14800	1.62	20230927	28800	-47.78	20221130	14800	1.62	20230927	3.63	N	068290	500	50 억	75982	N	N	0	N	N
9	20230927	090621	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	14850	-320	5	-2.11	50068530	3382	19.43	14800	14910	14800	19720	10620	15170	14804.41	0.76	204	15590	15380	15240	15030	14890	15310	14960	50	4550	500	11220	10	1	10000000	1485	9.03	0.85	12	0.03	1644.00	17559.00	28800	20221130	-48.44	14800	20230927	0.34	27100	-45.20	20230206	14800	0.34	20230927	28800	-48.44	20221130	14800	0.34	20230927	3.63	N	068290	500	50 억	75982	N	N	0	N	N
10	20230926	160611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15170	-280	5	-1.81	263988920	17322	141.55	15340	15450	15100	20050	10820	15450	15240.16	0.79	-2641	15830	15640	15410	15220	14990	15735	15315	50	4600	500	11430	10	1	10000000	1517	9.23	0.86	12	0.17	1644.00	17559.00	28800	20221130	-47.33	15100	20230926	0.46	27100	-44.02	20230206	15100	0.46	20230926	28800	-47.33	20221130	15100	0.46	20230926	3.64	N	068290	500	50 억	79042	N	N	4	N	N
11	20230926	150612	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15180	-270	5	-1.75	257587680	16900	138.11	15340	15450	15100	20050	10820	15450	15241.87	0.79	-2572	15830	15640	15410	15220	14990	15735	15315	50	4600	500	11430	10	1	10000000	1518	9.23	0.86	12	0.17	1644.00	17559.00	28800	20221130	-47.29	15100	20230926	0.53	27100	-43.99	20230206	15100	0.53	20230926	28800	-47.29	20221130	15100	0.53	20230926	3.64	N	068290	500	50 억	79042	N	N	4	N	N
12	20230926	140606	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15150	-300	5	-1.94	226440760	14845	121.31	15340	15450	15100	20050	10820	15450	15253.67	0.79	-2389	15830	15640	15410	15220	14990	15735	15315	50	4600	500	11430	10	1	10000000	1515	9.22	0.86	12	0.15	1644.00	17559.00	28800	20221130	-47.40	15100	20230926	0.33	27100	-44.10	20230206	15100	0.33	20230926	28800	-47.40	20221130	15100	0.33	20230926	3.64	N	068290	500	50 억	79042	N	N	4	N	N
13	20230926	130609	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15240	-210	5	-1.36	199331080	13058	106.71	15340	15450	15100	20050	10820	15450	15265.05	0.79	-2389	15830	15640	15410	15220	14990	15735	15315	50	4600	500	11430	10	1	10000000	1524	9.27	0.87	12	0.13	1644.00	17559.00	28800	20221130	-47.08	15100	20230926	0.93	27100	-43.76	20230206	15100	0.93	20230926	28800	-47.08	20221130	15100	0.93	20230926	3.64	N	068290	500	50 억	79042	N	N	4	N	N
14	20230926	120612	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15300	-150	5	-0.97	171219570	11217	91.66	15340	15450	15100	20050	10820	15450	15264.29	0.79	-1467	15830	15640	15410	15220	14990	15735	15315	50	4600	500	11430	10	1	10000000	1530	9.31	0.87	12	0.11	1644.00	17559.00	28800	20221130	-46.88	15100	20230926	1.32	27100	-43.54	20230206	15100	1.32	20230926	28800	-46.88	20221130	15100	1.32	20230926	3.64	N	068290	500	50 억	79042	N	N	4	N	N
15	20230926	110611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15290	-160	5	-1.04	161812780	10602	86.64	15340	15450	15100	20050	10820	15450	15262.48	0.79	-1424	15830	15640	15410	15220	14990	15735	15315	50	4600	500	11430	10	1	10000000	1529	9.30	0.87	12	0.11	1644.00	17559.00	28800	20221130	-46.91	15100	20230926	1.26	27100	-43.58	20230206	15100	1.26	20230926	28800	-46.91	20221130	15100	1.26	20230926	3.64	N	068290	500	50 억	79042	N	N	4	N	N
16	20230926	100608	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15240	-210	5	-1.36	143139850	9379	76.64	15340	15450	15100	20050	10820	15450	15261.74	0.79	-1282	15830	15640	15410	15220	14990	15735	15315	50	4600	500	11430	10	1	10000000	1524	9.27	0.87	12	0.09	1644.00	17559.00	28800	20221130	-47.08	15100	20230926	0.93	27100	-43.76	20230206	15100	0.93	20230926	28800	-47.08	20221130	15100	0.93	20230926	3.64	N	068290	500	50 억	79042	N	N	4	N	N
17	20230926	090610	57	100.00	KOSPI		서비스업	N	N	N	N	N	15300	-150	5	-0.97	38924890	2538	20.74	15340	15450	15300	20050	10820	15450	15336.84	0.79	223	15830	15640	15410	15220	14990	15735	15315	50	4600	500	11430	10	1	10000000	1530	9.31	0.87	12	0.03	1644.00	17559.00	28800	20221130	-46.88	15180	20230925	0.79	27100	-43.54	20230206	15180	0.79	20230925	28800	-46.88	20221130	15180	0.79	20230925	3.64	N	068290	500	50 억	79042	N	N	4	N	N
18	20230925	160609	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15450	-90	5	-0.58	186328380	12111	98.75	15380	15600	15180	20200	10880	15540	15385.00	0.79	-190	15973	15756	15593	15376	15213	15865	15485	50	4660	500	11490	10	1	10000000	1545	9.40	0.88	12	0.12	1644.00	17559.00	28800	20221130	-46.35	15180	20230925	1.78	27100	-42.99	20230206	15180	1.78	20230925	28800	-46.35	20221130	15180	1.78	20230925	3.69	N	068290	500	50 억	79443	N	N	4	N	N
19	20230925	150612	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15280	-260	5	-1.67	149848220	9733	79.36	15380	15600	15280	20200	10880	15540	15395.89	0.79	-95	15973	15756	15593	15376	15213	15865	15485	50	4660	500	11490	10	1	10000000	1528	9.29	0.87	12	0.10	1644.00	17559.00	28800	20221130	-46.94	15280	20230925	0.00	27100	-43.62	20230206	15280	0.00	20230925	28800	-46.94	20221130	15280	0.00	20230925	3.69	N	068290	500	50 억	79443	N	N	1	N	N
20	20230925	140601	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15350	-190	5	-1.22	107616740	6976	56.88	15380	15600	15350	20200	10880	15540	15426.71	0.79	-62	15973	15756	15593	15376	15213	15865	15485	50	4660	500	11490	10	1	10000000	1535	9.34	0.87	12	0.07	1644.00	17559.00	28800	20221130	-46.70	15350	20230925	0.00	27100	-43.36	20230206	15350	0.00	20230925	28800	-46.70	20221130	15350	0.00	20230925	3.69	N	068290	500	50 억	79443	N	N	1	N	N
21	20230925	130606	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15450	-90	5	-0.58	86198050	5584	45.53	15380	15600	15380	20200	10880	15540	15436.61	0.79	-69	15973	15756	15593	15376	15213	15865	15485	50	4660	500	11490	10	1	10000000	1545	9.40	0.88	12	0.06	1644.00	17559.00	28800	20221130	-46.35	15380	20230925	0.46	27100	-42.99	20230206	15380	0.46	20230925	28800	-46.35	20221130	15380	0.46	20230925	3.69	N	068290	500	50 억	79443	N	N	1	N	N
22	20230925	120611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15450	-90	5	-0.58	79290140	5137	41.89	15380	15600	15380	20200	10880	15540	15435.11	0.79	-57	15973	15756	15593	15376	15213	15865	15485	50	4660	500	11490	10	1	10000000	1545	9.40	0.88	12	0.05	1644.00	17559.00	28800	20221130	-46.35	15380	20230925	0.46	27100	-42.99	20230206	15380	0.46	20230925	28800	-46.35	20221130	15380	0.46	20230925	3.69	N	068290	500	50 억	79443	N	N	1	N	N
23	20230925	110606	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15390	-150	5	-0.97	57223770	3704	30.20	15380	15600	15380	20200	10880	15540	15449.18	0.79	-35	15973	15756	15593	15376	15213	15865	15485	50	4660	500	11490	10	1	10000000	1539	9.36	0.88	12	0.04	1644.00	17559.00	28800	20221130	-46.56	15380	20230925	0.07	27100	-43.21	20230206	15380	0.07	20230925	28800	-46.56	20221130	15380	0.07	20230925	3.69	N	068290	500	50 억	79443	N	N	1	N	N
24	20230925	100609	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15410	-130	5	-0.84	31948440	2062	16.81	15380	15600	15380	20200	10880	15540	15493.91	0.79	-585	15973	15756	15593	15376	15213	15865	15485	50	4660	500	11490	10	1	10000000	1541	9.37	0.88	12	0.02	1644.00	17559.00	28800	20221130	-46.49	15380	20230925	0.20	27100	-43.14	20230206	15380	0.20	20230925	28800	-46.49	20221130	15380	0.20	20230925	3.69	N	068290	500	50 억	79443	N	N	1	N	N
25	20230925	090607	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15420	-120	5	-0.77	7582530	493	4.02	15380	15420	15380	20200	10880	15540	15380.39	0.79	6	15973	15756	15593	15376	15213	15865	15485	50	4660	500	11490	10	1	10000000	1542	9.38	0.88	12	0.00	1644.00	17559.00	28800	20221130	-46.46	15380	20230925	0.26	27100	-43.10	20230206	15380	0.26	20230925	28800	-46.46	20221130	15380	0.26	20230925	3.69	N	068290	500	50 억	79443	N	N	1	N	N
26	20230922	160627	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15540	-250	5	-1.58	190116900	12224	30.59	15480	15810	15430	20500	11060	15790	15552.76	0.79	80	16423	16106	15873	15556	15323	15990	15440	50	4710	500	11680	10	1	10000000	1554	9.45	0.89	12	0.12	1644.00	17559.00	28800	20221130	-46.04	15430	20230922	0.71	27100	-42.66	20230206	15430	0.71	20230922	28800	-46.04	20221130	15430	0.71	20230922	3.71	N	068290	500	50 억	79068	N	N	1	N	N
27	20230922	150623	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15450	-340	5	-2.15	177661180	11419	28.58	15480	15810	15430	20500	11060	15790	15558.38	0.79	70	16423	16106	15873	15556	15323	15990	15440	50	4710	500	11680	10	1	10000000	1545	9.40	0.88	12	0.11	1644.00	17559.00	28800	20221130	-46.35	15430	20230922	0.13	27100	-42.99	20230206	15430	0.13	20230922	28800	-46.35	20221130	15430	0.13	20230922	3.71	N	068290	500	50 억	79068	N	N	1	N	N
28	20230922	140624	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15590	-200	5	-1.27	151495560	9730	24.35	15480	15810	15430	20500	11060	15790	15569.94	0.79	-105	16423	16106	15873	15556	15323	15990	15440	50	4710	500	11680	10	1	10000000	1559	9.48	0.89	12	0.10	1644.00	17559.00	28800	20221130	-45.87	15430	20230922	1.04	27100	-42.47	20230206	15430	1.04	20230922	28800	-45.87	20221130	15430	1.04	20230922	3.71	N	068290	500	50 억	79068	N	N	1	N	N
29	20230922	130547	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15670	-120	5	-0.76	132928340	8544	21.38	15480	15810	15430	20500	11060	15790	15558.09	0.79	24	16423	16106	15873	15556	15323	15990	15440	50	4710	500	11680	10	1	10000000	1567	9.53	0.89	12	0.09	1644.00	17559.00	28800	20221130	-45.59	15430	20230922	1.56	27100	-42.18	20230206	15430	1.56	20230922	28800	-45.59	20221130	15430	1.56	20230922	3.71	N	068290	500	50 억	79068	N	N	1	N	N
30	20230922	120545	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15690	-100	5	-0.63	124866510	8032	20.10	15480	15810	15430	20500	11060	15790	15546.13	0.79	31	16423	16106	15873	15556	15323	15990	15440	50	4710	500	11680	10	1	10000000	1569	9.54	0.89	12	0.08	1644.00	17559.00	28800	20221130	-45.52	15430	20230922	1.69	27100	-42.10	20230206	15430	1.69	20230922	28800	-45.52	20221130	15430	1.69	20230922	3.71	N	068290	500	50 억	79068	N	N	1	N	N
31	20230922	110541	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15790	0	3	0.00	116156120	7479	18.72	15480	15810	15430	20500	11060	15790	15530.97	0.79	184	16423	16106	15873	15556	15323	15990	15440	50	4710	500	11680	10	1	10000000	1579	9.60	0.90	12	0.07	1644.00	17559.00	28800	20221130	-45.17	15430	20230922	2.33	27100	-41.73	20230206	15430	2.33	20230922	28800	-45.17	20221130	15430	2.33	20230922	3.71	N	068290	500	50 억	79068	N	N	1	N	N
32	20230922	100543	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15530	-260	5	-1.65	62241940	4016	10.05	15480	15600	15430	20500	11060	15790	15498.49	0.79	232	16423	16106	15873	15556	15323	15990	15440	50	4710	500	11680	10	1	10000000	1553	9.45	0.88	12	0.04	1644.00	17559.00	28800	20221130	-46.08	15430	20230922	0.65	27100	-42.69	20230206	15430	0.65	20230922	28800	-46.08	20221130	15430	0.65	20230922	3.71	N	068290	500	50 억	79068	N	N	1	N	N
33	20230922	090537	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15450	-340	5	-2.15	30584570	1973	4.94	15480	15600	15450	20500	11060	15790	15501.56	0.79	-54	16423	16106	15873	15556	15323	15990	15440	50	4710	500	11680	10	1	10000000	1545	9.40	0.88	12	0.02	1644.00	17559.00	28800	20221130	-46.35	15450	20230922	0.00	27100	-42.99	20230206	15450	0.00	20230922	28800	-46.35	20221130	15450	0.00	20230922	3.71	N	068290	500	50 억	79068	N	N	1	N	N
34	20230921	160546	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15790	-350	5	-2.17	629570470	39830	309.02	16140	16190	15640	20950	11300	16140	15806.46	0.86	-3780	16500	16320	16230	16050	15960	16275	16005	50	4810	500	11940	10	1	10000000	1579	9.60	0.90	12	0.40	1644.00	17559.00	28800	20221130	-45.17	15640	20230921	0.96	27100	-41.73	20230206	15640	0.96	20230921	28800	-45.17	20221130	15640	0.96	20230921	3.73	N	068290	500	50 억	85557	N	N	1	N	N
35	20230921	150537	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15850	-290	5	-1.80	593415480	37531	291.19	16140	16190	15660	20950	11300	16140	15811.34	0.86	-3818	16500	16320	16230	16050	15960	16275	16005	50	4810	500	11940	10	1	10000000	1585	9.64	0.90	12	0.38	1644.00	17559.00	28800	20221130	-44.97	15660	20230921	1.21	27100	-41.51	20230206	15660	1.21	20230921	28800	-44.97	20221130	15660	1.21	20230921	3.73	N	068290	500	50 억	85557	N	N	3	N	N
36	20230921	140543	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15800	-340	5	-2.11	322086260	20307	157.55	16140	16190	15790	20950	11300	16140	15860.85	0.86	278	16500	16320	16230	16050	15960	16275	16005	50	4810	500	11940	10	1	10000000	1580	9.61	0.90	12	0.20	1644.00	17559.00	28800	20221130	-45.14	15790	20230921	0.06	27100	-41.70	20230206	15790	0.06	20230921	28800	-45.14	20221130	15790	0.06	20230921	3.73	N	068290	500	50 억	85557	N	N	3	N	N
37	20230921	130535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15800	-340	5	-2.11	284531530	17929	139.10	16140	16190	15790	20950	11300	16140	15869.91	0.86	605	16500	16320	16230	16050	15960	16275	16005	50	4810	500	11940	10	1	10000000	1580	9.61	0.90	12	0.18	1644.00	17559.00	28800	20221130	-45.14	15790	20230921	0.06	27100	-41.70	20230206	15790	0.06	20230921	28800	-45.14	20221130	15790	0.06	20230921	3.73	N	068290	500	50 억	85557	N	N	3	N	N
38	20230921	120532	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15790	-350	5	-2.17	221403720	13933	108.10	16140	16190	15790	20950	11300	16140	15890.60	0.86	351	16500	16320	16230	16050	15960	16275	16005	50	4810	500	11940	10	1	10000000	1579	9.60	0.90	12	0.14	1644.00	17559.00	28800	20221130	-45.17	15790	20230921	0.00	27100	-41.73	20230206	15790	0.00	20230921	28800	-45.17	20221130	15790	0.00	20230921	3.73	N	068290	500	50 억	85557	N	N	3	N	N
39	20230921	110545	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	15800	-340	5	-2.11	131958690	8273	64.19	16140	16190	15800	20950	11300	16140	15950.52	0.86	-671	16500	16320	16230	16050	15960	16275	16005	50	4810	500	11940	10	1	10000000	1580	9.61	0.90	12	0.08	1644.00	17559.00	28800	20221130	-45.14	15800	20230921	0.00	27100	-41.70	20230206	15800	0.00	20230921	28800	-45.14	20221130	15800	0.00	20230921	3.73	N	068290	500	50 억	85557	N	N	3	N	N
40	20230921	100536	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16040	-100	5	-0.62	42547240	2647	20.54	16140	16190	16000	20950	11300	16140	16073.76	0.86	-383	16500	16320	16230	16050	15960	16275	16005	50	4810	500	11940	10	1	10000000	1604	9.76	0.91	12	0.03	1644.00	17559.00	28800	20221130	-44.31	16000	20230921	0.25	27100	-40.81	20230206	16000	0.25	20230921	28800	-44.31	20221130	16000	0.25	20230921	3.73	N	068290	500	50 억	85557	N	N	3	N	N
41	20230921	090543	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16140	0	3	0.00	3340310	207	1.61	16140	16160	16130	20950	11300	16140	16136.76	0.86	-74	16500	16320	16230	16050	15960	16275	16005	50	4810	500	11940	10	1	10000000	1614	9.82	0.92	12	0.00	1644.00	17559.00	28800	20221130	-43.96	16130	20230921	0.06	27100	-40.44	20230206	16130	0.06	20230921	28800	-43.96	20221130	16130	0.06	20230921	3.73	N	068290	500	50 억	85557	N	N	3	N	N
42	20230920	160541	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16140	-330	5	-2.00	206234830	12694	75.95	16370	16410	16140	21400	11530	16470	16246.66	0.89	-2790	16823	16646	16523	16346	16223	16585	16285	50	4930	500	12180	10	1	10000000	1614	9.82	0.92	12	0.13	1644.00	17559.00	28800	20221130	-43.96	16140	20230920	0.00	27100	-40.44	20230206	16140	0.00	20230920	28800	-43.96	20221130	16140	0.00	20230920	3.75	N	068290	500	50 억	88837	N	N	3	N	N
43	20230920	150529	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16180	-290	5	-1.76	183619350	11294	67.58	16370	16410	16160	21400	11530	16470	16258.13	0.89	-2788	16823	16646	16523	16346	16223	16585	16285	50	4930	500	12180	10	1	10000000	1618	9.84	0.92	12	0.11	1644.00	17559.00	28800	20221130	-43.82	16160	20230920	0.12	27100	-40.30	20230206	16160	0.12	20230920	28800	-43.82	20221130	16160	0.12	20230920	3.75	N	068290	500	50 억	88837	N	N	2	N	N
44	20230920	140535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16210	-260	5	-1.58	158318890	9731	58.22	16370	16410	16200	21400	11530	16470	16269.54	0.89	-2590	16823	16646	16523	16346	16223	16585	16285	50	4930	500	12180	10	1	10000000	1621	9.86	0.92	12	0.10	1644.00	17559.00	28800	20221130	-43.72	16200	20230920	0.06	27100	-40.18	20230206	16200	0.06	20230920	28800	-43.72	20221130	16200	0.06	20230920	3.75	N	068290	500	50 억	88837	N	N	2	N	N
45	20230920	130531	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16250	-220	5	-1.34	134791360	8280	49.54	16370	16410	16210	21400	11530	16470	16279.15	0.89	-1856	16823	16646	16523	16346	16223	16585	16285	50	4930	500	12180	10	1	10000000	1625	9.88	0.93	12	0.08	1644.00	17559.00	28800	20221130	-43.58	16210	20230920	0.25	27100	-40.04	20230206	16210	0.25	20230920	28800	-43.58	20221130	16210	0.25	20230920	3.75	N	068290	500	50 억	88837	N	N	2	N	N
46	20230920	120529	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16260	-210	5	-1.28	110380320	6776	40.54	16370	16410	16210	21400	11530	16470	16289.89	0.89	-1764	16823	16646	16523	16346	16223	16585	16285	50	4930	500	12180	10	1	10000000	1626	9.89	0.93	12	0.07	1644.00	17559.00	28800	20221130	-43.54	16210	20230920	0.31	27100	-40.00	20230206	16210	0.31	20230920	28800	-43.54	20221130	16210	0.31	20230920	3.75	N	068290	500	50 억	88837	N	N	2	N	N
47	20230920	110536	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16280	-190	5	-1.15	86414960	5301	31.72	16370	16410	16210	21400	11530	16470	16301.63	0.89	-1531	16823	16646	16523	16346	16223	16585	16285	50	4930	500	12180	10	1	10000000	1628	9.90	0.93	12	0.05	1644.00	17559.00	28800	20221130	-43.47	16210	20230920	0.43	27100	-39.93	20230206	16210	0.43	20230920	28800	-43.47	20221130	16210	0.43	20230920	3.75	N	068290	500	50 억	88837	N	N	2	N	N
48	20230920	100526	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16310	-160	5	-0.97	54053830	3311	19.81	16370	16410	16280	21400	11530	16470	16325.53	0.89	-799	16823	16646	16523	16346	16223	16585	16285	50	4930	500	12180	10	1	10000000	1631	9.92	0.93	12	0.03	1644.00	17559.00	28800	20221130	-43.37	16280	20230920	0.18	27100	-39.82	20230206	16280	0.18	20230920	28800	-43.37	20221130	16280	0.18	20230920	3.75	N	068290	500	50 억	88837	N	N	2	N	N
49	20230920	090532	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16360	-110	5	-0.67	5449150	333	1.99	16370	16370	16360	21400	11530	16470	16363.81	0.89	68	16823	16646	16523	16346	16223	16585	16285	50	4930	500	12180	10	1	10000000	1636	9.95	0.93	12	0.00	1644.00	17559.00	28800	20221130	-43.19	16360	20230920	0.00	27100	-39.63	20230206	16360	0.00	20230920	28800	-43.19	20221130	16360	0.00	20230920	3.75	N	068290	500	50 억	88837	N	N	2	N	N
50	20230919	160530	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16470	-340	5	-2.02	274528950	16640	82.76	16670	16700	16400	21850	11770	16810	16498.21	0.91	-1399	17203	17006	16753	16556	16303	17105	16655	50	5040	500	12430	10	1	10000000	1647	10.02	0.94	12	0.17	1644.00	17559.00	28800	20221130	-42.81	16400	20230919	0.43	27100	-39.23	20230206	16400	0.43	20230919	28800	-42.81	20221130	16400	0.43	20230919	3.79	N	068290	500	50 억	91026	N	N	2	N	N
51	20230919	150529	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16440	-370	5	-2.20	260087590	15763	78.40	16670	16700	16400	21850	11770	16810	16499.88	0.91	-862	17203	17006	16753	16556	16303	17105	16655	50	5040	500	12430	10	1	10000000	1644	10.00	0.94	12	0.16	1644.00	17559.00	28800	20221130	-42.92	16400	20230919	0.24	27100	-39.34	20230206	16400	0.24	20230919	28800	-42.92	20221130	16400	0.24	20230919	3.79	N	068290	500	50 억	91026	N	N	2	N	N
52	20230919	140525	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16520	-290	5	-1.73	207016630	12543	62.38	16670	16700	16400	21850	11770	16810	16504.55	0.91	-576	17203	17006	16753	16556	16303	17105	16655	50	5040	500	12430	10	1	10000000	1652	10.05	0.94	12	0.13	1644.00	17559.00	28800	20221130	-42.64	16400	20230919	0.73	27100	-39.04	20230206	16400	0.73	20230919	28800	-42.64	20221130	16400	0.73	20230919	3.79	N	068290	500	50 억	91026	N	N	2	N	N
53	20230919	130518	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16500	-310	5	-1.84	189195460	11463	57.01	16670	16700	16400	21850	11770	16810	16504.88	0.91	-570	17203	17006	16753	16556	16303	17105	16655	50	5040	500	12430	10	1	10000000	1650	10.04	0.94	12	0.11	1644.00	17559.00	28800	20221130	-42.71	16400	20230919	0.61	27100	-39.11	20230206	16400	0.61	20230919	28800	-42.71	20221130	16400	0.61	20230919	3.79	N	068290	500	50 억	91026	N	N	2	N	N
54	20230919	120533	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16500	-310	5	-1.84	176979200	10723	53.33	16670	16700	16400	21850	11770	16810	16504.63	0.91	-533	17203	17006	16753	16556	16303	17105	16655	50	5040	500	12430	10	1	10000000	1650	10.04	0.94	12	0.11	1644.00	17559.00	28800	20221130	-42.71	16400	20230919	0.61	27100	-39.11	20230206	16400	0.61	20230919	28800	-42.71	20221130	16400	0.61	20230919	3.79	N	068290	500	50 억	91026	N	N	2	N	N
55	20230919	110533	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16510	-300	5	-1.78	148626950	9002	44.77	16670	16700	16400	21850	11770	16810	16510.44	0.91	-354	17203	17006	16753	16556	16303	17105	16655	50	5040	500	12430	10	1	10000000	1651	10.04	0.94	12	0.09	1644.00	17559.00	28800	20221130	-42.67	16400	20230919	0.67	27100	-39.08	20230206	16400	0.67	20230919	28800	-42.67	20221130	16400	0.67	20230919	3.79	N	068290	500	50 억	91026	N	N	2	N	N
56	20230919	100531	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16410	-400	5	-2.38	110283890	6669	33.17	16670	16700	16410	21850	11770	16810	16536.80	0.91	-310	17203	17006	16753	16556	16303	17105	16655	50	5040	500	12430	10	1	10000000	1641	9.98	0.93	12	0.07	1644.00	17559.00	28800	20221130	-43.02	16410	20230919	0.00	27100	-39.45	20230206	16410	0.00	20230919	28800	-43.02	20221130	16410	0.00	20230919	3.79	N	068290	500	50 억	91026	N	N	2	N	N
57	20230919	090527	57	100.00	KOSPI		서비스업	N	N	N	N	N	16680	-130	5	-0.77	8168330	490	2.44	16670	16680	16670	21850	11770	16810	16670.06	0.91	0	17203	17006	16753	16556	16303	17105	16655	50	5040	500	12430	10	1	10000000	1668	10.15	0.95	12	0.00	1644.00	17559.00	28800	20221130	-42.08	16450	20230726	1.40	27100	-38.45	20230206	16450	1.40	20230726	28800	-42.08	20221130	16450	1.40	20230726	3.79	N	068290	500	50 억	91026	N	N	2	N	N
58	20230918	160531	57	100.00	KOSPI		서비스업	N	N	N	N	N	16810	-320	5	-1.87	333949890	19987	140.52	16500	16950	16500	22250	12000	17130	16708.31	0.89	1796	17456	17292	17146	16982	16836	17375	17065	50	5120	500	12670	10	1	10000000	1681	10.23	0.96	12	0.20	1644.00	17559.00	28800	20221130	-41.63	16450	20230726	2.19	27100	-37.97	20230206	16450	2.19	20230726	28800	-41.63	20221130	16450	2.19	20230726	3.80	N	068290	500	50 억	88577	N	N	2	N	N
59	20230918	150527	57	100.00	KOSPI		서비스업	N	N	N	N	N	16760	-370	5	-2.16	321541120	19247	135.31	16500	16950	16500	22250	12000	17130	16706.04	0.89	1758	17456	17292	17146	16982	16836	17375	17065	50	5120	500	12670	10	1	10000000	1676	10.19	0.95	12	0.19	1644.00	17559.00	28800	20221130	-41.81	16450	20230726	1.88	27100	-38.15	20230206	16450	1.88	20230726	28800	-41.81	20221130	16450	1.88	20230726	3.80	N	068290	500	50 억	88577	N	N	4	N	N
60	20230918	140542	57	100.00	KOSPI		서비스업	N	N	N	N	N	16780	-350	5	-2.04	299843560	17953	126.22	16500	16950	16500	22250	12000	17130	16701.59	0.89	1758	17456	17292	17146	16982	16836	17375	17065	50	5120	500	12670	10	1	10000000	1678	10.21	0.96	12	0.18	1644.00	17559.00	28800	20221130	-41.74	16450	20230726	2.01	27100	-38.08	20230206	16450	2.01	20230726	28800	-41.74	20221130	16450	2.01	20230726	3.80	N	068290	500	50 억	88577	N	N	4	N	N
61	20230918	130528	57	100.00	KOSPI		서비스업	N	N	N	N	N	16790	-340	5	-1.98	292914260	17540	123.31	16500	16950	16500	22250	12000	17130	16699.79	0.89	1811	17456	17292	17146	16982	16836	17375	17065	50	5120	500	12670	10	1	10000000	1679	10.21	0.96	12	0.18	1644.00	17559.00	28800	20221130	-41.70	16450	20230726	2.07	27100	-38.04	20230206	16450	2.07	20230726	28800	-41.70	20221130	16450	2.07	20230726	3.80	N	068290	500	50 억	88577	N	N	4	N	N
62	20230918	120530	57	100.00	KOSPI		서비스업	N	N	N	N	N	16760	-370	5	-2.16	264250120	15829	111.28	16500	16950	16500	22250	12000	17130	16694.05	0.89	2086	17456	17292	17146	16982	16836	17375	17065	50	5120	500	12670	10	1	10000000	1676	10.19	0.95	12	0.16	1644.00	17559.00	28800	20221130	-41.81	16450	20230726	1.88	27100	-38.15	20230206	16450	1.88	20230726	28800	-41.81	20221130	16450	1.88	20230726	3.80	N	068290	500	50 억	88577	N	N	4	N	N
63	20230918	110528	57	100.00	KOSPI		서비스업	N	N	N	N	N	16740	-390	5	-2.28	236030080	14144	99.44	16500	16950	16500	22250	12000	17130	16687.65	0.89	2175	17456	17292	17146	16982	16836	17375	17065	50	5120	500	12670	10	1	10000000	1674	10.18	0.95	12	0.14	1644.00	17559.00	28800	20221130	-41.88	16450	20230726	1.76	27100	-38.23	20230206	16450	1.76	20230726	28800	-41.88	20221130	16450	1.76	20230726	3.80	N	068290	500	50 억	88577	N	N	4	N	N
64	20230918	100523	57	100.00	KOSPI		서비스업	N	N	N	N	N	16770	-360	5	-2.10	203754440	12222	85.93	16500	16950	16500	22250	12000	17130	16671.12	0.89	2250	17456	17292	17146	16982	16836	17375	17065	50	5120	500	12670	10	1	10000000	1677	10.20	0.96	12	0.12	1644.00	17559.00	28800	20221130	-41.77	16450	20230726	1.95	27100	-38.12	20230206	16450	1.95	20230726	28800	-41.77	20221130	16450	1.95	20230726	3.80	N	068290	500	50 억	88577	N	N	4	N	N
65	20230918	090520	57	100.00	KOSPI		서비스업	N	N	N	N	N	16800	-330	5	-1.93	125174710	7543	53.03	16500	16950	16500	22250	12000	17130	16594.82	0.89	1831	17456	17292	17146	16982	16836	17375	17065	50	5120	500	12670	10	1	10000000	1680	10.22	0.96	12	0.08	1644.00	17559.00	28800	20221130	-41.67	16450	20230726	2.13	27100	-38.01	20230206	16450	2.13	20230726	28800	-41.67	20221130	16450	2.13	20230726	3.80	N	068290	500	50 억	88577	N	N	4	N	N
66	20230915	160526	57	100.00	KOSPI		서비스업	N	N	N	N	N	17130	-120	5	-0.70	244250450	14214	355.26	17110	17310	17000	22400	12080	17250	17183.80	0.87	1305	17350	17300	17200	17150	17050	17325	17175	50	5150	500	12760	10	1	10000000	1713	10.42	0.98	12	0.14	1644.00	17559.00	28800	20221130	-40.52	16450	20230726	4.13	27100	-36.79	20230206	16450	4.13	20230726	28800	-40.52	20221130	16450	4.13	20230726	3.79	N	068290	500	50 억	86871	N	N	4	N	N
67	20230915	150527	57	100.00	KOSPI		서비스업	N	N	N	N	N	17170	-80	5	-0.46	159593250	9262	231.49	17110	17310	17110	22400	12080	17250	17230.97	0.87	705	17350	17300	17200	17150	17050	17325	17175	50	5150	500	12760	10	1	10000000	1717	10.44	0.98	12	0.09	1644.00	17559.00	28800	20221130	-40.38	16450	20230726	4.38	27100	-36.64	20230206	16450	4.38	20230726	28800	-40.38	20221130	16450	4.38	20230726	3.79	N	068290	500	50 억	86871	N	N	26	N	N
68	20230915	140524	57	100.00	KOSPI		서비스업	N	N	N	N	N	17200	-50	5	-0.29	93701710	5438	135.92	17110	17310	17110	22400	12080	17250	17230.91	0.87	-49	17350	17300	17200	17150	17050	17325	17175	50	5150	500	12760	10	1	10000000	1720	10.46	0.98	12	0.05	1644.00	17559.00	28800	20221130	-40.28	16450	20230726	4.56	27100	-36.53	20230206	16450	4.56	20230726	28800	-40.28	20221130	16450	4.56	20230726	3.79	N	068290	500	50 억	86871	N	N	26	N	N
69	20230915	130522	57	100.00	KOSPI		서비스업	N	N	N	N	N	17250	0	3	0.00	87784490	5094	127.32	17110	17310	17110	22400	12080	17250	17232.92	0.87	53	17350	17300	17200	17150	17050	17325	17175	50	5150	500	12760	10	1	10000000	1725	10.49	0.98	12	0.05	1644.00	17559.00	28800	20221130	-40.10	16450	20230726	4.86	27100	-36.35	20230206	16450	4.86	20230726	28800	-40.10	20221130	16450	4.86	20230726	3.79	N	068290	500	50 억	86871	N	N	26	N	N
70	20230915	120528	57	100.00	KOSPI		서비스업	N	N	N	N	N	17280	30	2	0.17	82491260	4786	119.62	17110	17310	17110	22400	12080	17250	17235.95	0.87	48	17350	17300	17200	17150	17050	17325	17175	50	5150	500	12760	10	1	10000000	1728	10.51	0.98	12	0.05	1644.00	17559.00	28800	20221130	-40.00	16450	20230726	5.05	27100	-36.24	20230206	16450	5.05	20230726	28800	-40.00	20221130	16450	5.05	20230726	3.79	N	068290	500	50 억	86871	N	N	26	N	N
71	20230915	110530	57	100.00	KOSPI		서비스업	N	N	N	N	N	17250	0	3	0.00	63927890	3708	92.68	17110	17310	17110	22400	12080	17250	17240.53	0.87	39	17350	17300	17200	17150	17050	17325	17175	50	5150	500	12760	10	1	10000000	1725	10.49	0.98	12	0.04	1644.00	17559.00	28800	20221130	-40.10	16450	20230726	4.86	27100	-36.35	20230206	16450	4.86	20230726	28800	-40.10	20221130	16450	4.86	20230726	3.79	N	068290	500	50 억	86871	N	N	26	N	N
72	20230915	100528	57	100.00	KOSPI		서비스업	N	N	N	N	N	17260	10	2	0.06	43510290	2525	63.11	17110	17310	17110	22400	12080	17250	17231.80	0.87	173	17350	17300	17200	17150	17050	17325	17175	50	5150	500	12760	10	1	10000000	1726	10.50	0.98	12	0.03	1644.00	17559.00	28800	20221130	-40.07	16450	20230726	4.92	27100	-36.31	20230206	16450	4.92	20230726	28800	-40.07	20221130	16450	4.92	20230726	3.79	N	068290	500	50 억	86871	N	N	26	N	N
73	20230915	090520	57	100.00	KOSPI		서비스업	N	N	N	N	N	17230	-20	5	-0.12	8505260	496	12.40	17110	17240	17110	22400	12080	17250	17147.70	0.87	34	17350	17300	17200	17150	17050	17325	17175	50	5150	500	12760	10	1	10000000	1723	10.48	0.98	12	0.00	1644.00	17559.00	28800	20221130	-40.17	16450	20230726	4.74	27100	-36.42	20230206	16450	4.74	20230726	28800	-40.17	20221130	16450	4.74	20230726	3.79	N	068290	500	50 억	86871	N	N	26	N	N
74	20230914	160524	57	100.00	KOSPI		서비스업	N	N	N	N	N	17250	50	2	0.29	67342520	3923	60.66	17210	17250	17100	22350	12040	17200	17166.03	0.87	288	17720	17460	17280	17020	16840	17370	16930	50	5150	500	12720	10	1	10000000	1725	10.49	0.98	12	0.04	1644.00	17559.00	28800	20221130	-40.10	16450	20230726	4.86	27100	-36.35	20230206	16450	4.86	20230726	28800	-40.10	20221130	16450	4.86	20230726	3.81	N	068290	500	50 억	86646	N	N	26	N	N
75	20230914	150515	57	100.00	KOSPI		서비스업	N	N	N	N	N	17170	-30	5	-0.17	60713300	3538	54.71	17210	17210	17100	22350	12040	17200	17160.34	0.87	284	17720	17460	17280	17020	16840	17370	16930	50	5150	500	12720	10	1	10000000	1717	10.44	0.98	12	0.04	1644.00	17559.00	28800	20221130	-40.38	16450	20230726	4.38	27100	-36.64	20230206	16450	4.38	20230726	28800	-40.38	20221130	16450	4.38	20230726	3.81	N	068290	500	50 억	86646	N	N	1	N	N
76	20230914	140520	57	100.00	KOSPI		서비스업	N	N	N	N	N	17190	-10	5	-0.06	44909390	2617	40.47	17210	17210	17100	22350	12040	17200	17160.64	0.87	357	17720	17460	17280	17020	16840	17370	16930	50	5150	500	12720	10	1	10000000	1719	10.46	0.98	12	0.03	1644.00	17559.00	28800	20221130	-40.31	16450	20230726	4.50	27100	-36.57	20230206	16450	4.50	20230726	28800	-40.31	20221130	16450	4.50	20230726	3.81	N	068290	500	50 억	86646	N	N	1	N	N
77	20230914	130510	57	100.00	KOSPI		서비스업	N	N	N	N	N	17190	-10	5	-0.06	37700780	2197	33.97	17210	17210	17100	22350	12040	17200	17160.12	0.87	471	17720	17460	17280	17020	16840	17370	16930	50	5150	500	12720	10	1	10000000	1719	10.46	0.98	12	0.02	1644.00	17559.00	28800	20221130	-40.31	16450	20230726	4.50	27100	-36.57	20230206	16450	4.50	20230726	28800	-40.31	20221130	16450	4.50	20230726	3.81	N	068290	500	50 억	86646	N	N	1	N	N
78	20230914	120521	57	100.00	KOSPI		서비스업	N	N	N	N	N	17160	-40	5	-0.23	36378960	2120	32.78	17210	17210	17100	22350	12040	17200	17159.89	0.87	467	17720	17460	17280	17020	16840	17370	16930	50	5150	500	12720	10	1	10000000	1716	10.44	0.98	12	0.02	1644.00	17559.00	28800	20221130	-40.42	16450	20230726	4.32	27100	-36.68	20230206	16450	4.32	20230726	28800	-40.42	20221130	16450	4.32	20230726	3.81	N	068290	500	50 억	86646	N	N	1	N	N
79	20230914	110516	57	100.00	KOSPI		서비스업	N	N	N	N	N	17150	-50	5	-0.29	25539700	1488	23.01	17210	17210	17100	22350	12040	17200	17163.78	0.87	511	17720	17460	17280	17020	16840	17370	16930	50	5150	500	12720	10	1	10000000	1715	10.43	0.98	12	0.01	1644.00	17559.00	28800	20221130	-40.45	16450	20230726	4.26	27100	-36.72	20230206	16450	4.26	20230726	28800	-40.45	20221130	16450	4.26	20230726	3.81	N	068290	500	50 억	86646	N	N	1	N	N
80	20230914	100512	57	100.00	KOSPI		서비스업	N	N	N	N	N	17140	-60	5	-0.35	19175270	1117	17.27	17210	17210	17100	22350	12040	17200	17166.76	0.87	391	17720	17460	17280	17020	16840	17370	16930	50	5150	500	12720	10	1	10000000	1714	10.43	0.98	12	0.01	1644.00	17559.00	28800	20221130	-40.49	16450	20230726	4.19	27100	-36.75	20230206	16450	4.19	20230726	28800	-40.49	20221130	16450	4.19	20230726	3.81	N	068290	500	50 억	86646	N	N	1	N	N
81	20230914	090520	57	100.00	KOSPI		서비스업	N	N	N	N	N	17200	0	3	0.00	1187150	69	1.07	17210	17210	17200	22350	12040	17200	17205.07	0.87	0	17720	17460	17280	17020	16840	17370	16930	50	5150	500	12720	10	1	10000000	1720	10.46	0.98	12	0.00	1644.00	17559.00	28800	20221130	-40.28	16450	20230726	4.56	27100	-36.53	20230206	16450	4.56	20230726	28800	-40.28	20221130	16450	4.56	20230726	3.81	N	068290	500	50 억	86646	N	N	1	N	N
82	20230913	160523	57	100.00	KOSPI		서비스업	N	N	N	N	N	17200	-280	5	-1.60	110791550	6403	84.23	17480	17540	17100	22700	12240	17480	17303.26	0.89	-2078	17706	17592	17486	17372	17266	17650	17430	50	5220	500	12930	10	1	10000000	1720	10.46	0.98	12	0.06	1644.00	17559.00	28800	20221130	-40.28	16450	20230726	4.56	27100	-36.53	20230206	16450	4.56	20230726	28800	-40.28	20221130	16450	4.56	20230726	3.80	N	068290	500	50 억	88801	N	N	1	N	N
83	20230913	150519	57	100.00	KOSPI		서비스업	N	N	N	N	N	17200	-280	5	-1.60	95552070	5517	72.57	17480	17540	17100	22700	12240	17480	17319.57	0.89	-2077	17706	17592	17486	17372	17266	17650	17430	50	5220	500	12930	10	1	10000000	1720	10.46	0.98	12	0.06	1644.00	17559.00	28800	20221130	-40.28	16450	20230726	4.56	27100	-36.53	20230206	16450	4.56	20230726	28800	-40.28	20221130	16450	4.56	20230726	3.80	N	068290	500	50 억	88801	N	N	0	N	N
84	20230913	140521	57	100.00	KOSPI		서비스업	N	N	N	N	N	17300	-180	5	-1.03	66842370	3854	50.70	17480	17540	17100	22700	12240	17480	17343.64	0.89	-1574	17706	17592	17486	17372	17266	17650	17430	50	5220	500	12930	10	1	10000000	1730	10.52	0.99	12	0.04	1644.00	17559.00	28800	20221130	-39.93	16450	20230726	5.17	27100	-36.16	20230206	16450	5.17	20230726	28800	-39.93	20221130	16450	5.17	20230726	3.80	N	068290	500	50 억	88801	N	N	0	N	N
85	20230913	130509	57	100.00	KOSPI		서비스업	N	N	N	N	N	17270	-210	5	-1.20	57232180	3298	43.38	17480	17540	17100	22700	12240	17480	17353.60	0.89	-1572	17706	17592	17486	17372	17266	17650	17430	50	5220	500	12930	10	1	10000000	1727	10.50	0.98	12	0.03	1644.00	17559.00	28800	20221130	-40.03	16450	20230726	4.98	27100	-36.27	20230206	16450	4.98	20230726	28800	-40.03	20221130	16450	4.98	20230726	3.80	N	068290	500	50 억	88801	N	N	0	N	N
86	20230913	120520	57	100.00	KOSPI		서비스업	N	N	N	N	N	17360	-120	5	-0.69	48765830	2809	36.95	17480	17540	17100	22700	12240	17480	17360.57	0.89	-1301	17706	17592	17486	17372	17266	17650	17430	50	5220	500	12930	10	1	10000000	1736	10.56	0.99	12	0.03	1644.00	17559.00	28800	20221130	-39.72	16450	20230726	5.53	27100	-35.94	20230206	16450	5.53	20230726	28800	-39.72	20221130	16450	5.53	20230726	3.80	N	068290	500	50 억	88801	N	N	0	N	N
87	20230913	110519	57	100.00	KOSPI		서비스업	N	N	N	N	N	17100	-380	5	-2.17	44161870	2541	33.43	17480	17540	17100	22700	12240	17480	17379.72	0.89	-1287	17706	17592	17486	17372	17266	17650	17430	50	5220	500	12930	10	1	10000000	1710	10.40	0.97	12	0.03	1644.00	17559.00	28800	20221130	-40.62	16450	20230726	3.95	27100	-36.90	20230206	16450	3.95	20230726	28800	-40.62	20221130	16450	3.95	20230726	3.80	N	068290	500	50 억	88801	N	N	0	N	N
88	20230913	100512	57	100.00	KOSPI		서비스업	N	N	N	N	N	17410	-70	5	-0.40	15344870	879	11.56	17480	17540	17410	22700	12240	17480	17457.19	0.89	-338	17706	17592	17486	17372	17266	17650	17430	50	5220	500	12930	10	1	10000000	1741	10.59	0.99	12	0.01	1644.00	17559.00	28800	20221130	-39.55	16450	20230726	5.84	27100	-35.76	20230206	16450	5.84	20230726	28800	-39.55	20221130	16450	5.84	20230726	3.80	N	068290	500	50 억	88801	N	N	0	N	N
89	20230913	090510	57	100.00	KOSPI		서비스업	N	N	N	N	N	17540	60	2	0.34	3792520	217	2.85	17480	17540	17470	22700	12240	17480	17477.05	0.89	-111	17706	17592	17486	17372	17266	17650	17430	50	5220	500	12930	10	1	10000000	1754	10.67	1.00	12	0.00	1644.00	17559.00	28800	20221130	-39.10	16450	20230726	6.63	27100	-35.28	20230206	16450	6.63	20230726	28800	-39.10	20221130	16450	6.63	20230726	3.80	N	068290	500	50 억	88801	N	N	0	N	N
90	20230912	160506	57	100.00	KOSPI		서비스업	N	N	N	N	N	17480	0	3	0.00	128878880	7380	161.56	17450	17600	17380	22700	12240	17480	17463.25	0.89	-720	17673	17576	17463	17366	17253	17625	17415	50	5220	500	12930	10	1	10000000	1748	10.63	1.00	12	0.07	1644.00	17559.00	28800	20221130	-39.31	16450	20230726	6.26	27100	-35.50	20230206	16450	6.26	20230726	28800	-39.31	20221130	16450	6.26	20230726	3.80	N	068290	500	50 억	89158	N	N	2	N	N
91	20230912	150514	57	100.00	KOSPI		서비스업	N	N	N	N	N	17390	-90	5	-0.51	122258230	7000	153.24	17450	17600	17390	22700	12240	17480	17465.46	0.89	-722	17673	17576	17463	17366	17253	17625	17415	50	5220	500	12930	10	1	10000000	1739	10.58	0.99	12	0.07	1644.00	17559.00	28800	20221130	-39.62	16450	20230726	5.71	27100	-35.83	20230206	16450	5.71	20230726	28800	-39.62	20221130	16450	5.71	20230726	3.80	N	068290	500	50 억	89158	N	N	2	N	N
92	20230912	140513	57	100.00	KOSPI		서비스업	N	N	N	N	N	17390	-90	5	-0.51	105144820	6016	131.70	17450	17600	17390	22700	12240	17480	17477.53	0.89	-718	17673	17576	17463	17366	17253	17625	17415	50	5220	500	12930	10	1	10000000	1739	10.58	0.99	12	0.06	1644.00	17559.00	28800	20221130	-39.62	16450	20230726	5.71	27100	-35.83	20230206	16450	5.71	20230726	28800	-39.62	20221130	16450	5.71	20230726	3.80	N	068290	500	50 억	89158	N	N	2	N	N
93	20230912	130507	57	100.00	KOSPI		서비스업	N	N	N	N	N	17490	10	2	0.06	76424640	4371	95.69	17450	17600	17410	22700	12240	17480	17484.47	0.89	276	17673	17576	17463	17366	17253	17625	17415	50	5220	500	12930	10	1	10000000	1749	10.64	1.00	12	0.04	1644.00	17559.00	28800	20221130	-39.27	16450	20230726	6.32	27100	-35.46	20230206	16450	6.32	20230726	28800	-39.27	20221130	16450	6.32	20230726	3.80	N	068290	500	50 억	89158	N	N	2	N	N
94	20230912	120503	57	100.00	KOSPI		서비스업	N	N	N	N	N	17500	20	2	0.11	68819650	3936	86.16	17450	17600	17410	22700	12240	17480	17484.67	0.89	295	17673	17576	17463	17366	17253	17625	17415	50	5220	500	12930	10	1	10000000	1750	10.64	1.00	12	0.04	1644.00	17559.00	28800	20221130	-39.24	16450	20230726	6.38	27100	-35.42	20230206	16450	6.38	20230726	28800	-39.24	20221130	16450	6.38	20230726	3.80	N	068290	500	50 억	89158	N	N	2	N	N
95	20230912	110510	57	100.00	KOSPI		서비스업	N	N	N	N	N	17510	30	2	0.17	55550250	3178	69.57	17450	17600	17410	22700	12240	17480	17479.63	0.89	375	17673	17576	17463	17366	17253	17625	17415	50	5220	500	12930	10	1	10000000	1751	10.65	1.00	12	0.03	1644.00	17559.00	28800	20221130	-39.20	16450	20230726	6.44	27100	-35.39	20230206	16450	6.44	20230726	28800	-39.20	20221130	16450	6.44	20230726	3.80	N	068290	500	50 억	89158	N	N	2	N	N
96	20230912	100507	57	100.00	KOSPI		서비스업	N	N	N	N	N	17470	-10	5	-0.06	40849590	2338	51.18	17450	17600	17410	22700	12240	17480	17472.02	0.89	347	17673	17576	17463	17366	17253	17625	17415	50	5220	500	12930	10	1	10000000	1747	10.63	0.99	12	0.02	1644.00	17559.00	28800	20221130	-39.34	16450	20230726	6.20	27100	-35.54	20230206	16450	6.20	20230726	28800	-39.34	20221130	16450	6.20	20230726	3.80	N	068290	500	50 억	89158	N	N	2	N	N
97	20230912	090518	57	100.00	KOSPI		서비스업	N	N	N	N	N	17450	-30	5	-0.17	3000770	172	3.77	17450	17450	17410	22700	12240	17480	17446.34	0.89	82	17673	17576	17463	17366	17253	17625	17415	50	5220	500	12930	10	1	10000000	1745	10.61	0.99	12	0.00	1644.00	17559.00	28800	20221130	-39.41	16450	20230726	6.08	27100	-35.61	20230206	16450	6.08	20230726	28800	-39.41	20221130	16450	6.08	20230726	3.80	N	068290	500	50 억	89158	N	N	2	N	N
98	20230911	160504	57	100.00	KOSPI		서비스업	N	N	N	N	N	17480	10	2	0.06	71991860	4119	61.85	17350	17560	17350	22700	12230	17470	17477.99	0.89	145	17996	17732	17516	17252	17036	17625	17145	50	5230	500	12920	10	1	10000000	1748	10.63	1.00	12	0.04	1644.00	17559.00	28800	20221130	-39.31	16450	20230726	6.26	27100	-35.50	20230206	16450	6.26	20230726	28800	-39.31	20221130	16450	6.26	20230726	3.81	N	068290	500	50 억	88842	N	N	2	N	N
99	20230911	150513	57	100.00	KOSPI		서비스업	N	N	N	N	N	17490	20	2	0.11	60033770	3435	51.58	17350	17560	17350	22700	12230	17470	17477.08	0.89	36	17996	17732	17516	17252	17036	17625	17145	50	5230	500	12920	10	1	10000000	1749	10.64	1.00	12	0.03	1644.00	17559.00	28800	20221130	-39.27	16450	20230726	6.32	27100	-35.46	20230206	16450	6.32	20230726	28800	-39.27	20221130	16450	6.32	20230726	3.81	N	068290	500	50 억	88842	N	N	2	N	N
100	20230911	140518	57	100.00	KOSPI		서비스업	N	N	N	N	N	17470	0	3	0.00	52603050	3011	45.21	17350	17560	17350	22700	12230	17470	17470.29	0.89	108	17996	17732	17516	17252	17036	17625	17145	50	5230	500	12920	10	1	10000000	1747	10.63	0.99	12	0.03	1644.00	17559.00	28800	20221130	-39.34	16450	20230726	6.20	27100	-35.54	20230206	16450	6.20	20230726	28800	-39.34	20221130	16450	6.20	20230726	3.81	N	068290	500	50 억	88842	N	N	2	N	N
101	20230911	130459	57	100.00	KOSPI		서비스업	N	N	N	N	N	17510	40	2	0.23	38232080	2190	32.88	17350	17560	17350	22700	12230	17470	17457.57	0.89	103	17996	17732	17516	17252	17036	17625	17145	50	5230	500	12920	10	1	10000000	1751	10.65	1.00	12	0.02	1644.00	17559.00	28800	20221130	-39.20	16450	20230726	6.44	27100	-35.39	20230206	16450	6.44	20230726	28800	-39.20	20221130	16450	6.44	20230726	3.81	N	068290	500	50 억	88842	N	N	2	N	N
102	20230911	120507	57	100.00	KOSPI		서비스업	N	N	N	N	N	17520	50	2	0.29	31216220	1790	26.88	17350	17540	17350	22700	12230	17470	17439.23	0.89	103	17996	17732	17516	17252	17036	17625	17145	50	5230	500	12920	10	1	10000000	1752	10.66	1.00	12	0.02	1644.00	17559.00	28800	20221130	-39.17	16450	20230726	6.50	27100	-35.35	20230206	16450	6.50	20230726	28800	-39.17	20221130	16450	6.50	20230726	3.81	N	068290	500	50 억	88842	N	N	2	N	N
103	20230911	110456	57	100.00	KOSPI		서비스업	N	N	N	N	N	17480	10	2	0.06	27276390	1565	23.50	17350	17530	17350	22700	12230	17470	17429.00	0.89	36	17996	17732	17516	17252	17036	17625	17145	50	5230	500	12920	10	1	10000000	1748	10.63	1.00	12	0.02	1644.00	17559.00	28800	20221130	-39.31	16450	20230726	6.26	27100	-35.50	20230206	16450	6.26	20230726	28800	-39.31	20221130	16450	6.26	20230726	3.81	N	068290	500	50 억	88842	N	N	2	N	N
104	20230911	100459	57	100.00	KOSPI		서비스업	N	N	N	N	N	17480	10	2	0.06	18986400	1091	16.38	17350	17500	17350	22700	12230	17470	17402.75	0.89	-15	17996	17732	17516	17252	17036	17625	17145	50	5230	500	12920	10	1	10000000	1748	10.63	1.00	12	0.01	1644.00	17559.00	28800	20221130	-39.31	16450	20230726	6.26	27100	-35.50	20230206	16450	6.26	20230726	28800	-39.31	20221130	16450	6.26	20230726	3.81	N	068290	500	50 억	88842	N	N	2	N	N
105	20230911	090458	57	100.00	KOSPI		서비스업	N	N	N	N	N	17470	0	3	0.00	9649570	556	8.35	17350	17470	17350	22700	12230	17470	17355.34	0.89	42	17996	17732	17516	17252	17036	17625	17145	50	5230	500	12920	10	1	10000000	1747	10.63	0.99	12	0.01	1644.00	17559.00	28800	20221130	-39.34	16450	20230726	6.20	27100	-35.54	20230206	16450	6.20	20230726	28800	-39.34	20221130	16450	6.20	20230726	3.81	N	068290	500	50 억	88842	N	N	2	N	N
106	20230908	160506	57	100.00	KOSPI		서비스업	N	N	N	N	N	17470	-120	5	-0.68	115459950	6595	59.42	17590	17780	17300	22850	12320	17590	17507.20	0.90	-1436	17890	17740	17460	17310	17030	17815	17385	50	5260	500	13010	10	1	10000000	1747	10.63	0.99	12	0.07	1644.00	17559.00	28800	20221130	-39.34	16450	20230726	6.20	27100	-35.54	20230206	16450	6.20	20230726	28800	-39.34	20221130	16450	6.20	20230726	3.80	N	068290	500	50 억	90003	N	N	2	N	N
107	20230908	150508	57	100.00	KOSPI		서비스업	N	N	N	N	N	17450	-140	5	-0.80	107623090	6146	55.37	17590	17780	17300	22850	12320	17590	17511.08	0.90	-1431	17890	17740	17460	17310	17030	17815	17385	50	5260	500	13010	10	1	10000000	1745	10.61	0.99	12	0.06	1644.00	17559.00	28800	20221130	-39.41	16450	20230726	6.08	27100	-35.61	20230206	16450	6.08	20230726	28800	-39.41	20221130	16450	6.08	20230726	3.80	N	068290	500	50 억	90003	N	N	3	N	N
108	20230908	140507	57	100.00	KOSPI		서비스업	N	N	N	N	N	17500	-90	5	-0.51	90632120	5174	46.62	17590	17780	17300	22850	12320	17590	17516.84	0.90	-1340	17890	17740	17460	17310	17030	17815	17385	50	5260	500	13010	10	1	10000000	1750	10.64	1.00	12	0.05	1644.00	17559.00	28800	20221130	-39.24	16450	20230726	6.38	27100	-35.42	20230206	16450	6.38	20230726	28800	-39.24	20221130	16450	6.38	20230726	3.80	N	068290	500	50 억	90003	N	N	3	N	N
109	20230908	130510	57	100.00	KOSPI		서비스업	N	N	N	N	N	17580	-10	5	-0.06	83672450	4776	43.03	17590	17780	17300	22850	12320	17590	17519.36	0.90	-1309	17890	17740	17460	17310	17030	17815	17385	50	5260	500	13010	10	1	10000000	1758	10.69	1.00	12	0.05	1644.00	17559.00	28800	20221130	-38.96	16450	20230726	6.87	27100	-35.13	20230206	16450	6.87	20230726	28800	-38.96	20221130	16450	6.87	20230726	3.80	N	068290	500	50 억	90003	N	N	3	N	N
110	20230908	120517	57	100.00	KOSPI		서비스업	N	N	N	N	N	17460	-130	5	-0.74	80247170	4581	41.27	17590	17780	17300	22850	12320	17590	17517.39	0.90	-1185	17890	17740	17460	17310	17030	17815	17385	50	5260	500	13010	10	1	10000000	1746	10.62	0.99	12	0.05	1644.00	17559.00	28800	20221130	-39.38	16450	20230726	6.14	27100	-35.57	20230206	16450	6.14	20230726	28800	-39.38	20221130	16450	6.14	20230726	3.80	N	068290	500	50 억	90003	N	N	3	N	N
111	20230908	110510	57	100.00	KOSPI		서비스업	N	N	N	N	N	17560	-30	5	-0.17	67368520	3845	34.64	17590	17780	17300	22850	12320	17590	17521.07	0.90	-1142	17890	17740	17460	17310	17030	17815	17385	50	5260	500	13010	10	1	10000000	1756	10.68	1.00	12	0.04	1644.00	17559.00	28800	20221130	-39.03	16450	20230726	6.75	27100	-35.20	20230206	16450	6.75	20230726	28800	-39.03	20221130	16450	6.75	20230726	3.80	N	068290	500	50 억	90003	N	N	3	N	N
112	20230908	100507	57	100.00	KOSPI		서비스업	N	N	N	N	N	17470	-120	5	-0.68	46488060	2654	23.91	17590	17780	17300	22850	12320	17590	17516.22	0.90	-923	17890	17740	17460	17310	17030	17815	17385	50	5260	500	13010	10	1	10000000	1747	10.63	0.99	12	0.03	1644.00	17559.00	28800	20221130	-39.34	16450	20230726	6.20	27100	-35.54	20230206	16450	6.20	20230726	28800	-39.34	20221130	16450	6.20	20230726	3.80	N	068290	500	50 억	90003	N	N	3	N	N
113	20230908	090512	57	100.00	KOSPI		서비스업	N	N	N	N	N	17470	-120	5	-0.68	5504720	315	2.84	17590	17590	17470	22850	12320	17590	17475.30	0.90	-271	17890	17740	17460	17310	17030	17815	17385	50	5260	500	13010	10	1	10000000	1747	10.63	0.99	12	0.00	1644.00	17559.00	28800	20221130	-39.34	16450	20230726	6.20	27100	-35.54	20230206	16450	6.20	20230726	28800	-39.34	20221130	16450	6.20	20230726	3.80	N	068290	500	50 억	90003	N	N	3	N	N
114	20230907	160503	57	100.00	KOSPI		서비스업	N	N	N	N	N	17590	60	2	0.34	191650050	11092	254.75	17530	17610	17180	22750	12280	17530	17278.14	0.91	-880	17870	17700	17410	17240	16950	17555	17095	50	5220	500	12970	10	1	10000000	1759	10.70	1.00	12	0.11	1644.00	17559.00	28800	20221130	-38.92	16450	20230726	6.93	27100	-35.09	20230206	16450	6.93	20230726	28800	-38.92	20221130	16450	6.93	20230726	3.81	N	068290	500	50 억	90890	N	N	3	N	N
115	20230907	150507	57	100.00	KOSPI		서비스업	N	N	N	N	N	17370	-160	5	-0.91	183671020	10635	244.26	17530	17530	17180	22750	12280	17530	17270.43	0.91	-854	17870	17700	17410	17240	16950	17555	17095	50	5220	500	12970	10	1	10000000	1737	10.57	0.99	12	0.11	1644.00	17559.00	28800	20221130	-39.69	16450	20230726	5.59	27100	-35.90	20230206	16450	5.59	20230726	28800	-39.69	20221130	16450	5.59	20230726	3.81	N	068290	500	50 억	90890	N	N	4	N	N
116	20230907	140502	57	100.00	KOSPI		서비스업	N	N	N	N	N	17300	-230	5	-1.31	161620020	9360	214.97	17530	17530	17180	22750	12280	17530	17267.10	0.91	-875	17870	17700	17410	17240	16950	17555	17095	50	5220	500	12970	10	1	10000000	1730	10.52	0.99	12	0.09	1644.00	17559.00	28800	20221130	-39.93	16450	20230726	5.17	27100	-36.16	20230206	16450	5.17	20230726	28800	-39.93	20221130	16450	5.17	20230726	3.81	N	068290	500	50 억	90890	N	N	4	N	N
117	20230907	130502	57	100.00	KOSPI		서비스업	N	N	N	N	N	17200	-330	5	-1.88	145745880	8439	193.82	17530	17530	17200	22750	12280	17530	17270.52	0.91	-625	17870	17700	17410	17240	16950	17555	17095	50	5220	500	12970	10	1	10000000	1720	10.46	0.98	12	0.08	1644.00	17559.00	28800	20221130	-40.28	16450	20230726	4.56	27100	-36.53	20230206	16450	4.56	20230726	28800	-40.28	20221130	16450	4.56	20230726	3.81	N	068290	500	50 억	90890	N	N	4	N	N
118	20230907	120511	57	100.00	KOSPI		서비스업	N	N	N	N	N	17260	-270	5	-1.54	98799300	5713	131.21	17530	17530	17250	22750	12280	17530	17293.77	0.91	-483	17870	17700	17410	17240	16950	17555	17095	50	5220	500	12970	10	1	10000000	1726	10.50	0.98	12	0.06	1644.00	17559.00	28800	20221130	-40.07	16450	20230726	4.92	27100	-36.31	20230206	16450	4.92	20230726	28800	-40.07	20221130	16450	4.92	20230726	3.81	N	068290	500	50 억	90890	N	N	4	N	N
119	20230907	110509	57	100.00	KOSPI		서비스업	N	N	N	N	N	17280	-250	5	-1.43	70786830	4090	93.94	17530	17530	17250	22750	12280	17530	17307.29	0.91	-479	17870	17700	17410	17240	16950	17555	17095	50	5220	500	12970	10	1	10000000	1728	10.51	0.98	12	0.04	1644.00	17559.00	28800	20221130	-40.00	16450	20230726	5.05	27100	-36.24	20230206	16450	5.05	20230726	28800	-40.00	20221130	16450	5.05	20230726	3.81	N	068290	500	50 억	90890	N	N	4	N	N
120	20230907	100505	57	100.00	KOSPI		서비스업	N	N	N	N	N	17290	-240	5	-1.37	28655360	1651	37.92	17530	17530	17280	22750	12280	17530	17356.37	0.91	-258	17870	17700	17410	17240	16950	17555	17095	50	5220	500	12970	10	1	10000000	1729	10.52	0.98	12	0.02	1644.00	17559.00	28800	20221130	-39.97	16450	20230726	5.11	27100	-36.20	20230206	16450	5.11	20230726	28800	-39.97	20221130	16450	5.11	20230726	3.81	N	068290	500	50 억	90890	N	N	4	N	N
121	20230907	090510	57	100.00	KOSPI		서비스업	N	N	N	N	N	17500	-30	5	-0.17	560220	32	0.73	17530	17530	17500	22750	12280	17530	17506.88	0.91	-26	17870	17700	17410	17240	16950	17555	17095	50	5220	500	12970	10	1	10000000	1750	10.64	1.00	12	0.00	1644.00	17559.00	28800	20221130	-39.24	16450	20230726	6.38	27100	-35.42	20230206	16450	6.38	20230726	28800	-39.24	20221130	16450	6.38	20230726	3.81	N	068290	500	50 억	90890	N	N	4	N	N
122	20230906	160504	57	100.00	KOSPI		서비스업	N	N	N	N	N	17530	40	2	0.23	75893780	4349	51.68	17540	17580	17120	22700	12250	17490	17450.79	0.91	10	17756	17622	17556	17422	17356	17590	17390	50	5210	500	12940	10	1	10000000	1753	10.66	1.00	12	0.04	1644.00	17559.00	28800	20221130	-39.13	16450	20230726	6.57	27100	-35.31	20230206	16450	6.57	20230726	28800	-39.13	20221130	16450	6.57	20230726	3.81	N	068290	500	50 억	90895	N	N	4	N	N
123	20230906	150503	57	100.00	KOSPI		서비스업	N	N	N	N	N	17460	-30	5	-0.17	71933840	4123	48.99	17540	17580	17120	22700	12250	17490	17446.88	0.91	43	17756	17622	17556	17422	17356	17590	17390	50	5210	500	12940	10	1	10000000	1746	10.62	0.99	12	0.04	1644.00	17559.00	28800	20221130	-39.38	16450	20230726	6.14	27100	-35.57	20230206	16450	6.14	20230726	28800	-39.38	20221130	16450	6.14	20230726	3.81	N	068290	500	50 억	90895	N	N	8	N	N
124	20230906	140506	57	100.00	KOSPI		서비스업	N	N	N	N	N	17480	-10	5	-0.06	58957300	3380	40.16	17540	17580	17120	22700	12250	17490	17442.88	0.91	113	17756	17622	17556	17422	17356	17590	17390	50	5210	500	12940	10	1	10000000	1748	10.63	1.00	12	0.03	1644.00	17559.00	28800	20221130	-39.31	16450	20230726	6.26	27100	-35.50	20230206	16450	6.26	20230726	28800	-39.31	20221130	16450	6.26	20230726	3.81	N	068290	500	50 억	90895	N	N	8	N	N
125	20230906	130501	57	100.00	KOSPI		서비스업	N	N	N	N	N	17470	-20	5	-0.11	50967300	2923	34.73	17540	17580	17120	22700	12250	17490	17436.49	0.91	97	17756	17622	17556	17422	17356	17590	17390	50	5210	500	12940	10	1	10000000	1747	10.63	0.99	12	0.03	1644.00	17559.00	28800	20221130	-39.34	16450	20230726	6.20	27100	-35.54	20230206	16450	6.20	20230726	28800	-39.34	20221130	16450	6.20	20230726	3.81	N	068290	500	50 억	90895	N	N	8	N	N
126	20230906	120510	57	100.00	KOSPI		서비스업	N	N	N	N	N	17460	-30	5	-0.17	44222340	2537	30.14	17540	17580	17120	22700	12250	17490	17430.77	0.91	61	17756	17622	17556	17422	17356	17590	17390	50	5210	500	12940	10	1	10000000	1746	10.62	0.99	12	0.03	1644.00	17559.00	28800	20221130	-39.38	16450	20230726	6.14	27100	-35.57	20230206	16450	6.14	20230726	28800	-39.38	20221130	16450	6.14	20230726	3.81	N	068290	500	50 억	90895	N	N	8	N	N
127	20230906	110507	57	100.00	KOSPI		서비스업	N	N	N	N	N	17500	10	2	0.06	40412210	2319	27.55	17540	17580	17120	22700	12250	17490	17426.35	0.91	103	17756	17622	17556	17422	17356	17590	17390	50	5210	500	12940	10	1	10000000	1750	10.64	1.00	12	0.02	1644.00	17559.00	28800	20221130	-39.24	16450	20230726	6.38	27100	-35.42	20230206	16450	6.38	20230726	28800	-39.24	20221130	16450	6.38	20230726	3.81	N	068290	500	50 억	90895	N	N	8	N	N
128	20230906	100454	57	100.00	KOSPI		서비스업	N	N	N	N	N	17490	0	3	0.00	28289750	1626	19.32	17540	17580	17120	22700	12250	17490	17397.92	0.91	-80	17756	17622	17556	17422	17356	17590	17390	50	5210	500	12940	10	1	10000000	1749	10.64	1.00	12	0.02	1644.00	17559.00	28800	20221130	-39.27	16450	20230726	6.32	27100	-35.46	20230206	16450	6.32	20230726	28800	-39.27	20221130	16450	6.32	20230726	3.81	N	068290	500	50 억	90895	N	N	8	N	N
129	20230906	090457	57	100.00	KOSPI		서비스업	N	N	N	N	N	17580	90	2	0.51	3445960	197	2.34	17540	17580	17460	22700	12250	17490	17492.28	0.91	-165	17756	17622	17556	17422	17356	17590	17390	50	5210	500	12940	10	1	10000000	1758	10.69	1.00	12	0.00	1644.00	17559.00	28800	20221130	-38.96	16450	20230726	6.87	27100	-35.13	20230206	16450	6.87	20230726	28800	-38.96	20221130	16450	6.87	20230726	3.81	N	068290	500	50 억	90895	N	N	8	N	N
130	20230905	160459	57	100.00	KOSPI		서비스업	N	N	N	N	N	17490	-190	5	-1.07	139842930	7967	70.31	17520	17690	17490	22950	12380	17680	17553.16	0.92	-732	18373	18026	17853	17506	17333	17940	17420	50	5270	500	13080	10	1	10000000	1749	10.64	1.00	12	0.08	1644.00	17559.00	28800	20221130	-39.27	16450	20230726	6.32	27100	-35.46	20230206	16450	6.32	20230726	28800	-39.27	20221130	16450	6.32	20230726	3.81	N	068290	500	50 억	91765	N	N	8	N	N
131	20230905	150509	57	100.00	KOSPI		서비스업	N	N	N	N	N	17570	-110	5	-0.62	131602700	7496	66.15	17520	17690	17500	22950	12380	17680	17556.39	0.92	-732	18373	18026	17853	17506	17333	17940	17420	50	5270	500	13080	10	1	10000000	1757	10.69	1.00	12	0.07	1644.00	17559.00	28800	20221130	-38.99	16450	20230726	6.81	27100	-35.17	20230206	16450	6.81	20230726	28800	-38.99	20221130	16450	6.81	20230726	3.81	N	068290	500	50 억	91765	N	N	20	N	N
132	20230905	140506	57	100.00	KOSPI		서비스업	N	N	N	N	N	17550	-130	5	-0.74	102132620	5813	51.30	17520	17690	17510	22950	12380	17680	17569.69	0.92	-444	18373	18026	17853	17506	17333	17940	17420	50	5270	500	13080	10	1	10000000	1755	10.68	1.00	12	0.06	1644.00	17559.00	28800	20221130	-39.06	16450	20230726	6.69	27100	-35.24	20230206	16450	6.69	20230726	28800	-39.06	20221130	16450	6.69	20230726	3.81	N	068290	500	50 억	91765	N	N	20	N	N
133	20230905	130447	57	100.00	KOSPI		서비스업	N	N	N	N	N	17590	-90	5	-0.51	73092600	4157	36.68	17520	17690	17520	22950	12380	17680	17583.02	0.92	-255	18373	18026	17853	17506	17333	17940	17420	50	5270	500	13080	10	1	10000000	1759	10.70	1.00	12	0.04	1644.00	17559.00	28800	20221130	-38.92	16450	20230726	6.93	27100	-35.09	20230206	16450	6.93	20230726	28800	-38.92	20221130	16450	6.93	20230726	3.81	N	068290	500	50 억	91765	N	N	20	N	N
134	20230905	120456	57	100.00	KOSPI		서비스업	N	N	N	N	N	17650	-30	5	-0.17	68818120	3914	34.54	17520	17690	17520	22950	12380	17680	17582.55	0.92	-281	18373	18026	17853	17506	17333	17940	17420	50	5270	500	13080	10	1	10000000	1765	10.74	1.01	12	0.04	1644.00	17559.00	28800	20221130	-38.72	16450	20230726	7.29	27100	-34.87	20230206	16450	7.29	20230726	28800	-38.72	20221130	16450	7.29	20230726	3.81	N	068290	500	50 억	91765	N	N	20	N	N
135	20230905	110500	57	100.00	KOSPI		서비스업	N	N	N	N	N	17590	-90	5	-0.51	58462160	3326	29.35	17520	17690	17520	22950	12380	17680	17577.32	0.92	-55	18373	18026	17853	17506	17333	17940	17420	50	5270	500	13080	10	1	10000000	1759	10.70	1.00	12	0.03	1644.00	17559.00	28800	20221130	-38.92	16450	20230726	6.93	27100	-35.09	20230206	16450	6.93	20230726	28800	-38.92	20221130	16450	6.93	20230726	3.81	N	068290	500	50 억	91765	N	N	20	N	N
136	20230905	100455	57	100.00	KOSPI		서비스업	N	N	N	N	N	17620	-60	5	-0.34	52704430	2998	26.46	17520	17690	17520	22950	12380	17680	17579.86	0.92	-226	18373	18026	17853	17506	17333	17940	17420	50	5270	500	13080	10	1	10000000	1762	10.72	1.00	12	0.03	1644.00	17559.00	28800	20221130	-38.82	16450	20230726	7.11	27100	-34.98	20230206	16450	7.11	20230726	28800	-38.82	20221130	16450	7.11	20230726	3.81	N	068290	500	50 억	91765	N	N	20	N	N
137	20230905	090450	57	100.00	KOSPI		서비스업	N	N	N	N	N	17600	-80	5	-0.45	4131620	235	2.07	17520	17630	17520	22950	12380	17680	17581.36	0.92	34	18373	18026	17853	17506	17333	17940	17420	50	5270	500	13080	10	1	10000000	1760	10.71	1.00	12	0.00	1644.00	17559.00	28800	20221130	-38.89	16450	20230726	6.99	27100	-35.06	20230206	16450	6.99	20230726	28800	-38.89	20221130	16450	6.99	20230726	3.81	N	068290	500	50 억	91765	N	N	20	N	N
138	20230904	160453	57	100.00	KOSPI		서비스업	N	N	N	N	N	17680	-310	5	-1.72	198557650	11181	114.72	17930	18200	17680	23350	12600	17990	17759.86	0.93	-1713	18216	18102	17926	17812	17636	18015	17725	50	5360	500	13310	10	1	10000000	1768	10.75	1.01	12	0.11	1644.00	17559.00	28800	20221130	-38.61	16450	20230726	7.48	27100	-34.76	20230206	16450	7.48	20230726	28800	-38.61	20221130	16450	7.48	20230726	3.79	N	068290	500	50 억	93317	N	N	20	N	N
139	20230904	150445	57	100.00	KOSPI		서비스업	N	N	N	N	N	17690	-300	5	-1.67	158915240	8940	91.73	17930	18200	17680	23350	12600	17990	17775.25	0.93	-1533	18216	18102	17926	17812	17636	18015	17725	50	5360	500	13310	10	1	10000000	1769	10.76	1.01	12	0.09	1644.00	17559.00	28800	20221130	-38.58	16450	20230726	7.54	27100	-34.72	20230206	16450	7.54	20230726	28800	-38.58	20221130	16450	7.54	20230726	3.79	N	068290	500	50 억	93317	N	N	2	N	N
140	20230904	140441	57	100.00	KOSPI		서비스업	N	N	N	N	N	17700	-290	5	-1.61	130504960	7334	75.25	17930	18200	17680	23350	12600	17990	17793.95	0.93	-1359	18216	18102	17926	17812	17636	18015	17725	50	5360	500	13310	10	1	10000000	1770	10.77	1.01	12	0.07	1644.00	17559.00	28800	20221130	-38.54	16450	20230726	7.60	27100	-34.69	20230206	16450	7.60	20230726	28800	-38.54	20221130	16450	7.60	20230726	3.79	N	068290	500	50 억	93317	N	N	2	N	N
141	20230904	130449	57	100.00	KOSPI		서비스업	N	N	N	N	N	17710	-280	5	-1.56	110102590	6181	63.42	17930	18200	17710	23350	12600	17990	17812.47	0.93	-1234	18216	18102	17926	17812	17636	18015	17725	50	5360	500	13310	10	1	10000000	1771	10.77	1.01	12	0.06	1644.00	17559.00	28800	20221130	-38.51	16450	20230726	7.66	27100	-34.65	20230206	16450	7.66	20230726	28800	-38.51	20221130	16450	7.66	20230726	3.79	N	068290	500	50 억	93317	N	N	2	N	N
142	20230904	120441	57	100.00	KOSPI		서비스업	N	N	N	N	N	17790	-200	5	-1.11	83488110	4680	48.02	17930	18200	17730	23350	12600	17990	17838.66	0.93	-1051	18216	18102	17926	17812	17636	18015	17725	50	5360	500	13310	10	1	10000000	1779	10.82	1.01	12	0.05	1644.00	17559.00	28800	20221130	-38.23	16450	20230726	8.15	27100	-34.35	20230206	16450	8.15	20230726	28800	-38.23	20221130	16450	8.15	20230726	3.79	N	068290	500	50 억	93317	N	N	2	N	N
143	20230904	110435	57	100.00	KOSPI		서비스업	N	N	N	N	N	17800	-190	5	-1.06	69901750	3915	40.17	17930	18200	17730	23350	12600	17990	17854.12	0.93	-905	18216	18102	17926	17812	17636	18015	17725	50	5360	500	13310	10	1	10000000	1780	10.83	1.01	12	0.04	1644.00	17559.00	28800	20221130	-38.19	16450	20230726	8.21	27100	-34.32	20230206	16450	8.21	20230726	28800	-38.19	20221130	16450	8.21	20230726	3.79	N	068290	500	50 억	93317	N	N	2	N	N
144	20230904	100436	57	100.00	KOSPI		서비스업	N	N	N	N	N	17890	-100	5	-0.56	26804010	1494	15.33	17930	18200	17880	23350	12600	17990	17940.41	0.93	-381	18216	18102	17926	17812	17636	18015	17725	50	5360	500	13310	10	1	10000000	1789	10.88	1.02	12	0.01	1644.00	17559.00	28800	20221130	-37.88	16450	20230726	8.75	27100	-33.99	20230206	16450	8.75	20230726	28800	-37.88	20221130	16450	8.75	20230726	3.79	N	068290	500	50 억	93317	N	N	2	N	N
145	20230904	090445	57	100.00	KOSPI		서비스업	N	N	N	N	N	17920	-70	5	-0.39	12700440	707	7.25	17930	18200	17920	23350	12600	17990	17963.05	0.93	-98	18216	18102	17926	17812	17636	18015	17725	50	5360	500	13310	10	1	10000000	1792	10.90	1.02	12	0.01	1644.00	17559.00	28800	20221130	-37.78	16450	20230726	8.94	27100	-33.87	20230206	16450	8.94	20230726	28800	-37.78	20221130	16450	8.94	20230726	3.79	N	068290	500	50 억	93317	N	N	2	N	N
146	20230901	160438	57	100.00	KOSPI		서비스업	N	N	N	N	N	17990	-30	5	-0.17	173739870	9736	70.02	18010	18040	17750	23400	12620	18020	17845.08	0.94	-796	18633	18326	18163	17856	17693	18245	17775	50	5380	500	13330	10	1	10000000	1799	10.94	1.02	12	0.10	1644.00	17559.00	28800	20221130	-37.53	16450	20230726	9.36	27100	-33.62	20230206	16450	9.36	20230726	28800	-37.53	20221130	16450	9.36	20230726	3.76	N	068290	500	50 억	94118	N	N	2	N	N
147	20230901	150446	57	100.00	KOSPI		서비스업	N	N	N	N	N	17760	-260	5	-1.44	148869900	8343	60.00	18010	18040	17750	23400	12620	18020	17843.69	0.94	-481	18633	18326	18163	17856	17693	18245	17775	50	5380	500	13330	10	1	10000000	1776	10.80	1.01	12	0.08	1644.00	17559.00	28800	20221130	-38.33	16450	20230726	7.96	27100	-34.46	20230206	16450	7.96	20230726	28800	-38.33	20221130	16450	7.96	20230726	3.76	N	068290	500	50 억	94118	N	N	0	N	N
148	20230901	140445	57	100.00	KOSPI		서비스업	N	N	N	N	N	17790	-230	5	-1.28	128112240	7175	51.60	18010	18040	17750	23400	12620	18020	17855.36	0.94	-249	18633	18326	18163	17856	17693	18245	17775	50	5380	500	13330	10	1	10000000	1779	10.82	1.01	12	0.07	1644.00	17559.00	28800	20221130	-38.23	16450	20230726	8.15	27100	-34.35	20230206	16450	8.15	20230726	28800	-38.23	20221130	16450	8.15	20230726	3.76	N	068290	500	50 억	94118	N	N	0	N	N
149	20230901	130435	57	100.00	KOSPI		서비스업	N	N	N	N	N	17800	-220	5	-1.22	106413960	5956	42.84	18010	18040	17750	23400	12620	18020	17866.68	0.94	-130	18633	18326	18163	17856	17693	18245	17775	50	5380	500	13330	10	1	10000000	1780	10.83	1.01	12	0.06	1644.00	17559.00	28800	20221130	-38.19	16450	20230726	8.21	27100	-34.32	20230206	16450	8.21	20230726	28800	-38.19	20221130	16450	8.21	20230726	3.76	N	068290	500	50 억	94118	N	N	0	N	N
150	20230901	120438	57	100.00	KOSPI		서비스업	N	N	N	N	N	17860	-160	5	-0.89	86929800	4864	34.98	18010	18040	17750	23400	12620	18020	17872.08	0.94	-147	18633	18326	18163	17856	17693	18245	17775	50	5380	500	13330	10	1	10000000	1786	10.86	1.02	12	0.05	1644.00	17559.00	28800	20221130	-37.99	16450	20230726	8.57	27100	-34.10	20230206	16450	8.57	20230726	28800	-37.99	20221130	16450	8.57	20230726	3.76	N	068290	500	50 억	94118	N	N	0	N	N
151	20230901	110439	57	100.00	KOSPI		서비스업	N	N	N	N	N	17980	-40	5	-0.22	76031060	4256	30.61	18010	18040	17750	23400	12620	18020	17864.44	0.94	247	18633	18326	18163	17856	17693	18245	17775	50	5380	500	13330	10	1	10000000	1798	10.94	1.02	12	0.04	1644.00	17559.00	28800	20221130	-37.57	16450	20230726	9.30	27100	-33.65	20230206	16450	9.30	20230726	28800	-37.57	20221130	16450	9.30	20230726	3.76	N	068290	500	50 억	94118	N	N	0	N	N
152	20230901	100435	57	100.00	KOSPI		서비스업	N	N	N	N	N	17820	-200	5	-1.11	42787580	2393	17.21	18010	18040	17760	23400	12620	18020	17880.31	0.94	40	18633	18326	18163	17856	17693	18245	17775	50	5380	500	13330	10	1	10000000	1782	10.84	1.01	12	0.02	1644.00	17559.00	28800	20221130	-38.12	16450	20230726	8.33	27100	-34.24	20230206	16450	8.33	20230726	28800	-38.12	20221130	16450	8.33	20230726	3.76	N	068290	500	50 억	94118	N	N	0	N	N
153	20230901	090432	57	100.00	KOSPI		서비스업	N	N	N	N	N	17970	-50	5	-0.28	7574880	421	3.03	18010	18040	17950	23400	12620	18020	17992.59	0.94	-20	18633	18326	18163	17856	17693	18245	17775	50	5380	500	13330	10	1	10000000	1797	10.93	1.02	12	0.00	1644.00	17559.00	28800	20221130	-37.60	16450	20230726	9.24	27100	-33.69	20230206	16450	9.24	20230726	28800	-37.60	20221130	16450	9.24	20230726	3.76	N	068290	500	50 억	94118	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History