KissMeData/035510/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160428	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11270	-230	5	-2.00	307965400	27160	150.57	11600	11600	11200	14950	8050	11500	11338.93	3.14	-5954	11760	11630	11450	11320	11140	11695	11385	86	3450	500	8280	10	1	17200000	1938	2.31	0.48	12	0.16	4877.00	23520.00	17830	20230306	-36.79	11200	20231031	0.62	17830	-36.79	20230306	11200	0.62	20231031	17830	-36.79	20230306	11200	0.62	20231031	0.96	N	035510	500	86 억	540052	N	N	0	N	N
3	20231031	150434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11290	-210	5	-1.83	206532500	18152	100.63	11600	11600	11290	14950	8050	11500	11377.95	3.14	-4819	11760	11630	11450	11320	11140	11695	11385	86	3450	500	8280	10	1	17200000	1942	2.31	0.48	12	0.11	4877.00	23520.00	17830	20230306	-36.68	11270	20231030	0.18	17830	-36.68	20230306	11270	0.18	20231030	17830	-36.68	20230306	11270	0.18	20231030	0.96	N	035510	500	86 억	540052	N	N	0	N	N
4	20231031	140438	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11380	-120	5	-1.04	189868520	16680	92.47	11600	11600	11290	14950	8050	11500	11383.00	3.14	-4635	11760	11630	11450	11320	11140	11695	11385	86	3450	500	8280	10	1	17200000	1957	2.33	0.48	12	0.10	4877.00	23520.00	17830	20230306	-36.17	11270	20231030	0.98	17830	-36.17	20230306	11270	0.98	20231030	17830	-36.17	20230306	11270	0.98	20231030	0.96	N	035510	500	86 억	540052	N	N	0	N	N
5	20231031	130435	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11340	-160	5	-1.39	156880160	13769	76.33	11600	11600	11290	14950	8050	11500	11393.72	3.14	-4020	11760	11630	11450	11320	11140	11695	11385	86	3450	500	8280	10	1	17200000	1950	2.33	0.48	12	0.08	4877.00	23520.00	17830	20230306	-36.40	11270	20231030	0.62	17830	-36.40	20230306	11270	0.62	20231030	17830	-36.40	20230306	11270	0.62	20231030	0.96	N	035510	500	86 억	540052	N	N	0	N	N
6	20231031	120431	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11400	-100	5	-0.87	100502820	8792	48.74	11600	11600	11340	14950	8050	11500	11431.17	3.14	-3646	11760	11630	11450	11320	11140	11695	11385	86	3450	500	8280	10	1	17200000	1961	2.34	0.48	12	0.05	4877.00	23520.00	17830	20230306	-36.06	11270	20231030	1.15	17830	-36.06	20230306	11270	1.15	20231030	17830	-36.06	20230306	11270	1.15	20231030	0.96	N	035510	500	86 억	540052	N	N	0	N	N
7	20231031	110443	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11490	-10	5	-0.09	57430240	5011	27.78	11600	11600	11380	14950	8050	11500	11460.83	3.14	-2322	11760	11630	11450	11320	11140	11695	11385	86	3450	500	8280	10	1	17200000	1976	2.36	0.49	12	0.03	4877.00	23520.00	17830	20230306	-35.56	11270	20231030	1.95	17830	-35.56	20230306	11270	1.95	20231030	17830	-35.56	20230306	11270	1.95	20231030	0.96	N	035510	500	86 억	540052	N	N	0	N	N
8	20231031	100438	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11420	-80	5	-0.70	35051670	3060	16.96	11600	11600	11380	14950	8050	11500	11454.79	3.14	-1757	11760	11630	11450	11320	11140	11695	11385	86	3450	500	8280	10	1	17200000	1964	2.34	0.49	12	0.02	4877.00	23520.00	17830	20230306	-35.95	11270	20231030	1.33	17830	-35.95	20230306	11270	1.33	20231030	17830	-35.95	20230306	11270	1.33	20231030	0.96	N	035510	500	86 억	540052	N	N	0	N	N
9	20231031	090434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11520	20	2	0.17	622310	54	0.30	11600	11600	11520	14950	8050	11500	11524.26	3.14	-2	11760	11630	11450	11320	11140	11695	11385	86	3450	500	8280	10	1	17200000	1981	2.36	0.49	12	0.00	4877.00	23520.00	17830	20230306	-35.39	11270	20231030	2.22	17830	-35.39	20230306	11270	2.22	20231030	17830	-35.39	20230306	11270	2.22	20231030	0.96	N	035510	500	86 억	540052	N	N	0	N	N
10	20231030	160430	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11500	110	2	0.97	206493140	18038	85.39	11310	11580	11270	14800	7980	11390	11447.67	3.13	859	11676	11532	11416	11272	11156	11475	11215	86	3410	500	8200	10	1	17200000	1978	2.36	0.49	12	0.10	4877.00	23520.00	17830	20230306	-35.50	11270	20231030	2.04	17830	-35.50	20230306	11270	2.04	20231030	17830	-35.50	20230306	11270	2.04	20231030	0.95	N	035510	500	86 억	538905	N	N	0	N	N
11	20231030	150420	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11440	50	2	0.44	204018620	17822	84.37	11310	11580	11270	14800	7980	11390	11447.57	3.13	863	11676	11532	11416	11272	11156	11475	11215	86	3410	500	8200	10	1	17200000	1968	2.35	0.49	12	0.10	4877.00	23520.00	17830	20230306	-35.84	11270	20231030	1.51	17830	-35.84	20230306	11270	1.51	20231030	17830	-35.84	20230306	11270	1.51	20231030	0.95	N	035510	500	86 억	538905	N	N	0	N	N
12	20231030	140423	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11460	70	2	0.61	174450690	15235	72.12	11310	11580	11270	14800	7980	11390	11450.65	3.13	1092	11676	11532	11416	11272	11156	11475	11215	86	3410	500	8200	10	1	17200000	1971	2.35	0.49	12	0.09	4877.00	23520.00	17830	20230306	-35.73	11270	20231030	1.69	17830	-35.73	20230306	11270	1.69	20231030	17830	-35.73	20230306	11270	1.69	20231030	0.95	N	035510	500	86 억	538905	N	N	0	N	N
13	20231030	130421	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11460	70	2	0.61	141626120	12374	58.58	11310	11580	11270	14800	7980	11390	11445.46	3.13	1111	11676	11532	11416	11272	11156	11475	11215	86	3410	500	8200	10	1	17200000	1971	2.35	0.49	12	0.07	4877.00	23520.00	17830	20230306	-35.73	11270	20231030	1.69	17830	-35.73	20230306	11270	1.69	20231030	17830	-35.73	20230306	11270	1.69	20231030	0.95	N	035510	500	86 억	538905	N	N	0	N	N
14	20231030	120416	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11340	-50	5	-0.44	107107150	9344	44.23	11310	11580	11270	14800	7980	11390	11462.67	3.13	-469	11676	11532	11416	11272	11156	11475	11215	86	3410	500	8200	10	1	17200000	1950	2.33	0.48	12	0.05	4877.00	23520.00	17830	20230306	-36.40	11270	20231030	0.62	17830	-36.40	20230306	11270	0.62	20231030	17830	-36.40	20230306	11270	0.62	20231030	0.95	N	035510	500	86 억	538905	N	N	0	N	N
15	20231030	110417	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11500	110	2	0.97	61879310	5390	25.52	11310	11580	11270	14800	7980	11390	11480.39	3.13	-773	11676	11532	11416	11272	11156	11475	11215	86	3410	500	8200	10	1	17200000	1978	2.36	0.49	12	0.03	4877.00	23520.00	17830	20230306	-35.50	11270	20231030	2.04	17830	-35.50	20230306	11270	2.04	20231030	17830	-35.50	20230306	11270	2.04	20231030	0.95	N	035510	500	86 억	538905	N	N	0	N	N
16	20231030	100420	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11450	60	2	0.53	40712680	3554	16.82	11310	11550	11270	14800	7980	11390	11455.45	3.13	-329	11676	11532	11416	11272	11156	11475	11215	86	3410	500	8200	10	1	17200000	1969	2.35	0.49	12	0.02	4877.00	23520.00	17830	20230306	-35.78	11270	20231030	1.60	17830	-35.78	20230306	11270	1.60	20231030	17830	-35.78	20230306	11270	1.60	20231030	0.95	N	035510	500	86 억	538905	N	N	0	N	N
17	20231030	090415	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11310	-80	5	-0.70	3284840	291	1.38	11310	11380	11270	14800	7980	11390	11288.11	3.13	43	11676	11532	11416	11272	11156	11475	11215	86	3410	500	8200	10	1	17200000	1945	2.32	0.48	12	0.00	4877.00	23520.00	17830	20230306	-36.57	11270	20231030	0.35	17830	-36.57	20230306	11270	0.35	20231030	17830	-36.57	20230306	11270	0.35	20231030	0.95	N	035510	500	86 억	538905	N	N	0	N	N
18	20231027	160359	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11390	-110	5	-0.96	237213700	20814	80.90	11450	11560	11300	14950	8050	11500	11396.83	3.15	-5714	11926	11712	11526	11312	11126	11620	11220	86	3450	500	8280	10	1	17200000	1959	2.34	0.48	12	0.12	4877.00	23520.00	17830	20230306	-36.12	11300	20231027	0.80	17830	-36.12	20230306	11300	0.80	20231027	17830	-36.12	20230306	11300	0.80	20231027	0.94	N	035510	500	86 억	542016	N	N	0	N	N
19	20231027	150418	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11400	-100	5	-0.87	226160410	19844	77.13	11450	11560	11300	14950	8050	11500	11396.92	3.15	-5434	11926	11712	11526	11312	11126	11620	11220	86	3450	500	8280	10	1	17200000	1961	2.34	0.48	12	0.12	4877.00	23520.00	17830	20230306	-36.06	11300	20231027	0.88	17830	-36.06	20230306	11300	0.88	20231027	17830	-36.06	20230306	11300	0.88	20231027	0.94	N	035510	500	86 억	542016	N	N	0	N	N
20	20231027	140417	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11470	-30	5	-0.26	205373360	18023	70.05	11450	11560	11300	14950	8050	11500	11395.07	3.15	-4531	11926	11712	11526	11312	11126	11620	11220	86	3450	500	8280	10	1	17200000	1973	2.35	0.49	12	0.10	4877.00	23520.00	17830	20230306	-35.67	11300	20231027	1.50	17830	-35.67	20230306	11300	1.50	20231027	17830	-35.67	20230306	11300	1.50	20231027	0.94	N	035510	500	86 억	542016	N	N	0	N	N
21	20231027	130413	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11390	-110	5	-0.96	172814630	15162	58.93	11450	11560	11300	14950	8050	11500	11397.88	3.15	-3446	11926	11712	11526	11312	11126	11620	11220	86	3450	500	8280	10	1	17200000	1959	2.34	0.48	12	0.09	4877.00	23520.00	17830	20230306	-36.12	11300	20231027	0.80	17830	-36.12	20230306	11300	0.80	20231027	17830	-36.12	20230306	11300	0.80	20231027	0.94	N	035510	500	86 억	542016	N	N	0	N	N
22	20231027	120419	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11460	-40	5	-0.35	129158020	11323	44.01	11450	11560	11300	14950	8050	11500	11406.70	3.15	-2741	11926	11712	11526	11312	11126	11620	11220	86	3450	500	8280	10	1	17200000	1971	2.35	0.49	12	0.07	4877.00	23520.00	17830	20230306	-35.73	11300	20231027	1.42	17830	-35.73	20230306	11300	1.42	20231027	17830	-35.73	20230306	11300	1.42	20231027	0.94	N	035510	500	86 억	542016	N	N	0	N	N
23	20231027	110422	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11510	10	2	0.09	117765080	10333	40.16	11450	11510	11300	14950	8050	11500	11396.99	3.15	-2429	11926	11712	11526	11312	11126	11620	11220	86	3450	500	8280	10	1	17200000	1980	2.36	0.49	12	0.06	4877.00	23520.00	17830	20230306	-35.45	11300	20231027	1.86	17830	-35.45	20230306	11300	1.86	20231027	17830	-35.45	20230306	11300	1.86	20231027	0.94	N	035510	500	86 억	542016	N	N	0	N	N
24	20231027	100418	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11370	-130	5	-1.13	68184680	5983	23.26	11450	11490	11300	14950	8050	11500	11396.40	3.15	-1601	11926	11712	11526	11312	11126	11620	11220	86	3450	500	8280	10	1	17200000	1956	2.33	0.48	12	0.03	4877.00	23520.00	17830	20230306	-36.23	11300	20231027	0.62	17830	-36.23	20230306	11300	0.62	20231027	17830	-36.23	20230306	11300	0.62	20231027	0.94	N	035510	500	86 억	542016	N	N	0	N	N
25	20231027	090414	57	100.00	KOSPI		서비스업	N	N	N	N		N	11460	-40	5	-0.35	1903570	166	0.65	11450	11490	11450	14950	8050	11500	11467.29	3.15	-81	11926	11712	11526	11312	11126	11620	11220	86	3450	500	8280	10	1	17200000	1971	2.35	0.49	12	0.00	4877.00	23520.00	17830	20230306	-35.73	11340	20231026	1.06	17830	-35.73	20230306	11340	1.06	20231026	17830	-35.73	20230306	11340	1.06	20231026	0.94	N	035510	500	86 억	542016	N	N	0	N	N
26	20231026	160411	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11500	-290	5	-2.46	294907560	25704	119.40	11610	11740	11340	15320	8260	11790	11473.18	3.20	-10211	12043	11916	11803	11676	11563	11980	11740	86	3530	500	8480	10	1	17200000	1978	2.36	0.49	12	0.15	4877.00	23520.00	17830	20230306	-35.50	11340	20231026	1.41	17830	-35.50	20230306	11340	1.41	20231026	17830	-35.50	20230306	11340	1.41	20231026	0.94	N	035510	500	86 억	550948	N	N	0	N	N
27	20231026	150411	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11420	-370	5	-3.14	289778020	25257	117.32	11610	11740	11340	15320	8260	11790	11473.18	3.20	-10015	12043	11916	11803	11676	11563	11980	11740	86	3530	500	8480	10	1	17200000	1964	2.34	0.49	12	0.15	4877.00	23520.00	17830	20230306	-35.95	11340	20231026	0.71	17830	-35.95	20230306	11340	0.71	20231026	17830	-35.95	20230306	11340	0.71	20231026	0.94	N	035510	500	86 억	550948	N	N	0	N	N
28	20231026	140412	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11400	-390	5	-3.31	233542850	20317	94.37	11610	11740	11400	15320	8260	11790	11494.95	3.20	-8353	12043	11916	11803	11676	11563	11980	11740	86	3530	500	8480	10	1	17200000	1961	2.34	0.48	12	0.12	4877.00	23520.00	17830	20230306	-36.06	11400	20231026	0.00	17830	-36.06	20230306	11400	0.00	20231026	17830	-36.06	20230306	11400	0.00	20231026	0.94	N	035510	500	86 억	550948	N	N	0	N	N
29	20231026	130412	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11470	-320	5	-2.71	161045470	13978	64.93	11610	11740	11470	15320	8260	11790	11521.35	3.20	-5445	12043	11916	11803	11676	11563	11980	11740	86	3530	500	8480	10	1	17200000	1973	2.35	0.49	12	0.08	4877.00	23520.00	17830	20230306	-35.67	11470	20231026	0.00	17830	-35.67	20230306	11470	0.00	20231026	17830	-35.67	20230306	11470	0.00	20231026	0.94	N	035510	500	86 억	550948	N	N	0	N	N
30	20231026	120411	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11530	-260	5	-2.21	140334210	12176	56.56	11610	11740	11470	15320	8260	11790	11525.48	3.20	-4691	12043	11916	11803	11676	11563	11980	11740	86	3530	500	8480	10	1	17200000	1983	2.36	0.49	12	0.07	4877.00	23520.00	17830	20230306	-35.33	11470	20231026	0.52	17830	-35.33	20230306	11470	0.52	20231026	17830	-35.33	20230306	11470	0.52	20231026	0.94	N	035510	500	86 억	550948	N	N	0	N	N
31	20231026	110414	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11510	-280	5	-2.37	134901760	11704	54.37	11610	11740	11470	15320	8260	11790	11526.12	3.20	-4411	12043	11916	11803	11676	11563	11980	11740	86	3530	500	8480	10	1	17200000	1980	2.36	0.49	12	0.07	4877.00	23520.00	17830	20230306	-35.45	11470	20231026	0.35	17830	-35.45	20230306	11470	0.35	20231026	17830	-35.45	20230306	11470	0.35	20231026	0.94	N	035510	500	86 억	550948	N	N	0	N	N
32	20231026	100414	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11490	-300	5	-2.54	112807420	9783	45.44	11610	11740	11470	15320	8260	11790	11530.96	3.20	-3789	12043	11916	11803	11676	11563	11980	11740	86	3530	500	8480	10	1	17200000	1976	2.36	0.49	12	0.06	4877.00	23520.00	17830	20230306	-35.56	11470	20231026	0.17	17830	-35.56	20230306	11470	0.17	20231026	17830	-35.56	20230306	11470	0.17	20231026	0.94	N	035510	500	86 억	550948	N	N	0	N	N
33	20231026	090412	57	100.00	KOSPI		서비스업	N	N	N	N		N	11700	-90	5	-0.76	5445470	469	2.18	11610	11740	11610	15320	8260	11790	11610.81	3.20	19	12043	11916	11803	11676	11563	11980	11740	86	3530	500	8480	10	1	17200000	2012	2.40	0.50	12	0.00	4877.00	23520.00	17830	20230306	-34.38	11520	20231023	1.56	17830	-34.38	20230306	11520	1.56	20231023	17830	-34.38	20230306	11520	1.56	20231023	0.94	N	035510	500	86 억	550948	N	N	0	N	N
34	20231025	160414	57	100.00	KOSPI		서비스업	N	N	N	N		N	11790	20	2	0.17	253193660	21471	131.51	11760	11930	11690	15300	8240	11770	11792.36	3.22	-2414	11936	11852	11686	11602	11436	11895	11645	86	3530	500	8470	10	1	17200000	2028	2.42	0.50	12	0.12	4877.00	23520.00	17830	20230306	-33.88	11520	20231023	2.34	17830	-33.88	20230306	11520	2.34	20231023	17830	-33.88	20230306	11520	2.34	20231023	0.94	N	035510	500	86 억	553692	N	N	0	N	N
35	20231025	150414	57	100.00	KOSPI		서비스업	N	N	N	N		N	11810	40	2	0.34	206811680	17538	107.42	11760	11930	11690	15300	8240	11770	11792.21	3.22	-2136	11936	11852	11686	11602	11436	11895	11645	86	3530	500	8470	10	1	17200000	2031	2.42	0.50	12	0.10	4877.00	23520.00	17830	20230306	-33.76	11520	20231023	2.52	17830	-33.76	20230306	11520	2.52	20231023	17830	-33.76	20230306	11520	2.52	20231023	0.94	N	035510	500	86 억	553692	N	N	0	N	N
36	20231025	140410	57	100.00	KOSPI		서비스업	N	N	N	N		N	11830	60	2	0.51	198387080	16825	103.06	11760	11930	11690	15300	8240	11770	11791.21	3.22	-1984	11936	11852	11686	11602	11436	11895	11645	86	3530	500	8470	10	1	17200000	2035	2.43	0.50	12	0.10	4877.00	23520.00	17830	20230306	-33.65	11520	20231023	2.69	17830	-33.65	20230306	11520	2.69	20231023	17830	-33.65	20230306	11520	2.69	20231023	0.94	N	035510	500	86 억	553692	N	N	0	N	N
37	20231025	130412	57	100.00	KOSPI		서비스업	N	N	N	N		N	11850	80	2	0.68	187979030	15945	97.67	11760	11930	11690	15300	8240	11770	11789.22	3.22	-1510	11936	11852	11686	11602	11436	11895	11645	86	3530	500	8470	10	1	17200000	2038	2.43	0.50	12	0.09	4877.00	23520.00	17830	20230306	-33.54	11520	20231023	2.86	17830	-33.54	20230306	11520	2.86	20231023	17830	-33.54	20230306	11520	2.86	20231023	0.94	N	035510	500	86 억	553692	N	N	0	N	N
38	20231025	120411	57	100.00	KOSPI		서비스업	N	N	N	N		N	11830	60	2	0.51	137510530	11683	71.56	11760	11890	11690	15300	8240	11770	11770.14	3.22	-378	11936	11852	11686	11602	11436	11895	11645	86	3530	500	8470	10	1	17200000	2035	2.43	0.50	12	0.07	4877.00	23520.00	17830	20230306	-33.65	11520	20231023	2.69	17830	-33.65	20230306	11520	2.69	20231023	17830	-33.65	20230306	11520	2.69	20231023	0.94	N	035510	500	86 억	553692	N	N	0	N	N
39	20231025	110410	57	100.00	KOSPI		서비스업	N	N	N	N		N	11710	-60	5	-0.51	80893230	6879	42.14	11760	11840	11690	15300	8240	11770	11759.44	3.22	26	11936	11852	11686	11602	11436	11895	11645	86	3530	500	8470	10	1	17200000	2014	2.40	0.50	12	0.04	4877.00	23520.00	17830	20230306	-34.32	11520	20231023	1.65	17830	-34.32	20230306	11520	1.65	20231023	17830	-34.32	20230306	11520	1.65	20231023	0.94	N	035510	500	86 억	553692	N	N	0	N	N
40	20231025	100411	57	100.00	KOSPI		서비스업	N	N	N	N		N	11760	-10	5	-0.08	35105660	2981	18.26	11760	11840	11700	15300	8240	11770	11776.47	3.22	22	11936	11852	11686	11602	11436	11895	11645	86	3530	500	8470	10	1	17200000	2023	2.41	0.50	12	0.02	4877.00	23520.00	17830	20230306	-34.04	11520	20231023	2.08	17830	-34.04	20230306	11520	2.08	20231023	17830	-34.04	20230306	11520	2.08	20231023	0.94	N	035510	500	86 억	553692	N	N	0	N	N
41	20231025	090410	57	100.00	KOSPI		서비스업	N	N	N	N		N	11840	70	2	0.59	719090	61	0.37	11760	11840	11710	15300	8240	11770	11788.67	3.22	7	11936	11852	11686	11602	11436	11895	11645	86	3530	500	8470	10	1	17200000	2036	2.43	0.50	12	0.00	4877.00	23520.00	17830	20230306	-33.60	11520	20231023	2.78	17830	-33.60	20230306	11520	2.78	20231023	17830	-33.60	20230306	11520	2.78	20231023	0.94	N	035510	500	86 억	553692	N	N	0	N	N
42	20231024	160403	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11770	230	2	1.99	189391190	16324	118.12	11540	11770	11520	15000	8080	11540	11602.01	3.22	-207	11740	11640	11580	11480	11420	11610	11450	86	3460	500	8300	10	1	17200000	2024	2.41	0.50	12	0.09	4877.00	23520.00	17830	20230306	-33.99	11520	20231024	2.17	17830	-33.99	20230306	11520	2.17	20231024	17830	-33.99	20230306	11520	2.17	20231024	0.95	N	035510	500	86 억	553619	N	N	0	N	N
43	20231024	150409	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11700	160	2	1.39	176629720	15239	110.27	11540	11750	11520	15000	8080	11540	11590.64	3.22	-181	11740	11640	11580	11480	11420	11610	11450	86	3460	500	8300	10	1	17200000	2012	2.40	0.50	12	0.09	4877.00	23520.00	17830	20230306	-34.38	11520	20231024	1.56	17830	-34.38	20230306	11520	1.56	20231024	17830	-34.38	20230306	11520	1.56	20231024	0.95	N	035510	500	86 억	553619	N	N	0	N	N
44	20231024	140401	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11620	80	2	0.69	153930500	13297	96.22	11540	11650	11520	15000	8080	11540	11576.33	3.22	-587	11740	11640	11580	11480	11420	11610	11450	86	3460	500	8300	10	1	17200000	1999	2.38	0.49	12	0.08	4877.00	23520.00	17830	20230306	-34.83	11520	20231024	0.87	17830	-34.83	20230306	11520	0.87	20231024	17830	-34.83	20230306	11520	0.87	20231024	0.95	N	035510	500	86 억	553619	N	N	0	N	N
45	20231024	130407	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11590	50	2	0.43	132938530	11491	83.15	11540	11650	11520	15000	8080	11540	11568.93	3.22	-1261	11740	11640	11580	11480	11420	11610	11450	86	3460	500	8300	10	1	17200000	1993	2.38	0.49	12	0.07	4877.00	23520.00	17830	20230306	-35.00	11520	20231024	0.61	17830	-35.00	20230306	11520	0.61	20231024	17830	-35.00	20230306	11520	0.61	20231024	0.95	N	035510	500	86 억	553619	N	N	0	N	N
46	20231024	120411	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11600	60	2	0.52	117618300	10173	73.61	11540	11650	11520	15000	8080	11540	11561.81	3.22	-1187	11740	11640	11580	11480	11420	11610	11450	86	3460	500	8300	10	1	17200000	1995	2.38	0.49	12	0.06	4877.00	23520.00	17830	20230306	-34.94	11520	20231024	0.69	17830	-34.94	20230306	11520	0.69	20231024	17830	-34.94	20230306	11520	0.69	20231024	0.95	N	035510	500	86 억	553619	N	N	0	N	N
47	20231024	110406	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11550	10	2	0.09	85693110	7410	53.62	11540	11650	11520	15000	8080	11540	11564.52	3.22	-1279	11740	11640	11580	11480	11420	11610	11450	86	3460	500	8300	10	1	17200000	1987	2.37	0.49	12	0.04	4877.00	23520.00	17830	20230306	-35.22	11520	20231024	0.26	17830	-35.22	20230306	11520	0.26	20231024	17830	-35.22	20230306	11520	0.26	20231024	0.95	N	035510	500	86 억	553619	N	N	0	N	N
48	20231024	100403	57	100.00	KOSPI		서비스업	N	N	N	N		N	11620	80	2	0.69	30706830	2651	19.18	11540	11650	11540	15000	8080	11540	11583.11	3.22	-428	11740	11640	11580	11480	11420	11610	11450	86	3460	500	8300	10	1	17200000	1999	2.38	0.49	12	0.02	4877.00	23520.00	17830	20230306	-34.83	11520	20231023	0.87	17830	-34.83	20230306	11520	0.87	20231023	17830	-34.83	20230306	11520	0.87	20231023	0.95	N	035510	500	86 억	553619	N	N	0	N	N
49	20231024	090406	57	100.00	KOSPI		서비스업	N	N	N	N		N	11650	110	2	0.95	1847440	160	1.16	11540	11650	11540	15000	8080	11540	11546.50	3.22	-10	11740	11640	11580	11480	11420	11610	11450	86	3460	500	8300	10	1	17200000	2004	2.39	0.50	12	0.00	4877.00	23520.00	17830	20230306	-34.66	11520	20231023	1.13	17830	-34.66	20230306	11520	1.13	20231023	17830	-34.66	20230306	11520	1.13	20231023	0.95	N	035510	500	86 억	553619	N	N	0	N	N
50	20231023	160401	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11540	-160	5	-1.37	159933010	13797	54.04	11610	11680	11520	15210	8190	11700	11592.62	3.24	-3974	11913	11806	11693	11586	11473	11750	11530	86	3510	500	8420	10	1	17200000	1985	2.37	0.49	12	0.08	4877.00	23520.00	17830	20230306	-35.28	11520	20231023	0.17	17830	-35.28	20230306	11520	0.17	20231023	17830	-35.28	20230306	11520	0.17	20231023	0.96	N	035510	500	86 억	557388	N	N	0	N	N
51	20231023	150400	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11570	-130	5	-1.11	142370000	12276	48.08	11610	11680	11520	15210	8190	11700	11597.37	3.24	-3363	11913	11806	11693	11586	11473	11750	11530	86	3510	500	8420	10	1	17200000	1990	2.37	0.49	12	0.07	4877.00	23520.00	17830	20230306	-35.11	11520	20231023	0.43	17830	-35.11	20230306	11520	0.43	20231023	17830	-35.11	20230306	11520	0.43	20231023	0.96	N	035510	500	86 억	557388	N	N	0	N	N
52	20231023	140402	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11540	-160	5	-1.37	121600610	10477	41.04	11610	11680	11530	15210	8190	11700	11606.37	3.24	-2252	11913	11806	11693	11586	11473	11750	11530	86	3510	500	8420	10	1	17200000	1985	2.37	0.49	12	0.06	4877.00	23520.00	17830	20230306	-35.28	11530	20231023	0.09	17830	-35.28	20230306	11530	0.09	20231023	17830	-35.28	20230306	11530	0.09	20231023	0.96	N	035510	500	86 억	557388	N	N	0	N	N
53	20231023	130403	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11540	-160	5	-1.37	106729090	9189	35.99	11610	11680	11530	15210	8190	11700	11614.81	3.24	-1601	11913	11806	11693	11586	11473	11750	11530	86	3510	500	8420	10	1	17200000	1985	2.37	0.49	12	0.05	4877.00	23520.00	17830	20230306	-35.28	11530	20231023	0.09	17830	-35.28	20230306	11530	0.09	20231023	17830	-35.28	20230306	11530	0.09	20231023	0.96	N	035510	500	86 억	557388	N	N	0	N	N
54	20231023	120400	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11570	-130	5	-1.11	89369250	7686	30.10	11610	11680	11550	15210	8190	11700	11627.47	3.24	-540	11913	11806	11693	11586	11473	11750	11530	86	3510	500	8420	10	1	17200000	1990	2.37	0.49	12	0.04	4877.00	23520.00	17830	20230306	-35.11	11550	20231023	0.17	17830	-35.11	20230306	11550	0.17	20231023	17830	-35.11	20230306	11550	0.17	20231023	0.96	N	035510	500	86 억	557388	N	N	0	N	N
55	20231023	110400	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11660	-40	5	-0.34	56792500	4880	19.11	11610	11680	11570	15210	8190	11700	11637.72	3.24	1260	11913	11806	11693	11586	11473	11750	11530	86	3510	500	8420	10	1	17200000	2006	2.39	0.50	12	0.03	4877.00	23520.00	17830	20230306	-34.60	11570	20231023	0.78	17830	-34.60	20230306	11570	0.78	20231023	17830	-34.60	20230306	11570	0.78	20231023	0.96	N	035510	500	86 억	557388	N	N	0	N	N
56	20231023	100357	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11660	-40	5	-0.34	45769280	3934	15.41	11610	11680	11570	15210	8190	11700	11634.17	3.24	1505	11913	11806	11693	11586	11473	11750	11530	86	3510	500	8420	10	1	17200000	2006	2.39	0.50	12	0.02	4877.00	23520.00	17830	20230306	-34.60	11570	20231023	0.78	17830	-34.60	20230306	11570	0.78	20231023	17830	-34.60	20230306	11570	0.78	20231023	0.96	N	035510	500	86 억	557388	N	N	0	N	N
57	20231023	090405	57	100.00	KOSPI		서비스업	N	N	N	N		N	11610	-90	5	-0.77	918080	79	0.31	11610	11670	11610	15210	8190	11700	11613.61	3.24	4	11913	11806	11693	11586	11473	11750	11530	86	3510	500	8420	10	1	17200000	1997	2.38	0.49	12	0.00	4877.00	23520.00	17830	20230306	-34.89	11580	20231020	0.26	17830	-34.89	20230306	11580	0.26	20231020	17830	-34.89	20230306	11580	0.26	20231020	0.96	N	035510	500	86 억	557388	N	N	0	N	N
58	20231020	160401	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11700	-200	5	-1.68	296411960	25423	163.76	11780	11800	11580	15470	8330	11900	11659.20	3.27	-5282	12180	12040	11940	11800	11700	11990	11750	86	3570	500	8560	10	1	17200000	2012	2.40	0.50	12	0.15	4877.00	23520.00	17830	20230306	-34.38	11580	20231020	1.04	17830	-34.38	20230306	11580	1.04	20231020	17830	-34.38	20230306	11580	1.04	20231020	0.98	N	035510	500	86 억	562676	N	N	0	N	N
59	20231020	150400	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11720	-180	5	-1.51	284074240	24369	156.97	11780	11800	11580	15470	8330	11900	11657.20	3.27	-5006	12180	12040	11940	11800	11700	11990	11750	86	3570	500	8560	10	1	17200000	2016	2.40	0.50	12	0.14	4877.00	23520.00	17830	20230306	-34.27	11580	20231020	1.21	17830	-34.27	20230306	11580	1.21	20231020	17830	-34.27	20230306	11580	1.21	20231020	0.98	N	035510	500	86 억	562676	N	N	0	N	N
60	20231020	140402	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11720	-180	5	-1.51	248514650	21336	137.43	11780	11800	11580	15470	8330	11900	11647.67	3.27	-5120	12180	12040	11940	11800	11700	11990	11750	86	3570	500	8560	10	1	17200000	2016	2.40	0.50	12	0.12	4877.00	23520.00	17830	20230306	-34.27	11580	20231020	1.21	17830	-34.27	20230306	11580	1.21	20231020	17830	-34.27	20230306	11580	1.21	20231020	0.98	N	035510	500	86 억	562676	N	N	0	N	N
61	20231020	130352	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11680	-220	5	-1.85	223991250	19241	123.94	11780	11800	11580	15470	8330	11900	11641.35	3.27	-5297	12180	12040	11940	11800	11700	11990	11750	86	3570	500	8560	10	1	17200000	2009	2.39	0.50	12	0.11	4877.00	23520.00	17830	20230306	-34.49	11580	20231020	0.86	17830	-34.49	20230306	11580	0.86	20231020	17830	-34.49	20230306	11580	0.86	20231020	0.98	N	035510	500	86 억	562676	N	N	0	N	N
62	20231020	120357	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11630	-270	5	-2.27	192501470	16537	106.52	11780	11800	11580	15470	8330	11900	11640.65	3.27	-5230	12180	12040	11940	11800	11700	11990	11750	86	3570	500	8560	10	1	17200000	2000	2.38	0.49	12	0.10	4877.00	23520.00	17830	20230306	-34.77	11580	20231020	0.43	17830	-34.77	20230306	11580	0.43	20231020	17830	-34.77	20230306	11580	0.43	20231020	0.98	N	035510	500	86 억	562676	N	N	0	N	N
63	20231020	110400	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11610	-290	5	-2.44	148487150	12750	82.13	11780	11800	11580	15470	8330	11900	11646.05	3.27	-5200	12180	12040	11940	11800	11700	11990	11750	86	3570	500	8560	10	1	17200000	1997	2.38	0.49	12	0.07	4877.00	23520.00	17830	20230306	-34.89	11580	20231020	0.26	17830	-34.89	20230306	11580	0.26	20231020	17830	-34.89	20230306	11580	0.26	20231020	0.98	N	035510	500	86 억	562676	N	N	0	N	N
64	20231020	100357	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	11630	-270	5	-2.27	112234020	9631	62.04	11780	11800	11580	15470	8330	11900	11653.41	3.27	-4222	12180	12040	11940	11800	11700	11990	11750	86	3570	500	8560	10	1	17200000	2000	2.38	0.49	12	0.06	4877.00	23520.00	17830	20230306	-34.77	11580	20231020	0.43	17830	-34.77	20230306	11580	0.43	20231020	17830	-34.77	20230306	11580	0.43	20231020	0.98	N	035510	500	86 억	562676	N	N	0	N	N
65	20231020	090400	57	100.00	KOSPI		서비스업	N	N	N	N		N	11780	-120	5	-1.01	2662310	226	1.46	11780	11800	11780	15470	8330	11900	11780.13	3.27	-3	12180	12040	11940	11800	11700	11990	11750	86	3570	500	8560	10	1	17200000	2026	2.42	0.50	12	0.00	4877.00	23520.00	17830	20230306	-33.93	11600	20231006	1.55	17830	-33.93	20230306	11600	1.55	20231006	17830	-33.93	20230306	11600	1.55	20231006	0.98	N	035510	500	86 억	562676	N	N	0	N	N
66	20231019	160357	57	100.00	KOSPI		서비스업	N	N	N	N		N	11900	-250	5	-2.06	184962100	15523	69.89	12080	12080	11840	15790	8510	12150	11915.36	3.27	830	12450	12300	12030	11880	11610	12375	11955	86	3640	500	8740	10	1	17200000	2047	2.44	0.51	12	0.09	4877.00	23520.00	17830	20230306	-33.26	11600	20231006	2.59	17830	-33.26	20230306	11600	2.59	20231006	17830	-33.26	20230306	11600	2.59	20231006	0.97	N	035510	500	86 억	562825	N	N	0	N	N
67	20231019	150355	57	100.00	KOSPI		서비스업	N	N	N	N		N	11910	-240	5	-1.98	176232670	14789	66.58	12080	12080	11840	15790	8510	12150	11916.47	3.27	813	12450	12300	12030	11880	11610	12375	11955	86	3640	500	8740	10	1	17200000	2049	2.44	0.51	12	0.09	4877.00	23520.00	17830	20230306	-33.20	11600	20231006	2.67	17830	-33.20	20230306	11600	2.67	20231006	17830	-33.20	20230306	11600	2.67	20231006	0.97	N	035510	500	86 억	562825	N	N	0	N	N
68	20231019	140357	57	100.00	KOSPI		서비스업	N	N	N	N		N	11880	-270	5	-2.22	153451030	12870	57.94	12080	12080	11840	15790	8510	12150	11923.16	3.27	542	12450	12300	12030	11880	11610	12375	11955	86	3640	500	8740	10	1	17200000	2043	2.44	0.51	12	0.07	4877.00	23520.00	17830	20230306	-33.37	11600	20231006	2.41	17830	-33.37	20230306	11600	2.41	20231006	17830	-33.37	20230306	11600	2.41	20231006	0.97	N	035510	500	86 억	562825	N	N	0	N	N
69	20231019	130355	57	100.00	KOSPI		서비스업	N	N	N	N		N	11870	-280	5	-2.30	144173460	12089	54.43	12080	12080	11840	15790	8510	12150	11926.00	3.27	312	12450	12300	12030	11880	11610	12375	11955	86	3640	500	8740	10	1	17200000	2042	2.43	0.50	12	0.07	4877.00	23520.00	17830	20230306	-33.43	11600	20231006	2.33	17830	-33.43	20230306	11600	2.33	20231006	17830	-33.43	20230306	11600	2.33	20231006	0.97	N	035510	500	86 억	562825	N	N	0	N	N
70	20231019	120355	57	100.00	KOSPI		서비스업	N	N	N	N		N	11910	-240	5	-1.98	121212020	10154	45.71	12080	12080	11870	15790	8510	12150	11937.37	3.27	177	12450	12300	12030	11880	11610	12375	11955	86	3640	500	8740	10	1	17200000	2049	2.44	0.51	12	0.06	4877.00	23520.00	17830	20230306	-33.20	11600	20231006	2.67	17830	-33.20	20230306	11600	2.67	20231006	17830	-33.20	20230306	11600	2.67	20231006	0.97	N	035510	500	86 억	562825	N	N	0	N	N
71	20231019	110356	57	100.00	KOSPI		서비스업	N	N	N	N		N	11990	-160	5	-1.32	102612450	8593	38.69	12080	12080	11870	15790	8510	12150	11941.40	3.27	-133	12450	12300	12030	11880	11610	12375	11955	86	3640	500	8740	10	1	17200000	2062	2.46	0.51	12	0.05	4877.00	23520.00	17830	20230306	-32.75	11600	20231006	3.36	17830	-32.75	20230306	11600	3.36	20231006	17830	-32.75	20230306	11600	3.36	20231006	0.97	N	035510	500	86 억	562825	N	N	0	N	N
72	20231019	100354	57	100.00	KOSPI		서비스업	N	N	N	N		N	11900	-250	5	-2.06	59072070	4951	22.29	12080	12080	11870	15790	8510	12150	11931.34	3.27	14	12450	12300	12030	11880	11610	12375	11955	86	3640	500	8740	10	1	17200000	2047	2.44	0.51	12	0.03	4877.00	23520.00	17830	20230306	-33.26	11600	20231006	2.59	17830	-33.26	20230306	11600	2.59	20231006	17830	-33.26	20230306	11600	2.59	20231006	0.97	N	035510	500	86 억	562825	N	N	0	N	N
73	20231019	090357	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	-150	5	-1.23	8845270	735	3.31	12080	12080	12000	15790	8510	12150	12034.38	3.27	-31	12450	12300	12030	11880	11610	12375	11955	86	3640	500	8740	10	1	17200000	2064	2.46	0.51	12	0.00	4877.00	23520.00	17830	20230306	-32.70	11600	20231006	3.45	17830	-32.70	20230306	11600	3.45	20231006	17830	-32.70	20230306	11600	3.45	20231006	0.97	N	035510	500	86 억	562825	N	N	0	N	N
74	20231018	160358	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	340	2	2.88	266886120	22192	151.34	11760	12180	11760	15350	8270	11810	12026.23	3.27	315	11943	11876	11823	11756	11703	11850	11730	86	3540	500	8500	10	1	17200000	2090	2.49	0.52	12	0.13	4877.00	23520.00	17830	20230306	-31.86	11600	20231006	4.74	17830	-31.86	20230306	11600	4.74	20231006	17830	-31.86	20230306	11600	4.74	20231006	0.98	N	035510	500	86 억	562320	N	N	0	N	N
75	20231018	150353	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	350	2	2.96	243985130	20305	138.47	11760	12180	11760	15350	8270	11810	12016.01	3.27	283	11943	11876	11823	11756	11703	11850	11730	86	3540	500	8500	10	1	17200000	2092	2.49	0.52	12	0.12	4877.00	23520.00	17830	20230306	-31.80	11600	20231006	4.83	17830	-31.80	20230306	11600	4.83	20231006	17830	-31.80	20230306	11600	4.83	20231006	0.98	N	035510	500	86 억	562320	N	N	0	N	N
76	20231018	140351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	340	2	2.88	191698490	16003	109.13	11760	12180	11760	15350	8270	11810	11978.91	3.27	22	11943	11876	11823	11756	11703	11850	11730	86	3540	500	8500	10	1	17200000	2090	2.49	0.52	12	0.09	4877.00	23520.00	17830	20230306	-31.86	11600	20231006	4.74	17830	-31.86	20230306	11600	4.74	20231006	17830	-31.86	20230306	11600	4.74	20231006	0.98	N	035510	500	86 억	562320	N	N	0	N	N
77	20231018	130350	57	100.00	KOSPI		서비스업	N	N	N	N		N	11870	60	2	0.51	85751040	7200	49.10	11760	11990	11760	15350	8270	11810	11909.87	3.27	163	11943	11876	11823	11756	11703	11850	11730	86	3540	500	8500	10	1	17200000	2042	2.43	0.50	12	0.04	4877.00	23520.00	17830	20230306	-33.43	11600	20231006	2.33	17830	-33.43	20230306	11600	2.33	20231006	17830	-33.43	20230306	11600	2.33	20231006	0.98	N	035510	500	86 억	562320	N	N	0	N	N
78	20231018	120355	57	100.00	KOSPI		서비스업	N	N	N	N		N	11870	60	2	0.51	81384840	6832	46.59	11760	11990	11760	15350	8270	11810	11912.30	3.27	163	11943	11876	11823	11756	11703	11850	11730	86	3540	500	8500	10	1	17200000	2042	2.43	0.50	12	0.04	4877.00	23520.00	17830	20230306	-33.43	11600	20231006	2.33	17830	-33.43	20230306	11600	2.33	20231006	17830	-33.43	20230306	11600	2.33	20231006	0.98	N	035510	500	86 억	562320	N	N	0	N	N
79	20231018	110352	57	100.00	KOSPI		서비스업	N	N	N	N		N	11900	90	2	0.76	68240950	5726	39.05	11760	11990	11760	15350	8270	11810	11917.73	3.27	51	11943	11876	11823	11756	11703	11850	11730	86	3540	500	8500	10	1	17200000	2047	2.44	0.51	12	0.03	4877.00	23520.00	17830	20230306	-33.26	11600	20231006	2.59	17830	-33.26	20230306	11600	2.59	20231006	17830	-33.26	20230306	11600	2.59	20231006	0.98	N	035510	500	86 억	562320	N	N	0	N	N
80	20231018	100354	57	100.00	KOSPI		서비스업	N	N	N	N		N	11920	110	2	0.93	52695070	4419	30.14	11760	11990	11760	15350	8270	11810	11924.66	3.27	-204	11943	11876	11823	11756	11703	11850	11730	86	3540	500	8500	10	1	17200000	2050	2.44	0.51	12	0.03	4877.00	23520.00	17830	20230306	-33.15	11600	20231006	2.76	17830	-33.15	20230306	11600	2.76	20231006	17830	-33.15	20230306	11600	2.76	20231006	0.98	N	035510	500	86 억	562320	N	N	0	N	N
81	20231018	090352	57	100.00	KOSPI		서비스업	N	N	N	N		N	11810	0	3	0.00	3203210	272	1.85	11760	11810	11760	15350	8270	11810	11776.51	3.27	-10	11943	11876	11823	11756	11703	11850	11730	86	3540	500	8500	10	1	17200000	2031	2.42	0.50	12	0.00	4877.00	23520.00	17830	20230306	-33.76	11600	20231006	1.81	17830	-33.76	20230306	11600	1.81	20231006	17830	-33.76	20230306	11600	1.81	20231006	0.98	N	035510	500	86 억	562320	N	N	0	N	N
82	20231017	160355	57	100.00	KOSPI		서비스업	N	N	N	N		N	11810	80	2	0.68	169532160	14346	54.52	11890	11890	11770	15240	8220	11730	11817.38	3.27	-279	12056	11892	11786	11622	11516	11840	11570	86	3510	500	8440	10	1	17200000	2031	2.42	0.50	12	0.08	4877.00	23520.00	17830	20230306	-33.76	11600	20231006	1.81	17830	-33.76	20230306	11600	1.81	20231006	17830	-33.76	20230306	11600	1.81	20231006	0.98	N	035510	500	86 억	562093	N	N	0	N	N
83	20231017	150353	57	100.00	KOSPI		서비스업	N	N	N	N		N	11820	90	2	0.77	155627540	13170	50.06	11890	11890	11770	15240	8220	11730	11816.82	3.27	24	12056	11892	11786	11622	11516	11840	11570	86	3510	500	8440	10	1	17200000	2033	2.42	0.50	12	0.08	4877.00	23520.00	17830	20230306	-33.71	11600	20231006	1.90	17830	-33.71	20230306	11600	1.90	20231006	17830	-33.71	20230306	11600	1.90	20231006	0.98	N	035510	500	86 억	562093	N	N	0	N	N
84	20231017	140355	57	100.00	KOSPI		서비스업	N	N	N	N		N	11800	70	2	0.60	99529770	8423	32.01	11890	11890	11770	15240	8220	11730	11816.43	3.27	-136	12056	11892	11786	11622	11516	11840	11570	86	3510	500	8440	10	1	17200000	2030	2.42	0.50	12	0.05	4877.00	23520.00	17830	20230306	-33.82	11600	20231006	1.72	17830	-33.82	20230306	11600	1.72	20231006	17830	-33.82	20230306	11600	1.72	20231006	0.98	N	035510	500	86 억	562093	N	N	0	N	N
85	20231017	130352	57	100.00	KOSPI		서비스업	N	N	N	N		N	11820	90	2	0.77	81299330	6881	26.15	11890	11890	11770	15240	8220	11730	11815.05	3.27	-124	12056	11892	11786	11622	11516	11840	11570	86	3510	500	8440	10	1	17200000	2033	2.42	0.50	12	0.04	4877.00	23520.00	17830	20230306	-33.71	11600	20231006	1.90	17830	-33.71	20230306	11600	1.90	20231006	17830	-33.71	20230306	11600	1.90	20231006	0.98	N	035510	500	86 억	562093	N	N	0	N	N
86	20231017	120354	57	100.00	KOSPI		서비스업	N	N	N	N		N	11820	90	2	0.77	71966530	6092	23.15	11890	11890	11770	15240	8220	11730	11813.28	3.27	-75	12056	11892	11786	11622	11516	11840	11570	86	3510	500	8440	10	1	17200000	2033	2.42	0.50	12	0.04	4877.00	23520.00	17830	20230306	-33.71	11600	20231006	1.90	17830	-33.71	20230306	11600	1.90	20231006	17830	-33.71	20230306	11600	1.90	20231006	0.98	N	035510	500	86 억	562093	N	N	0	N	N
87	20231017	110349	57	100.00	KOSPI		서비스업	N	N	N	N		N	11800	70	2	0.60	58768660	4975	18.91	11890	11890	11770	15240	8220	11730	11812.80	3.27	-91	12056	11892	11786	11622	11516	11840	11570	86	3510	500	8440	10	1	17200000	2030	2.42	0.50	12	0.03	4877.00	23520.00	17830	20230306	-33.82	11600	20231006	1.72	17830	-33.82	20230306	11600	1.72	20231006	17830	-33.82	20230306	11600	1.72	20231006	0.98	N	035510	500	86 억	562093	N	N	0	N	N
88	20231017	100349	57	100.00	KOSPI		서비스업	N	N	N	N		N	11800	70	2	0.60	22735850	1924	7.31	11890	11890	11770	15240	8220	11730	11816.97	3.27	102	12056	11892	11786	11622	11516	11840	11570	86	3510	500	8440	10	1	17200000	2030	2.42	0.50	12	0.01	4877.00	23520.00	17830	20230306	-33.82	11600	20231006	1.72	17830	-33.82	20230306	11600	1.72	20231006	17830	-33.82	20230306	11600	1.72	20231006	0.98	N	035510	500	86 억	562093	N	N	0	N	N
89	20231017	090351	57	100.00	KOSPI		서비스업	N	N	N	N		N	11820	90	2	0.77	2817490	237	0.90	11890	11890	11820	15240	8220	11730	11888.14	3.27	-34	12056	11892	11786	11622	11516	11840	11570	86	3510	500	8440	10	1	17200000	2033	2.42	0.50	12	0.00	4877.00	23520.00	17830	20230306	-33.71	11600	20231006	1.90	17830	-33.71	20230306	11600	1.90	20231006	17830	-33.71	20230306	11600	1.90	20231006	0.98	N	035510	500	86 억	562093	N	N	0	N	N
90	20231016	160350	57	100.00	KOSPI		서비스업	N	N	N	N		N	11730	-220	5	-1.84	309153920	26305	348.00	11840	11950	11680	15530	8370	11950	11752.65	3.27	2100	12296	12122	12026	11852	11756	12075	11805	86	3580	500	8600	10	1	17200000	2018	2.41	0.50	12	0.15	4877.00	23520.00	17830	20230306	-34.21	11600	20231006	1.12	17830	-34.21	20230306	11600	1.12	20231006	17830	-34.21	20230306	11600	1.12	20231006	0.97	N	035510	500	86 억	562928	N	N	1	N	N
91	20231016	150350	57	100.00	KOSPI		서비스업	N	N	N	N		N	11720	-230	5	-1.92	291509380	24798	328.06	11840	11950	11690	15530	8370	11950	11755.34	3.27	1985	12296	12122	12026	11852	11756	12075	11805	86	3580	500	8600	10	1	17200000	2016	2.40	0.50	12	0.14	4877.00	23520.00	17830	20230306	-34.27	11600	20231006	1.03	17830	-34.27	20230306	11600	1.03	20231006	17830	-34.27	20230306	11600	1.03	20231006	0.97	N	035510	500	86 억	562928	N	N	1	N	N
92	20231016	140350	57	100.00	KOSPI		서비스업	N	N	N	N		N	11720	-230	5	-1.92	233901940	19878	262.97	11840	11950	11720	15530	8370	11950	11766.86	3.27	2176	12296	12122	12026	11852	11756	12075	11805	86	3580	500	8600	10	1	17200000	2016	2.40	0.50	12	0.12	4877.00	23520.00	17830	20230306	-34.27	11600	20231006	1.03	17830	-34.27	20230306	11600	1.03	20231006	17830	-34.27	20230306	11600	1.03	20231006	0.97	N	035510	500	86 억	562928	N	N	1	N	N
93	20231016	130349	57	100.00	KOSPI		서비스업	N	N	N	N		N	11740	-210	5	-1.76	218061330	18527	245.10	11840	11950	11720	15530	8370	11950	11769.90	3.27	2195	12296	12122	12026	11852	11756	12075	11805	86	3580	500	8600	10	1	17200000	2019	2.41	0.50	12	0.11	4877.00	23520.00	17830	20230306	-34.16	11600	20231006	1.21	17830	-34.16	20230306	11600	1.21	20231006	17830	-34.16	20230306	11600	1.21	20231006	0.97	N	035510	500	86 억	562928	N	N	1	N	N
94	20231016	120349	57	100.00	KOSPI		서비스업	N	N	N	N		N	11780	-170	5	-1.42	169428560	14383	190.28	11840	11950	11750	15530	8370	11950	11779.76	3.27	2044	12296	12122	12026	11852	11756	12075	11805	86	3580	500	8600	10	1	17200000	2026	2.42	0.50	12	0.08	4877.00	23520.00	17830	20230306	-33.93	11600	20231006	1.55	17830	-33.93	20230306	11600	1.55	20231006	17830	-33.93	20230306	11600	1.55	20231006	0.97	N	035510	500	86 억	562928	N	N	1	N	N
95	20231016	110348	57	100.00	KOSPI		서비스업	N	N	N	N		N	11780	-170	5	-1.42	139653360	11853	156.81	11840	11950	11750	15530	8370	11950	11782.08	3.27	1969	12296	12122	12026	11852	11756	12075	11805	86	3580	500	8600	10	1	17200000	2026	2.42	0.50	12	0.07	4877.00	23520.00	17830	20230306	-33.93	11600	20231006	1.55	17830	-33.93	20230306	11600	1.55	20231006	17830	-33.93	20230306	11600	1.55	20231006	0.97	N	035510	500	86 억	562928	N	N	1	N	N
96	20231016	100345	57	100.00	KOSPI		서비스업	N	N	N	N		N	11780	-170	5	-1.42	120039520	10190	134.81	11840	11950	11750	15530	8370	11950	11780.10	3.27	1952	12296	12122	12026	11852	11756	12075	11805	86	3580	500	8600	10	1	17200000	2026	2.42	0.50	12	0.06	4877.00	23520.00	17830	20230306	-33.93	11600	20231006	1.55	17830	-33.93	20230306	11600	1.55	20231006	17830	-33.93	20230306	11600	1.55	20231006	0.97	N	035510	500	86 억	562928	N	N	1	N	N
97	20231016	090347	57	100.00	KOSPI		서비스업	N	N	N	N		N	11850	-100	5	-0.84	4432880	374	4.95	11840	11950	11840	15530	8370	11950	11852.10	3.27	-20	12296	12122	12026	11852	11756	12075	11805	86	3580	500	8600	10	1	17200000	2038	2.43	0.50	12	0.00	4877.00	23520.00	17830	20230306	-33.54	11600	20231006	2.16	17830	-33.54	20230306	11600	2.16	20231006	17830	-33.54	20230306	11600	2.16	20231006	0.97	N	035510	500	86 억	562928	N	N	1	N	N
98	20231012	160355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12090	160	2	1.34	173218320	14297	109.15	12030	12170	12000	15500	8360	11930	12115.71	3.29	-305	12076	12002	11906	11832	11736	12040	11870	86	3570	500	8580	10	1	17200000	2079	2.48	0.51	12	0.08	4877.00	23520.00	17830	20230306	-32.19	11600	20231006	4.22	17830	-32.19	20230306	11600	4.22	20231006	17830	-32.19	20230306	11600	4.22	20231006	0.98	N	035510	500	86 억	565559	N	N	4	N	N
99	20231012	150349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12150	220	2	1.84	165335200	13647	104.19	12030	12170	12000	15500	8360	11930	12115.13	3.29	-214	12076	12002	11906	11832	11736	12040	11870	86	3570	500	8580	10	1	17200000	2090	2.49	0.52	12	0.08	4877.00	23520.00	17830	20230306	-31.86	11600	20231006	4.74	17830	-31.86	20230306	11600	4.74	20231006	17830	-31.86	20230306	11600	4.74	20231006	0.98	N	035510	500	86 억	565559	N	N	10	N	N
100	20231012	140348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12150	220	2	1.84	154747220	12775	97.53	12030	12170	12000	15500	8360	11930	12113.29	3.29	-149	12076	12002	11906	11832	11736	12040	11870	86	3570	500	8580	10	1	17200000	2090	2.49	0.52	12	0.07	4877.00	23520.00	17830	20230306	-31.86	11600	20231006	4.74	17830	-31.86	20230306	11600	4.74	20231006	17830	-31.86	20230306	11600	4.74	20231006	0.98	N	035510	500	86 억	565559	N	N	10	N	N
101	20231012	130349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12140	210	2	1.76	136213320	11249	85.88	12030	12170	12000	15500	8360	11930	12108.93	3.29	-34	12076	12002	11906	11832	11736	12040	11870	86	3570	500	8580	10	1	17200000	2088	2.49	0.52	12	0.07	4877.00	23520.00	17830	20230306	-31.91	11600	20231006	4.66	17830	-31.91	20230306	11600	4.66	20231006	17830	-31.91	20230306	11600	4.66	20231006	0.98	N	035510	500	86 억	565559	N	N	10	N	N
102	20231012	120355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12110	180	2	1.51	112728830	9315	71.12	12030	12140	12000	15500	8360	11930	12101.86	3.29	73	12076	12002	11906	11832	11736	12040	11870	86	3570	500	8580	10	1	17200000	2083	2.48	0.51	12	0.05	4877.00	23520.00	17830	20230306	-32.08	11600	20231006	4.40	17830	-32.08	20230306	11600	4.40	20231006	17830	-32.08	20230306	11600	4.40	20231006	0.98	N	035510	500	86 억	565559	N	N	10	N	N
103	20231012	110353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12120	190	2	1.59	46768110	3869	29.54	12030	12140	12000	15500	8360	11930	12087.91	3.29	-490	12076	12002	11906	11832	11736	12040	11870	86	3570	500	8580	10	1	17200000	2085	2.49	0.52	12	0.02	4877.00	23520.00	17830	20230306	-32.02	11600	20231006	4.48	17830	-32.02	20230306	11600	4.48	20231006	17830	-32.02	20230306	11600	4.48	20231006	0.98	N	035510	500	86 억	565559	N	N	10	N	N
104	20231012	100352	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12080	150	2	1.26	26250960	2176	16.61	12030	12120	12000	15500	8360	11930	12063.86	3.29	-298	12076	12002	11906	11832	11736	12040	11870	86	3570	500	8580	10	1	17200000	2078	2.48	0.51	12	0.01	4877.00	23520.00	17830	20230306	-32.25	11600	20231006	4.14	17830	-32.25	20230306	11600	4.14	20231006	17830	-32.25	20230306	11600	4.14	20231006	0.98	N	035510	500	86 억	565559	N	N	10	N	N
105	20231012	090353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12020	90	2	0.75	6108120	508	3.88	12030	12030	12020	15500	8360	11930	12023.86	3.29	-61	12076	12002	11906	11832	11736	12040	11870	86	3570	500	8580	10	1	17200000	2067	2.46	0.51	12	0.00	4877.00	23520.00	17830	20230306	-32.59	11600	20231006	3.62	17830	-32.59	20230306	11600	3.62	20231006	17830	-32.59	20230306	11600	3.62	20231006	0.98	N	035510	500	86 억	565559	N	N	10	N	N
106	20231011	160350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11930	180	2	1.53	156188830	13098	48.60	11810	11980	11810	15270	8230	11750	11924.59	3.29	346	12130	11940	11840	11650	11550	11890	11600	86	3520	500	8460	10	1	17200000	2052	2.45	0.51	12	0.08	4877.00	23520.00	17830	20230306	-33.09	11600	20231006	2.84	17830	-33.09	20230306	11600	2.84	20231006	17830	-33.09	20230306	11600	2.84	20231006	0.98	N	035510	500	86 억	565214	N	N	10	N	N
107	20231011	150350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11950	200	2	1.70	129225420	10838	40.21	11810	11980	11810	15270	8230	11750	11923.36	3.29	360	12130	11940	11840	11650	11550	11890	11600	86	3520	500	8460	10	1	17200000	2055	2.45	0.51	12	0.06	4877.00	23520.00	17830	20230306	-32.98	11600	20231006	3.02	17830	-32.98	20230306	11600	3.02	20231006	17830	-32.98	20230306	11600	3.02	20231006	0.98	N	035510	500	86 억	565214	N	N	0	N	N
108	20231011	140354	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11940	190	2	1.62	114563580	9611	35.66	11810	11980	11810	15270	8230	11750	11920.05	3.29	65	12130	11940	11840	11650	11550	11890	11600	86	3520	500	8460	10	1	17200000	2054	2.45	0.51	12	0.06	4877.00	23520.00	17830	20230306	-33.03	11600	20231006	2.93	17830	-33.03	20230306	11600	2.93	20231006	17830	-33.03	20230306	11600	2.93	20231006	0.98	N	035510	500	86 억	565214	N	N	0	N	N
109	20231011	130348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11930	180	2	1.53	55461300	4666	17.31	11810	11940	11810	15270	8230	11750	11886.26	3.29	-1	12130	11940	11840	11650	11550	11890	11600	86	3520	500	8460	10	1	17200000	2052	2.45	0.51	12	0.03	4877.00	23520.00	17830	20230306	-33.09	11600	20231006	2.84	17830	-33.09	20230306	11600	2.84	20231006	17830	-33.09	20230306	11600	2.84	20231006	0.98	N	035510	500	86 억	565214	N	N	0	N	N
110	20231011	120355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11870	120	2	1.02	31365910	2641	9.80	11810	11940	11810	15270	8230	11750	11876.53	3.29	-2	12130	11940	11840	11650	11550	11890	11600	86	3520	500	8460	10	1	17200000	2042	2.43	0.50	12	0.02	4877.00	23520.00	17830	20230306	-33.43	11600	20231006	2.33	17830	-33.43	20230306	11600	2.33	20231006	17830	-33.43	20230306	11600	2.33	20231006	0.98	N	035510	500	86 억	565214	N	N	0	N	N
111	20231011	110351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11850	100	2	0.85	24084540	2028	7.52	11810	11940	11810	15270	8230	11750	11876.01	3.29	-2	12130	11940	11840	11650	11550	11890	11600	86	3520	500	8460	10	1	17200000	2038	2.43	0.50	12	0.01	4877.00	23520.00	17830	20230306	-33.54	11600	20231006	2.16	17830	-33.54	20230306	11600	2.16	20231006	17830	-33.54	20230306	11600	2.16	20231006	0.98	N	035510	500	86 억	565214	N	N	0	N	N
112	20231011	100349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11900	150	2	1.28	13369100	1124	4.17	11810	11940	11810	15270	8230	11750	11894.22	3.29	8	12130	11940	11840	11650	11550	11890	11600	86	3520	500	8460	10	1	17200000	2047	2.44	0.51	12	0.01	4877.00	23520.00	17830	20230306	-33.26	11600	20231006	2.59	17830	-33.26	20230306	11600	2.59	20231006	17830	-33.26	20230306	11600	2.59	20231006	0.98	N	035510	500	86 억	565214	N	N	0	N	N
113	20231011	090351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11810	60	2	0.51	1393580	118	0.44	11810	11810	11810	15270	8230	11750	11810.00	3.29	-15	12130	11940	11840	11650	11550	11890	11600	86	3520	500	8460	10	1	17200000	2031	2.42	0.50	12	0.00	4877.00	23520.00	17830	20230306	-33.76	11600	20231006	1.81	17830	-33.76	20230306	11600	1.81	20231006	17830	-33.76	20230306	11600	1.81	20231006	0.98	N	035510	500	86 억	565214	N	N	0	N	N
114	20231010	160347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11750	-140	5	-1.18	320693320	26947	180.80	11880	12030	11740	15450	8330	11890	11900.89	3.31	-5277	12150	12020	11810	11680	11470	12085	11745	86	3560	500	8560	10	1	17200000	2021	2.41	0.50	12	0.16	4877.00	23520.00	17830	20230306	-34.10	11600	20231006	1.29	17830	-34.10	20230306	11600	1.29	20231006	17830	-34.10	20230306	11600	1.29	20231006	0.98	N	035510	500	86 억	569702	N	N	0	N	N
115	20231010	150347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11770	-120	5	-1.01	309460640	25992	174.40	11880	12030	11740	15450	8330	11890	11906.00	3.31	-5005	12150	12020	11810	11680	11470	12085	11745	86	3560	500	8560	10	1	17200000	2024	2.41	0.50	12	0.15	4877.00	23520.00	17830	20230306	-33.99	11600	20231006	1.47	17830	-33.99	20230306	11600	1.47	20231006	17830	-33.99	20230306	11600	1.47	20231006	0.98	N	035510	500	86 억	569702	N	N	0	N	N
116	20231010	140346	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11820	-70	5	-0.59	289839850	24326	163.22	11880	12030	11750	15450	8330	11890	11914.82	3.31	-5072	12150	12020	11810	11680	11470	12085	11745	86	3560	500	8560	10	1	17200000	2033	2.42	0.50	12	0.14	4877.00	23520.00	17830	20230306	-33.71	11600	20231006	1.90	17830	-33.71	20230306	11600	1.90	20231006	17830	-33.71	20230306	11600	1.90	20231006	0.98	N	035510	500	86 억	569702	N	N	0	N	N
117	20231010	130344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11880	-10	5	-0.08	256050840	21462	144.00	11880	12030	11840	15450	8330	11890	11930.43	3.31	-4769	12150	12020	11810	11680	11470	12085	11745	86	3560	500	8560	10	1	17200000	2043	2.44	0.51	12	0.12	4877.00	23520.00	17830	20230306	-33.37	11600	20231006	2.41	17830	-33.37	20230306	11600	2.41	20231006	17830	-33.37	20230306	11600	2.41	20231006	0.98	N	035510	500	86 억	569702	N	N	0	N	N
118	20231010	120346	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11930	40	2	0.34	187908860	15749	105.67	11880	12030	11840	15450	8330	11890	11931.48	3.31	-1546	12150	12020	11810	11680	11470	12085	11745	86	3560	500	8560	10	1	17200000	2052	2.45	0.51	12	0.09	4877.00	23520.00	17830	20230306	-33.09	11600	20231006	2.84	17830	-33.09	20230306	11600	2.84	20231006	17830	-33.09	20230306	11600	2.84	20231006	0.98	N	035510	500	86 억	569702	N	N	0	N	N
119	20231010	110338	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11980	90	2	0.76	142723740	11966	80.29	11880	12030	11840	15450	8330	11890	11927.44	3.31	1693	12150	12020	11810	11680	11470	12085	11745	86	3560	500	8560	10	1	17200000	2061	2.46	0.51	12	0.07	4877.00	23520.00	17830	20230306	-32.81	11600	20231006	3.28	17830	-32.81	20230306	11600	3.28	20231006	17830	-32.81	20230306	11600	3.28	20231006	0.98	N	035510	500	86 억	569702	N	N	0	N	N
120	20231010	100342	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11960	70	2	0.59	125395790	10520	70.59	11880	12020	11840	15450	8330	11890	11919.75	3.31	1971	12150	12020	11810	11680	11470	12085	11745	86	3560	500	8560	10	1	17200000	2057	2.45	0.51	12	0.06	4877.00	23520.00	17830	20230306	-32.92	11600	20231006	3.10	17830	-32.92	20230306	11600	3.10	20231006	17830	-32.92	20230306	11600	3.10	20231006	0.98	N	035510	500	86 억	569702	N	N	0	N	N
121	20231010	090343	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11890	0	3	0.00	23028220	1941	13.02	11880	11890	11840	15450	8330	11890	11864.10	3.31	-74	12150	12020	11810	11680	11470	12085	11745	86	3560	500	8560	10	1	17200000	2045	2.44	0.51	12	0.01	4877.00	23520.00	17830	20230306	-33.31	11600	20231006	2.50	17830	-33.31	20230306	11600	2.50	20231006	17830	-33.31	20230306	11600	2.50	20231006	0.98	N	035510	500	86 억	569702	N	N	0	N	N
122	20231006	160345	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11890	250	2	2.15	176562220	14904	67.36	11600	11940	11600	15130	8150	11640	11846.60	3.29	2671	11933	11786	11703	11556	11473	11745	11515	86	3490	500	8380	10	1	17200000	2045	2.44	0.51	12	0.09	4877.00	23520.00	17830	20230306	-33.31	11600	20231006	2.50	17830	-33.31	20230306	11600	2.50	20231006	17830	-33.31	20230306	11600	2.50	20231006	0.99	N	035510	500	86 억	565749	N	N	0	N	N
123	20231006	150339	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11880	240	2	2.06	168199930	14200	64.18	11600	11940	11600	15130	8150	11640	11845.07	3.29	2655	11933	11786	11703	11556	11473	11745	11515	86	3490	500	8380	10	1	17200000	2043	2.44	0.51	12	0.08	4877.00	23520.00	17830	20230306	-33.37	11600	20231006	2.41	17830	-33.37	20230306	11600	2.41	20231006	17830	-33.37	20230306	11600	2.41	20231006	0.99	N	035510	500	86 억	565749	N	N	0	N	N
124	20231006	140340	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11900	260	2	2.23	156361730	13205	59.68	11600	11940	11600	15130	8150	11640	11841.10	3.29	2553	11933	11786	11703	11556	11473	11745	11515	86	3490	500	8380	10	1	17200000	2047	2.44	0.51	12	0.08	4877.00	23520.00	17830	20230306	-33.26	11600	20231006	2.59	17830	-33.26	20230306	11600	2.59	20231006	17830	-33.26	20230306	11600	2.59	20231006	0.99	N	035510	500	86 억	565749	N	N	0	N	N
125	20231006	130339	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11920	280	2	2.41	152668810	12895	58.28	11600	11940	11600	15130	8150	11640	11839.38	3.29	2460	11933	11786	11703	11556	11473	11745	11515	86	3490	500	8380	10	1	17200000	2050	2.44	0.51	12	0.07	4877.00	23520.00	17830	20230306	-33.15	11600	20231006	2.76	17830	-33.15	20230306	11600	2.76	20231006	17830	-33.15	20230306	11600	2.76	20231006	0.99	N	035510	500	86 억	565749	N	N	0	N	N
126	20231006	120335	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11920	280	2	2.41	131714470	11135	50.33	11600	11920	11600	15130	8150	11640	11828.87	3.29	2457	11933	11786	11703	11556	11473	11745	11515	86	3490	500	8380	10	1	17200000	2050	2.44	0.51	12	0.06	4877.00	23520.00	17830	20230306	-33.15	11600	20231006	2.76	17830	-33.15	20230306	11600	2.76	20231006	17830	-33.15	20230306	11600	2.76	20231006	0.99	N	035510	500	86 억	565749	N	N	0	N	N
127	20231006	110333	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11900	260	2	2.23	111667550	9451	42.71	11600	11920	11600	15130	8150	11640	11815.42	3.29	3057	11933	11786	11703	11556	11473	11745	11515	86	3490	500	8380	10	1	17200000	2047	2.44	0.51	12	0.05	4877.00	23520.00	17830	20230306	-33.26	11600	20231006	2.59	17830	-33.26	20230306	11600	2.59	20231006	17830	-33.26	20230306	11600	2.59	20231006	0.99	N	035510	500	86 억	565749	N	N	0	N	N
128	20231006	100336	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11820	180	2	1.55	89981130	7627	34.47	11600	11920	11600	15130	8150	11640	11797.71	3.29	2697	11933	11786	11703	11556	11473	11745	11515	86	3490	500	8380	10	1	17200000	2033	2.42	0.50	12	0.04	4877.00	23520.00	17830	20230306	-33.71	11600	20231006	1.90	17830	-33.71	20230306	11600	1.90	20231006	17830	-33.71	20230306	11600	1.90	20231006	0.99	N	035510	500	86 억	565749	N	N	0	N	N
129	20231006	090332	55	30.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	11670	30	2	0.26	3135040	270	1.22	11600	11670	11600	15130	8150	11640	11611.26	3.29	103	11933	11786	11703	11556	11473	11745	11515	86	3490	500	8380	10	1	17200000	2007	2.39	0.50	12	0.00	4877.00	23520.00	17830	20230306	-34.55	11600	20231006	0.60	17830	-34.55	20230306	11600	0.60	20231006	17830	-34.55	20230306	11600	0.60	20231006	0.99	N	035510	500	86 억	565749	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History