KissMeData/072130/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160635	57	100.00	KOSPI	서비스업	N	N	N	N		N	3235	-50	5	-1.52	163718090	50871	46.68	3290	3315	3165	4270	2300	3285	3218.21	2.84	-11402	3475	3380	3250	3155	3025	3427	3202	66	985	500	2100	5	1	13195454	427	19.37	0.70	12	0.39	167.00	4642.00	7600	20230208	-57.43	2800	20230103	15.54	7600	-57.43	20230208	2800	15.54	20230103	7600	-57.43	20230208	2800	15.54	20230103	5.58	N	072130	500	65 억	374214	N	N	0	N	N
3	20231031	150642	57	100.00	KOSPI	서비스업	N	N	N	N		N	3180	-105	5	-3.20	140889780	43687	40.09	3290	3315	3170	4270	2300	3285	3224.93	2.84	-12844	3475	3380	3250	3155	3025	3427	3202	66	985	500	2100	5	1	13195454	420	19.04	0.69	12	0.33	167.00	4642.00	7600	20230208	-58.16	2800	20230103	13.57	7600	-58.16	20230208	2800	13.57	20230103	7600	-58.16	20230208	2800	13.57	20230103	5.58	N	072130	500	65 억	374214	N	N	0	N	N
4	20231031	140649	57	100.00	KOSPI	서비스업	N	N	N	N		N	3195	-90	5	-2.74	119132265	36883	33.84	3290	3315	3170	4270	2300	3285	3229.95	2.84	-9145	3475	3380	3250	3155	3025	3427	3202	66	985	500	2100	5	1	13195454	422	19.13	0.69	12	0.28	167.00	4642.00	7600	20230208	-57.96	2800	20230103	14.11	7600	-57.96	20230208	2800	14.11	20230103	7600	-57.96	20230208	2800	14.11	20230103	5.58	N	072130	500	65 억	374214	N	N	0	N	N
5	20231031	130642	57	100.00	KOSPI	서비스업	N	N	N	N		N	3210	-75	5	-2.28	90257800	27836	25.54	3290	3315	3185	4270	2300	3285	3242.43	2.84	-9893	3475	3380	3250	3155	3025	3427	3202	66	985	500	2100	5	1	13195454	424	19.22	0.69	12	0.21	167.00	4642.00	7600	20230208	-57.76	2800	20230103	14.64	7600	-57.76	20230208	2800	14.64	20230103	7600	-57.76	20230208	2800	14.64	20230103	5.58	N	072130	500	65 억	374214	N	N	0	N	N
6	20231031	120640	57	100.00	KOSPI	서비스업	N	N	N	N		N	3220	-65	5	-1.98	86575915	26685	24.49	3290	3315	3200	4270	2300	3285	3244.31	2.84	-9514	3475	3380	3250	3155	3025	3427	3202	66	985	500	2100	5	1	13195454	425	19.28	0.69	12	0.20	167.00	4642.00	7600	20230208	-57.63	2800	20230103	15.00	7600	-57.63	20230208	2800	15.00	20230103	7600	-57.63	20230208	2800	15.00	20230103	5.58	N	072130	500	65 억	374214	N	N	0	N	N
7	20231031	110658	57	100.00	KOSPI	서비스업	N	N	N	N		N	3240	-45	5	-1.37	71330310	21942	20.13	3290	3315	3215	4270	2300	3285	3250.80	2.84	-7717	3475	3380	3250	3155	3025	3427	3202	66	985	500	2100	5	1	13195454	428	19.40	0.70	12	0.17	167.00	4642.00	7600	20230208	-57.37	2800	20230103	15.71	7600	-57.37	20230208	2800	15.71	20230103	7600	-57.37	20230208	2800	15.71	20230103	5.58	N	072130	500	65 억	374214	N	N	0	N	N
8	20231031	100648	57	100.00	KOSPI	서비스업	N	N	N	N		N	3255	-30	5	-0.91	47390650	14532	13.33	3290	3315	3215	4270	2300	3285	3261.06	2.84	-2598	3475	3380	3250	3155	3025	3427	3202	66	985	500	2100	5	1	13195454	430	19.49	0.70	12	0.11	167.00	4642.00	7600	20230208	-57.17	2800	20230103	16.25	7600	-57.17	20230208	2800	16.25	20230103	7600	-57.17	20230208	2800	16.25	20230103	5.58	N	072130	500	65 억	374214	N	N	0	N	N
9	20231031	090645	57	100.00	KOSPI	서비스업	N	N	N	N		N	3300	15	2	0.46	19046730	5781	5.30	3290	3315	3265	4270	2300	3285	3294.77	2.84	-2670	3475	3380	3250	3155	3025	3427	3202	66	985	500	2100	5	1	13195454	435	19.76	0.71	12	0.04	167.00	4642.00	7600	20230208	-56.58	2800	20230103	17.86	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2800	17.86	20230103	5.58	N	072130	500	65 억	374214	N	N	0	N	N
10	20231030	160636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	110	2	3.46	354396095	108983	89.52	3175	3345	3120	4125	2225	3175	3251.85	2.67	21328	3421	3297	3216	3092	3011	3257	3052	66	950	500	2030	5	1	13195454	433	19.67	0.71	12	0.83	167.00	4642.00	7600	20230208	-56.78	2800	20230103	17.32	7600	-56.78	20230208	2800	17.32	20230103	7600	-56.78	20230208	2800	17.32	20230103	5.61	N	072130	500	65 억	351730	N	N	0	N	N
11	20231030	150621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3265	90	2	2.83	346891630	106696	87.64	3175	3345	3120	4125	2225	3175	3251.32	2.67	21229	3421	3297	3216	3092	3011	3257	3052	66	950	500	2030	5	1	13195454	431	19.55	0.70	12	0.81	167.00	4642.00	7600	20230208	-57.04	2800	20230103	16.61	7600	-57.04	20230208	2800	16.61	20230103	7600	-57.04	20230208	2800	16.61	20230103	5.61	N	072130	500	65 억	351730	N	N	0	N	N
12	20231030	140622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	95	2	2.99	278984400	85321	70.08	3175	3345	3175	4125	2225	3175	3269.98	2.67	19775	3421	3297	3216	3092	3011	3257	3052	66	950	500	2030	5	1	13195454	431	19.58	0.70	12	0.65	167.00	4642.00	7600	20230208	-56.97	2800	20230103	16.79	7600	-56.97	20230208	2800	16.79	20230103	7600	-56.97	20230208	2800	16.79	20230103	5.61	N	072130	500	65 억	351730	N	N	0	N	N
13	20231030	130623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3270	95	2	2.99	269894625	82549	67.81	3175	3345	3175	4125	2225	3175	3269.67	2.67	20156	3421	3297	3216	3092	3011	3257	3052	66	950	500	2030	5	1	13195454	431	19.58	0.70	12	0.63	167.00	4642.00	7600	20230208	-56.97	2800	20230103	16.79	7600	-56.97	20230208	2800	16.79	20230103	7600	-56.97	20230208	2800	16.79	20230103	5.61	N	072130	500	65 억	351730	N	N	0	N	N
14	20231030	120618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	80	2	2.52	264085805	80773	66.35	3175	3345	3175	4125	2225	3175	3269.65	2.67	18896	3421	3297	3216	3092	3011	3257	3052	66	950	500	2030	5	1	13195454	430	19.49	0.70	12	0.61	167.00	4642.00	7600	20230208	-57.17	2800	20230103	16.25	7600	-57.17	20230208	2800	16.25	20230103	7600	-57.17	20230208	2800	16.25	20230103	5.61	N	072130	500	65 억	351730	N	N	0	N	N
15	20231030	110618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	115	2	3.62	253324820	77456	63.62	3175	3345	3175	4125	2225	3175	3270.74	2.67	17407	3421	3297	3216	3092	3011	3257	3052	66	950	500	2030	5	1	13195454	434	19.70	0.71	12	0.59	167.00	4642.00	7600	20230208	-56.71	2800	20230103	17.50	7600	-56.71	20230208	2800	17.50	20230103	7600	-56.71	20230208	2800	17.50	20230103	5.61	N	072130	500	65 억	351730	N	N	0	N	N
16	20231030	100619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3305	130	2	4.09	123882260	38086	31.28	3175	3325	3175	4125	2225	3175	3252.99	2.67	4274	3421	3297	3216	3092	3011	3257	3052	66	950	500	2030	5	1	13195454	436	19.79	0.71	12	0.29	167.00	4642.00	7600	20230208	-56.51	2800	20230103	18.04	7600	-56.51	20230208	2800	18.04	20230103	7600	-56.51	20230208	2800	18.04	20230103	5.61	N	072130	500	65 억	351730	N	N	0	N	N
17	20231030	090614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	50	2	1.57	16656075	5224	4.29	3175	3230	3175	4125	2225	3175	3188.75	2.67	170	3421	3297	3216	3092	3011	3257	3052	66	950	500	2030	5	1	13195454	426	19.31	0.69	12	0.04	167.00	4642.00	7600	20230208	-57.57	2800	20230103	15.18	7600	-57.57	20230208	2800	15.18	20230103	7600	-57.57	20230208	2800	15.18	20230103	5.61	N	072130	500	65 억	351730	N	N	0	N	N
18	20231027	160548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3175	0	3	0.00	390711405	121527	187.02	3315	3340	3135	4125	2225	3175	3215.03	2.74	-9777	3345	3260	3215	3130	3085	3237	3107	66	950	500	2030	5	1	13195454	419	19.01	0.68	12	0.92	167.00	4642.00	7600	20230208	-58.22	2800	20230103	13.39	7600	-58.22	20230208	2800	13.39	20230103	7600	-58.22	20230208	2800	13.39	20230103	5.79	N	072130	500	65 억	362007	N	N	0	N	N
19	20231027	150616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3180	5	2	0.16	359480690	111677	171.86	3315	3340	3135	4125	2225	3175	3218.95	2.74	-10558	3345	3260	3215	3130	3085	3237	3107	66	950	500	2030	5	1	13195454	420	19.04	0.69	12	0.85	167.00	4642.00	7600	20230208	-58.16	2800	20230103	13.57	7600	-58.16	20230208	2800	13.57	20230103	7600	-58.16	20230208	2800	13.57	20230103	5.79	N	072130	500	65 억	362007	N	N	0	N	N
20	20231027	140615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3180	5	2	0.16	323330405	100328	154.40	3315	3340	3135	4125	2225	3175	3222.75	2.74	-11698	3345	3260	3215	3130	3085	3237	3107	66	950	500	2030	5	1	13195454	420	19.04	0.69	12	0.76	167.00	4642.00	7600	20230208	-58.16	2800	20230103	13.57	7600	-58.16	20230208	2800	13.57	20230103	7600	-58.16	20230208	2800	13.57	20230103	5.79	N	072130	500	65 억	362007	N	N	0	N	N
21	20231027	130607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3165	-10	5	-0.31	293441625	90891	139.88	3315	3340	3135	4125	2225	3175	3228.52	2.74	-10304	3345	3260	3215	3130	3085	3237	3107	66	950	500	2030	5	1	13195454	418	18.95	0.68	12	0.69	167.00	4642.00	7600	20230208	-58.36	2800	20230103	13.04	7600	-58.36	20230208	2800	13.04	20230103	7600	-58.36	20230208	2800	13.04	20230103	5.79	N	072130	500	65 억	362007	N	N	0	N	N
22	20231027	120618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3195	20	2	0.63	277479380	85868	132.15	3315	3340	3135	4125	2225	3175	3231.49	2.74	-8752	3345	3260	3215	3130	3085	3237	3107	66	950	500	2030	5	1	13195454	422	19.13	0.69	12	0.65	167.00	4642.00	7600	20230208	-57.96	2800	20230103	14.11	7600	-57.96	20230208	2800	14.11	20230103	7600	-57.96	20230208	2800	14.11	20230103	5.79	N	072130	500	65 억	362007	N	N	0	N	N
23	20231027	110623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3180	5	2	0.16	265837975	82234	126.55	3315	3340	3135	4125	2225	3175	3232.73	2.74	-9930	3345	3260	3215	3130	3085	3237	3107	66	950	500	2030	5	1	13195454	420	19.04	0.69	12	0.62	167.00	4642.00	7600	20230208	-58.16	2800	20230103	13.57	7600	-58.16	20230208	2800	13.57	20230103	7600	-58.16	20230208	2800	13.57	20230103	5.79	N	072130	500	65 억	362007	N	N	0	N	N
24	20231027	100615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3155	-20	5	-0.63	205432395	63339	97.47	3315	3340	3135	4125	2225	3175	3243.42	2.74	-19917	3345	3260	3215	3130	3085	3237	3107	66	950	500	2030	5	1	13195454	416	18.89	0.68	12	0.48	167.00	4642.00	7600	20230208	-58.49	2800	20230103	12.68	7600	-58.49	20230208	2800	12.68	20230103	7600	-58.49	20230208	2800	12.68	20230103	5.79	N	072130	500	65 억	362007	N	N	0	N	N
25	20231027	090612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	85	2	2.68	95759030	28960	44.57	3315	3340	3260	4125	2225	3175	3306.78	2.74	-7488	3345	3260	3215	3130	3085	3237	3107	66	950	500	2030	5	1	13195454	430	19.52	0.70	12	0.22	167.00	4642.00	7600	20230208	-57.11	2800	20230103	16.43	7600	-57.11	20230208	2800	16.43	20230103	7600	-57.11	20230208	2800	16.43	20230103	5.79	N	072130	500	65 억	362007	N	N	0	N	N
26	20231026	160607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3175	-155	5	-4.65	209614065	64958	60.40	3250	3300	3170	4325	2335	3330	3226.83	2.87	-16949	3506	3417	3346	3257	3186	3462	3302	66	995	500	2130	5	1	13195454	419	19.01	0.68	12	0.49	167.00	4642.00	7600	20230208	-58.22	2800	20230103	13.39	7600	-58.22	20230208	2800	13.39	20230103	7600	-58.22	20230208	2800	13.39	20230103	5.76	N	072130	500	65 억	378069	N	N	0	N	N
27	20231026	150606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	-130	5	-3.90	182051065	56317	52.36	3250	3300	3170	4325	2335	3330	3232.52	2.87	-20074	3506	3417	3346	3257	3186	3462	3302	66	995	500	2130	5	1	13195454	422	19.16	0.69	12	0.43	167.00	4642.00	7600	20230208	-57.89	2800	20230103	14.29	7600	-57.89	20230208	2800	14.29	20230103	7600	-57.89	20230208	2800	14.29	20230103	5.76	N	072130	500	65 억	378069	N	N	0	N	N
28	20231026	140607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3200	-130	5	-3.90	152407835	47003	43.70	3250	3300	3175	4325	2335	3330	3242.41	2.87	-19996	3506	3417	3346	3257	3186	3462	3302	66	995	500	2130	5	1	13195454	422	19.16	0.69	12	0.36	167.00	4642.00	7600	20230208	-57.89	2800	20230103	14.29	7600	-57.89	20230208	2800	14.29	20230103	7600	-57.89	20230208	2800	14.29	20230103	5.76	N	072130	500	65 억	378069	N	N	0	N	N
29	20231026	130606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3250	-80	5	-2.40	142264600	43844	40.77	3250	3300	3175	4325	2335	3330	3244.68	2.87	-18511	3506	3417	3346	3257	3186	3462	3302	66	995	500	2130	5	1	13195454	429	19.46	0.70	12	0.33	167.00	4642.00	7600	20230208	-57.24	2800	20230103	16.07	7600	-57.24	20230208	2800	16.07	20230103	7600	-57.24	20230208	2800	16.07	20230103	5.76	N	072130	500	65 억	378069	N	N	0	N	N
30	20231026	120605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	-100	5	-3.00	134459585	41430	38.52	3250	3300	3175	4325	2335	3330	3245.35	2.87	-17040	3506	3417	3346	3257	3186	3462	3302	66	995	500	2130	5	1	13195454	426	19.34	0.70	12	0.31	167.00	4642.00	7600	20230208	-57.50	2800	20230103	15.36	7600	-57.50	20230208	2800	15.36	20230103	7600	-57.50	20230208	2800	15.36	20230103	5.76	N	072130	500	65 억	378069	N	N	0	N	N
31	20231026	110611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	-75	5	-2.25	99699530	30651	28.50	3250	3300	3210	4325	2335	3330	3252.59	2.87	-11773	3506	3417	3346	3257	3186	3462	3302	66	995	500	2130	5	1	13195454	430	19.49	0.70	12	0.23	167.00	4642.00	7600	20230208	-57.17	2800	20230103	16.25	7600	-57.17	20230208	2800	16.25	20230103	7600	-57.17	20230208	2800	16.25	20230103	5.76	N	072130	500	65 억	378069	N	N	0	N	N
32	20231026	100610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	-90	5	-2.70	54322760	16762	15.59	3250	3280	3210	4325	2335	3330	3240.53	2.87	-7599	3506	3417	3346	3257	3186	3462	3302	66	995	500	2130	5	1	13195454	428	19.40	0.70	12	0.13	167.00	4642.00	7600	20230208	-57.37	2800	20230103	15.71	7600	-57.37	20230208	2800	15.71	20230103	7600	-57.37	20230208	2800	15.71	20230103	5.76	N	072130	500	65 억	378069	N	N	0	N	N
33	20231026	090608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	-100	5	-3.00	8293360	2555	2.38	3250	3250	3220	4325	2335	3330	3244.05	2.87	-403	3506	3417	3346	3257	3186	3462	3302	66	995	500	2130	5	1	13195454	426	19.34	0.70	12	0.02	167.00	4642.00	7600	20230208	-57.50	2800	20230103	15.36	7600	-57.50	20230208	2800	15.36	20230103	7600	-57.50	20230208	2800	15.36	20230103	5.76	N	072130	500	65 억	378069	N	N	0	N	N
34	20231025	160610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	45	2	1.37	360992620	107548	108.12	3285	3435	3275	4270	2300	3285	3356.65	2.60	31770	3451	3367	3206	3122	2961	3410	3165	66	985	500	2100	5	1	13195454	439	19.94	0.72	12	0.82	167.00	4642.00	7600	20230208	-56.18	2800	20230103	18.93	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2800	18.93	20230103	5.72	N	072130	500	65 억	342887	N	N	0	N	N
35	20231025	150609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	45	2	1.37	334179705	99419	99.95	3285	3435	3285	4270	2300	3285	3361.33	2.60	29846	3451	3367	3206	3122	2961	3410	3165	66	985	500	2100	5	1	13195454	439	19.94	0.72	12	0.75	167.00	4642.00	7600	20230208	-56.18	2800	20230103	18.93	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2800	18.93	20230103	5.72	N	072130	500	65 억	342887	N	N	0	N	N
36	20231025	140606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	55	2	1.67	311997120	92733	93.23	3285	3435	3285	4270	2300	3285	3364.47	2.60	31841	3451	3367	3206	3122	2961	3410	3165	66	985	500	2100	5	1	13195454	441	20.00	0.72	12	0.70	167.00	4642.00	7600	20230208	-56.05	2800	20230103	19.29	7600	-56.05	20230208	2800	19.29	20230103	7600	-56.05	20230208	2800	19.29	20230103	5.72	N	072130	500	65 억	342887	N	N	0	N	N
37	20231025	130605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3320	35	2	1.07	302589740	89915	90.39	3285	3435	3285	4270	2300	3285	3365.29	2.60	32496	3451	3367	3206	3122	2961	3410	3165	66	985	500	2100	5	1	13195454	438	19.88	0.72	12	0.68	167.00	4642.00	7600	20230208	-56.32	2800	20230103	18.57	7600	-56.32	20230208	2800	18.57	20230103	7600	-56.32	20230208	2800	18.57	20230103	5.72	N	072130	500	65 억	342887	N	N	0	N	N
38	20231025	120606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3345	60	2	1.83	279001790	82815	83.26	3285	3435	3285	4270	2300	3285	3368.98	2.60	31054	3451	3367	3206	3122	2961	3410	3165	66	985	500	2100	5	1	13195454	441	20.03	0.72	12	0.63	167.00	4642.00	7600	20230208	-55.99	2800	20230103	19.46	7600	-55.99	20230208	2800	19.46	20230103	7600	-55.99	20230208	2800	19.46	20230103	5.72	N	072130	500	65 억	342887	N	N	0	N	N
39	20231025	110607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	75	2	2.28	262944960	78021	78.44	3285	3435	3285	4270	2300	3285	3370.18	2.60	30144	3451	3367	3206	3122	2961	3410	3165	66	985	500	2100	5	1	13195454	443	20.12	0.72	12	0.59	167.00	4642.00	7600	20230208	-55.79	2800	20230103	20.00	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2800	20.00	20230103	5.72	N	072130	500	65 억	342887	N	N	0	N	N
40	20231025	100607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3365	80	2	2.44	179782280	53314	53.60	3285	3435	3285	4270	2300	3285	3372.14	2.60	20293	3451	3367	3206	3122	2961	3410	3165	66	985	500	2100	5	1	13195454	444	20.15	0.72	12	0.40	167.00	4642.00	7600	20230208	-55.72	2800	20230103	20.18	7600	-55.72	20230208	2800	20.18	20230103	7600	-55.72	20230208	2800	20.18	20230103	5.72	N	072130	500	65 억	342887	N	N	0	N	N
41	20231025	090604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	75	2	2.28	28788560	8696	8.74	3285	3360	3285	4270	2300	3285	3310.55	2.60	2294	3451	3367	3206	3122	2961	3410	3165	66	985	500	2100	5	1	13195454	443	20.12	0.72	12	0.07	167.00	4642.00	7600	20230208	-55.79	2800	20230103	20.00	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2800	20.00	20230103	5.72	N	072130	500	65 억	342887	N	N	0	N	N
42	20231024	160553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3285	145	2	4.62	314435015	99254	60.62	3150	3290	3045	4080	2200	3140	3167.98	2.47	17012	3406	3272	3176	3042	2946	3340	3110	66	940	500	2000	5	1	13195454	433	19.67	0.71	12	0.75	167.00	4642.00	7600	20230208	-56.78	2800	20230103	17.32	7600	-56.78	20230208	2800	17.32	20230103	7600	-56.78	20230208	2800	17.32	20230103	5.81	N	072130	500	65 억	325952	N	N	0	N	N
43	20231024	150603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3280	140	2	4.46	302668960	95665	58.42	3150	3290	3045	4080	2200	3140	3163.84	2.47	16147	3406	3272	3176	3042	2946	3340	3110	66	940	500	2000	5	1	13195454	433	19.64	0.71	12	0.72	167.00	4642.00	7600	20230208	-56.84	2800	20230103	17.14	7600	-56.84	20230208	2800	17.14	20230103	7600	-56.84	20230208	2800	17.14	20230103	5.81	N	072130	500	65 억	325952	N	N	0	N	N
44	20231024	140551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3235	95	2	3.03	224656015	71826	43.87	3150	3255	3045	4080	2200	3140	3127.78	2.47	2447	3406	3272	3176	3042	2946	3340	3110	66	940	500	2000	5	1	13195454	427	19.37	0.70	12	0.54	167.00	4642.00	7600	20230208	-57.43	2800	20230103	15.54	7600	-57.43	20230208	2800	15.54	20230103	7600	-57.43	20230208	2800	15.54	20230103	5.81	N	072130	500	65 억	325952	N	N	0	N	N
45	20231024	130559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3160	20	2	0.64	167142320	53853	32.89	3150	3170	3045	4080	2200	3140	3103.68	2.47	-583	3406	3272	3176	3042	2946	3340	3110	66	940	500	2000	5	1	13195454	417	18.92	0.68	12	0.41	167.00	4642.00	7600	20230208	-58.42	2800	20230103	12.86	7600	-58.42	20230208	2800	12.86	20230103	7600	-58.42	20230208	2800	12.86	20230103	5.81	N	072130	500	65 억	325952	N	N	0	N	N
46	20231024	120604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3140	0	3	0.00	141251375	45618	27.86	3150	3170	3045	4080	2200	3140	3096.40	2.47	-5837	3406	3272	3176	3042	2946	3340	3110	66	940	500	2000	5	1	13195454	414	18.80	0.68	12	0.35	167.00	4642.00	7600	20230208	-58.68	2800	20230103	12.14	7600	-58.68	20230208	2800	12.14	20230103	7600	-58.68	20230208	2800	12.14	20230103	5.81	N	072130	500	65 억	325952	N	N	0	N	N
47	20231024	110559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3085	-55	5	-1.75	106054080	34292	20.94	3150	3170	3045	4080	2200	3140	3092.68	2.47	-9759	3406	3272	3176	3042	2946	3340	3110	66	940	500	2000	5	1	13195454	407	18.47	0.66	12	0.26	167.00	4642.00	7600	20230208	-59.41	2800	20230103	10.18	7600	-59.41	20230208	2800	10.18	20230103	7600	-59.41	20230208	2800	10.18	20230103	5.81	N	072130	500	65 억	325952	N	N	0	N	N
48	20231024	100553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3085	-55	5	-1.75	53504670	17115	10.45	3150	3170	3065	4080	2200	3140	3126.19	2.47	-4725	3406	3272	3176	3042	2946	3340	3110	66	940	500	2000	5	1	13195454	407	18.47	0.66	12	0.13	167.00	4642.00	7600	20230208	-59.41	2800	20230103	10.18	7600	-59.41	20230208	2800	10.18	20230103	7600	-59.41	20230208	2800	10.18	20230103	5.81	N	072130	500	65 억	325952	N	N	0	N	N
49	20231024	090558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3160	20	2	0.64	8204690	2599	1.59	3150	3170	3150	4080	2200	3140	3156.86	2.47	974	3406	3272	3176	3042	2946	3340	3110	66	940	500	2000	5	1	13195454	417	18.92	0.68	12	0.02	167.00	4642.00	7600	20230208	-58.42	2800	20230103	12.86	7600	-58.42	20230208	2800	12.86	20230103	7600	-58.42	20230208	2800	12.86	20230103	5.81	N	072130	500	65 억	325952	N	N	0	N	N
50	20231023	160550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3140	5	2	0.16	512449630	161731	202.94	3080	3310	3080	4075	2195	3135	3168.53	2.59	-15269	3235	3185	3110	3060	2985	3210	3085	66	940	500	2000	5	1	13195454	414	18.80	0.68	12	1.23	167.00	4642.00	7600	20230208	-58.68	2800	20230103	12.14	7600	-58.68	20230208	2800	12.14	20230103	7600	-58.68	20230208	2800	12.14	20230103	6.07	N	072130	500	65 억	341577	N	N	0	N	N
51	20231023	150553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3135	0	3	0.00	479600140	151235	189.77	3080	3310	3080	4075	2195	3135	3171.22	2.59	-12814	3235	3185	3110	3060	2985	3210	3085	66	940	500	2000	5	1	13195454	414	18.77	0.68	12	1.15	167.00	4642.00	7600	20230208	-58.75	2800	20230103	11.96	7600	-58.75	20230208	2800	11.96	20230103	7600	-58.75	20230208	2800	11.96	20230103	6.07	N	072130	500	65 억	341577	N	N	0	N	N
52	20231023	140552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3140	5	2	0.16	153361830	49201	61.74	3080	3185	3080	4075	2195	3135	3117.05	2.59	7097	3235	3185	3110	3060	2985	3210	3085	66	940	500	2000	5	1	13195454	414	18.80	0.68	12	0.37	167.00	4642.00	7600	20230208	-58.68	2800	20230103	12.14	7600	-58.68	20230208	2800	12.14	20230103	7600	-58.68	20230208	2800	12.14	20230103	6.07	N	072130	500	65 억	341577	N	N	0	N	N
53	20231023	130555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3130	-5	5	-0.16	129030165	41418	51.97	3080	3185	3080	4075	2195	3135	3115.32	2.59	8988	3235	3185	3110	3060	2985	3210	3085	66	940	500	2000	5	1	13195454	413	18.74	0.67	12	0.31	167.00	4642.00	7600	20230208	-58.82	2800	20230103	11.79	7600	-58.82	20230208	2800	11.79	20230103	7600	-58.82	20230208	2800	11.79	20230103	6.07	N	072130	500	65 억	341577	N	N	0	N	N
54	20231023	120549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3130	-5	5	-0.16	119101665	38228	47.97	3080	3185	3080	4075	2195	3135	3115.56	2.59	9044	3235	3185	3110	3060	2985	3210	3085	66	940	500	2000	5	1	13195454	413	18.74	0.67	12	0.29	167.00	4642.00	7600	20230208	-58.82	2800	20230103	11.79	7600	-58.82	20230208	2800	11.79	20230103	7600	-58.82	20230208	2800	11.79	20230103	6.07	N	072130	500	65 억	341577	N	N	0	N	N
55	20231023	110548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3160	25	2	0.80	109391525	35134	44.09	3080	3185	3080	4075	2195	3135	3113.55	2.59	10416	3235	3185	3110	3060	2985	3210	3085	66	940	500	2000	5	1	13195454	417	18.92	0.68	12	0.27	167.00	4642.00	7600	20230208	-58.42	2800	20230103	12.86	7600	-58.42	20230208	2800	12.86	20230103	7600	-58.42	20230208	2800	12.86	20230103	6.07	N	072130	500	65 억	341577	N	N	0	N	N
56	20231023	100544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3140	5	2	0.16	78584690	25343	31.80	3080	3155	3080	4075	2195	3135	3100.84	2.59	6861	3235	3185	3110	3060	2985	3210	3085	66	940	500	2000	5	1	13195454	414	18.80	0.68	12	0.19	167.00	4642.00	7600	20230208	-58.68	2800	20230103	12.14	7600	-58.68	20230208	2800	12.14	20230103	7600	-58.68	20230208	2800	12.14	20230103	6.07	N	072130	500	65 억	341577	N	N	0	N	N
57	20231023	090557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3095	-40	5	-1.28	50422895	16334	20.50	3080	3130	3080	4075	2195	3135	3086.99	2.59	4939	3235	3185	3110	3060	2985	3210	3085	66	940	500	2000	5	1	13195454	408	18.53	0.67	12	0.12	167.00	4642.00	7600	20230208	-59.28	2800	20230103	10.54	7600	-59.28	20230208	2800	10.54	20230103	7600	-59.28	20230208	2800	10.54	20230103	6.07	N	072130	500	65 억	341577	N	N	0	N	N
58	20231020	160548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3135	-15	5	-0.48	245694030	79370	68.67	3085	3160	3035	4095	2205	3150	3095.53	2.72	-17091	3326	3237	3171	3082	3016	3205	3050	66	945	500	2010	5	1	13195454	414	18.77	0.68	12	0.60	167.00	4642.00	7600	20230208	-58.75	2790	20221018	12.37	7600	-58.75	20230208	2800	11.96	20230103	7600	-58.75	20230208	2800	11.96	20230103	6.17	N	072130	500	65 억	358677	N	N	0	N	N
59	20231020	150549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3145	-5	5	-0.16	221657855	71706	62.04	3085	3160	3035	4095	2205	3150	3091.20	2.72	-16184	3326	3237	3171	3082	3016	3205	3050	66	945	500	2010	5	1	13195454	415	18.83	0.68	12	0.54	167.00	4642.00	7600	20230208	-58.62	2790	20221018	12.72	7600	-58.62	20230208	2800	12.32	20230103	7600	-58.62	20230208	2800	12.32	20230103	6.17	N	072130	500	65 억	358677	N	N	0	N	N
60	20231020	140552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3120	-30	5	-0.95	207561495	67213	58.15	3085	3160	3035	4095	2205	3150	3088.12	2.72	-15224	3326	3237	3171	3082	3016	3205	3050	66	945	500	2010	5	1	13195454	412	18.68	0.67	12	0.51	167.00	4642.00	7600	20230208	-58.95	2790	20221018	11.83	7600	-58.95	20230208	2800	11.43	20230103	7600	-58.95	20230208	2800	11.43	20230103	6.17	N	072130	500	65 억	358677	N	N	0	N	N
61	20231020	130536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3125	-25	5	-0.79	180305885	58506	50.62	3085	3145	3035	4095	2205	3150	3081.84	2.72	-20498	3326	3237	3171	3082	3016	3205	3050	66	945	500	2010	5	1	13195454	412	18.71	0.67	12	0.44	167.00	4642.00	7600	20230208	-58.88	2790	20221018	12.01	7600	-58.88	20230208	2800	11.61	20230103	7600	-58.88	20230208	2800	11.61	20230103	6.17	N	072130	500	65 억	358677	N	N	0	N	N
62	20231020	120546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3125	-25	5	-0.79	169114775	54918	47.51	3085	3135	3035	4095	2205	3150	3079.41	2.72	-20715	3326	3237	3171	3082	3016	3205	3050	66	945	500	2010	5	1	13195454	412	18.71	0.67	12	0.42	167.00	4642.00	7600	20230208	-58.88	2790	20221018	12.01	7600	-58.88	20230208	2800	11.61	20230103	7600	-58.88	20230208	2800	11.61	20230103	6.17	N	072130	500	65 억	358677	N	N	0	N	N
63	20231020	110551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3100	-50	5	-1.59	155391160	50503	43.69	3085	3115	3035	4095	2205	3150	3076.87	2.72	-21533	3326	3237	3171	3082	3016	3205	3050	66	945	500	2010	5	1	13195454	409	18.56	0.67	12	0.38	167.00	4642.00	7600	20230208	-59.21	2790	20221018	11.11	7600	-59.21	20230208	2800	10.71	20230103	7600	-59.21	20230208	2800	10.71	20230103	6.17	N	072130	500	65 억	358677	N	N	0	N	N
64	20231020	100544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3080	-70	5	-2.22	124860635	40594	35.12	3085	3115	3035	4095	2205	3150	3075.84	2.72	-19018	3326	3237	3171	3082	3016	3205	3050	66	945	500	2010	5	1	13195454	406	18.44	0.66	12	0.31	167.00	4642.00	7600	20230208	-59.47	2790	20221018	10.39	7600	-59.47	20230208	2800	10.00	20230103	7600	-59.47	20230208	2800	10.00	20230103	6.17	N	072130	500	65 억	358677	N	N	0	N	N
65	20231020	090546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3100	-50	5	-1.59	9789575	3179	2.75	3085	3100	3065	4095	2205	3150	3079.45	2.72	607	3326	3237	3171	3082	3016	3205	3050	66	945	500	2010	5	1	13195454	409	18.56	0.67	12	0.02	167.00	4642.00	7600	20230208	-59.21	2790	20221018	11.11	7600	-59.21	20230208	2800	10.71	20230103	7600	-59.21	20230208	2800	10.71	20230103	6.17	N	072130	500	65 억	358677	N	N	0	N	N
66	20231019	160542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3150	-115	5	-3.52	361785760	114444	162.76	3220	3260	3105	4240	2290	3265	3161.25	2.72	-2271	3441	3352	3266	3177	3091	3310	3135	66	975	500	2080	5	1	13195454	416	18.86	0.68	12	0.87	167.00	4642.00	7600	20230208	-58.55	2690	20221017	17.10	7600	-58.55	20230208	2800	12.50	20230103	7600	-58.55	20230208	2800	12.50	20230103	6.24	N	072130	500	65 억	358493	N	N	0	N	N
67	20231019	150540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3130	-135	5	-4.13	334109455	105628	150.22	3220	3260	3105	4240	2290	3265	3163.08	2.72	-1594	3441	3352	3266	3177	3091	3310	3135	66	975	500	2080	5	1	13195454	413	18.74	0.67	12	0.80	167.00	4642.00	7600	20230208	-58.82	2690	20221017	16.36	7600	-58.82	20230208	2800	11.79	20230103	7600	-58.82	20230208	2800	11.79	20230103	6.24	N	072130	500	65 억	358493	N	N	0	N	N
68	20231019	140544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3130	-135	5	-4.13	307526155	97119	138.12	3220	3260	3105	4240	2290	3265	3166.49	2.72	-2043	3441	3352	3266	3177	3091	3310	3135	66	975	500	2080	5	1	13195454	413	18.74	0.67	12	0.74	167.00	4642.00	7600	20230208	-58.82	2690	20221017	16.36	7600	-58.82	20230208	2800	11.79	20230103	7600	-58.82	20230208	2800	11.79	20230103	6.24	N	072130	500	65 억	358493	N	N	0	N	N
69	20231019	130539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3145	-120	5	-3.68	256738240	80856	114.99	3220	3260	3105	4240	2290	3265	3175.25	2.72	-8029	3441	3352	3266	3177	3091	3310	3135	66	975	500	2080	5	1	13195454	415	18.83	0.68	12	0.61	167.00	4642.00	7600	20230208	-58.62	2690	20221017	16.91	7600	-58.62	20230208	2800	12.32	20230103	7600	-58.62	20230208	2800	12.32	20230103	6.24	N	072130	500	65 억	358493	N	N	0	N	N
70	20231019	120544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3150	-115	5	-3.52	217074560	68163	96.94	3220	3260	3135	4240	2290	3265	3184.64	2.72	-8979	3441	3352	3266	3177	3091	3310	3135	66	975	500	2080	5	1	13195454	416	18.86	0.68	12	0.52	167.00	4642.00	7600	20230208	-58.55	2690	20221017	17.10	7600	-58.55	20230208	2800	12.50	20230103	7600	-58.55	20230208	2800	12.50	20230103	6.24	N	072130	500	65 억	358493	N	N	0	N	N
71	20231019	110543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3185	-80	5	-2.45	162657320	50928	72.43	3220	3260	3155	4240	2290	3265	3193.87	2.72	-5797	3441	3352	3266	3177	3091	3310	3135	66	975	500	2080	5	1	13195454	420	19.07	0.69	12	0.39	167.00	4642.00	7600	20230208	-58.09	2690	20221017	18.40	7600	-58.09	20230208	2800	13.75	20230103	7600	-58.09	20230208	2800	13.75	20230103	6.24	N	072130	500	65 억	358493	N	N	0	N	N
72	20231019	100538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3205	-60	5	-1.84	136093975	42608	60.60	3220	3260	3155	4240	2290	3265	3194.09	2.72	-3996	3441	3352	3266	3177	3091	3310	3135	66	975	500	2080	5	1	13195454	423	19.19	0.69	12	0.32	167.00	4642.00	7600	20230208	-57.83	2690	20221017	19.14	7600	-57.83	20230208	2800	14.46	20230103	7600	-57.83	20230208	2800	14.46	20230103	6.24	N	072130	500	65 억	358493	N	N	0	N	N
73	20231019	090543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3175	-90	5	-2.76	10786755	3375	4.80	3220	3260	3170	4240	2290	3265	3196.08	2.72	-2044	3441	3352	3266	3177	3091	3310	3135	66	975	500	2080	5	1	13195454	419	19.01	0.68	12	0.03	167.00	4642.00	7600	20230208	-58.22	2690	20221017	18.03	7600	-58.22	20230208	2800	13.39	20230103	7600	-58.22	20230208	2800	13.39	20230103	6.24	N	072130	500	65 억	358493	N	N	0	N	N
74	20231018	160546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3265	-50	5	-1.51	230570905	70312	103.31	3315	3355	3180	4305	2325	3315	3279.14	2.73	-3551	3441	3377	3316	3252	3191	3410	3285	66	990	500	2120	5	1	13195454	431	19.55	0.70	12	0.53	167.00	4642.00	7600	20230208	-57.04	2610	20221014	25.10	7600	-57.04	20230208	2800	16.61	20230103	7600	-57.04	20230208	2790	17.03	20221018	6.24	N	072130	500	65 억	360266	N	N	0	N	N
75	20231018	150539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	-55	5	-1.66	226956525	69204	101.68	3315	3355	3180	4305	2325	3315	3279.41	2.73	-3406	3441	3377	3316	3252	3191	3410	3285	66	990	500	2120	5	1	13195454	430	19.52	0.70	12	0.52	167.00	4642.00	7600	20230208	-57.11	2610	20221014	24.90	7600	-57.11	20230208	2800	16.43	20230103	7600	-57.11	20230208	2790	16.85	20221018	6.24	N	072130	500	65 억	360266	N	N	0	N	N
76	20231018	140534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3295	-20	5	-0.60	145799225	44138	64.85	3315	3355	3250	4305	2325	3315	3303.20	2.73	-4202	3441	3377	3316	3252	3191	3410	3285	66	990	500	2120	5	1	13195454	435	19.73	0.71	12	0.33	167.00	4642.00	7600	20230208	-56.64	2610	20221014	26.25	7600	-56.64	20230208	2800	17.68	20230103	7600	-56.64	20230208	2790	18.10	20221018	6.24	N	072130	500	65 억	360266	N	N	0	N	N
77	20231018	130531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	-25	5	-0.75	139670160	42276	62.12	3315	3355	3250	4305	2325	3315	3303.71	2.73	-2800	3441	3377	3316	3252	3191	3410	3285	66	990	500	2120	5	1	13195454	434	19.70	0.71	12	0.32	167.00	4642.00	7600	20230208	-56.71	2610	20221014	26.05	7600	-56.71	20230208	2800	17.50	20230103	7600	-56.71	20230208	2790	17.92	20221018	6.24	N	072130	500	65 억	360266	N	N	0	N	N
78	20231018	120541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3275	-40	5	-1.21	137155585	41511	60.99	3315	3355	3250	4305	2325	3315	3304.02	2.73	-2073	3441	3377	3316	3252	3191	3410	3285	66	990	500	2120	5	1	13195454	432	19.61	0.71	12	0.31	167.00	4642.00	7600	20230208	-56.91	2610	20221014	25.48	7600	-56.91	20230208	2800	16.96	20230103	7600	-56.91	20230208	2790	17.38	20221018	6.24	N	072130	500	65 억	360266	N	N	0	N	N
79	20231018	110535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	15	2	0.45	105246160	31829	46.77	3315	3355	3250	4305	2325	3315	3306.55	2.73	4610	3441	3377	3316	3252	3191	3410	3285	66	990	500	2120	5	1	13195454	439	19.94	0.72	12	0.24	167.00	4642.00	7600	20230208	-56.18	2610	20221014	27.59	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2790	19.35	20221018	6.24	N	072130	500	65 억	360266	N	N	0	N	N
80	20231018	100540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3290	-25	5	-0.75	91353575	27633	40.60	3315	3355	3250	4305	2325	3315	3305.88	2.73	3340	3441	3377	3316	3252	3191	3410	3285	66	990	500	2120	5	1	13195454	434	19.70	0.71	12	0.21	167.00	4642.00	7600	20230208	-56.71	2610	20221014	26.05	7600	-56.71	20230208	2800	17.50	20230103	7600	-56.71	20230208	2790	17.92	20221018	6.24	N	072130	500	65 억	360266	N	N	0	N	N
81	20231018	090534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	15	2	0.45	8662710	2613	3.84	3315	3330	3315	4305	2325	3315	3315.26	2.73	8	3441	3377	3316	3252	3191	3410	3285	66	990	500	2120	5	1	13195454	439	19.94	0.72	12	0.02	167.00	4642.00	7600	20230208	-56.18	2610	20221014	27.59	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2790	19.35	20221018	6.24	N	072130	500	65 억	360266	N	N	0	N	N
82	20231017	160538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3315	85	2	2.63	216647960	65088	78.99	3255	3380	3255	4195	2265	3230	3328.54	2.51	25668	3403	3316	3238	3151	3073	3277	3112	66	965	500	2060	5	1	13195454	437	19.85	0.71	12	0.49	167.00	4642.00	7600	20230208	-56.38	2610	20221013	27.01	7600	-56.38	20230208	2800	18.39	20230103	7600	-56.38	20230208	2690	23.23	20221017	6.21	N	072130	500	65 억	331841	N	N	0	N	N
83	20231017	150539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3345	115	2	3.56	199305345	59857	72.64	3255	3380	3255	4195	2265	3230	3329.69	2.51	22863	3403	3316	3238	3151	3073	3277	3112	66	965	500	2060	5	1	13195454	441	20.03	0.72	12	0.45	167.00	4642.00	7600	20230208	-55.99	2610	20221013	28.16	7600	-55.99	20230208	2800	19.46	20230103	7600	-55.99	20230208	2690	24.35	20221017	6.21	N	072130	500	65 억	331841	N	N	0	N	N
84	20231017	140541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3315	85	2	2.63	193813640	58203	70.64	3255	3380	3255	4195	2265	3230	3329.96	2.51	22838	3403	3316	3238	3151	3073	3277	3112	66	965	500	2060	5	1	13195454	437	19.85	0.71	12	0.44	167.00	4642.00	7600	20230208	-56.38	2610	20221013	27.01	7600	-56.38	20230208	2800	18.39	20230103	7600	-56.38	20230208	2690	23.23	20221017	6.21	N	072130	500	65 억	331841	N	N	0	N	N
85	20231017	130536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	130	2	4.02	167729670	50393	61.16	3255	3380	3255	4195	2265	3230	3328.43	2.51	24457	3403	3316	3238	3151	3073	3277	3112	66	965	500	2060	5	1	13195454	443	20.12	0.72	12	0.38	167.00	4642.00	7600	20230208	-55.79	2610	20221013	28.74	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2690	24.91	20221017	6.21	N	072130	500	65 억	331841	N	N	0	N	N
86	20231017	120537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	120	2	3.72	151777600	45632	55.38	3255	3380	3255	4195	2265	3230	3326.12	2.51	24534	3403	3316	3238	3151	3073	3277	3112	66	965	500	2060	5	1	13195454	442	20.06	0.72	12	0.35	167.00	4642.00	7600	20230208	-55.92	2610	20221013	28.35	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2690	24.54	20221017	6.21	N	072130	500	65 억	331841	N	N	0	N	N
87	20231017	110533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	120	2	3.72	125956555	37948	46.05	3255	3370	3255	4195	2265	3230	3319.19	2.51	23454	3403	3316	3238	3151	3073	3277	3112	66	965	500	2060	5	1	13195454	442	20.06	0.72	12	0.29	167.00	4642.00	7600	20230208	-55.92	2610	20221013	28.35	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2690	24.54	20221017	6.21	N	072130	500	65 억	331841	N	N	0	N	N
88	20231017	100529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	100	2	3.10	104559295	31557	38.30	3255	3345	3255	4195	2265	3230	3313.35	2.51	22058	3403	3316	3238	3151	3073	3277	3112	66	965	500	2060	5	1	13195454	439	19.94	0.72	12	0.24	167.00	4642.00	7600	20230208	-56.18	2610	20221013	27.59	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2690	23.79	20221017	6.21	N	072130	500	65 억	331841	N	N	0	N	N
89	20231017	090533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3300	70	2	2.17	6891025	2114	2.57	3255	3300	3255	4195	2265	3230	3259.71	2.51	378	3403	3316	3238	3151	3073	3277	3112	66	965	500	2060	5	1	13195454	435	19.76	0.71	12	0.02	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2690	22.68	20221017	6.21	N	072130	500	65 억	331841	N	N	0	N	N
90	20231016	160534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	-100	5	-3.00	267434305	82381	136.19	3325	3325	3160	4325	2335	3330	3246.33	2.69	-22711	3493	3411	3348	3266	3203	3380	3235	66	995	500	2130	5	1	13195454	426	19.34	0.70	12	0.62	167.00	4642.00	7600	20230208	-57.50	2610	20221013	23.75	7600	-57.50	20230208	2800	15.36	20230103	7600	-57.50	20230208	2690	20.07	20221017	6.25	N	072130	500	65 억	355188	N	N	0	N	N
91	20231016	150532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3265	-65	5	-1.95	259918750	80058	132.35	3325	3325	3160	4325	2335	3330	3246.63	2.69	-22903	3493	3411	3348	3266	3203	3380	3235	66	995	500	2130	5	1	13195454	431	19.55	0.70	12	0.61	167.00	4642.00	7600	20230208	-57.04	2610	20221013	25.10	7600	-57.04	20230208	2800	16.61	20230103	7600	-57.04	20230208	2690	21.38	20221017	6.25	N	072130	500	65 억	355188	N	N	0	N	N
92	20231016	140534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3255	-75	5	-2.25	246342605	75882	125.45	3325	3325	3160	4325	2335	3330	3246.39	2.69	-22497	3493	3411	3348	3266	3203	3380	3235	66	995	500	2130	5	1	13195454	430	19.49	0.70	12	0.58	167.00	4642.00	7600	20230208	-57.17	2610	20221013	24.71	7600	-57.17	20230208	2800	16.25	20230103	7600	-57.17	20230208	2690	21.00	20221017	6.25	N	072130	500	65 억	355188	N	N	0	N	N
93	20231016	130532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	-70	5	-2.10	237662700	73233	121.07	3325	3325	3160	4325	2335	3330	3245.29	2.69	-21861	3493	3411	3348	3266	3203	3380	3235	66	995	500	2130	5	1	13195454	430	19.52	0.70	12	0.55	167.00	4642.00	7600	20230208	-57.11	2610	20221013	24.90	7600	-57.11	20230208	2800	16.43	20230103	7600	-57.11	20230208	2690	21.19	20221017	6.25	N	072130	500	65 억	355188	N	N	0	N	N
94	20231016	120531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	-90	5	-2.70	226060645	69664	115.17	3325	3325	3160	4325	2335	3330	3245.01	2.69	-20727	3493	3411	3348	3266	3203	3380	3235	66	995	500	2130	5	1	13195454	428	19.40	0.70	12	0.53	167.00	4642.00	7600	20230208	-57.37	2610	20221013	24.14	7600	-57.37	20230208	2800	15.71	20230103	7600	-57.37	20230208	2690	20.45	20221017	6.25	N	072130	500	65 억	355188	N	N	0	N	N
95	20231016	110529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3225	-105	5	-3.15	212832680	65562	108.38	3325	3325	3160	4325	2335	3330	3246.28	2.69	-18858	3493	3411	3348	3266	3203	3380	3235	66	995	500	2130	5	1	13195454	426	19.31	0.69	12	0.50	167.00	4642.00	7600	20230208	-57.57	2610	20221013	23.56	7600	-57.57	20230208	2800	15.18	20230103	7600	-57.57	20230208	2690	19.89	20221017	6.25	N	072130	500	65 억	355188	N	N	0	N	N
96	20231016	100524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	-70	5	-2.10	183740275	56561	93.50	3325	3325	3160	4325	2335	3330	3248.53	2.69	-15126	3493	3411	3348	3266	3203	3380	3235	66	995	500	2130	5	1	13195454	430	19.52	0.70	12	0.43	167.00	4642.00	7600	20230208	-57.11	2610	20221013	24.90	7600	-57.11	20230208	2800	16.43	20230103	7600	-57.11	20230208	2690	21.19	20221017	6.25	N	072130	500	65 억	355188	N	N	0	N	N
97	20231016	090528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3190	-140	5	-4.20	96432305	29736	49.16	3325	3325	3160	4325	2335	3330	3242.94	2.69	-12608	3493	3411	3348	3266	3203	3380	3235	66	995	500	2130	5	1	13195454	421	19.10	0.69	12	0.23	167.00	4642.00	7600	20230208	-58.03	2610	20221013	22.22	7600	-58.03	20230208	2800	13.93	20230103	7600	-58.03	20230208	2690	18.59	20221017	6.25	N	072130	500	65 억	355188	N	N	0	N	N
98	20231012	160542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3395	65	2	1.95	152368270	44926	65.06	3335	3440	3335	4325	2335	3330	3391.54	2.68	10817	3473	3401	3328	3256	3183	3437	3292	66	995	500	2130	5	1	13195454	448	20.33	0.73	12	0.34	167.00	4642.00	7600	20230208	-55.33	2610	20221013	30.08	7600	-55.33	20230208	2800	21.25	20230103	7600	-55.33	20230208	2610	30.08	20221013	6.28	N	072130	500	65 억	354125	N	N	1	N	N
99	20231012	150532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3390	60	2	1.80	148145985	43679	63.26	3335	3440	3335	4325	2335	3330	3391.70	2.68	10885	3473	3401	3328	3256	3183	3437	3292	66	995	500	2130	5	1	13195454	447	20.30	0.73	12	0.33	167.00	4642.00	7600	20230208	-55.39	2610	20221013	29.89	7600	-55.39	20230208	2800	21.07	20230103	7600	-55.39	20230208	2610	29.89	20221013	6.28	N	072130	500	65 억	354125	N	N	1	N	N
100	20231012	140530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3405	75	2	2.25	98044945	28855	41.79	3335	3440	3335	4325	2335	3330	3397.85	2.68	9187	3473	3401	3328	3256	3183	3437	3292	66	995	500	2130	5	1	13195454	449	20.39	0.73	12	0.22	167.00	4642.00	7600	20230208	-55.20	2610	20221013	30.46	7600	-55.20	20230208	2800	21.61	20230103	7600	-55.20	20230208	2610	30.46	20221013	6.28	N	072130	500	65 억	354125	N	N	1	N	N
101	20231012	130530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3400	70	2	2.10	84453160	24856	36.00	3335	3440	3335	4325	2335	3330	3397.70	2.68	8913	3473	3401	3328	3256	3183	3437	3292	66	995	500	2130	5	1	13195454	449	20.36	0.73	12	0.19	167.00	4642.00	7600	20230208	-55.26	2610	20221013	30.27	7600	-55.26	20230208	2800	21.43	20230103	7600	-55.26	20230208	2610	30.27	20221013	6.28	N	072130	500	65 억	354125	N	N	1	N	N
102	20231012	120539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3395	65	2	1.95	76551715	22526	32.62	3335	3440	3335	4325	2335	3330	3398.37	2.68	8333	3473	3401	3328	3256	3183	3437	3292	66	995	500	2130	5	1	13195454	448	20.33	0.73	12	0.17	167.00	4642.00	7600	20230208	-55.33	2610	20221013	30.08	7600	-55.33	20230208	2800	21.25	20230103	7600	-55.33	20230208	2610	30.08	20221013	6.28	N	072130	500	65 억	354125	N	N	1	N	N
103	20231012	110537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3410	80	2	2.40	72150050	21229	30.74	3335	3440	3335	4325	2335	3330	3398.66	2.68	7468	3473	3401	3328	3256	3183	3437	3292	66	995	500	2130	5	1	13195454	450	20.42	0.73	12	0.16	167.00	4642.00	7600	20230208	-55.13	2610	20221013	30.65	7600	-55.13	20230208	2800	21.79	20230103	7600	-55.13	20230208	2610	30.65	20221013	6.28	N	072130	500	65 억	354125	N	N	1	N	N
104	20231012	100535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3415	85	2	2.55	63119470	18571	26.89	3335	3440	3335	4325	2335	3330	3398.82	2.68	6710	3473	3401	3328	3256	3183	3437	3292	66	995	500	2130	5	1	13195454	451	20.45	0.74	12	0.14	167.00	4642.00	7600	20230208	-55.07	2610	20221013	30.84	7600	-55.07	20230208	2800	21.96	20230103	7600	-55.07	20230208	2610	30.84	20221013	6.28	N	072130	500	65 억	354125	N	N	1	N	N
105	20231012	090537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3390	60	2	1.80	14501165	4312	6.24	3335	3440	3335	4325	2335	3330	3362.98	2.68	557	3473	3401	3328	3256	3183	3437	3292	66	995	500	2130	5	1	13195454	447	20.30	0.73	12	0.03	167.00	4642.00	7600	20230208	-55.39	2610	20221013	29.89	7600	-55.39	20230208	2800	21.07	20230103	7600	-55.39	20230208	2610	29.89	20221013	6.28	N	072130	500	65 억	354125	N	N	1	N	N
106	20231011	160532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3330	100	2	3.10	230930605	68950	65.63	3255	3400	3255	4195	2265	3230	3349.25	2.48	23436	3516	3372	3266	3122	3016	3320	3070	66	965	500	2060	5	1	13195454	439	19.94	0.72	12	0.52	167.00	4642.00	7600	20230208	-56.18	2610	20221013	27.59	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2610	27.59	20221013	6.55	N	072130	500	65 억	327787	N	N	1	N	N
107	20231011	150532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	130	2	4.02	221196215	66037	62.86	3255	3400	3255	4195	2265	3230	3349.58	2.48	23087	3516	3372	3266	3122	3016	3320	3070	66	965	500	2060	5	1	13195454	443	20.12	0.72	12	0.50	167.00	4642.00	7600	20230208	-55.79	2610	20221013	28.74	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2610	28.74	20221013	6.55	N	072130	500	65 억	327787	N	N	1	N	N
108	20231011	140538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3385	155	2	4.80	201251280	60099	57.21	3255	3400	3255	4195	2265	3230	3348.66	2.48	20412	3516	3372	3266	3122	3016	3320	3070	66	965	500	2060	5	1	13195454	447	20.27	0.73	12	0.46	167.00	4642.00	7600	20230208	-55.46	2610	20221013	29.69	7600	-55.46	20230208	2800	20.89	20230103	7600	-55.46	20230208	2610	29.69	20221013	6.55	N	072130	500	65 억	327787	N	N	1	N	N
109	20231011	130528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3380	150	2	4.64	186316900	55671	52.99	3255	3400	3255	4195	2265	3230	3346.75	2.48	21434	3516	3372	3266	3122	3016	3320	3070	66	965	500	2060	5	1	13195454	446	20.24	0.73	12	0.42	167.00	4642.00	7600	20230208	-55.53	2610	20221013	29.50	7600	-55.53	20230208	2800	20.71	20230103	7600	-55.53	20230208	2610	29.50	20221013	6.55	N	072130	500	65 억	327787	N	N	1	N	N
110	20231011	120539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3355	125	2	3.87	169649225	50720	48.28	3255	3400	3255	4195	2265	3230	3344.82	2.48	20629	3516	3372	3266	3122	3016	3320	3070	66	965	500	2060	5	1	13195454	443	20.09	0.72	12	0.38	167.00	4642.00	7600	20230208	-55.86	2610	20221013	28.54	7600	-55.86	20230208	2800	19.82	20230103	7600	-55.86	20230208	2610	28.54	20221013	6.55	N	072130	500	65 억	327787	N	N	1	N	N
111	20231011	110534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3375	145	2	4.49	131731090	39468	37.57	3255	3400	3255	4195	2265	3230	3337.67	2.48	16322	3516	3372	3266	3122	3016	3320	3070	66	965	500	2060	5	1	13195454	445	20.21	0.73	12	0.30	167.00	4642.00	7600	20230208	-55.59	2610	20221013	29.31	7600	-55.59	20230208	2800	20.54	20230103	7600	-55.59	20230208	2610	29.31	20221013	6.55	N	072130	500	65 억	327787	N	N	1	N	N
112	20231011	100531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	130	2	4.02	87863990	26366	25.10	3255	3400	3255	4195	2265	3230	3332.47	2.48	8233	3516	3372	3266	3122	3016	3320	3070	66	965	500	2060	5	1	13195454	443	20.12	0.72	12	0.20	167.00	4642.00	7600	20230208	-55.79	2610	20221013	28.74	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2610	28.74	20221013	6.55	N	072130	500	65 억	327787	N	N	1	N	N
113	20231011	090535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3310	80	2	2.48	12776840	3896	3.71	3255	3320	3255	4195	2265	3230	3279.48	2.48	1982	3516	3372	3266	3122	3016	3320	3070	66	965	500	2060	5	1	13195454	437	19.82	0.71	12	0.03	167.00	4642.00	7600	20230208	-56.45	2610	20221013	26.82	7600	-56.45	20230208	2800	18.21	20230103	7600	-56.45	20230208	2610	26.82	20221013	6.55	N	072130	500	65 억	327787	N	N	1	N	N
114	20231010	160527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3230	-90	5	-2.71	342624115	103926	33.56	3270	3410	3160	4315	2325	3320	3296.88	2.39	15815	3653	3486	3258	3091	2863	3570	3175	66	995	500	2120	5	1	13195454	426	19.34	0.70	12	0.79	167.00	4642.00	7600	20230208	-57.50	2610	20221013	23.75	7600	-57.50	20230208	2800	15.36	20230103	7600	-57.50	20230208	2610	23.75	20221013	6.73	N	072130	500	65 억	315188	N	N	1	N	N
115	20231010	150526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3215	-105	5	-3.16	335946815	101857	32.89	3270	3410	3160	4315	2325	3320	3298.22	2.39	15980	3653	3486	3258	3091	2863	3570	3175	66	995	500	2120	5	1	13195454	424	19.25	0.69	12	0.77	167.00	4642.00	7600	20230208	-57.70	2610	20221013	23.18	7600	-57.70	20230208	2800	14.82	20230103	7600	-57.70	20230208	2610	23.18	20221013	6.73	N	072130	500	65 억	315188	N	N	2	N	N
116	20231010	140529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3210	-110	5	-3.31	267045420	80303	25.93	3270	3410	3190	4315	2325	3320	3325.47	2.39	18666	3653	3486	3258	3091	2863	3570	3175	66	995	500	2120	5	1	13195454	424	19.22	0.69	12	0.61	167.00	4642.00	7600	20230208	-57.76	2610	20221013	22.99	7600	-57.76	20230208	2800	14.64	20230103	7600	-57.76	20230208	2610	22.99	20221013	6.73	N	072130	500	65 억	315188	N	N	2	N	N
117	20231010	130524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3245	-75	5	-2.26	230578145	68952	22.27	3270	3410	3235	4315	2325	3320	3344.04	2.39	15556	3653	3486	3258	3091	2863	3570	3175	66	995	500	2120	5	1	13195454	428	19.43	0.70	12	0.52	167.00	4642.00	7600	20230208	-57.30	2610	20221013	24.33	7600	-57.30	20230208	2800	15.89	20230103	7600	-57.30	20230208	2610	24.33	20221013	6.73	N	072130	500	65 억	315188	N	N	2	N	N
118	20231010	120524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	30	2	0.90	166270605	49349	15.94	3270	3410	3270	4315	2325	3320	3369.28	2.39	11869	3653	3486	3258	3091	2863	3570	3175	66	995	500	2120	5	1	13195454	442	20.06	0.72	12	0.37	167.00	4642.00	7600	20230208	-55.92	2610	20221013	28.35	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2610	28.35	20221013	6.73	N	072130	500	65 억	315188	N	N	2	N	N
119	20231010	110516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	40	2	1.20	160502435	47630	15.38	3270	3410	3270	4315	2325	3320	3369.78	2.39	10944	3653	3486	3258	3091	2863	3570	3175	66	995	500	2120	5	1	13195454	443	20.12	0.72	12	0.36	167.00	4642.00	7600	20230208	-55.79	2610	20221013	28.74	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2610	28.74	20221013	6.73	N	072130	500	65 억	315188	N	N	2	N	N
120	20231010	100520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3400	80	2	2.41	118696270	35251	11.38	3270	3410	3270	4315	2325	3320	3367.17	2.39	4333	3653	3486	3258	3091	2863	3570	3175	66	995	500	2120	5	1	13195454	449	20.36	0.73	12	0.27	167.00	4642.00	7600	20230208	-55.26	2610	20221013	30.27	7600	-55.26	20230208	2800	21.43	20230103	7600	-55.26	20230208	2610	30.27	20221013	6.73	N	072130	500	65 억	315188	N	N	2	N	N
121	20231010	090517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3385	65	2	1.96	26096225	7876	2.54	3270	3390	3270	4315	2325	3320	3313.39	2.39	-331	3653	3486	3258	3091	2863	3570	3175	66	995	500	2120	5	1	13195454	447	20.27	0.73	12	0.06	167.00	4642.00	7600	20230208	-55.46	2610	20221013	29.69	7600	-55.46	20230208	2800	20.89	20230103	7600	-55.46	20230208	2610	29.69	20221013	6.73	N	072130	500	65 억	315188	N	N	2	N	N
122	20231006	160523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3320	255	2	8.32	1027817845	309298	159.91	3050	3425	3030	3980	2150	3065	3323.07	1.38	127652	3371	3217	3141	2987	2911	3180	2950	66	915	500	1960	5	1	13195454	438	19.88	0.72	12	2.34	167.00	4642.00	7600	20230208	-56.32	2610	20221013	27.20	7600	-56.32	20230208	2800	18.57	20230103	7600	-56.32	20230208	2610	27.20	20221013	6.59	N	072130	500	65 억	182220	N	N	2	N	N
123	20231006	150514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	285	2	9.30	993012225	298845	154.51	3050	3425	3030	3980	2150	3065	3322.83	1.38	125327	3371	3217	3141	2987	2911	3180	2950	66	915	500	1960	5	1	13195454	442	20.06	0.72	12	2.26	167.00	4642.00	7600	20230208	-55.92	2610	20221013	28.35	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2610	28.35	20221013	6.59	N	072130	500	65 억	182220	N	N	3	N	N
124	20231006	140514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3340	275	2	8.97	915509690	275654	142.52	3050	3425	3030	3980	2150	3065	3321.23	1.38	118526	3371	3217	3141	2987	2911	3180	2950	66	915	500	1960	5	1	13195454	441	20.00	0.72	12	2.09	167.00	4642.00	7600	20230208	-56.05	2610	20221013	27.97	7600	-56.05	20230208	2800	19.29	20230103	7600	-56.05	20230208	2610	27.97	20221013	6.59	N	072130	500	65 억	182220	N	N	3	N	N
125	20231006	130511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	285	2	9.30	884490675	266352	137.71	3050	3425	3030	3980	2150	3065	3320.76	1.38	115222	3371	3217	3141	2987	2911	3180	2950	66	915	500	1960	5	1	13195454	442	20.06	0.72	12	2.02	167.00	4642.00	7600	20230208	-55.92	2610	20221013	28.35	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2610	28.35	20221013	6.59	N	072130	500	65 억	182220	N	N	3	N	N
126	20231006	120509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3390	325	2	10.60	819769220	247149	127.78	3050	3425	3030	3980	2150	3065	3316.90	1.38	99468	3371	3217	3141	2987	2911	3180	2950	66	915	500	1960	5	1	13195454	447	20.30	0.73	12	1.87	167.00	4642.00	7600	20230208	-55.39	2610	20221013	29.89	7600	-55.39	20230208	2800	21.07	20230103	7600	-55.39	20230208	2610	29.89	20221013	6.59	N	072130	500	65 억	182220	N	N	3	N	N
127	20231006	110505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3360	295	2	9.62	555726040	169363	87.56	3050	3370	3030	3980	2150	3065	3281.27	1.38	87413	3371	3217	3141	2987	2911	3180	2950	66	915	500	1960	5	1	13195454	443	20.12	0.72	12	1.28	167.00	4642.00	7600	20230208	-55.79	2610	20221013	28.74	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2610	28.74	20221013	6.59	N	072130	500	65 억	182220	N	N	3	N	N
128	20231006	100509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3350	285	2	9.30	349090345	107531	55.59	3050	3355	3030	3980	2150	3065	3246.42	1.38	48307	3371	3217	3141	2987	2911	3180	2950	66	915	500	1960	5	1	13195454	442	20.06	0.72	12	0.81	167.00	4642.00	7600	20230208	-55.92	2610	20221013	28.35	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2610	28.35	20221013	6.59	N	072130	500	65 억	182220	N	N	3	N	N
129	20231006	090504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3115	50	2	1.63	35720595	11666	6.03	3050	3115	3030	3980	2150	3065	3061.94	1.38	5030	3371	3217	3141	2987	2911	3180	2950	66	915	500	1960	5	1	13195454	411	18.65	0.67	12	0.09	167.00	4642.00	7600	20230208	-59.01	2610	20221013	19.35	7600	-59.01	20230208	2800	11.25	20230103	7600	-59.01	20230208	2610	19.35	20221013	6.59	N	072130	500	65 억	182220	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History