KissMeData/023350/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

54 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	160343	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5320	-90	5	-1.66	174212120	32203	231.21	5410	5500	5320	7030	3790	5410	5409.81	0.96	-7875	5536	5472	5396	5332	5256	5505	5365	55	1620	500	3890	10	1	10950000	583	15.33	0.39	12	0.29	347.00	13769.00	8530	20221129	-37.63	5320	20231031	0.00	7870	-32.40	20230411	5320	0.00	20231031	8530	-37.63	20221129	5320	0.00	20231031	2.92	N	023350	500	54 억	104970	N	N	0	N	N
3	20231031	150348	57	100.00	KOSPI		서비스업	N	N	N	N		N	5350	-60	5	-1.11	166311480	30720	220.56	5410	5500	5340	7030	3790	5410	5413.79	0.96	-7974	5536	5472	5396	5332	5256	5505	5365	55	1620	500	3890	10	1	10950000	586	15.42	0.39	12	0.28	347.00	13769.00	8530	20221129	-37.28	5320	20231030	0.56	7870	-32.02	20230411	5320	0.56	20231030	8530	-37.28	20221129	5320	0.56	20231030	2.92	N	023350	500	54 억	104970	N	N	0	N	N
4	20231031	140351	57	100.00	KOSPI		서비스업	N	N	N	N		N	5350	-60	5	-1.11	144822350	26701	191.71	5410	5500	5340	7030	3790	5410	5423.85	0.96	-5548	5536	5472	5396	5332	5256	5505	5365	55	1620	500	3890	10	1	10950000	586	15.42	0.39	12	0.24	347.00	13769.00	8530	20221129	-37.28	5320	20231030	0.56	7870	-32.02	20230411	5320	0.56	20231030	8530	-37.28	20221129	5320	0.56	20231030	2.92	N	023350	500	54 억	104970	N	N	0	N	N
5	20231031	130347	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-10	5	-0.18	126266820	23234	166.82	5410	5500	5370	7030	3790	5410	5434.57	0.96	-3586	5536	5472	5396	5332	5256	5505	5365	55	1620	500	3890	10	1	10950000	591	15.56	0.39	12	0.21	347.00	13769.00	8530	20221129	-36.69	5320	20231030	1.50	7870	-31.39	20230411	5320	1.50	20231030	8530	-36.69	20221129	5320	1.50	20231030	2.92	N	023350	500	54 억	104970	N	N	0	N	N
6	20231031	120342	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-10	5	-0.18	107764940	19793	142.11	5410	5500	5380	7030	3790	5410	5444.60	0.96	-865	5536	5472	5396	5332	5256	5505	5365	55	1620	500	3890	10	1	10950000	591	15.56	0.39	12	0.18	347.00	13769.00	8530	20221129	-36.69	5320	20231030	1.50	7870	-31.39	20230411	5320	1.50	20231030	8530	-36.69	20221129	5320	1.50	20231030	2.92	N	023350	500	54 억	104970	N	N	0	N	N
7	20231031	110355	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	30	2	0.55	96600200	17727	127.28	5410	5500	5380	7030	3790	5410	5449.33	0.96	811	5536	5472	5396	5332	5256	5505	5365	55	1620	500	3890	10	1	10950000	596	15.68	0.40	12	0.16	347.00	13769.00	8530	20221129	-36.23	5320	20231030	2.26	7870	-30.88	20230411	5320	2.26	20231030	8530	-36.23	20221129	5320	2.26	20231030	2.92	N	023350	500	54 억	104970	N	N	0	N	N
8	20231031	100351	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	10	2	0.18	74085840	13555	97.32	5410	5500	5410	7030	3790	5410	5465.57	0.96	-921	5536	5472	5396	5332	5256	5505	5365	55	1620	500	3890	10	1	10950000	593	15.62	0.39	12	0.12	347.00	13769.00	8530	20221129	-36.46	5320	20231030	1.88	7870	-31.13	20230411	5320	1.88	20231030	8530	-36.46	20221129	5320	1.88	20231030	2.92	N	023350	500	54 억	104970	N	N	0	N	N
9	20231031	090346	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	0	3	0.00	3424530	633	4.54	5410	5410	5410	7030	3790	5410	5410.00	0.96	-82	5536	5472	5396	5332	5256	5505	5365	55	1620	500	3890	10	1	10950000	592	15.59	0.39	12	0.01	347.00	13769.00	8530	20221129	-36.58	5320	20231030	1.69	7870	-31.26	20230411	5320	1.69	20231030	8530	-36.58	20221129	5320	1.69	20231030	2.92	N	023350	500	54 억	104970	N	N	0	N	N
10	20231030	160343	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5410	20	2	0.37	74794820	13916	30.33	5330	5460	5320	7000	3780	5390	5374.73	0.95	1266	5543	5466	5403	5326	5263	5435	5295	55	1610	500	3880	10	1	10950000	592	15.59	0.39	12	0.13	347.00	13769.00	8530	20221129	-36.58	5320	20231030	1.69	7870	-31.26	20230411	5320	1.69	20231030	8530	-36.58	20221129	5320	1.69	20231030	2.87	N	023350	500	54 억	104319	N	N	0	N	N
11	20231030	150337	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5420	30	2	0.56	71027280	13220	28.81	5330	5460	5320	7000	3780	5390	5372.71	0.95	859	5543	5466	5403	5326	5263	5435	5295	55	1610	500	3880	10	1	10950000	593	15.62	0.39	12	0.12	347.00	13769.00	8530	20221129	-36.46	5320	20231030	1.88	7870	-31.13	20230411	5320	1.88	20231030	8530	-36.46	20221129	5320	1.88	20231030	2.87	N	023350	500	54 억	104319	N	N	0	N	N
12	20231030	140338	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5420	30	2	0.56	61015350	11368	24.77	5330	5460	5320	7000	3780	5390	5367.29	0.95	301	5543	5466	5403	5326	5263	5435	5295	55	1610	500	3880	10	1	10950000	593	15.62	0.39	12	0.10	347.00	13769.00	8530	20221129	-36.46	5320	20231030	1.88	7870	-31.13	20230411	5320	1.88	20231030	8530	-36.46	20221129	5320	1.88	20231030	2.87	N	023350	500	54 억	104319	N	N	0	N	N
13	20231030	130337	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5430	40	2	0.74	60494550	11272	24.56	5330	5460	5320	7000	3780	5390	5366.80	0.95	302	5543	5466	5403	5326	5263	5435	5295	55	1610	500	3880	10	1	10950000	595	15.65	0.39	12	0.10	347.00	13769.00	8530	20221129	-36.34	5320	20231030	2.07	7870	-31.00	20230411	5320	2.07	20231030	8530	-36.34	20221129	5320	2.07	20231030	2.87	N	023350	500	54 억	104319	N	N	0	N	N
14	20231030	120333	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5410	20	2	0.37	57080740	10641	23.19	5330	5460	5320	7000	3780	5390	5364.22	0.95	241	5543	5466	5403	5326	5263	5435	5295	55	1610	500	3880	10	1	10950000	592	15.59	0.39	12	0.10	347.00	13769.00	8530	20221129	-36.58	5320	20231030	1.69	7870	-31.26	20230411	5320	1.69	20231030	8530	-36.58	20221129	5320	1.69	20231030	2.87	N	023350	500	54 억	104319	N	N	0	N	N
15	20231030	110333	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5410	20	2	0.37	55035170	10263	22.36	5330	5460	5320	7000	3780	5390	5362.48	0.95	5	5543	5466	5403	5326	5263	5435	5295	55	1610	500	3880	10	1	10950000	592	15.59	0.39	12	0.09	347.00	13769.00	8530	20221129	-36.58	5320	20231030	1.69	7870	-31.26	20230411	5320	1.69	20231030	8530	-36.58	20221129	5320	1.69	20231030	2.87	N	023350	500	54 억	104319	N	N	0	N	N
16	20231030	100335	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5370	-20	5	-0.37	37387010	7011	15.28	5330	5380	5320	7000	3780	5390	5332.61	0.95	310	5543	5466	5403	5326	5263	5435	5295	55	1610	500	3880	10	1	10950000	588	15.48	0.39	12	0.06	347.00	13769.00	8530	20221129	-37.05	5320	20231030	0.94	7870	-31.77	20230411	5320	0.94	20231030	8530	-37.05	20221129	5320	0.94	20231030	2.87	N	023350	500	54 억	104319	N	N	0	N	N
17	20231030	090331	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5370	-20	5	-0.37	9519690	1786	3.89	5330	5380	5320	7000	3780	5390	5330.14	0.95	-222	5543	5466	5403	5326	5263	5435	5295	55	1610	500	3880	10	1	10950000	588	15.48	0.39	12	0.02	347.00	13769.00	8530	20221129	-37.05	5320	20231030	0.94	7870	-31.77	20230411	5320	0.94	20231030	8530	-37.05	20221129	5320	0.94	20231030	2.87	N	023350	500	54 억	104319	N	N	0	N	N
18	20231027	160317	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5390	-50	5	-0.92	246908410	45681	46.36	5450	5480	5340	7070	3810	5440	5405.06	1.08	-13061	5673	5556	5483	5366	5293	5520	5330	55	1630	500	3910	10	1	10950000	590	15.53	0.39	12	0.42	347.00	13769.00	8530	20221129	-36.81	5340	20231027	0.94	7870	-31.51	20230411	5340	0.94	20231027	8530	-36.81	20221129	5340	0.94	20231027	2.83	N	023350	500	54 억	118743	N	N	0	N	N
19	20231027	150334	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5380	-60	5	-1.10	240078220	44414	45.07	5450	5480	5340	7070	3810	5440	5405.46	1.08	-12912	5673	5556	5483	5366	5293	5520	5330	55	1630	500	3910	10	1	10950000	589	15.50	0.39	12	0.41	347.00	13769.00	8530	20221129	-36.93	5340	20231027	0.75	7870	-31.64	20230411	5340	0.75	20231027	8530	-36.93	20221129	5340	0.75	20231027	2.83	N	023350	500	54 억	118743	N	N	0	N	N
20	20231027	140333	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5410	-30	5	-0.55	211606040	39132	39.71	5450	5480	5340	7070	3810	5440	5407.49	1.08	-11048	5673	5556	5483	5366	5293	5520	5330	55	1630	500	3910	10	1	10950000	592	15.59	0.39	12	0.36	347.00	13769.00	8530	20221129	-36.58	5340	20231027	1.31	7870	-31.26	20230411	5340	1.31	20231027	8530	-36.58	20221129	5340	1.31	20231027	2.83	N	023350	500	54 억	118743	N	N	0	N	N
21	20231027	130331	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5400	-40	5	-0.74	175369130	32406	32.88	5450	5480	5340	7070	3810	5440	5411.63	1.08	-7525	5673	5556	5483	5366	5293	5520	5330	55	1630	500	3910	10	1	10950000	591	15.56	0.39	12	0.30	347.00	13769.00	8530	20221129	-36.69	5340	20231027	1.12	7870	-31.39	20230411	5340	1.12	20231027	8530	-36.69	20221129	5340	1.12	20231027	2.83	N	023350	500	54 억	118743	N	N	0	N	N
22	20231027	120335	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5410	-30	5	-0.55	154319390	28510	28.93	5450	5480	5340	7070	3810	5440	5412.82	1.08	-5866	5673	5556	5483	5366	5293	5520	5330	55	1630	500	3910	10	1	10950000	592	15.59	0.39	12	0.26	347.00	13769.00	8530	20221129	-36.58	5340	20231027	1.31	7870	-31.26	20230411	5340	1.31	20231027	8530	-36.58	20221129	5340	1.31	20231027	2.83	N	023350	500	54 억	118743	N	N	0	N	N
23	20231027	110337	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5440	0	3	0.00	142663820	26363	26.75	5450	5480	5340	7070	3810	5440	5411.52	1.08	-6359	5673	5556	5483	5366	5293	5520	5330	55	1630	500	3910	10	1	10950000	596	15.68	0.40	12	0.24	347.00	13769.00	8530	20221129	-36.23	5340	20231027	1.87	7870	-30.88	20230411	5340	1.87	20231027	8530	-36.23	20221129	5340	1.87	20231027	2.83	N	023350	500	54 억	118743	N	N	0	N	N
24	20231027	100334	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5370	-70	5	-1.29	125582110	23219	23.56	5450	5480	5340	7070	3810	5440	5408.59	1.08	-6757	5673	5556	5483	5366	5293	5520	5330	55	1630	500	3910	10	1	10950000	588	15.48	0.39	12	0.21	347.00	13769.00	8530	20221129	-37.05	5340	20231027	0.56	7870	-31.77	20230411	5340	0.56	20231027	8530	-37.05	20221129	5340	0.56	20231027	2.83	N	023350	500	54 억	118743	N	N	0	N	N
25	20231027	090331	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5450	10	2	0.18	1885700	346	0.35	5450	5450	5450	7070	3810	5440	5450.00	1.08	-76	5673	5556	5483	5366	5293	5520	5330	55	1630	500	3910	10	1	10950000	597	15.71	0.40	12	0.00	347.00	13769.00	8530	20221129	-36.11	5410	20231023	0.74	7870	-30.75	20230411	5410	0.74	20231023	8530	-36.11	20221129	5410	0.74	20231023	2.83	N	023350	500	54 억	118743	N	N	0	N	N
26	20231026	160328	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5440	-250	5	-4.39	539881930	98504	330.25	5560	5600	5410	7390	3990	5690	5481.08	1.30	-22301	5850	5770	5690	5610	5530	5810	5650	55	1700	500	4090	10	1	10950000	596	15.68	0.40	12	0.90	347.00	13769.00	8530	20221129	-36.23	5410	20231026	0.55	7870	-30.88	20230411	5410	0.55	20231026	8530	-36.23	20221129	5410	0.55	20231026	2.94	N	023350	500	54 억	142230	N	N	0	N	N
27	20231026	150329	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5450	-240	5	-4.22	517379720	94383	316.43	5560	5600	5410	7390	3990	5690	5481.64	1.30	-19636	5850	5770	5690	5610	5530	5810	5650	55	1700	500	4090	10	1	10950000	597	15.71	0.40	12	0.86	347.00	13769.00	8530	20221129	-36.11	5410	20231026	0.74	7870	-30.75	20230411	5410	0.74	20231026	8530	-36.11	20221129	5410	0.74	20231026	2.94	N	023350	500	54 억	142230	N	N	0	N	N
28	20231026	140330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	-260	5	-4.57	455862550	83034	278.39	5560	5600	5430	7390	3990	5690	5490.00	1.30	-16042	5850	5770	5690	5610	5530	5810	5650	55	1700	500	4090	10	1	10950000	595	15.65	0.39	12	0.76	347.00	13769.00	8530	20221129	-36.34	5410	20231023	0.37	7870	-31.00	20230411	5410	0.37	20231023	8530	-36.34	20221129	5410	0.37	20231023	2.94	N	023350	500	54 억	142230	N	N	0	N	N
29	20231026	130329	57	100.00	KOSPI		서비스업	N	N	N	N		N	5460	-230	5	-4.04	392373050	71370	239.28	5560	5600	5440	7390	3990	5690	5497.65	1.30	-12121	5850	5770	5690	5610	5530	5810	5650	55	1700	500	4090	10	1	10950000	598	15.73	0.40	12	0.65	347.00	13769.00	8530	20221129	-35.99	5410	20231023	0.92	7870	-30.62	20230411	5410	0.92	20231023	8530	-35.99	20221129	5410	0.92	20231023	2.94	N	023350	500	54 억	142230	N	N	0	N	N
30	20231026	120329	57	100.00	KOSPI		서비스업	N	N	N	N		N	5450	-240	5	-4.22	357159900	64910	217.62	5560	5600	5440	7390	3990	5690	5502.30	1.30	-6634	5850	5770	5690	5610	5530	5810	5650	55	1700	500	4090	10	1	10950000	597	15.71	0.40	12	0.59	347.00	13769.00	8530	20221129	-36.11	5410	20231023	0.74	7870	-30.75	20230411	5410	0.74	20231023	8530	-36.11	20221129	5410	0.74	20231023	2.94	N	023350	500	54 억	142230	N	N	0	N	N
31	20231026	110332	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	-190	5	-3.34	251823150	45636	153.00	5560	5600	5470	7390	3990	5690	5517.97	1.30	4867	5850	5770	5690	5610	5530	5810	5650	55	1700	500	4090	10	1	10950000	602	15.85	0.40	12	0.42	347.00	13769.00	8530	20221129	-35.52	5410	20231023	1.66	7870	-30.11	20230411	5410	1.66	20231023	8530	-35.52	20221129	5410	1.66	20231023	2.94	N	023350	500	54 억	142230	N	N	0	N	N
32	20231026	100331	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	-160	5	-2.81	179930190	32594	109.28	5560	5600	5470	7390	3990	5690	5520.20	1.30	8564	5850	5770	5690	5610	5530	5810	5650	55	1700	500	4090	10	1	10950000	606	15.94	0.40	12	0.30	347.00	13769.00	8530	20221129	-35.17	5410	20231023	2.22	7870	-29.73	20230411	5410	2.22	20231023	8530	-35.17	20221129	5410	2.22	20231023	2.94	N	023350	500	54 억	142230	N	N	0	N	N
33	20231026	090329	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	-120	5	-2.11	15217580	2739	9.18	5560	5600	5520	7390	3990	5690	5554.45	1.30	-470	5850	5770	5690	5610	5530	5810	5650	55	1700	500	4090	10	1	10950000	610	16.05	0.40	12	0.03	347.00	13769.00	8530	20221129	-34.70	5410	20231023	2.96	7870	-29.22	20230411	5410	2.96	20231023	8530	-34.70	20221129	5410	2.96	20231023	2.94	N	023350	500	54 억	142230	N	N	0	N	N
34	20231025	160331	57	100.00	KOSPI		서비스업	N	N	N	N		N	5690	30	2	0.53	169110810	29818	3.57	5630	5770	5610	7350	3970	5660	5671.56	1.22	8944	6540	6100	5760	5320	4980	6320	5540	55	1690	500	4070	10	1	10950000	623	16.40	0.41	12	0.27	347.00	13769.00	8530	20221129	-33.29	5410	20231023	5.18	7870	-27.70	20230411	5410	5.18	20231023	8530	-33.29	20221129	5410	5.18	20231023	2.95	N	023350	500	54 억	133518	N	N	0	N	N
35	20231025	150332	57	100.00	KOSPI		서비스업	N	N	N	N		N	5690	30	2	0.53	160581060	28312	3.39	5630	5770	5610	7350	3970	5660	5671.98	1.22	9044	6540	6100	5760	5320	4980	6320	5540	55	1690	500	4070	10	1	10950000	623	16.40	0.41	12	0.26	347.00	13769.00	8530	20221129	-33.29	5410	20231023	5.18	7870	-27.70	20230411	5410	5.18	20231023	8530	-33.29	20221129	5410	5.18	20231023	2.95	N	023350	500	54 억	133518	N	N	0	N	N
36	20231025	140328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5650	-10	5	-0.18	149497410	26354	3.16	5630	5770	5610	7350	3970	5660	5672.83	1.22	8654	6540	6100	5760	5320	4980	6320	5540	55	1690	500	4070	10	1	10950000	619	16.28	0.41	12	0.24	347.00	13769.00	8530	20221129	-33.76	5410	20231023	4.44	7870	-28.21	20230411	5410	4.44	20231023	8530	-33.76	20221129	5410	4.44	20231023	2.95	N	023350	500	54 억	133518	N	N	0	N	N
37	20231025	130330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5700	40	2	0.71	132844820	23410	2.81	5630	5770	5610	7350	3970	5660	5674.92	1.22	8188	6540	6100	5760	5320	4980	6320	5540	55	1690	500	4070	10	1	10950000	624	16.43	0.41	12	0.21	347.00	13769.00	8530	20221129	-33.18	5410	20231023	5.36	7870	-27.57	20230411	5410	5.36	20231023	8530	-33.18	20221129	5410	5.36	20231023	2.95	N	023350	500	54 억	133518	N	N	0	N	N
38	20231025	120328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5690	30	2	0.53	130492440	22996	2.76	5630	5770	5610	7350	3970	5660	5674.78	1.22	8225	6540	6100	5760	5320	4980	6320	5540	55	1690	500	4070	10	1	10950000	623	16.40	0.41	12	0.21	347.00	13769.00	8530	20221129	-33.29	5410	20231023	5.18	7870	-27.70	20230411	5410	5.18	20231023	8530	-33.29	20221129	5410	5.18	20231023	2.95	N	023350	500	54 억	133518	N	N	0	N	N
39	20231025	110328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5660	0	3	0.00	95439300	16876	2.02	5630	5720	5610	7350	3970	5660	5655.23	1.22	8820	6540	6100	5760	5320	4980	6320	5540	55	1690	500	4070	10	1	10950000	620	16.31	0.41	12	0.15	347.00	13769.00	8530	20221129	-33.65	5410	20231023	4.62	7870	-28.08	20230411	5410	4.62	20231023	8530	-33.65	20221129	5410	4.62	20231023	2.95	N	023350	500	54 억	133518	N	N	0	N	N
40	20231025	100327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5650	-10	5	-0.18	54381630	9624	1.15	5630	5710	5610	7350	3970	5660	5650.29	1.22	5065	6540	6100	5760	5320	4980	6320	5540	55	1690	500	4070	10	1	10950000	619	16.28	0.41	12	0.09	347.00	13769.00	8530	20221129	-33.76	5410	20231023	4.44	7870	-28.21	20230411	5410	4.44	20231023	8530	-33.76	20221129	5410	4.44	20231023	2.95	N	023350	500	54 억	133518	N	N	0	N	N
41	20231025	090328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5700	40	2	0.71	34101360	6039	0.72	5630	5710	5620	7350	3970	5660	5646.09	1.22	3665	6540	6100	5760	5320	4980	6320	5540	55	1690	500	4070	10	1	10950000	624	16.43	0.41	12	0.06	347.00	13769.00	8530	20221129	-33.18	5410	20231023	5.36	7870	-27.57	20230411	5410	5.36	20231023	8530	-33.18	20221129	5410	5.36	20231023	2.95	N	023350	500	54 억	133518	N	N	0	N	N
42	20231024	160323	57	100.00	KOSPI		서비스업	N	N	N	N		N	5660	200	2	3.66	4849599490	826197	3040.40	5440	6200	5420	7090	3830	5460	5870.00	0.60	62645	5626	5542	5476	5392	5326	5510	5360	55	1630	500	3930	10	1	10950000	620	16.31	0.41	12	7.55	347.00	13769.00	8530	20221129	-33.65	5410	20231023	4.62	7870	-28.08	20230411	5410	4.62	20231023	8530	-33.65	20221129	5410	4.62	20231023	2.94	N	023350	500	54 억	65971	N	N	0	N	N
43	20231024	150327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5720	260	2	4.76	4792328660	816103	3003.25	5440	6200	5420	7090	3830	5460	5872.35	0.60	61402	5626	5542	5476	5392	5326	5510	5360	55	1630	500	3930	10	1	10950000	626	16.48	0.42	12	7.45	347.00	13769.00	8530	20221129	-32.94	5410	20231023	5.73	7870	-27.32	20230411	5410	5.73	20231023	8530	-32.94	20221129	5410	5.73	20231023	2.94	N	023350	500	54 억	65971	N	N	0	N	N
44	20231024	140322	57	100.00	KOSPI		서비스업	N	N	N	N		N	5720	260	2	4.76	4707552440	801215	2948.46	5440	6200	5420	7090	3830	5460	5875.66	0.60	54257	5626	5542	5476	5392	5326	5510	5360	55	1630	500	3930	10	1	10950000	626	16.48	0.42	12	7.32	347.00	13769.00	8530	20221129	-32.94	5410	20231023	5.73	7870	-27.32	20230411	5410	5.73	20231023	8530	-32.94	20221129	5410	5.73	20231023	2.94	N	023350	500	54 억	65971	N	N	0	N	N
45	20231024	130327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5730	270	2	4.95	4533995840	770890	2836.87	5440	6200	5420	7090	3830	5460	5881.66	0.60	35250	5626	5542	5476	5392	5326	5510	5360	55	1630	500	3930	10	1	10950000	627	16.51	0.42	12	7.04	347.00	13769.00	8530	20221129	-32.83	5410	20231023	5.91	7870	-27.19	20230411	5410	5.91	20231023	8530	-32.83	20221129	5410	5.91	20231023	2.94	N	023350	500	54 억	65971	N	N	0	N	N
46	20231024	120330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5650	190	2	3.48	4243047580	719621	2648.20	5440	6200	5420	7090	3830	5460	5896.39	0.60	8316	5626	5542	5476	5392	5326	5510	5360	55	1630	500	3930	10	1	10950000	619	16.28	0.41	12	6.57	347.00	13769.00	8530	20221129	-33.76	5410	20231023	4.44	7870	-28.21	20230411	5410	4.44	20231023	8530	-33.76	20221129	5410	4.44	20231023	2.94	N	023350	500	54 억	65971	N	N	0	N	N
47	20231024	110325	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	80	2	1.47	186336280	33582	123.58	5440	5660	5420	7090	3830	5460	5549.43	0.60	2813	5626	5542	5476	5392	5326	5510	5360	55	1630	500	3930	10	1	10950000	607	15.97	0.40	12	0.31	347.00	13769.00	8530	20221129	-35.05	5410	20231023	2.40	7870	-29.61	20230411	5410	2.40	20231023	8530	-35.05	20221129	5410	2.40	20231023	2.94	N	023350	500	54 억	65971	N	N	0	N	N
48	20231024	100324	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	120	2	2.20	124241300	22284	82.00	5440	5660	5440	7090	3830	5460	5576.80	0.60	2114	5626	5542	5476	5392	5326	5510	5360	55	1630	500	3930	10	1	10950000	611	16.08	0.41	12	0.20	347.00	13769.00	8530	20221129	-34.58	5410	20231023	3.14	7870	-29.10	20230411	5410	3.14	20231023	8530	-34.58	20221129	5410	3.14	20231023	2.94	N	023350	500	54 억	65971	N	N	0	N	N
49	20231024	090325	57	100.00	KOSPI		서비스업	N	N	N	N		N	5490	30	2	0.55	4628500	849	3.12	5440	5490	5440	7090	3830	5460	5447.74	0.60	1	5626	5542	5476	5392	5326	5510	5360	55	1630	500	3930	10	1	10950000	601	15.82	0.40	12	0.01	347.00	13769.00	8530	20221129	-35.64	5410	20231023	1.48	7870	-30.24	20230411	5410	1.48	20231023	8530	-35.64	20221129	5410	1.48	20231023	2.94	N	023350	500	54 억	65971	N	N	0	N	N
50	20231023	160321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5460	-50	5	-0.91	148002020	27064	49.13	5510	5560	5410	7160	3860	5510	5468.73	0.62	-2082	5790	5650	5580	5440	5370	5615	5405	55	1650	500	3960	10	1	10950000	598	15.73	0.40	12	0.25	347.00	13769.00	8530	20221129	-35.99	5410	20231023	0.92	7870	-30.62	20230411	5410	0.92	20231023	8530	-35.99	20221129	5410	0.92	20231023	3.04	N	023350	500	54 억	67802	N	N	0	N	N
51	20231023	150320	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5430	-80	5	-1.45	129713180	23695	43.02	5510	5560	5420	7160	3860	5510	5474.28	0.62	-2271	5790	5650	5580	5440	5370	5615	5405	55	1650	500	3960	10	1	10950000	595	15.65	0.39	12	0.22	347.00	13769.00	8530	20221129	-36.34	5420	20231023	0.18	7870	-31.00	20230411	5420	0.18	20231023	8530	-36.34	20221129	5420	0.18	20231023	3.04	N	023350	500	54 억	67802	N	N	0	N	N
52	20231023	140323	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5450	-60	5	-1.09	107715380	19654	35.68	5510	5560	5450	7160	3860	5510	5480.58	0.62	-2206	5790	5650	5580	5440	5370	5615	5405	55	1650	500	3960	10	1	10950000	597	15.71	0.40	12	0.18	347.00	13769.00	8530	20221129	-36.11	5450	20231023	0.00	7870	-30.75	20230411	5450	0.00	20231023	8530	-36.11	20221129	5450	0.00	20231023	3.04	N	023350	500	54 억	67802	N	N	0	N	N
53	20231023	130322	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5480	-30	5	-0.54	91851640	16744	30.40	5510	5560	5450	7160	3860	5510	5485.64	0.62	-1547	5790	5650	5580	5440	5370	5615	5405	55	1650	500	3960	10	1	10950000	600	15.79	0.40	12	0.15	347.00	13769.00	8530	20221129	-35.76	5450	20231023	0.55	7870	-30.37	20230411	5450	0.55	20231023	8530	-35.76	20221129	5450	0.55	20231023	3.04	N	023350	500	54 억	67802	N	N	0	N	N
54	20231023	120320	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5480	-30	5	-0.54	68004590	12387	22.49	5510	5560	5460	7160	3860	5510	5489.99	0.62	-687	5790	5650	5580	5440	5370	5615	5405	55	1650	500	3960	10	1	10950000	600	15.79	0.40	12	0.11	347.00	13769.00	8530	20221129	-35.76	5460	20231023	0.37	7870	-30.37	20230411	5460	0.37	20231023	8530	-35.76	20221129	5460	0.37	20231023	3.04	N	023350	500	54 억	67802	N	N	0	N	N
55	20231023	110321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5490	-20	5	-0.36	57882760	10541	19.14	5510	5560	5460	7160	3860	5510	5491.20	0.62	-529	5790	5650	5580	5440	5370	5615	5405	55	1650	500	3960	10	1	10950000	601	15.82	0.40	12	0.10	347.00	13769.00	8530	20221129	-35.64	5460	20231023	0.55	7870	-30.24	20230411	5460	0.55	20231023	8530	-35.64	20221129	5460	0.55	20231023	3.04	N	023350	500	54 억	67802	N	N	0	N	N
56	20231023	100319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5520	10	2	0.18	42927210	7812	14.18	5510	5560	5460	7160	3860	5510	5495.03	0.62	-480	5790	5650	5580	5440	5370	5615	5405	55	1650	500	3960	10	1	10950000	604	15.91	0.40	12	0.07	347.00	13769.00	8530	20221129	-35.29	5460	20231023	1.10	7870	-29.86	20230411	5460	1.10	20231023	8530	-35.29	20221129	5460	1.10	20231023	3.04	N	023350	500	54 억	67802	N	N	0	N	N
57	20231023	090325	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5500	-10	5	-0.18	12828810	2330	4.23	5510	5510	5500	7160	3860	5510	5505.92	0.62	44	5790	5650	5580	5440	5370	5615	5405	55	1650	500	3960	10	1	10950000	602	15.85	0.40	12	0.02	347.00	13769.00	8530	20221129	-35.52	5500	20231023	0.00	7870	-30.11	20230411	5500	0.00	20231023	8530	-35.52	20221129	5500	0.00	20231023	3.04	N	023350	500	54 억	67802	N	N	0	N	N
58	20231020	160321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5510	-210	5	-3.67	300130060	53998	94.07	5720	5720	5510	7430	4010	5720	5556.93	0.65	-2951	5853	5786	5673	5606	5493	5820	5640	55	1710	500	4110	10	1	10950000	603	15.88	0.40	12	0.49	347.00	13769.00	8530	20221129	-35.40	5510	20231020	0.00	7870	-29.99	20230411	5510	0.00	20231020	8530	-35.40	20221129	5510	0.00	20231020	3.12	N	023350	500	54 억	70761	N	N	0	N	N
59	20231020	150320	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5530	-190	5	-3.32	272903450	49065	85.48	5720	5720	5520	7430	4010	5720	5560.59	0.65	-3649	5853	5786	5673	5606	5493	5820	5640	55	1710	500	4110	10	1	10950000	606	15.94	0.40	12	0.45	347.00	13769.00	8530	20221129	-35.17	5520	20231020	0.18	7870	-29.73	20230411	5520	0.18	20231020	8530	-35.17	20221129	5520	0.18	20231020	3.12	N	023350	500	54 억	70761	N	N	0	N	N
60	20231020	140322	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5610	-110	5	-1.92	191391090	34384	59.90	5720	5720	5520	7430	4010	5720	5564.21	0.65	-4240	5853	5786	5673	5606	5493	5820	5640	55	1710	500	4110	10	1	10950000	614	16.17	0.41	12	0.31	347.00	13769.00	8530	20221129	-34.23	5520	20231020	1.63	7870	-28.72	20230411	5520	1.63	20231020	8530	-34.23	20221129	5520	1.63	20231020	3.12	N	023350	500	54 억	70761	N	N	0	N	N
61	20231020	130314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5600	-120	5	-2.10	177581410	31916	55.60	5720	5720	5520	7430	4010	5720	5561.75	0.65	-5542	5853	5786	5673	5606	5493	5820	5640	55	1710	500	4110	10	1	10950000	613	16.14	0.41	12	0.29	347.00	13769.00	8530	20221129	-34.35	5520	20231020	1.45	7870	-28.84	20230411	5520	1.45	20231020	8530	-34.35	20221129	5520	1.45	20231020	3.12	N	023350	500	54 억	70761	N	N	0	N	N
62	20231020	120318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5580	-140	5	-2.45	168088910	30217	52.64	5720	5720	5520	7430	4010	5720	5560.31	0.65	-5669	5853	5786	5673	5606	5493	5820	5640	55	1710	500	4110	10	1	10950000	611	16.08	0.41	12	0.28	347.00	13769.00	8530	20221129	-34.58	5520	20231020	1.09	7870	-29.10	20230411	5520	1.09	20231020	8530	-34.58	20221129	5520	1.09	20231020	3.12	N	023350	500	54 억	70761	N	N	0	N	N
63	20231020	110320	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5560	-160	5	-2.80	146037890	26241	45.72	5720	5720	5520	7430	4010	5720	5562.51	0.65	-6273	5853	5786	5673	5606	5493	5820	5640	55	1710	500	4110	10	1	10950000	609	16.02	0.40	12	0.24	347.00	13769.00	8530	20221129	-34.82	5520	20231020	0.72	7870	-29.35	20230411	5520	0.72	20231020	8530	-34.82	20221129	5520	0.72	20231020	3.12	N	023350	500	54 억	70761	N	N	0	N	N
64	20231020	100318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5530	-190	5	-3.32	106154040	19024	33.14	5720	5720	5530	7430	4010	5720	5576.55	0.65	-5256	5853	5786	5673	5606	5493	5820	5640	55	1710	500	4110	10	1	10950000	606	15.94	0.40	12	0.17	347.00	13769.00	8530	20221129	-35.17	5530	20231020	0.00	7870	-29.73	20230411	5530	0.00	20231020	8530	-35.17	20221129	5530	0.00	20231020	3.12	N	023350	500	54 억	70761	N	N	0	N	N
65	20231020	090320	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5600	-120	5	-2.10	25564070	4510	7.86	5720	5720	5540	7430	4010	5720	5662.47	0.65	-466	5853	5786	5673	5606	5493	5820	5640	55	1710	500	4110	10	1	10950000	613	16.14	0.41	12	0.04	347.00	13769.00	8530	20221129	-34.35	5540	20231020	1.08	7870	-28.84	20230411	5540	1.08	20231020	8530	-34.35	20221129	5540	1.08	20231020	3.12	N	023350	500	54 억	70761	N	N	0	N	N
66	20231019	160318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5720	0	3	0.00	294228480	52395	182.22	5710	5740	5560	7430	4010	5720	5612.00	0.72	-7731	5873	5796	5713	5636	5553	5755	5595	55	1710	500	4110	10	1	10950000	626	16.48	0.42	12	0.48	347.00	13769.00	8530	20221129	-32.94	5560	20231019	2.88	7870	-27.32	20230411	5560	2.88	20231019	8530	-32.94	20221129	5560	2.88	20231019	3.12	N	023350	500	54 억	78407	N	N	0	N	N
67	20231019	150317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5580	-140	5	-2.45	232857130	41601	144.68	5710	5710	5560	7430	4010	5720	5597.39	0.72	-7297	5873	5796	5713	5636	5553	5755	5595	55	1710	500	4110	10	1	10950000	611	16.08	0.41	12	0.38	347.00	13769.00	8530	20221129	-34.58	5560	20231019	0.36	7870	-29.10	20230411	5560	0.36	20231019	8530	-34.58	20221129	5560	0.36	20231019	3.12	N	023350	500	54 억	78407	N	N	0	N	N
68	20231019	140318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5590	-130	5	-2.27	187283950	33431	116.27	5710	5710	5560	7430	4010	5720	5602.10	0.72	-7297	5873	5796	5713	5636	5553	5755	5595	55	1710	500	4110	10	1	10950000	612	16.11	0.41	12	0.31	347.00	13769.00	8530	20221129	-34.47	5560	20231019	0.54	7870	-28.97	20230411	5560	0.54	20231019	8530	-34.47	20221129	5560	0.54	20231019	3.12	N	023350	500	54 억	78407	N	N	0	N	N
69	20231019	130316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5580	-140	5	-2.45	178663360	31890	110.91	5710	5710	5560	7430	4010	5720	5602.49	0.72	-7297	5873	5796	5713	5636	5553	5755	5595	55	1710	500	4110	10	1	10950000	611	16.08	0.41	12	0.29	347.00	13769.00	8530	20221129	-34.58	5560	20231019	0.36	7870	-29.10	20230411	5560	0.36	20231019	8530	-34.58	20221129	5560	0.36	20231019	3.12	N	023350	500	54 억	78407	N	N	0	N	N
70	20231019	120316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5600	-120	5	-2.10	146379820	26116	90.83	5710	5710	5560	7430	4010	5720	5604.99	0.72	-7261	5873	5796	5713	5636	5553	5755	5595	55	1710	500	4110	10	1	10950000	613	16.14	0.41	12	0.24	347.00	13769.00	8530	20221129	-34.35	5560	20231019	0.72	7870	-28.84	20230411	5560	0.72	20231019	8530	-34.35	20221129	5560	0.72	20231019	3.12	N	023350	500	54 억	78407	N	N	0	N	N
71	20231019	110318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5620	-100	5	-1.75	123578170	22047	76.68	5710	5710	5560	7430	4010	5720	5605.21	0.72	-7253	5873	5796	5713	5636	5553	5755	5595	55	1710	500	4110	10	1	10950000	615	16.20	0.41	12	0.20	347.00	13769.00	8530	20221129	-34.11	5560	20231019	1.08	7870	-28.59	20230411	5560	1.08	20231019	8530	-34.11	20221129	5560	1.08	20231019	3.12	N	023350	500	54 억	78407	N	N	0	N	N
72	20231019	100315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5600	-120	5	-2.10	93797750	16747	58.24	5710	5710	5560	7430	4010	5720	5600.87	0.72	-6344	5873	5796	5713	5636	5553	5755	5595	55	1710	500	4110	10	1	10950000	613	16.14	0.41	12	0.15	347.00	13769.00	8530	20221129	-34.35	5560	20231019	0.72	7870	-28.84	20230411	5560	0.72	20231019	8530	-34.35	20221129	5560	0.72	20231019	3.12	N	023350	500	54 억	78407	N	N	0	N	N
73	20231019	090318	57	100.00	KOSPI		서비스업	N	N	N	N		N	5610	-110	5	-1.92	14206430	2519	8.76	5710	5710	5610	7430	4010	5720	5639.71	0.72	-1958	5873	5796	5713	5636	5553	5755	5595	55	1710	500	4110	10	1	10950000	614	16.17	0.41	12	0.02	347.00	13769.00	8530	20221129	-34.23	5600	20231006	0.18	7870	-28.72	20230411	5600	0.18	20231006	8530	-34.23	20221129	5600	0.18	20231006	3.12	N	023350	500	54 억	78407	N	N	0	N	N
74	20231018	160318	57	100.00	KOSPI		서비스업	N	N	N	N		N	5720	-50	5	-0.87	163229700	28652	214.22	5730	5790	5630	7500	4040	5770	5696.97	0.70	1800	5896	5832	5786	5722	5676	5810	5700	55	1730	500	4150	10	1	10950000	626	16.48	0.42	12	0.26	347.00	13769.00	8530	20221129	-32.94	5600	20231006	2.14	7870	-27.32	20230411	5600	2.14	20231006	8530	-32.94	20221129	5600	2.14	20231006	3.14	N	023350	500	54 억	76605	N	N	0	N	N
75	20231018	150315	57	100.00	KOSPI		서비스업	N	N	N	N		N	5720	-50	5	-0.87	153543930	26952	201.51	5730	5790	5630	7500	4040	5770	5696.94	0.70	2277	5896	5832	5786	5722	5676	5810	5700	55	1730	500	4150	10	1	10950000	626	16.48	0.42	12	0.25	347.00	13769.00	8530	20221129	-32.94	5600	20231006	2.14	7870	-27.32	20230411	5600	2.14	20231006	8530	-32.94	20221129	5600	2.14	20231006	3.14	N	023350	500	54 억	76605	N	N	0	N	N
76	20231018	140314	57	100.00	KOSPI		서비스업	N	N	N	N		N	5690	-80	5	-1.39	82133800	14356	107.33	5730	5790	5690	7500	4040	5770	5721.22	0.70	206	5896	5832	5786	5722	5676	5810	5700	55	1730	500	4150	10	1	10950000	623	16.40	0.41	12	0.13	347.00	13769.00	8530	20221129	-33.29	5600	20231006	1.61	7870	-27.70	20230411	5600	1.61	20231006	8530	-33.29	20221129	5600	1.61	20231006	3.14	N	023350	500	54 억	76605	N	N	0	N	N
77	20231018	130311	57	100.00	KOSPI		서비스업	N	N	N	N		N	5750	-20	5	-0.35	23403590	4077	30.48	5730	5790	5730	7500	4040	5770	5740.39	0.70	-95	5896	5832	5786	5722	5676	5810	5700	55	1730	500	4150	10	1	10950000	630	16.57	0.42	12	0.04	347.00	13769.00	8530	20221129	-32.59	5600	20231006	2.68	7870	-26.94	20230411	5600	2.68	20231006	8530	-32.59	20221129	5600	2.68	20231006	3.14	N	023350	500	54 억	76605	N	N	0	N	N
78	20231018	120316	57	100.00	KOSPI		서비스업	N	N	N	N		N	5740	-30	5	-0.52	17893380	3116	23.30	5730	5790	5730	7500	4040	5770	5742.42	0.70	-81	5896	5832	5786	5722	5676	5810	5700	55	1730	500	4150	10	1	10950000	629	16.54	0.42	12	0.03	347.00	13769.00	8530	20221129	-32.71	5600	20231006	2.50	7870	-27.06	20230411	5600	2.50	20231006	8530	-32.71	20221129	5600	2.50	20231006	3.14	N	023350	500	54 억	76605	N	N	0	N	N
79	20231018	110314	57	100.00	KOSPI		서비스업	N	N	N	N		N	5760	-10	5	-0.17	15031660	2617	19.57	5730	5790	5730	7500	4040	5770	5743.85	0.70	-73	5896	5832	5786	5722	5676	5810	5700	55	1730	500	4150	10	1	10950000	631	16.60	0.42	12	0.02	347.00	13769.00	8530	20221129	-32.47	5600	20231006	2.86	7870	-26.81	20230411	5600	2.86	20231006	8530	-32.47	20221129	5600	2.86	20231006	3.14	N	023350	500	54 억	76605	N	N	0	N	N
80	20231018	100316	57	100.00	KOSPI		서비스업	N	N	N	N		N	5740	-30	5	-0.52	9917960	1726	12.90	5730	5790	5730	7500	4040	5770	5746.21	0.70	-173	5896	5832	5786	5722	5676	5810	5700	55	1730	500	4150	10	1	10950000	629	16.54	0.42	12	0.02	347.00	13769.00	8530	20221129	-32.71	5600	20231006	2.50	7870	-27.06	20230411	5600	2.50	20231006	8530	-32.71	20221129	5600	2.50	20231006	3.14	N	023350	500	54 억	76605	N	N	0	N	N
81	20231018	090314	57	100.00	KOSPI		서비스업	N	N	N	N		N	5730	-40	5	-0.69	3529680	616	4.61	5730	5730	5730	7500	4040	5770	5730.00	0.70	-71	5896	5832	5786	5722	5676	5810	5700	55	1730	500	4150	10	1	10950000	627	16.51	0.42	12	0.01	347.00	13769.00	8530	20221129	-32.83	5600	20231006	2.32	7870	-27.19	20230411	5600	2.32	20231006	8530	-32.83	20221129	5600	2.32	20231006	3.14	N	023350	500	54 억	76605	N	N	0	N	N
82	20231017	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	5770	-10	5	-0.17	75773380	13104	44.15	5850	5850	5740	7510	4050	5780	5782.46	0.70	254	6006	5892	5776	5662	5546	5835	5605	55	1730	500	4160	10	1	10950000	632	16.63	0.42	12	0.12	347.00	13769.00	8530	20221129	-32.36	5600	20231006	3.04	7870	-26.68	20230411	5600	3.04	20231006	8530	-32.36	20221129	5600	3.04	20231006	3.15	N	023350	500	54 억	76348	N	N	0	N	N
83	20231017	150314	57	100.00	KOSPI		서비스업	N	N	N	N		N	5750	-30	5	-0.52	73096750	12640	42.59	5850	5850	5740	7510	4050	5780	5782.97	0.70	270	6006	5892	5776	5662	5546	5835	5605	55	1730	500	4160	10	1	10950000	630	16.57	0.42	12	0.12	347.00	13769.00	8530	20221129	-32.59	5600	20231006	2.68	7870	-26.94	20230411	5600	2.68	20231006	8530	-32.59	20221129	5600	2.68	20231006	3.15	N	023350	500	54 억	76348	N	N	0	N	N
84	20231017	140316	57	100.00	KOSPI		서비스업	N	N	N	N		N	5780	0	3	0.00	47119490	8128	27.39	5850	5850	5770	7510	4050	5780	5797.18	0.70	57	6006	5892	5776	5662	5546	5835	5605	55	1730	500	4160	10	1	10950000	633	16.66	0.42	12	0.07	347.00	13769.00	8530	20221129	-32.24	5600	20231006	3.21	7870	-26.56	20230411	5600	3.21	20231006	8530	-32.24	20221129	5600	3.21	20231006	3.15	N	023350	500	54 억	76348	N	N	0	N	N
85	20231017	130315	57	100.00	KOSPI		서비스업	N	N	N	N		N	5780	0	3	0.00	39368180	6787	22.87	5850	5850	5770	7510	4050	5780	5800.53	0.70	573	6006	5892	5776	5662	5546	5835	5605	55	1730	500	4160	10	1	10950000	633	16.66	0.42	12	0.06	347.00	13769.00	8530	20221129	-32.24	5600	20231006	3.21	7870	-26.56	20230411	5600	3.21	20231006	8530	-32.24	20221129	5600	3.21	20231006	3.15	N	023350	500	54 억	76348	N	N	0	N	N
86	20231017	120315	57	100.00	KOSPI		서비스업	N	N	N	N		N	5780	0	3	0.00	36308020	6258	21.08	5850	5850	5770	7510	4050	5780	5801.86	0.70	573	6006	5892	5776	5662	5546	5835	5605	55	1730	500	4160	10	1	10950000	633	16.66	0.42	12	0.06	347.00	13769.00	8530	20221129	-32.24	5600	20231006	3.21	7870	-26.56	20230411	5600	3.21	20231006	8530	-32.24	20221129	5600	3.21	20231006	3.15	N	023350	500	54 억	76348	N	N	0	N	N
87	20231017	110312	57	100.00	KOSPI		서비스업	N	N	N	N		N	5810	30	2	0.52	30425100	5241	17.66	5850	5850	5770	7510	4050	5780	5805.21	0.70	420	6006	5892	5776	5662	5546	5835	5605	55	1730	500	4160	10	1	10950000	636	16.74	0.42	12	0.05	347.00	13769.00	8530	20221129	-31.89	5600	20231006	3.75	7870	-26.18	20230411	5600	3.75	20231006	8530	-31.89	20221129	5600	3.75	20231006	3.15	N	023350	500	54 억	76348	N	N	0	N	N
88	20231017	100311	57	100.00	KOSPI		서비스업	N	N	N	N		N	5810	30	2	0.52	22431700	3859	13.00	5850	5850	5780	7510	4050	5780	5812.83	0.70	532	6006	5892	5776	5662	5546	5835	5605	55	1730	500	4160	10	1	10950000	636	16.74	0.42	12	0.04	347.00	13769.00	8530	20221129	-31.89	5600	20231006	3.75	7870	-26.18	20230411	5600	3.75	20231006	8530	-31.89	20221129	5600	3.75	20231006	3.15	N	023350	500	54 억	76348	N	N	0	N	N
89	20231017	090313	57	100.00	KOSPI		서비스업	N	N	N	N		N	5820	40	2	0.69	1637940	280	0.94	5850	5850	5820	7510	4050	5780	5849.79	0.70	-43	6006	5892	5776	5662	5546	5835	5605	55	1730	500	4160	10	1	10950000	637	16.77	0.42	12	0.00	347.00	13769.00	8530	20221129	-31.77	5600	20231006	3.93	7870	-26.05	20230411	5600	3.93	20231006	8530	-31.77	20221129	5600	3.93	20231006	3.15	N	023350	500	54 억	76348	N	N	0	N	N
90	20231016	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	5780	-120	5	-2.03	170284560	29659	160.02	5890	5890	5660	7670	4130	5900	5741.35	0.76	-7324	5993	5946	5873	5826	5753	5910	5790	55	1770	500	4240	10	1	10950000	633	16.66	0.42	12	0.27	347.00	13769.00	8530	20221129	-32.24	5600	20231006	3.21	7870	-26.56	20230411	5600	3.21	20231006	8530	-32.24	20221129	5600	3.21	20231006	3.14	N	023350	500	54 억	82780	N	N	0	N	N
91	20231016	150312	57	100.00	KOSPI		서비스업	N	N	N	N		N	5770	-130	5	-2.20	156068140	27197	146.73	5890	5890	5660	7670	4130	5900	5738.43	0.76	-7282	5993	5946	5873	5826	5753	5910	5790	55	1770	500	4240	10	1	10950000	632	16.63	0.42	12	0.25	347.00	13769.00	8530	20221129	-32.36	5600	20231006	3.04	7870	-26.68	20230411	5600	3.04	20231006	8530	-32.36	20221129	5600	3.04	20231006	3.14	N	023350	500	54 억	82780	N	N	0	N	N
92	20231016	140312	57	100.00	KOSPI		서비스업	N	N	N	N		N	5760	-140	5	-2.37	112521470	19601	105.75	5890	5890	5660	7670	4130	5900	5740.60	0.76	-6486	5993	5946	5873	5826	5753	5910	5790	55	1770	500	4240	10	1	10950000	631	16.60	0.42	12	0.18	347.00	13769.00	8530	20221129	-32.47	5600	20231006	2.86	7870	-26.81	20230411	5600	2.86	20231006	8530	-32.47	20221129	5600	2.86	20231006	3.14	N	023350	500	54 억	82780	N	N	0	N	N
93	20231016	130312	57	100.00	KOSPI		서비스업	N	N	N	N		N	5730	-170	5	-2.88	99691170	17362	93.67	5890	5890	5660	7670	4130	5900	5741.92	0.76	-4816	5993	5946	5873	5826	5753	5910	5790	55	1770	500	4240	10	1	10950000	627	16.51	0.42	12	0.16	347.00	13769.00	8530	20221129	-32.83	5600	20231006	2.32	7870	-27.19	20230411	5600	2.32	20231006	8530	-32.83	20221129	5600	2.32	20231006	3.14	N	023350	500	54 억	82780	N	N	0	N	N
94	20231016	120313	57	100.00	KOSPI		서비스업	N	N	N	N		N	5740	-160	5	-2.71	83249800	14488	78.17	5890	5890	5660	7670	4130	5900	5746.12	0.76	-4075	5993	5946	5873	5826	5753	5910	5790	55	1770	500	4240	10	1	10950000	629	16.54	0.42	12	0.13	347.00	13769.00	8530	20221129	-32.71	5600	20231006	2.50	7870	-27.06	20230411	5600	2.50	20231006	8530	-32.71	20221129	5600	2.50	20231006	3.14	N	023350	500	54 억	82780	N	N	0	N	N
95	20231016	110311	57	100.00	KOSPI		서비스업	N	N	N	N		N	5730	-170	5	-2.88	71506480	12440	67.12	5890	5890	5660	7670	4130	5900	5748.11	0.76	-3386	5993	5946	5873	5826	5753	5910	5790	55	1770	500	4240	10	1	10950000	627	16.51	0.42	12	0.11	347.00	13769.00	8530	20221129	-32.83	5600	20231006	2.32	7870	-27.19	20230411	5600	2.32	20231006	8530	-32.83	20221129	5600	2.32	20231006	3.14	N	023350	500	54 억	82780	N	N	0	N	N
96	20231016	100308	57	100.00	KOSPI		서비스업	N	N	N	N		N	5750	-150	5	-2.54	42422840	7381	39.82	5890	5890	5660	7670	4130	5900	5747.57	0.76	-1327	5993	5946	5873	5826	5753	5910	5790	55	1770	500	4240	10	1	10950000	630	16.57	0.42	12	0.07	347.00	13769.00	8530	20221129	-32.59	5600	20231006	2.68	7870	-26.94	20230411	5600	2.68	20231006	8530	-32.59	20221129	5600	2.68	20231006	3.14	N	023350	500	54 억	82780	N	N	0	N	N
97	20231016	090311	57	100.00	KOSPI		서비스업	N	N	N	N		N	5790	-110	5	-1.86	20896960	3648	19.68	5890	5890	5660	7670	4130	5900	5728.33	0.76	-527	5993	5946	5873	5826	5753	5910	5790	55	1770	500	4240	10	1	10950000	634	16.69	0.42	12	0.03	347.00	13769.00	8530	20221129	-32.12	5600	20231006	3.39	7870	-26.43	20230411	5600	3.39	20231006	8530	-32.12	20221129	5600	3.39	20231006	3.14	N	023350	500	54 억	82780	N	N	0	N	N
98	20231012	160316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5900	30	2	0.51	74383810	12620	65.27	5920	5920	5840	7630	4110	5870	5894.12	0.78	2731	6010	5940	5830	5760	5650	5975	5795	55	1760	500	4220	10	1	10950000	646	17.00	0.43	12	0.12	347.00	13769.00	8530	20221129	-30.83	5600	20231006	5.36	7870	-25.03	20230411	5600	5.36	20231006	8530	-30.83	20221129	5600	5.36	20231006	3.12	N	023350	500	54 억	85188	N	N	1	N	N
99	20231012	150312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5900	30	2	0.51	67092420	11384	58.88	5920	5920	5840	7630	4110	5870	5893.57	0.78	2678	6010	5940	5830	5760	5650	5975	5795	55	1760	500	4220	10	1	10950000	646	17.00	0.43	12	0.10	347.00	13769.00	8530	20221129	-30.83	5600	20231006	5.36	7870	-25.03	20230411	5600	5.36	20231006	8530	-30.83	20221129	5600	5.36	20231006	3.12	N	023350	500	54 억	85188	N	N	0	N	N
100	20231012	140310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5900	30	2	0.51	54508920	9252	47.85	5920	5920	5840	7630	4110	5870	5891.58	0.78	1707	6010	5940	5830	5760	5650	5975	5795	55	1760	500	4220	10	1	10950000	646	17.00	0.43	12	0.08	347.00	13769.00	8530	20221129	-30.83	5600	20231006	5.36	7870	-25.03	20230411	5600	5.36	20231006	8530	-30.83	20221129	5600	5.36	20231006	3.12	N	023350	500	54 억	85188	N	N	0	N	N
101	20231012	130312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5890	20	2	0.34	43158210	7327	37.90	5920	5920	5840	7630	4110	5870	5890.30	0.78	352	6010	5940	5830	5760	5650	5975	5795	55	1760	500	4220	10	1	10950000	645	16.97	0.43	12	0.07	347.00	13769.00	8530	20221129	-30.95	5600	20231006	5.18	7870	-25.16	20230411	5600	5.18	20231006	8530	-30.95	20221129	5600	5.18	20231006	3.12	N	023350	500	54 억	85188	N	N	0	N	N
102	20231012	120318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5890	20	2	0.34	32663050	5547	28.69	5920	5920	5840	7630	4110	5870	5888.42	0.78	89	6010	5940	5830	5760	5650	5975	5795	55	1760	500	4220	10	1	10950000	645	16.97	0.43	12	0.05	347.00	13769.00	8530	20221129	-30.95	5600	20231006	5.18	7870	-25.16	20230411	5600	5.18	20231006	8530	-30.95	20221129	5600	5.18	20231006	3.12	N	023350	500	54 억	85188	N	N	0	N	N
103	20231012	110316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5880	10	2	0.17	31625830	5371	27.78	5920	5920	5840	7630	4110	5870	5888.26	0.78	88	6010	5940	5830	5760	5650	5975	5795	55	1760	500	4220	10	1	10950000	644	16.95	0.43	12	0.05	347.00	13769.00	8530	20221129	-31.07	5600	20231006	5.00	7870	-25.29	20230411	5600	5.00	20231006	8530	-31.07	20221129	5600	5.00	20231006	3.12	N	023350	500	54 억	85188	N	N	0	N	N
104	20231012	100314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5870	0	3	0.00	24097930	4092	21.16	5920	5920	5840	7630	4110	5870	5889.04	0.78	-103	6010	5940	5830	5760	5650	5975	5795	55	1760	500	4220	10	1	10950000	643	16.92	0.43	12	0.04	347.00	13769.00	8530	20221129	-31.18	5600	20231006	4.82	7870	-25.41	20230411	5600	4.82	20231006	8530	-31.18	20221129	5600	4.82	20231006	3.12	N	023350	500	54 억	85188	N	N	0	N	N
105	20231012	090315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5910	40	2	0.68	8160530	1380	7.14	5920	5920	5910	7630	4110	5870	5913.46	0.78	-973	6010	5940	5830	5760	5650	5975	5795	55	1760	500	4220	10	1	10950000	647	17.03	0.43	12	0.01	347.00	13769.00	8530	20221129	-30.72	5600	20231006	5.54	7870	-24.90	20230411	5600	5.54	20231006	8530	-30.72	20221129	5600	5.54	20231006	3.12	N	023350	500	54 억	85188	N	N	0	N	N
106	20231011	160312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5870	160	2	2.80	112457200	19335	56.12	5720	5900	5720	7420	4000	5710	5816.25	0.73	4807	5983	5846	5773	5636	5563	5810	5600	55	1710	500	4110	10	1	10950000	643	16.92	0.43	12	0.18	347.00	13769.00	8530	20221129	-31.18	5600	20231006	4.82	7870	-25.41	20230411	5600	4.82	20231006	8530	-31.18	20221129	5600	4.82	20231006	3.12	N	023350	500	54 억	80428	N	N	0	N	N
107	20231011	150312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5860	150	2	2.63	104347690	17950	52.10	5720	5900	5720	7420	4000	5710	5813.24	0.73	4999	5983	5846	5773	5636	5563	5810	5600	55	1710	500	4110	10	1	10950000	642	16.89	0.43	12	0.16	347.00	13769.00	8530	20221129	-31.30	5600	20231006	4.64	7870	-25.54	20230411	5600	4.64	20231006	8530	-31.30	20221129	5600	4.64	20231006	3.12	N	023350	500	54 억	80428	N	N	0	N	N
108	20231011	140316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5860	150	2	2.63	98412570	16938	49.16	5720	5900	5720	7420	4000	5710	5810.16	0.73	5074	5983	5846	5773	5636	5563	5810	5600	55	1710	500	4110	10	1	10950000	642	16.89	0.43	12	0.15	347.00	13769.00	8530	20221129	-31.30	5600	20231006	4.64	7870	-25.54	20230411	5600	4.64	20231006	8530	-31.30	20221129	5600	4.64	20231006	3.12	N	023350	500	54 억	80428	N	N	0	N	N
109	20231011	130310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5840	130	2	2.28	77886600	13436	38.99	5720	5860	5720	7420	4000	5710	5796.86	0.73	4899	5983	5846	5773	5636	5563	5810	5600	55	1710	500	4110	10	1	10950000	639	16.83	0.42	12	0.12	347.00	13769.00	8530	20221129	-31.54	5600	20231006	4.29	7870	-25.79	20230411	5600	4.29	20231006	8530	-31.54	20221129	5600	4.29	20231006	3.12	N	023350	500	54 억	80428	N	N	0	N	N
110	20231011	120317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5790	80	2	1.40	58320920	10073	29.23	5720	5860	5720	7420	4000	5710	5789.83	0.73	3635	5983	5846	5773	5636	5563	5810	5600	55	1710	500	4110	10	1	10950000	634	16.69	0.42	12	0.09	347.00	13769.00	8530	20221129	-32.12	5600	20231006	3.39	7870	-26.43	20230411	5600	3.39	20231006	8530	-32.12	20221129	5600	3.39	20231006	3.12	N	023350	500	54 억	80428	N	N	0	N	N
111	20231011	110313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5790	80	2	1.40	48526210	8383	24.33	5720	5860	5720	7420	4000	5710	5788.64	0.73	2754	5983	5846	5773	5636	5563	5810	5600	55	1710	500	4110	10	1	10950000	634	16.69	0.42	12	0.08	347.00	13769.00	8530	20221129	-32.12	5600	20231006	3.39	7870	-26.43	20230411	5600	3.39	20231006	8530	-32.12	20221129	5600	3.39	20231006	3.12	N	023350	500	54 억	80428	N	N	0	N	N
112	20231011	100312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5810	100	2	1.75	41936520	7248	21.04	5720	5860	5720	7420	4000	5710	5785.94	0.73	2615	5983	5846	5773	5636	5563	5810	5600	55	1710	500	4110	10	1	10950000	636	16.74	0.42	12	0.07	347.00	13769.00	8530	20221129	-31.89	5600	20231006	3.75	7870	-26.18	20230411	5600	3.75	20231006	8530	-31.89	20221129	5600	3.75	20231006	3.12	N	023350	500	54 억	80428	N	N	0	N	N
113	20231011	090313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5760	50	2	0.88	1694510	296	0.86	5720	5760	5720	7420	4000	5710	5724.70	0.73	28	5983	5846	5773	5636	5563	5810	5600	55	1710	500	4110	10	1	10950000	631	16.60	0.42	12	0.00	347.00	13769.00	8530	20221129	-32.47	5600	20231006	2.86	7870	-26.81	20230411	5600	2.86	20231006	8530	-32.47	20221129	5600	2.86	20231006	3.12	N	023350	500	54 억	80428	N	N	0	N	N
114	20231010	160310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	-130	5	-2.23	198767850	34386	151.36	5840	5910	5700	7590	4090	5840	5780.49	0.71	4049	6066	5952	5776	5662	5486	6010	5720	55	1750	500	4200	10	1	10950000	625	16.46	0.41	12	0.31	347.00	13769.00	8530	20221129	-33.06	5600	20231006	1.96	7870	-27.45	20230411	5600	1.96	20231006	8530	-33.06	20221129	5600	1.96	20231006	3.26	N	023350	500	54 억	77276	N	N	0	N	N
115	20231010	150310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	-100	5	-1.71	149776240	25829	113.69	5840	5910	5700	7590	4090	5840	5798.76	0.71	321	6066	5952	5776	5662	5486	6010	5720	55	1750	500	4200	10	1	10950000	629	16.54	0.42	12	0.24	347.00	13769.00	8530	20221129	-32.71	5600	20231006	2.50	7870	-27.06	20230411	5600	2.50	20231006	8530	-32.71	20221129	5600	2.50	20231006	3.26	N	023350	500	54 억	77276	N	N	0	N	N
116	20231010	140309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5820	-20	5	-0.34	92703020	15891	69.95	5840	5910	5770	7590	4090	5840	5833.68	0.71	278	6066	5952	5776	5662	5486	6010	5720	55	1750	500	4200	10	1	10950000	637	16.77	0.42	12	0.15	347.00	13769.00	8530	20221129	-31.77	5600	20231006	3.93	7870	-26.05	20230411	5600	3.93	20231006	8530	-31.77	20221129	5600	3.93	20231006	3.26	N	023350	500	54 억	77276	N	N	0	N	N
117	20231010	130309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5800	-40	5	-0.68	79809960	13663	60.14	5840	5910	5800	7590	4090	5840	5841.32	0.71	414	6066	5952	5776	5662	5486	6010	5720	55	1750	500	4200	10	1	10950000	635	16.71	0.42	12	0.12	347.00	13769.00	8530	20221129	-32.00	5600	20231006	3.57	7870	-26.30	20230411	5600	3.57	20231006	8530	-32.00	20221129	5600	3.57	20231006	3.26	N	023350	500	54 억	77276	N	N	0	N	N
118	20231010	120309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5850	10	2	0.17	42000200	7161	31.52	5840	5910	5800	7590	4090	5840	5865.13	0.71	2454	6066	5952	5776	5662	5486	6010	5720	55	1750	500	4200	10	1	10950000	641	16.86	0.42	12	0.07	347.00	13769.00	8530	20221129	-31.42	5600	20231006	4.46	7870	-25.67	20230411	5600	4.46	20231006	8530	-31.42	20221129	5600	4.46	20231006	3.26	N	023350	500	54 억	77276	N	N	0	N	N
119	20231010	110302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5890	50	2	0.86	35117960	5987	26.35	5840	5910	5800	7590	4090	5840	5865.70	0.71	2549	6066	5952	5776	5662	5486	6010	5720	55	1750	500	4200	10	1	10950000	645	16.97	0.43	12	0.05	347.00	13769.00	8530	20221129	-30.95	5600	20231006	5.18	7870	-25.16	20230411	5600	5.18	20231006	8530	-30.95	20221129	5600	5.18	20231006	3.26	N	023350	500	54 억	77276	N	N	0	N	N
120	20231010	100306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5900	60	2	1.03	26434190	4513	19.87	5840	5900	5800	7590	4090	5840	5857.34	0.71	1489	6066	5952	5776	5662	5486	6010	5720	55	1750	500	4200	10	1	10950000	646	17.00	0.43	12	0.04	347.00	13769.00	8530	20221129	-30.83	5600	20231006	5.36	7870	-25.03	20230411	5600	5.36	20231006	8530	-30.83	20221129	5600	5.36	20231006	3.26	N	023350	500	54 억	77276	N	N	0	N	N
121	20231010	090308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5870	30	2	0.51	5354520	917	4.04	5840	5870	5830	7590	4090	5840	5839.17	0.71	344	6066	5952	5776	5662	5486	6010	5720	55	1750	500	4200	10	1	10950000	643	16.92	0.43	12	0.01	347.00	13769.00	8530	20221129	-31.18	5600	20231006	4.82	7870	-25.41	20230411	5600	4.82	20231006	8530	-31.18	20221129	5600	4.82	20231006	3.26	N	023350	500	54 억	77276	N	N	0	N	N
122	20231006	160309	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5840	80	2	1.39	130286680	22518	42.56	5700	5890	5600	7480	4040	5760	5785.82	0.64	7474	6046	5902	5826	5682	5606	5865	5645	55	1720	500	4140	10	1	10950000	639	16.83	0.42	12	0.21	347.00	13769.00	8530	20221129	-31.54	5600	20231006	4.29	7870	-25.79	20230411	5600	4.29	20231006	8530	-31.54	20221129	5600	4.29	20231006	3.35	N	023350	500	54 억	69558	N	N	0	N	N
123	20231006	150304	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5870	110	2	1.91	121132140	20945	39.58	5700	5890	5600	7480	4040	5760	5783.48	0.64	6649	6046	5902	5826	5682	5606	5865	5645	55	1720	500	4140	10	1	10950000	643	16.92	0.43	12	0.19	347.00	13769.00	8530	20221129	-31.18	5600	20231006	4.82	7870	-25.41	20230411	5600	4.82	20231006	8530	-31.18	20221129	5600	4.82	20231006	3.35	N	023350	500	54 억	69558	N	N	0	N	N
124	20231006	140305	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5830	70	2	1.22	115710150	20018	37.83	5700	5890	5600	7480	4040	5760	5780.43	0.64	6617	6046	5902	5826	5682	5606	5865	5645	55	1720	500	4140	10	1	10950000	638	16.80	0.42	12	0.18	347.00	13769.00	8530	20221129	-31.65	5600	20231006	4.11	7870	-25.92	20230411	5600	4.11	20231006	8530	-31.65	20221129	5600	4.11	20231006	3.35	N	023350	500	54 억	69558	N	N	0	N	N
125	20231006	130303	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5830	70	2	1.22	109254040	18910	35.74	5700	5890	5600	7480	4040	5760	5777.69	0.64	6336	6046	5902	5826	5682	5606	5865	5645	55	1720	500	4140	10	1	10950000	638	16.80	0.42	12	0.17	347.00	13769.00	8530	20221129	-31.65	5600	20231006	4.11	7870	-25.92	20230411	5600	4.11	20231006	8530	-31.65	20221129	5600	4.11	20231006	3.35	N	023350	500	54 억	69558	N	N	0	N	N
126	20231006	120302	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5820	60	2	1.04	99410220	17226	32.55	5700	5890	5600	7480	4040	5760	5771.02	0.64	6638	6046	5902	5826	5682	5606	5865	5645	55	1720	500	4140	10	1	10950000	637	16.77	0.42	12	0.16	347.00	13769.00	8530	20221129	-31.77	5600	20231006	3.93	7870	-26.05	20230411	5600	3.93	20231006	8530	-31.77	20221129	5600	3.93	20231006	3.35	N	023350	500	54 억	69558	N	N	0	N	N
127	20231006	110259	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5840	80	2	1.39	84779390	14714	27.81	5700	5890	5600	7480	4040	5760	5761.83	0.64	4625	6046	5902	5826	5682	5606	5865	5645	55	1720	500	4140	10	1	10950000	639	16.83	0.42	12	0.13	347.00	13769.00	8530	20221129	-31.54	5600	20231006	4.29	7870	-25.79	20230411	5600	4.29	20231006	8530	-31.54	20221129	5600	4.29	20231006	3.35	N	023350	500	54 억	69558	N	N	0	N	N
128	20231006	100302	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5840	80	2	1.39	50651160	8848	16.72	5700	5860	5600	7480	4040	5760	5724.11	0.64	3259	6046	5902	5826	5682	5606	5865	5645	55	1720	500	4140	10	1	10950000	639	16.83	0.42	12	0.08	347.00	13769.00	8530	20221129	-31.54	5600	20231006	4.29	7870	-25.79	20230411	5600	4.29	20231006	8530	-31.54	20221129	5600	4.29	20231006	3.35	N	023350	500	54 억	69558	N	N	0	N	N
129	20231006	090258	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5780	20	2	0.35	38932190	6829	12.91	5700	5780	5600	7480	4040	5760	5699.96	0.64	2418	6046	5902	5826	5682	5606	5865	5645	55	1720	500	4140	10	1	10950000	633	16.66	0.42	12	0.06	347.00	13769.00	8530	20221129	-32.24	5600	20231006	3.21	7870	-26.56	20230411	5600	3.21	20231006	8530	-32.24	20221129	5600	3.21	20231006	3.35	N	023350	500	54 억	69558	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History