KissMeData/058860/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	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	160555	57	100.00	KOSPI	서비스업	N	N	N	N		N	2965	-45	5	-1.50	799651780	267084	85.25	3020	3040	2950	3910	2110	3010	2993.99	3.72	2633	3096	3052	2971	2927	2846	3075	2950	174	900	500	1920	5	1	34802000	1032	6.49	0.49	12	0.77	457.00	6012.00	5230	20230302	-43.31	2330	20230103	27.25	5230	-43.31	20230302	2330	27.25	20230103	5230	-43.31	20230302	2330	27.25	20230103	3.91	N	058860	500	174 억	1295125	N	N	0	N	N
3	20231031	150601	57	100.00	KOSPI	서비스업	N	N	N	N		N	2975	-35	5	-1.16	755219505	252082	80.46	3020	3040	2950	3910	2110	3010	2995.91	3.72	3058	3096	3052	2971	2927	2846	3075	2950	174	900	500	1920	5	1	34802000	1035	6.51	0.49	12	0.72	457.00	6012.00	5230	20230302	-43.12	2330	20230103	27.68	5230	-43.12	20230302	2330	27.68	20230103	5230	-43.12	20230302	2330	27.68	20230103	3.91	N	058860	500	174 억	1295125	N	N	0	N	N
4	20231031	140607	57	100.00	KOSPI	서비스업	N	N	N	N		N	2970	-40	5	-1.33	607103605	202170	64.53	3020	3040	2960	3910	2110	3010	3002.93	3.72	4319	3096	3052	2971	2927	2846	3075	2950	174	900	500	1920	5	1	34802000	1034	6.50	0.49	12	0.58	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	3.91	N	058860	500	174 억	1295125	N	N	0	N	N
5	20231031	130603	57	100.00	KOSPI	서비스업	N	N	N	N		N	2985	-25	5	-0.83	516385950	171620	54.78	3020	3040	2970	3910	2110	3010	3008.89	3.72	6863	3096	3052	2971	2927	2846	3075	2950	174	900	500	1920	5	1	34802000	1039	6.53	0.50	12	0.49	457.00	6012.00	5230	20230302	-42.93	2330	20230103	28.11	5230	-42.93	20230302	2330	28.11	20230103	5230	-42.93	20230302	2330	28.11	20230103	3.91	N	058860	500	174 억	1295125	N	N	0	N	N
6	20231031	120559	57	100.00	KOSPI	서비스업	N	N	N	N		N	2985	-25	5	-0.83	475604890	157926	50.41	3020	3040	2980	3910	2110	3010	3011.57	3.72	15517	3096	3052	2971	2927	2846	3075	2950	174	900	500	1920	5	1	34802000	1039	6.53	0.50	12	0.45	457.00	6012.00	5230	20230302	-42.93	2330	20230103	28.11	5230	-42.93	20230302	2330	28.11	20230103	5230	-42.93	20230302	2330	28.11	20230103	3.91	N	058860	500	174 억	1295125	N	N	0	N	N
7	20231031	110617	57	100.00	KOSPI	서비스업	N	N	N	N		N	3005	-5	5	-0.17	401974285	133324	42.56	3020	3040	2995	3910	2110	3010	3015.03	3.72	28047	3096	3052	2971	2927	2846	3075	2950	174	900	500	1920	5	1	34802000	1046	6.58	0.50	12	0.38	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	3.91	N	058860	500	174 억	1295125	N	N	0	N	N
8	20231031	100606	57	100.00	KOSPI	서비스업	N	N	N	N		N	3020	10	2	0.33	305355370	101169	32.29	3020	3040	3005	3910	2110	3010	3018.29	3.72	24083	3096	3052	2971	2927	2846	3075	2950	174	900	500	1920	5	1	34802000	1051	6.61	0.50	12	0.29	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.91	N	058860	500	174 억	1295125	N	N	0	N	N
9	20231031	090604	57	100.00	KOSPI	서비스업	N	N	N	N		N	3035	25	2	0.83	56820410	18835	6.01	3020	3035	3005	3910	2110	3010	3016.85	3.72	-4336	3096	3052	2971	2927	2846	3075	2950	174	900	500	1920	5	1	34802000	1056	6.64	0.50	12	0.05	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.91	N	058860	500	174 억	1295125	N	N	0	N	N
10	20231030	160555	57	100.00	KOSPI	서비스업	N	N	N	N		N	3010	110	2	3.79	923521375	311960	204.50	2900	3015	2890	3770	2030	2900	2960.68	3.54	57059	2976	2937	2896	2857	2816	2917	2837	174	870	500	1850	5	1	34802000	1048	6.59	0.50	12	0.90	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	3.82	N	058860	500	174 억	1230590	N	N	22	N	N
11	20231030	150542	57	100.00	KOSPI	서비스업	N	N	N	N		N	2995	95	2	3.28	839590085	284044	186.20	2900	3000	2890	3770	2030	2900	2956.17	3.54	65637	2976	2937	2896	2857	2816	2917	2837	174	870	500	1850	5	1	34802000	1042	6.55	0.50	12	0.82	457.00	6012.00	5230	20230302	-42.73	2330	20230103	28.54	5230	-42.73	20230302	2330	28.54	20230103	5230	-42.73	20230302	2330	28.54	20230103	3.82	N	058860	500	174 억	1230590	N	N	22	N	N
12	20231030	140543	57	100.00	KOSPI	서비스업	N	N	N	N		N	2970	70	2	2.41	629270325	213598	140.02	2900	2980	2890	3770	2030	2900	2946.40	3.54	40079	2976	2937	2896	2857	2816	2917	2837	174	870	500	1850	5	1	34802000	1034	6.50	0.49	12	0.61	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	3.82	N	058860	500	174 억	1230590	N	N	22	N	N
13	20231030	130544	57	100.00	KOSPI	서비스업	N	N	N	N		N	2965	65	2	2.24	610189630	207159	135.80	2900	2980	2890	3770	2030	2900	2945.88	3.54	37554	2976	2937	2896	2857	2816	2917	2837	174	870	500	1850	5	1	34802000	1032	6.49	0.49	12	0.60	457.00	6012.00	5230	20230302	-43.31	2330	20230103	27.25	5230	-43.31	20230302	2330	27.25	20230103	5230	-43.31	20230302	2330	27.25	20230103	3.82	N	058860	500	174 억	1230590	N	N	22	N	N
14	20231030	120539	57	100.00	KOSPI	서비스업	N	N	N	N		N	2955	55	2	1.90	585810935	198925	130.40	2900	2980	2890	3770	2030	2900	2945.26	3.54	32808	2976	2937	2896	2857	2816	2917	2837	174	870	500	1850	5	1	34802000	1028	6.47	0.49	12	0.57	457.00	6012.00	5230	20230302	-43.50	2330	20230103	26.82	5230	-43.50	20230302	2330	26.82	20230103	5230	-43.50	20230302	2330	26.82	20230103	3.82	N	058860	500	174 억	1230590	N	N	22	N	N
15	20231030	110540	57	100.00	KOSPI	서비스업	N	N	N	N		N	2970	70	2	2.41	506695450	172125	112.83	2900	2980	2890	3770	2030	2900	2944.18	3.54	29969	2976	2937	2896	2857	2816	2917	2837	174	870	500	1850	5	1	34802000	1034	6.50	0.49	12	0.49	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	3.82	N	058860	500	174 억	1230590	N	N	22	N	N
16	20231030	100541	57	100.00	KOSPI	서비스업	N	N	N	N		N	2955	55	2	1.90	302376155	102956	67.49	2900	2960	2890	3770	2030	2900	2937.54	3.54	-9324	2976	2937	2896	2857	2816	2917	2837	174	870	500	1850	5	1	34802000	1028	6.47	0.49	12	0.30	457.00	6012.00	5230	20230302	-43.50	2330	20230103	26.82	5230	-43.50	20230302	2330	26.82	20230103	5230	-43.50	20230302	2330	26.82	20230103	3.82	N	058860	500	174 억	1230590	N	N	22	N	N
17	20231030	090536	57	100.00	KOSPI	서비스업	N	N	N	N		N	2915	15	2	0.52	16815790	5790	3.80	2900	2915	2895	3770	2030	2900	2905.96	3.54	-1725	2976	2937	2896	2857	2816	2917	2837	174	870	500	1850	5	1	34802000	1014	6.38	0.48	12	0.02	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	3.82	N	058860	500	174 억	1230590	N	N	22	N	N
18	20231027	160509	57	100.00	KOSPI	서비스업	N	N	N	N		N	2900	0	3	0.00	431739365	149278	34.29	2905	2935	2855	3770	2030	2900	2892.15	3.62	-36986	3056	2977	2926	2847	2796	2952	2822	174	870	500	1850	5	1	34802000	1009	6.35	0.48	12	0.43	457.00	6012.00	5230	20230302	-44.55	2330	20230103	24.46	5230	-44.55	20230302	2330	24.46	20230103	5230	-44.55	20230302	2330	24.46	20230103	3.91	N	058860	500	174 억	1261449	N	N	22	N	N
19	20231027	150538	57	100.00	KOSPI	서비스업	N	N	N	N		N	2905	5	2	0.17	418384010	144667	33.23	2905	2935	2855	3770	2030	2900	2892.02	3.62	-36363	3056	2977	2926	2847	2796	2952	2822	174	870	500	1850	5	1	34802000	1011	6.36	0.48	12	0.42	457.00	6012.00	5230	20230302	-44.46	2330	20230103	24.68	5230	-44.46	20230302	2330	24.68	20230103	5230	-44.46	20230302	2330	24.68	20230103	3.91	N	058860	500	174 억	1261449	N	N	33	N	N
20	20231027	140537	57	100.00	KOSPI	서비스업	N	N	N	N		N	2905	5	2	0.17	392368990	135673	31.17	2905	2935	2855	3770	2030	2900	2891.99	3.62	-33394	3056	2977	2926	2847	2796	2952	2822	174	870	500	1850	5	1	34802000	1011	6.36	0.48	12	0.39	457.00	6012.00	5230	20230302	-44.46	2330	20230103	24.68	5230	-44.46	20230302	2330	24.68	20230103	5230	-44.46	20230302	2330	24.68	20230103	3.91	N	058860	500	174 억	1261449	N	N	33	N	N
21	20231027	130530	57	100.00	KOSPI	서비스업	N	N	N	N		N	2900	0	3	0.00	324754585	112185	25.77	2905	2935	2855	3770	2030	2900	2894.79	3.62	-29784	3056	2977	2926	2847	2796	2952	2822	174	870	500	1850	5	1	34802000	1009	6.35	0.48	12	0.32	457.00	6012.00	5230	20230302	-44.55	2330	20230103	24.46	5230	-44.55	20230302	2330	24.46	20230103	5230	-44.55	20230302	2330	24.46	20230103	3.91	N	058860	500	174 억	1261449	N	N	33	N	N
22	20231027	120540	57	100.00	KOSPI	서비스업	N	N	N	N		N	2935	35	2	1.21	293609710	101486	23.31	2905	2935	2855	3770	2030	2900	2893.07	3.62	-28024	3056	2977	2926	2847	2796	2952	2822	174	870	500	1850	5	1	34802000	1021	6.42	0.49	12	0.29	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.91	N	058860	500	174 억	1261449	N	N	33	N	N
23	20231027	110544	57	100.00	KOSPI	서비스업	N	N	N	N		N	2915	15	2	0.52	255306125	88399	20.31	2905	2925	2855	3770	2030	2900	2888.04	3.62	-29200	3056	2977	2926	2847	2796	2952	2822	174	870	500	1850	5	1	34802000	1014	6.38	0.48	12	0.25	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	3.91	N	058860	500	174 억	1261449	N	N	33	N	N
24	20231027	100537	57	100.00	KOSPI	서비스업	N	N	N	N		N	2875	-25	5	-0.86	197886735	68612	15.76	2905	2925	2855	3770	2030	2900	2884.02	3.62	-36027	3056	2977	2926	2847	2796	2952	2822	174	870	500	1850	5	1	34802000	1001	6.29	0.48	12	0.20	457.00	6012.00	5230	20230302	-45.03	2330	20230103	23.39	5230	-45.03	20230302	2330	23.39	20230103	5230	-45.03	20230302	2330	23.39	20230103	3.91	N	058860	500	174 억	1261449	N	N	33	N	N
25	20231027	090534	57	100.00	KOSPI	서비스업	N	N	N	N		N	2915	15	2	0.52	37948775	13088	3.01	2905	2925	2885	3770	2030	2900	2899.49	3.62	-6256	3056	2977	2926	2847	2796	2952	2822	174	870	500	1850	5	1	34802000	1014	6.38	0.48	12	0.04	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	3.91	N	058860	500	174 억	1261449	N	N	33	N	N
26	20231026	160530	57	100.00	KOSPI	서비스업	N	N	N	N		N	2900	-120	5	-3.97	1275359160	434084	142.64	2985	3005	2875	3925	2115	3020	2938.06	3.89	-79056	3086	3052	3011	2977	2936	3070	2995	174	905	500	1930	5	1	34802000	1009	6.35	0.48	12	1.25	457.00	6012.00	5230	20230302	-44.55	2330	20230103	24.46	5230	-44.55	20230302	2330	24.46	20230103	5230	-44.55	20230302	2330	24.46	20230103	3.94	N	058860	500	174 억	1352251	N	N	33	N	N
27	20231026	150529	57	100.00	KOSPI	서비스업	N	N	N	N		N	2900	-120	5	-3.97	1229083895	418085	137.38	2985	3005	2875	3925	2115	3020	2939.79	3.89	-75874	3086	3052	3011	2977	2936	3070	2995	174	905	500	1930	5	1	34802000	1009	6.35	0.48	12	1.20	457.00	6012.00	5230	20230302	-44.55	2330	20230103	24.46	5230	-44.55	20230302	2330	24.46	20230103	5230	-44.55	20230302	2330	24.46	20230103	3.94	N	058860	500	174 억	1352251	N	N	1076	N	N
28	20231026	140531	57	100.00	KOSPI	서비스업	N	N	N	N		N	2900	-120	5	-3.97	1075074960	364787	119.87	2985	3005	2895	3925	2115	3020	2947.13	3.89	-70322	3086	3052	3011	2977	2936	3070	2995	174	905	500	1930	5	1	34802000	1009	6.35	0.48	12	1.05	457.00	6012.00	5230	20230302	-44.55	2330	20230103	24.46	5230	-44.55	20230302	2330	24.46	20230103	5230	-44.55	20230302	2330	24.46	20230103	3.94	N	058860	500	174 억	1352251	N	N	1076	N	N
29	20231026	130529	57	100.00	KOSPI	서비스업	N	N	N	N		N	2920	-100	5	-3.31	998115715	338288	111.16	2985	3005	2900	3925	2115	3020	2950.49	3.89	-64373	3086	3052	3011	2977	2936	3070	2995	174	905	500	1930	5	1	34802000	1016	6.39	0.49	12	0.97	457.00	6012.00	5230	20230302	-44.17	2330	20230103	25.32	5230	-44.17	20230302	2330	25.32	20230103	5230	-44.17	20230302	2330	25.32	20230103	3.94	N	058860	500	174 억	1352251	N	N	1076	N	N
30	20231026	120529	57	100.00	KOSPI	서비스업	N	N	N	N		N	2925	-95	5	-3.15	912606160	308875	101.50	2985	3005	2915	3925	2115	3020	2954.61	3.89	-57786	3086	3052	3011	2977	2936	3070	2995	174	905	500	1930	5	1	34802000	1018	6.40	0.49	12	0.89	457.00	6012.00	5230	20230302	-44.07	2330	20230103	25.54	5230	-44.07	20230302	2330	25.54	20230103	5230	-44.07	20230302	2330	25.54	20230103	3.94	N	058860	500	174 억	1352251	N	N	1076	N	N
31	20231026	110534	57	100.00	KOSPI	서비스업	N	N	N	N		N	2955	-65	5	-2.15	763941450	258061	84.80	2985	3005	2920	3925	2115	3020	2960.31	3.89	-37071	3086	3052	3011	2977	2936	3070	2995	174	905	500	1930	5	1	34802000	1028	6.47	0.49	12	0.74	457.00	6012.00	5230	20230302	-43.50	2330	20230103	26.82	5230	-43.50	20230302	2330	26.82	20230103	5230	-43.50	20230302	2330	26.82	20230103	3.94	N	058860	500	174 억	1352251	N	N	1076	N	N
32	20231026	100533	57	100.00	KOSPI	서비스업	N	N	N	N		N	2980	-40	5	-1.32	565830260	190848	62.71	2985	3005	2920	3925	2115	3020	2964.82	3.89	-26561	3086	3052	3011	2977	2936	3070	2995	174	905	500	1930	5	1	34802000	1037	6.52	0.50	12	0.55	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	3.94	N	058860	500	174 억	1352251	N	N	1076	N	N
33	20231026	090531	57	100.00	KOSPI	서비스업	N	N	N	N		N	2965	-55	5	-1.82	20332990	6864	2.26	2985	2985	2940	3925	2115	3020	2962.27	3.89	-2111	3086	3052	3011	2977	2936	3070	2995	174	905	500	1930	5	1	34802000	1032	6.49	0.49	12	0.02	457.00	6012.00	5230	20230302	-43.31	2330	20230103	27.25	5230	-43.31	20230302	2330	27.25	20230103	5230	-43.31	20230302	2330	27.25	20230103	3.94	N	058860	500	174 억	1352251	N	N	1076	N	N
34	20231025	160533	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3020	40	2	1.34	897391745	297391	56.26	3000	3045	2970	3870	2090	2980	3018.45	3.49	130959	3066	3022	2936	2892	2806	3045	2915	174	890	500	1900	5	1	34802000	1051	6.61	0.50	12	0.85	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.00	N	058860	500	174 억	1215081	N	N	1076	N	N
35	20231025	150532	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3020	40	2	1.34	876304950	290403	54.94	3000	3045	2970	3870	2090	2980	3018.47	3.49	128056	3066	3022	2936	2892	2806	3045	2915	174	890	500	1900	5	1	34802000	1051	6.61	0.50	12	0.83	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.00	N	058860	500	174 억	1215081	N	N	0	N	N
36	20231025	140529	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3025	45	2	1.51	802951680	266164	50.36	3000	3045	2970	3870	2090	2980	3017.75	3.49	122143	3066	3022	2936	2892	2806	3045	2915	174	890	500	1900	5	1	34802000	1053	6.62	0.50	12	0.76	457.00	6012.00	5230	20230302	-42.16	2330	20230103	29.83	5230	-42.16	20230302	2330	29.83	20230103	5230	-42.16	20230302	2330	29.83	20230103	4.00	N	058860	500	174 억	1215081	N	N	0	N	N
37	20231025	130530	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3015	35	2	1.17	763165645	252969	47.86	3000	3045	2970	3870	2090	2980	3017.88	3.49	114373	3066	3022	2936	2892	2806	3045	2915	174	890	500	1900	5	1	34802000	1049	6.60	0.50	12	0.73	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.00	N	058860	500	174 억	1215081	N	N	0	N	N
38	20231025	120529	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3035	55	2	1.85	582173740	192829	36.48	3000	3045	2970	3870	2090	2980	3020.59	3.49	94699	3066	3022	2936	2892	2806	3045	2915	174	890	500	1900	5	1	34802000	1056	6.64	0.50	12	0.55	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.00	N	058860	500	174 억	1215081	N	N	0	N	N
39	20231025	110529	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3030	50	2	1.68	560155075	185568	35.11	3000	3045	2970	3870	2090	2980	3020.11	3.49	92809	3066	3022	2936	2892	2806	3045	2915	174	890	500	1900	5	1	34802000	1055	6.63	0.50	12	0.53	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	4.00	N	058860	500	174 억	1215081	N	N	0	N	N
40	20231025	100529	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3040	60	2	2.01	445726050	147863	27.97	3000	3040	2970	3870	2090	2980	3016.16	3.49	70659	3066	3022	2936	2892	2806	3045	2915	174	890	500	1900	5	1	34802000	1058	6.65	0.51	12	0.42	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.00	N	058860	500	174 억	1215081	N	N	0	N	N
41	20231025	090527	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2970	-10	5	-0.34	66591845	22301	4.22	3000	3000	2970	3870	2090	2980	2988.80	3.49	-2354	3066	3022	2936	2892	2806	3045	2915	174	890	500	1900	5	1	34802000	1034	6.50	0.49	12	0.06	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	4.00	N	058860	500	174 억	1215081	N	N	0	N	N
42	20231024	160517	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2980	100	2	3.47	1515239250	518967	296.09	2880	2980	2850	3740	2020	2880	2919.41	3.08	136171	2990	2935	2900	2845	2810	2962	2872	174	860	500	1840	5	1	34802000	1037	6.52	0.50	12	1.49	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	4.11	N	058860	500	174 억	1073282	N	N	0	N	N
43	20231024	150526	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2975	95	2	3.30	1436433515	492511	281.00	2880	2975	2850	3740	2020	2880	2916.59	3.08	130779	2990	2935	2900	2845	2810	2962	2872	174	860	500	1840	5	1	34802000	1035	6.51	0.49	12	1.42	457.00	6012.00	5230	20230302	-43.12	2330	20230103	27.68	5230	-43.12	20230302	2330	27.68	20230103	5230	-43.12	20230302	2330	27.68	20230103	4.11	N	058860	500	174 억	1073282	N	N	0	N	N
44	20231024	140516	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2960	80	2	2.78	1333066230	457620	261.09	2880	2975	2850	3740	2020	2880	2913.08	3.08	110766	2990	2935	2900	2845	2810	2962	2872	174	860	500	1840	5	1	34802000	1030	6.48	0.49	12	1.31	457.00	6012.00	5230	20230302	-43.40	2330	20230103	27.04	5230	-43.40	20230302	2330	27.04	20230103	5230	-43.40	20230302	2330	27.04	20230103	4.11	N	058860	500	174 억	1073282	N	N	0	N	N
45	20231024	130523	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2950	70	2	2.43	1070444780	368297	210.13	2880	2975	2850	3740	2020	2880	2906.51	3.08	61787	2990	2935	2900	2845	2810	2962	2872	174	860	500	1840	5	1	34802000	1027	6.46	0.49	12	1.06	457.00	6012.00	5230	20230302	-43.59	2330	20230103	26.61	5230	-43.59	20230302	2330	26.61	20230103	5230	-43.59	20230302	2330	26.61	20230103	4.11	N	058860	500	174 억	1073282	N	N	0	N	N
46	20231024	120528	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2915	35	2	1.22	891928655	307586	175.49	2880	2975	2850	3740	2020	2880	2899.80	3.08	39424	2990	2935	2900	2845	2810	2962	2872	174	860	500	1840	5	1	34802000	1014	6.38	0.48	12	0.88	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	4.11	N	058860	500	174 억	1073282	N	N	0	N	N
47	20231024	110523	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2895	15	2	0.52	710867355	245312	139.96	2880	2975	2850	3740	2020	2880	2897.85	3.08	10353	2990	2935	2900	2845	2810	2962	2872	174	860	500	1840	5	1	34802000	1008	6.33	0.48	12	0.70	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	4.11	N	058860	500	174 억	1073282	N	N	0	N	N
48	20231024	100519	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2905	25	2	0.87	370267360	126604	72.23	2880	2975	2880	3740	2020	2880	2924.79	3.08	25593	2990	2935	2900	2845	2810	2962	2872	174	860	500	1840	5	1	34802000	1011	6.36	0.48	12	0.36	457.00	6012.00	5230	20230302	-44.46	2330	20230103	24.68	5230	-44.46	20230302	2330	24.68	20230103	5230	-44.46	20230302	2330	24.68	20230103	4.11	N	058860	500	174 억	1073282	N	N	0	N	N
49	20231024	090522	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2915	35	2	1.22	66664090	22963	13.10	2880	2930	2880	3740	2020	2880	2903.62	3.08	9932	2990	2935	2900	2845	2810	2962	2872	174	860	500	1840	5	1	34802000	1014	6.38	0.48	12	0.07	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	4.11	N	058860	500	174 억	1073282	N	N	0	N	N
50	20231023	160515	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2880	-25	5	-0.86	471471840	162603	31.41	2875	2955	2865	3775	2035	2905	2899.73	3.03	17839	3055	2980	2930	2855	2805	2955	2830	174	870	500	1850	5	1	34802000	1002	6.30	0.48	12	0.47	457.00	6012.00	5230	20230302	-44.93	2330	20230103	23.61	5230	-44.93	20230302	2330	23.61	20230103	5230	-44.93	20230302	2330	23.61	20230103	4.17	N	058860	500	174 억	1055423	N	N	0	N	N
51	20231023	150518	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2895	-10	5	-0.34	406498435	140102	27.06	2875	2955	2865	3775	2035	2905	2901.45	3.03	17558	3055	2980	2930	2855	2805	2955	2830	174	870	500	1850	5	1	34802000	1008	6.33	0.48	12	0.40	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	4.17	N	058860	500	174 억	1055423	N	N	0	N	N
52	20231023	140516	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2910	5	2	0.17	347603905	119756	23.13	2875	2955	2865	3775	2035	2905	2902.60	3.03	19195	3055	2980	2930	2855	2805	2955	2830	174	870	500	1850	5	1	34802000	1013	6.37	0.48	12	0.34	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	4.17	N	058860	500	174 억	1055423	N	N	0	N	N
53	20231023	130519	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2910	5	2	0.17	315173925	108584	20.98	2875	2955	2865	3775	2035	2905	2902.58	3.03	23018	3055	2980	2930	2855	2805	2955	2830	174	870	500	1850	5	1	34802000	1013	6.37	0.48	12	0.31	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	4.17	N	058860	500	174 억	1055423	N	N	0	N	N
54	20231023	120514	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2895	-10	5	-0.34	297533095	102503	19.80	2875	2955	2865	3775	2035	2905	2902.68	3.03	25317	3055	2980	2930	2855	2805	2955	2830	174	870	500	1850	5	1	34802000	1008	6.33	0.48	12	0.29	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	4.17	N	058860	500	174 억	1055423	N	N	0	N	N
55	20231023	110513	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2925	20	2	0.69	216245990	74441	14.38	2875	2955	2865	3775	2035	2905	2904.93	3.03	19680	3055	2980	2930	2855	2805	2955	2830	174	870	500	1850	5	1	34802000	1018	6.40	0.49	12	0.21	457.00	6012.00	5230	20230302	-44.07	2330	20230103	25.54	5230	-44.07	20230302	2330	25.54	20230103	5230	-44.07	20230302	2330	25.54	20230103	4.17	N	058860	500	174 억	1055423	N	N	0	N	N
56	20231023	100510	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2920	15	2	0.52	146147920	50365	9.73	2875	2955	2865	3775	2035	2905	2901.77	3.03	17493	3055	2980	2930	2855	2805	2955	2830	174	870	500	1850	5	1	34802000	1016	6.39	0.49	12	0.14	457.00	6012.00	5230	20230302	-44.17	2330	20230103	25.32	5230	-44.17	20230302	2330	25.32	20230103	5230	-44.17	20230302	2330	25.32	20230103	4.17	N	058860	500	174 억	1055423	N	N	0	N	N
57	20231023	090520	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2920	15	2	0.52	66122250	22911	4.43	2875	2955	2865	3775	2035	2905	2886.01	3.03	5942	3055	2980	2930	2855	2805	2955	2830	174	870	500	1850	5	1	34802000	1016	6.39	0.49	12	0.07	457.00	6012.00	5230	20230302	-44.17	2330	20230103	25.32	5230	-44.17	20230302	2330	25.32	20230103	5230	-44.17	20230302	2330	25.32	20230103	4.17	N	058860	500	174 억	1055423	N	N	0	N	N
58	20231020	160514	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2905	-115	5	-3.81	1501394120	513513	163.77	2995	3005	2880	3925	2115	3020	2924.77	3.23	-69609	3096	3057	3021	2982	2946	3040	2965	174	905	500	1930	5	1	34802000	1011	6.36	0.48	12	1.48	457.00	6012.00	5230	20230302	-44.46	2330	20230103	24.68	5230	-44.46	20230302	2330	24.68	20230103	5230	-44.46	20230302	2330	24.68	20230103	4.20	N	058860	500	174 억	1125059	N	N	11	N	N
59	20231020	150514	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2900	-120	5	-3.97	1380693820	471940	150.51	2995	3005	2880	3925	2115	3020	2925.57	3.23	-68678	3096	3057	3021	2982	2946	3040	2965	174	905	500	1930	5	1	34802000	1009	6.35	0.48	12	1.36	457.00	6012.00	5230	20230302	-44.55	2330	20230103	24.46	5230	-44.55	20230302	2330	24.46	20230103	5230	-44.55	20230302	2330	24.46	20230103	4.20	N	058860	500	174 억	1125059	N	N	11	N	N
60	20231020	140517	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2945	-75	5	-2.48	1187898655	405668	129.37	2995	3005	2880	3925	2115	3020	2928.25	3.23	-69535	3096	3057	3021	2982	2946	3040	2965	174	905	500	1930	5	1	34802000	1025	6.44	0.49	12	1.17	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	4.20	N	058860	500	174 억	1125059	N	N	11	N	N
61	20231020	130503	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2930	-90	5	-2.98	1076399805	367772	117.29	2995	3005	2880	3925	2115	3020	2926.81	3.23	-63279	3096	3057	3021	2982	2946	3040	2965	174	905	500	1930	5	1	34802000	1020	6.41	0.49	12	1.06	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	4.20	N	058860	500	174 억	1125059	N	N	11	N	N
62	20231020	120511	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2925	-95	5	-3.15	1012288190	345820	110.29	2995	3005	2880	3925	2115	3020	2927.21	3.23	-61544	3096	3057	3021	2982	2946	3040	2965	174	905	500	1930	5	1	34802000	1018	6.40	0.49	12	0.99	457.00	6012.00	5230	20230302	-44.07	2330	20230103	25.54	5230	-44.07	20230302	2330	25.54	20230103	5230	-44.07	20230302	2330	25.54	20230103	4.20	N	058860	500	174 억	1125059	N	N	11	N	N
63	20231020	110516	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2925	-95	5	-3.15	742958665	253063	80.70	2995	3005	2905	3925	2115	3020	2935.86	3.23	-48139	3096	3057	3021	2982	2946	3040	2965	174	905	500	1930	5	1	34802000	1018	6.40	0.49	12	0.73	457.00	6012.00	5230	20230302	-44.07	2330	20230103	25.54	5230	-44.07	20230302	2330	25.54	20230103	5230	-44.07	20230302	2330	25.54	20230103	4.20	N	058860	500	174 억	1125059	N	N	11	N	N
64	20231020	100510	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2945	-75	5	-2.48	521600915	177115	56.48	2995	3005	2920	3925	2115	3020	2944.98	3.23	-40639	3096	3057	3021	2982	2946	3040	2965	174	905	500	1930	5	1	34802000	1025	6.44	0.49	12	0.51	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	4.20	N	058860	500	174 억	1125059	N	N	11	N	N
65	20231020	090511	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3005	-15	5	-0.50	12480640	4165	1.33	2995	3005	2995	3925	2115	3020	2996.55	3.23	-268	3096	3057	3021	2982	2946	3040	2965	174	905	500	1930	5	1	34802000	1046	6.58	0.50	12	0.01	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.20	N	058860	500	174 억	1125059	N	N	11	N	N
66	20231019	160509	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3020	-45	5	-1.47	925785645	307342	41.87	3060	3060	2985	3980	2150	3065	3011.83	3.32	-25611	3191	3127	3081	3017	2971	3105	2995	174	915	500	1960	5	1	34802000	1051	6.61	0.50	12	0.88	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.20	N	058860	500	174 억	1155169	N	N	11	N	N
67	20231019	150507	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3020	-45	5	-1.47	845679970	280782	38.25	3060	3060	2985	3980	2150	3065	3011.46	3.32	-27068	3191	3127	3081	3017	2971	3105	2995	174	915	500	1960	5	1	34802000	1051	6.61	0.50	12	0.81	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.20	N	058860	500	174 억	1155169	N	N	18	N	N
68	20231019	140509	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3015	-50	5	-1.63	754599310	250499	34.12	3060	3060	2985	3980	2150	3065	3011.93	3.32	-35455	3191	3127	3081	3017	2971	3105	2995	174	915	500	1960	5	1	34802000	1049	6.60	0.50	12	0.72	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.20	N	058860	500	174 억	1155169	N	N	18	N	N
69	20231019	130506	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3020	-45	5	-1.47	637361240	211698	28.84	3060	3060	2985	3980	2150	3065	3010.15	3.32	-34128	3191	3127	3081	3017	2971	3105	2995	174	915	500	1960	5	1	34802000	1051	6.61	0.50	12	0.61	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.20	N	058860	500	174 억	1155169	N	N	18	N	N
70	20231019	120509	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3005	-60	5	-1.96	572135910	190022	25.88	3060	3060	2985	3980	2150	3065	3010.27	3.32	-36077	3191	3127	3081	3017	2971	3105	2995	174	915	500	1960	5	1	34802000	1046	6.58	0.50	12	0.55	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.20	N	058860	500	174 억	1155169	N	N	18	N	N
71	20231019	110508	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3000	-65	5	-2.12	434275735	144082	19.63	3060	3060	2985	3980	2150	3065	3013.31	3.32	-31114	3191	3127	3081	3017	2971	3105	2995	174	915	500	1960	5	1	34802000	1044	6.56	0.50	12	0.41	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	4.20	N	058860	500	174 억	1155169	N	N	18	N	N
72	20231019	100505	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3005	-60	5	-1.96	346763765	115010	15.67	3060	3060	2985	3980	2150	3065	3014.12	3.32	-25215	3191	3127	3081	3017	2971	3105	2995	174	915	500	1960	5	1	34802000	1046	6.58	0.50	12	0.33	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.20	N	058860	500	174 억	1155169	N	N	18	N	N
73	20231019	090509	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3005	-60	5	-1.96	92235425	30502	4.15	3060	3060	3005	3980	2150	3065	3020.78	3.32	-4396	3191	3127	3081	3017	2971	3105	2995	174	915	500	1960	5	1	34802000	1046	6.58	0.50	12	0.09	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.20	N	058860	500	174 억	1155169	N	N	18	N	N
74	20231018	160511	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3065	10	2	0.33	2135850680	692490	199.99	3145	3145	3035	3970	2140	3055	3084.38	3.79	-165815	3118	3086	3038	3006	2958	3102	3022	174	915	500	1950	5	1	34802000	1067	6.71	0.51	12	1.99	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.09	N	058860	500	174 억	1318896	N	N	18	N	N
75	20231018	150504	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3070	15	2	0.49	1973277700	639521	184.69	3145	3145	3035	3970	2140	3055	3085.56	3.79	-154931	3118	3086	3038	3006	2958	3102	3022	174	915	500	1950	5	1	34802000	1068	6.72	0.51	12	1.84	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.09	N	058860	500	174 억	1318896	N	N	29	N	N
76	20231018	140501	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3060	5	2	0.16	1358176840	440664	127.26	3145	3145	3035	3970	2140	3055	3082.11	3.79	-135511	3118	3086	3038	3006	2958	3102	3022	174	915	500	1950	5	1	34802000	1065	6.70	0.51	12	1.27	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.09	N	058860	500	174 억	1318896	N	N	29	N	N
77	20231018	130458	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3065	10	2	0.33	1285385800	416886	120.39	3145	3145	3035	3970	2140	3055	3083.30	3.79	-137043	3118	3086	3038	3006	2958	3102	3022	174	915	500	1950	5	1	34802000	1067	6.71	0.51	12	1.20	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.09	N	058860	500	174 억	1318896	N	N	29	N	N
78	20231018	120506	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3070	15	2	0.49	1199072210	388686	112.25	3145	3145	3035	3970	2140	3055	3084.94	3.79	-137045	3118	3086	3038	3006	2958	3102	3022	174	915	500	1950	5	1	34802000	1068	6.72	0.51	12	1.12	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.09	N	058860	500	174 억	1318896	N	N	29	N	N
79	20231018	110502	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3080	25	2	0.82	1142975690	370439	106.98	3145	3145	3035	3970	2140	3055	3085.46	3.79	-135591	3118	3086	3038	3006	2958	3102	3022	174	915	500	1950	5	1	34802000	1072	6.74	0.51	12	1.06	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	4.09	N	058860	500	174 억	1318896	N	N	29	N	N
80	20231018	100506	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3060	5	2	0.16	963613085	311822	90.05	3145	3145	3045	3970	2140	3055	3090.27	3.79	-138568	3118	3086	3038	3006	2958	3102	3022	174	915	500	1950	5	1	34802000	1065	6.70	0.51	12	0.90	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.09	N	058860	500	174 억	1318896	N	N	29	N	N
81	20231018	090502	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3070	15	2	0.49	495137645	158915	45.89	3145	3145	3065	3970	2140	3055	3115.74	3.79	-86762	3118	3086	3038	3006	2958	3102	3022	174	915	500	1950	5	1	34802000	1068	6.72	0.51	12	0.46	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.09	N	058860	500	174 억	1318896	N	N	29	N	N
82	20231017	160505	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3055	75	2	2.52	595893935	195897	55.03	2995	3070	2990	3870	2090	2980	3041.86	3.68	37396	3080	3030	2990	2940	2900	3010	2920	174	890	500	1900	5	1	34802000	1063	6.68	0.51	12	0.56	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	4.00	N	058860	500	174 억	1279150	N	N	29	N	N
83	20231017	150505	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3065	85	2	2.85	552705600	181775	51.06	2995	3070	2990	3870	2090	2980	3040.60	3.68	37605	3080	3030	2990	2940	2900	3010	2920	174	890	500	1900	5	1	34802000	1067	6.71	0.51	12	0.52	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.00	N	058860	500	174 억	1279150	N	N	43	N	N
84	20231017	140507	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3045	65	2	2.18	466705080	153626	43.15	2995	3060	2990	3870	2090	2980	3037.93	3.68	37982	3080	3030	2990	2940	2900	3010	2920	174	890	500	1900	5	1	34802000	1060	6.66	0.51	12	0.44	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.00	N	058860	500	174 억	1279150	N	N	43	N	N
85	20231017	130502	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3050	70	2	2.35	380897445	125528	35.26	2995	3055	2990	3870	2090	2980	3034.36	3.68	39772	3080	3030	2990	2940	2900	3010	2920	174	890	500	1900	5	1	34802000	1061	6.67	0.51	12	0.36	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	4.00	N	058860	500	174 억	1279150	N	N	43	N	N
86	20231017	120504	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3040	60	2	2.01	301770335	99540	27.96	2995	3050	2990	3870	2090	2980	3031.65	3.68	40036	3080	3030	2990	2940	2900	3010	2920	174	890	500	1900	5	1	34802000	1058	6.65	0.51	12	0.29	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.00	N	058860	500	174 억	1279150	N	N	43	N	N
87	20231017	110500	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3045	65	2	2.18	278309825	91817	25.79	2995	3050	2990	3870	2090	2980	3031.14	3.68	39708	3080	3030	2990	2940	2900	3010	2920	174	890	500	1900	5	1	34802000	1060	6.66	0.51	12	0.26	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.00	N	058860	500	174 억	1279150	N	N	43	N	N
88	20231017	100457	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3040	60	2	2.01	172478340	56961	16.00	2995	3045	2990	3870	2090	2980	3028.01	3.68	28728	3080	3030	2990	2940	2900	3010	2920	174	890	500	1900	5	1	34802000	1058	6.65	0.51	12	0.16	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.00	N	058860	500	174 억	1279150	N	N	43	N	N
89	20231017	090501	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3005	25	2	0.84	8029660	2678	0.75	2995	3015	2990	3870	2090	2980	2998.38	3.68	-488	3080	3030	2990	2940	2900	3010	2920	174	890	500	1900	5	1	34802000	1046	6.58	0.50	12	0.01	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.00	N	058860	500	174 억	1279150	N	N	43	N	N
90	20231016	160500	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2980	-75	5	-2.45	1056750825	355146	85.06	3025	3040	2950	3970	2140	3055	2975.54	3.79	-32162	3151	3102	3041	2992	2931	3072	2962	174	915	500	1950	5	1	34802000	1037	6.52	0.50	12	1.02	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	3.94	N	058860	500	174 억	1320556	N	N	43	N	N
91	20231016	150500	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2980	-75	5	-2.45	988537585	332276	79.58	3025	3040	2950	3970	2140	3055	2975.05	3.79	-36258	3151	3102	3041	2992	2931	3072	2962	174	915	500	1950	5	1	34802000	1037	6.52	0.50	12	0.95	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	3.94	N	058860	500	174 억	1320556	N	N	2242	N	N
92	20231016	140500	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2975	-80	5	-2.62	927128245	311650	74.64	3025	3040	2950	3970	2140	3055	2974.90	3.79	-32315	3151	3102	3041	2992	2931	3072	2962	174	915	500	1950	5	1	34802000	1035	6.51	0.49	12	0.90	457.00	6012.00	5230	20230302	-43.12	2330	20230103	27.68	5230	-43.12	20230302	2330	27.68	20230103	5230	-43.12	20230302	2330	27.68	20230103	3.94	N	058860	500	174 억	1320556	N	N	2242	N	N
93	20231016	130458	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2960	-95	5	-3.11	790506950	265593	63.61	3025	3040	2950	3970	2140	3055	2976.38	3.79	-26927	3151	3102	3041	2992	2931	3072	2962	174	915	500	1950	5	1	34802000	1030	6.48	0.49	12	0.76	457.00	6012.00	5230	20230302	-43.40	2330	20230103	27.04	5230	-43.40	20230302	2330	27.04	20230103	5230	-43.40	20230302	2330	27.04	20230103	3.94	N	058860	500	174 억	1320556	N	N	2242	N	N
94	20231016	120458	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2960	-95	5	-3.11	703014315	236037	56.53	3025	3040	2950	3970	2140	3055	2978.41	3.79	-21177	3151	3102	3041	2992	2931	3072	2962	174	915	500	1950	5	1	34802000	1030	6.48	0.49	12	0.68	457.00	6012.00	5230	20230302	-43.40	2330	20230103	27.04	5230	-43.40	20230302	2330	27.04	20230103	5230	-43.40	20230302	2330	27.04	20230103	3.94	N	058860	500	174 억	1320556	N	N	2242	N	N
95	20231016	110457	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2970	-85	5	-2.78	548071720	183676	43.99	3025	3040	2950	3970	2140	3055	2983.90	3.79	-26621	3151	3102	3041	2992	2931	3072	2962	174	915	500	1950	5	1	34802000	1034	6.50	0.49	12	0.53	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	3.94	N	058860	500	174 억	1320556	N	N	2242	N	N
96	20231016	100452	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3000	-55	5	-1.80	220040035	73488	17.60	3025	3040	2975	3970	2140	3055	2994.23	3.79	-16832	3151	3102	3041	2992	2931	3072	2962	174	915	500	1950	5	1	34802000	1044	6.56	0.50	12	0.21	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	3.94	N	058860	500	174 억	1320556	N	N	2242	N	N
97	20231016	090455	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2990	-65	5	-2.13	71454090	23822	5.71	3025	3040	2975	3970	2140	3055	2999.50	3.79	-10892	3151	3102	3041	2992	2931	3072	2962	174	915	500	1950	5	1	34802000	1041	6.54	0.50	12	0.07	457.00	6012.00	5230	20230302	-42.83	2330	20230103	28.33	5230	-42.83	20230302	2330	28.33	20230103	5230	-42.83	20230302	2330	28.33	20230103	3.94	N	058860	500	174 억	1320556	N	N	2242	N	N
98	20231012	160507	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3070	35	2	1.15	1300905440	423713	167.24	3040	3105	3035	3945	2125	3035	3070.25	3.25	114860	3105	3070	3025	2990	2945	3087	3007	174	910	500	1940	5	1	34802000	1068	6.72	0.51	12	1.22	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.04	N	058860	500	174 억	1130942	N	N	3	N	N
99	20231012	150459	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3070	35	2	1.15	1235295950	402352	158.81	3040	3105	3035	3945	2125	3035	3070.19	3.25	109687	3105	3070	3025	2990	2945	3087	3007	174	910	500	1940	5	1	34802000	1068	6.72	0.51	12	1.16	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	4.04	N	058860	500	174 억	1130942	N	N	3	N	N
100	20231012	140458	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3080	45	2	1.48	1181508510	384867	151.91	3040	3105	3035	3945	2125	3035	3069.91	3.25	106831	3105	3070	3025	2990	2945	3087	3007	174	910	500	1940	5	1	34802000	1072	6.74	0.51	12	1.11	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	4.04	N	058860	500	174 억	1130942	N	N	3	N	N
101	20231012	130457	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3075	40	2	1.32	798826980	260493	102.82	3040	3090	3035	3945	2125	3035	3066.60	3.25	83352	3105	3070	3025	2990	2945	3087	3007	174	910	500	1940	5	1	34802000	1070	6.73	0.51	12	0.75	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.04	N	058860	500	174 억	1130942	N	N	3	N	N
102	20231012	120506	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3075	40	2	1.32	723817090	236041	93.17	3040	3090	3035	3945	2125	3035	3066.49	3.25	72670	3105	3070	3025	2990	2945	3087	3007	174	910	500	1940	5	1	34802000	1070	6.73	0.51	12	0.68	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.04	N	058860	500	174 억	1130942	N	N	3	N	N
103	20231012	110503	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3080	45	2	1.48	594464590	193703	76.46	3040	3090	3040	3945	2125	3035	3068.95	3.25	61504	3105	3070	3025	2990	2945	3087	3007	174	910	500	1940	5	1	34802000	1072	6.74	0.51	12	0.56	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	4.04	N	058860	500	174 억	1130942	N	N	3	N	N
104	20231012	100501	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3065	30	2	0.99	341847650	111515	44.02	3040	3080	3040	3945	2125	3035	3065.49	3.25	45353	3105	3070	3025	2990	2945	3087	3007	174	910	500	1940	5	1	34802000	1067	6.71	0.51	12	0.32	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.04	N	058860	500	174 억	1130942	N	N	3	N	N
105	20231012	090504	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3060	25	2	0.82	42971155	14057	5.55	3040	3070	3040	3945	2125	3035	3056.92	3.25	7643	3105	3070	3025	2990	2945	3087	3007	174	910	500	1940	5	1	34802000	1065	6.70	0.51	12	0.04	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.04	N	058860	500	174 억	1130942	N	N	3	N	N
106	20231011	160459	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3035	80	2	2.71	762576480	250986	58.50	2995	3060	2980	3840	2070	2955	3038.37	2.99	86270	3151	3052	3001	2902	2851	3027	2877	174	885	500	1890	5	1	34802000	1056	6.64	0.50	12	0.72	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.15	N	058860	500	174 억	1041308	N	N	3	N	N
107	20231011	150459	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3040	85	2	2.88	720877760	237248	55.30	2995	3060	2980	3840	2070	2955	3038.50	2.99	85608	3151	3052	3001	2902	2851	3027	2877	174	885	500	1890	5	1	34802000	1058	6.65	0.51	12	0.68	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.15	N	058860	500	174 억	1041308	N	N	3	N	N
108	20231011	140505	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3040	85	2	2.88	700743205	230621	53.76	2995	3060	2980	3840	2070	2955	3038.51	2.99	83757	3151	3052	3001	2902	2851	3027	2877	174	885	500	1890	5	1	34802000	1058	6.65	0.51	12	0.66	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.15	N	058860	500	174 억	1041308	N	N	3	N	N
109	20231011	130455	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3045	90	2	3.05	647406475	213092	49.67	2995	3060	2980	3840	2070	2955	3038.16	2.99	74771	3151	3052	3001	2902	2851	3027	2877	174	885	500	1890	5	1	34802000	1060	6.66	0.51	12	0.61	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.15	N	058860	500	174 억	1041308	N	N	3	N	N
110	20231011	120506	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3040	85	2	2.88	557445035	183545	42.78	2995	3060	2980	3840	2070	2955	3037.10	2.99	57012	3151	3052	3001	2902	2851	3027	2877	174	885	500	1890	5	1	34802000	1058	6.65	0.51	12	0.53	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.15	N	058860	500	174 억	1041308	N	N	3	N	N
111	20231011	110502	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3045	90	2	3.05	516753025	170161	39.66	2995	3060	2980	3840	2070	2955	3036.85	2.99	55400	3151	3052	3001	2902	2851	3027	2877	174	885	500	1890	5	1	34802000	1060	6.66	0.51	12	0.49	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.15	N	058860	500	174 억	1041308	N	N	3	N	N
112	20231011	100457	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3040	85	2	2.88	381672340	125691	29.30	2995	3060	2980	3840	2070	2955	3036.59	2.99	44607	3151	3052	3001	2902	2851	3027	2877	174	885	500	1890	5	1	34802000	1058	6.65	0.51	12	0.36	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.15	N	058860	500	174 억	1041308	N	N	3	N	N
113	20231011	090501	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3010	55	2	1.86	11492695	3831	0.89	2995	3015	2980	3840	2070	2955	2999.93	2.99	1172	3151	3052	3001	2902	2851	3027	2877	174	885	500	1890	5	1	34802000	1048	6.59	0.50	12	0.01	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	4.15	N	058860	500	174 억	1041308	N	N	3	N	N
114	20231010	160454	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2955	-105	5	-3.43	1294756385	428440	136.15	3060	3100	2950	3975	2145	3060	3022.01	3.15	-52856	3153	3106	3038	2991	2923	3130	3015	174	915	500	1950	5	1	34802000	1028	6.47	0.49	12	1.23	457.00	6012.00	5230	20230302	-43.50	2330	20230103	26.82	5230	-43.50	20230302	2330	26.82	20230103	5230	-43.50	20230302	2330	26.82	20230103	4.25	N	058860	500	174 억	1097195	N	N	3	N	N
115	20231010	150454	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2980	-80	5	-2.61	1229615515	406437	129.16	3060	3100	2950	3975	2145	3060	3025.23	3.15	-53452	3153	3106	3038	2991	2923	3130	3015	174	915	500	1950	5	1	34802000	1037	6.52	0.50	12	1.17	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	4.25	N	058860	500	174 억	1097195	N	N	6	N	N
116	20231010	140456	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	2990	-70	5	-2.29	1034350115	340579	108.23	3060	3100	2970	3975	2145	3060	3036.94	3.15	-51511	3153	3106	3038	2991	2923	3130	3015	174	915	500	1950	5	1	34802000	1041	6.54	0.50	12	0.98	457.00	6012.00	5230	20230302	-42.83	2330	20230103	28.33	5230	-42.83	20230302	2330	28.33	20230103	5230	-42.83	20230302	2330	28.33	20230103	4.25	N	058860	500	174 억	1097195	N	N	6	N	N
117	20231010	130452	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3020	-40	5	-1.31	768644805	251846	80.03	3060	3100	3010	3975	2145	3060	3052.00	3.15	-28230	3153	3106	3038	2991	2923	3130	3015	174	915	500	1950	5	1	34802000	1051	6.61	0.50	12	0.72	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.25	N	058860	500	174 억	1097195	N	N	6	N	N
118	20231010	120453	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3055	-5	5	-0.16	572566275	187122	59.47	3060	3100	3010	3975	2145	3060	3059.85	3.15	1814	3153	3106	3038	2991	2923	3130	3015	174	915	500	1950	5	1	34802000	1063	6.68	0.51	12	0.54	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	4.25	N	058860	500	174 억	1097195	N	N	6	N	N
119	20231010	110445	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3065	5	2	0.16	477771680	156203	49.64	3060	3100	3010	3975	2145	3060	3058.65	3.15	267	3153	3106	3038	2991	2923	3130	3015	174	915	500	1950	5	1	34802000	1067	6.71	0.51	12	0.45	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.25	N	058860	500	174 억	1097195	N	N	6	N	N
120	20231010	100449	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3085	25	2	0.82	336596075	110430	35.09	3060	3085	3010	3975	2145	3060	3047.90	3.15	5416	3153	3106	3038	2991	2923	3130	3015	174	915	500	1950	5	1	34802000	1074	6.75	0.51	12	0.32	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	4.25	N	058860	500	174 억	1097195	N	N	6	N	N
121	20231010	090447	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3050	-10	5	-0.33	40678635	13334	4.24	3060	3065	3035	3975	2145	3060	3049.66	3.15	-396	3153	3106	3038	2991	2923	3130	3015	174	915	500	1950	5	1	34802000	1061	6.67	0.51	12	0.04	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	4.25	N	058860	500	174 억	1097195	N	N	6	N	N
122	20231006	160452	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3060	80	2	2.68	932830730	307085	50.22	2970	3085	2970	3870	2090	2980	3037.69	2.90	87769	3180	3080	3020	2920	2860	3050	2890	174	890	500	1900	5	1	34802000	1065	6.70	0.51	12	0.88	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.52	N	058860	500	174 억	1010495	N	N	6	N	N
123	20231006	150444	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3040	60	2	2.01	739483405	242985	39.74	2970	3085	2970	3870	2090	2980	3043.33	2.90	73375	3180	3080	3020	2920	2860	3050	2890	174	890	500	1900	5	1	34802000	1058	6.65	0.51	12	0.70	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.52	N	058860	500	174 억	1010495	N	N	17	N	N
124	20231006	140444	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3060	80	2	2.68	664517590	218282	35.70	2970	3085	2970	3870	2090	2980	3044.31	2.90	69573	3180	3080	3020	2920	2860	3050	2890	174	890	500	1900	5	1	34802000	1065	6.70	0.51	12	0.63	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.52	N	058860	500	174 억	1010495	N	N	17	N	N
125	20231006	130442	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3060	80	2	2.68	600316035	197237	32.26	2970	3085	2970	3870	2090	2980	3043.63	2.90	62565	3180	3080	3020	2920	2860	3050	2890	174	890	500	1900	5	1	34802000	1065	6.70	0.51	12	0.57	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.52	N	058860	500	174 억	1010495	N	N	17	N	N
126	20231006	120438	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3065	85	2	2.85	478197220	157170	25.70	2970	3085	2970	3870	2090	2980	3042.55	2.90	51775	3180	3080	3020	2920	2860	3050	2890	174	890	500	1900	5	1	34802000	1067	6.71	0.51	12	0.45	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.52	N	058860	500	174 억	1010495	N	N	17	N	N
127	20231006	110436	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3060	80	2	2.68	403714650	132804	21.72	2970	3070	2970	3870	2090	2980	3039.93	2.90	47575	3180	3080	3020	2920	2860	3050	2890	174	890	500	1900	5	1	34802000	1065	6.70	0.51	12	0.38	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.52	N	058860	500	174 억	1010495	N	N	17	N	N
128	20231006	100440	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3055	75	2	2.52	247773345	81819	13.38	2970	3060	2970	3870	2090	2980	3028.31	2.90	30132	3180	3080	3020	2920	2860	3050	2890	174	890	500	1900	5	1	34802000	1063	6.68	0.51	12	0.24	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	4.52	N	058860	500	174 억	1010495	N	N	17	N	N
129	20231006	090436	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	3015	35	2	1.17	37899485	12713	2.08	2970	3020	2970	3870	2090	2980	2981.16	2.90	1865	3180	3080	3020	2920	2860	3050	2890	174	890	500	1900	5	1	34802000	1049	6.60	0.50	12	0.04	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.52	N	058860	500	174 억	1010495	N	N	17	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History