KissMeData/053210/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 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	foreignNetBuyingQuantity	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	160537	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-60	5	-1.01	417806950	70742	409.67	5980	6050	5820	7730	4170	5950	5906.08	16.17	-29481	-29173	6076	6012	5976	5912	5876	6045	5945	1196	1780	2500	4400	10	1	47821966	2817	12.59	0.34	12	0.15	468.00	17379.00	9140	20221209	-35.56	5790	20230726	1.73	8570	-31.27	20230206	5790	1.73	20230726	9140	-35.56	20221209	5790	1.73	20230726	0.67	N	053210	2500	1195 억	3788983	N	N	0	N	N
3	20231031	150543	57	100.00	KOSPI	서비스업	N	N	N	N		N	5830	-120	5	-2.02	370199730	62624	362.66	5980	6050	5820	7730	4170	5950	5911.47	16.20	-22853	-22688	6076	6012	5976	5912	5876	6045	5945	1196	1780	2500	4400	10	1	47821966	2788	12.46	0.34	12	0.13	468.00	17379.00	9140	20221209	-36.21	5790	20230726	0.69	8570	-31.97	20230206	5790	0.69	20230726	9140	-36.21	20221209	5790	0.69	20230726	0.67	N	053210	2500	1195 억	3795611	N	N	0	N	N
4	20231031	140549	57	100.00	KOSPI	서비스업	N	N	N	N		N	5840	-110	5	-1.85	326373990	55129	319.26	5980	6050	5820	7730	4170	5950	5920.19	16.21	-18901	-18735	6076	6012	5976	5912	5876	6045	5945	1196	1780	2500	4400	10	1	47821966	2793	12.48	0.34	12	0.12	468.00	17379.00	9140	20221209	-36.11	5790	20230726	0.86	8570	-31.86	20230206	5790	0.86	20230726	9140	-36.11	20221209	5790	0.86	20230726	0.67	N	053210	2500	1195 억	3799563	N	N	0	N	N
5	20231031	130545	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-60	5	-1.01	128536490	21600	125.09	5980	6050	5880	7730	4170	5950	5950.76	16.26	-7854	-7495	6076	6012	5976	5912	5876	6045	5945	1196	1780	2500	4400	10	1	47821966	2817	12.59	0.34	12	0.05	468.00	17379.00	9140	20221209	-35.56	5790	20230726	1.73	8570	-31.27	20230206	5790	1.73	20230726	9140	-35.56	20221209	5790	1.73	20230726	0.67	N	053210	2500	1195 억	3810610	N	N	0	N	N
6	20231031	120541	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	-20	5	-0.34	94607670	15852	91.80	5980	6050	5930	7730	4170	5950	5968.19	16.28	-4139	-3780	6076	6012	5976	5912	5876	6045	5945	1196	1780	2500	4400	10	1	47821966	2836	12.67	0.34	12	0.03	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	0.67	N	053210	2500	1195 억	3814325	N	N	0	N	N
7	20231031	110557	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	-10	5	-0.17	78597730	13155	76.18	5980	6050	5930	7730	4170	5950	5974.74	16.29	-2076	-2112	6076	6012	5976	5912	5876	6045	5945	1196	1780	2500	4400	10	1	47821966	2841	12.69	0.34	12	0.03	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	0.67	N	053210	2500	1195 억	3816388	N	N	0	N	N
8	20231031	100548	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	-10	5	-0.17	53470490	8932	51.73	5980	6050	5940	7730	4170	5950	5986.40	16.29	-575	-295	6076	6012	5976	5912	5876	6045	5945	1196	1780	2500	4400	10	1	47821966	2841	12.69	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	0.67	N	053210	2500	1195 억	3817889	N	N	0	N	N
9	20231031	090545	57	100.00	KOSPI	서비스업	N	N	N	N		N	6030	80	2	1.34	4310810	719	4.16	5980	6030	5980	7730	4170	5950	5995.56	16.30	666	483	6076	6012	5976	5912	5876	6045	5945	1196	1780	2500	4400	10	1	47821966	2884	12.88	0.35	12	0.00	468.00	17379.00	9140	20221209	-34.03	5790	20230726	4.15	8570	-29.64	20230206	5790	4.15	20230726	9140	-34.03	20221209	5790	4.15	20230726	0.67	N	053210	2500	1195 억	3819130	N	N	0	N	N
10	20231030	160538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	-20	5	-0.34	103000560	17242	40.20	5940	6040	5940	7760	4180	5970	5973.86	16.29	-8040	-7438	6110	6040	5970	5900	5830	6075	5935	1196	1790	2500	4410	10	1	47821966	2845	12.71	0.34	12	0.04	468.00	17379.00	9140	20221209	-34.90	5790	20230726	2.76	8570	-30.57	20230206	5790	2.76	20230726	9140	-34.90	20221209	5790	2.76	20230726	0.66	N	053210	2500	1195 억	3817851	N	N	130	N	N
11	20231030	150526	57	100.00	KOSPI	서비스업	N	N	N	N		N	5980	10	2	0.17	56112920	9363	21.83	5940	6040	5940	7760	4180	5970	5993.05	16.33	-304	-468	6110	6040	5970	5900	5830	6075	5935	1196	1790	2500	4410	10	1	47821966	2860	12.78	0.34	12	0.02	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	0.66	N	053210	2500	1195 억	3825587	N	N	130	N	N
12	20231030	140527	57	100.00	KOSPI	서비스업	N	N	N	N		N	5990	20	2	0.34	50336710	8396	19.58	5940	6040	5940	7760	4180	5970	5995.32	16.33	-108	-356	6110	6040	5970	5900	5830	6075	5935	1196	1790	2500	4410	10	1	47821966	2865	12.80	0.34	12	0.02	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	0.66	N	053210	2500	1195 억	3825783	N	N	130	N	N
13	20231030	130527	57	100.00	KOSPI	서비스업	N	N	N	N		N	6000	30	2	0.50	19819530	3298	7.69	5940	6040	5940	7760	4180	5970	6009.56	16.33	-122	-127	6110	6040	5970	5900	5830	6075	5935	1196	1790	2500	4410	10	1	47821966	2869	12.82	0.35	12	0.01	468.00	17379.00	9140	20221209	-34.35	5790	20230726	3.63	8570	-29.99	20230206	5790	3.63	20230726	9140	-34.35	20221209	5790	3.63	20230726	0.66	N	053210	2500	1195 억	3825769	N	N	130	N	N
14	20231030	120522	57	100.00	KOSPI	서비스업	N	N	N	N		N	6010	40	2	0.67	17884230	2976	6.94	5940	6040	5940	7760	4180	5970	6009.49	16.33	95	95	6110	6040	5970	5900	5830	6075	5935	1196	1790	2500	4410	10	1	47821966	2874	12.84	0.35	12	0.01	468.00	17379.00	9140	20221209	-34.25	5790	20230726	3.80	8570	-29.87	20230206	5790	3.80	20230726	9140	-34.25	20221209	5790	3.80	20230726	0.66	N	053210	2500	1195 억	3825986	N	N	130	N	N
15	20231030	110523	57	100.00	KOSPI	서비스업	N	N	N	N		N	6020	50	2	0.84	15307550	2548	5.94	5940	6040	5940	7760	4180	5970	6007.67	16.33	172	172	6110	6040	5970	5900	5830	6075	5935	1196	1790	2500	4410	10	1	47821966	2879	12.86	0.35	12	0.01	468.00	17379.00	9140	20221209	-34.14	5790	20230726	3.97	8570	-29.75	20230206	5790	3.97	20230726	9140	-34.14	20221209	5790	3.97	20230726	0.66	N	053210	2500	1195 억	3826063	N	N	130	N	N
16	20231030	100524	57	100.00	KOSPI	서비스업	N	N	N	N		N	6020	50	2	0.84	9334490	1556	3.63	5940	6040	5940	7760	4180	5970	5999.03	16.33	-129	-129	6110	6040	5970	5900	5830	6075	5935	1196	1790	2500	4410	10	1	47821966	2879	12.86	0.35	12	0.00	468.00	17379.00	9140	20221209	-34.14	5790	20230726	3.97	8570	-29.75	20230206	5790	3.97	20230726	9140	-34.14	20221209	5790	3.97	20230726	0.66	N	053210	2500	1195 억	3825762	N	N	130	N	N
17	20231030	090520	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	-30	5	-0.50	504900	85	0.20	5940	5940	5940	7760	4180	5970	5940.00	16.33	0	0	6110	6040	5970	5900	5830	6075	5935	1196	1790	2500	4410	10	1	47821966	2841	12.69	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	0.66	N	053210	2500	1195 억	3825891	N	N	130	N	N
18	20231027	160452	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	10	2	0.17	256325180	42882	98.26	5950	6040	5900	7740	4180	5960	5977.45	16.33	-189	-300	6113	6036	5993	5916	5873	6015	5895	1196	1780	2500	4410	10	1	47821966	2855	12.76	0.34	12	0.09	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.00	N	053210	2500	1195 억	3825891	N	N	130	N	N
19	20231027	150522	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	0	3	0.00	228739260	38265	87.68	5950	6040	5900	7740	4180	5960	5977.77	16.33	255	64	6113	6036	5993	5916	5873	6015	5895	1196	1780	2500	4410	10	1	47821966	2850	12.74	0.34	12	0.08	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.00	N	053210	2500	1195 억	3826335	N	N	7	N	N
20	20231027	140520	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	0	3	0.00	219563160	36727	84.15	5950	6040	5900	7740	4180	5960	5978.25	16.33	536	-105	6113	6036	5993	5916	5873	6015	5895	1196	1780	2500	4410	10	1	47821966	2850	12.74	0.34	12	0.08	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.00	N	053210	2500	1195 억	3826616	N	N	7	N	N
21	20231027	130513	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	0	3	0.00	185557130	31040	71.12	5950	6040	5900	7740	4180	5960	5978.00	16.33	547	-399	6113	6036	5993	5916	5873	6015	5895	1196	1780	2500	4410	10	1	47821966	2850	12.74	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.00	N	053210	2500	1195 억	3826627	N	N	7	N	N
22	20231027	120523	57	100.00	KOSPI	서비스업	N	N	N	N		N	5990	30	2	0.50	152301880	25496	58.42	5950	6040	5900	7740	4180	5960	5973.56	16.33	1008	287	6113	6036	5993	5916	5873	6015	5895	1196	1780	2500	4410	10	1	47821966	2865	12.80	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	1.00	N	053210	2500	1195 억	3827088	N	N	7	N	N
23	20231027	110528	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	10	2	0.17	83507240	14056	32.21	5950	5990	5900	7740	4180	5960	5941.04	16.32	-846	-1255	6113	6036	5993	5916	5873	6015	5895	1196	1780	2500	4410	10	1	47821966	2855	12.76	0.34	12	0.03	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.00	N	053210	2500	1195 억	3825234	N	N	7	N	N
24	20231027	100521	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	-40	5	-0.67	66295910	11163	25.58	5950	5990	5900	7740	4180	5960	5938.90	16.33	-657	-833	6113	6036	5993	5916	5873	6015	5895	1196	1780	2500	4410	10	1	47821966	2831	12.65	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.00	N	053210	2500	1195 억	3825423	N	N	7	N	N
25	20231027	090518	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	10	2	0.17	12734430	2139	4.90	5950	5970	5950	7740	4180	5960	5953.45	16.33	616	618	6113	6036	5993	5916	5873	6015	5895	1196	1780	2500	4410	10	1	47821966	2855	12.76	0.34	12	0.00	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.00	N	053210	2500	1195 억	3826696	N	N	7	N	N
26	20231026	160513	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	-140	5	-2.30	260554300	43463	200.92	6050	6070	5950	7930	4270	6100	5994.85	16.33	-1524	-1289	6193	6146	6103	6056	6013	6125	6035	1196	1830	2500	4510	10	1	47821966	2850	12.74	0.34	12	0.09	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.00	N	053210	2500	1195 억	3826080	N	N	7	N	N
27	20231026	150513	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	-140	5	-2.30	250940050	41850	193.46	6050	6070	5950	7930	4270	6100	5996.18	16.33	-605	-357	6193	6146	6103	6056	6013	6125	6035	1196	1830	2500	4510	10	1	47821966	2850	12.74	0.34	12	0.09	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.00	N	053210	2500	1195 억	3826999	N	N	316	N	N
28	20231026	140515	57	100.00	KOSPI	서비스업	N	N	N	N		N	5980	-120	5	-1.97	202891310	33800	156.25	6050	6070	5970	7930	4270	6100	6002.70	16.35	3794	4390	6193	6146	6103	6056	6013	6125	6035	1196	1830	2500	4510	10	1	47821966	2860	12.78	0.34	12	0.07	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	1.00	N	053210	2500	1195 억	3831398	N	N	316	N	N
29	20231026	130513	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	-130	5	-2.13	179305920	29852	138.00	6050	6070	5970	7930	4270	6100	6006.49	16.35	4811	5556	6193	6146	6103	6056	6013	6125	6035	1196	1830	2500	4510	10	1	47821966	2855	12.76	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.00	N	053210	2500	1195 억	3832415	N	N	316	N	N
30	20231026	120513	57	100.00	KOSPI	서비스업	N	N	N	N		N	6020	-80	5	-1.31	48747600	8072	37.32	6050	6070	6010	7930	4270	6100	6039.09	16.33	69	511	6193	6146	6103	6056	6013	6125	6035	1196	1830	2500	4510	10	1	47821966	2879	12.86	0.35	12	0.02	468.00	17379.00	9140	20221209	-34.14	5790	20230726	3.97	8570	-29.75	20230206	5790	3.97	20230726	9140	-34.14	20221209	5790	3.97	20230726	1.00	N	053210	2500	1195 억	3827673	N	N	316	N	N
31	20231026	110518	57	100.00	KOSPI	서비스업	N	N	N	N		N	6050	-50	5	-0.82	38616980	6392	29.55	6050	6070	6010	7930	4270	6100	6041.45	16.34	395	765	6193	6146	6103	6056	6013	6125	6035	1196	1830	2500	4510	10	1	47821966	2893	12.93	0.35	12	0.01	468.00	17379.00	9140	20221209	-33.81	5790	20230726	4.49	8570	-29.40	20230206	5790	4.49	20230726	9140	-33.81	20221209	5790	4.49	20230726	1.00	N	053210	2500	1195 억	3827999	N	N	316	N	N
32	20231026	100517	57	100.00	KOSPI	서비스업	N	N	N	N		N	6030	-70	5	-1.15	15515760	2568	11.87	6050	6070	6020	7930	4270	6100	6041.94	16.33	-49	309	6193	6146	6103	6056	6013	6125	6035	1196	1830	2500	4510	10	1	47821966	2884	12.88	0.35	12	0.01	468.00	17379.00	9140	20221209	-34.03	5790	20230726	4.15	8570	-29.64	20230206	5790	4.15	20230726	9140	-34.03	20221209	5790	4.15	20230726	1.00	N	053210	2500	1195 억	3827555	N	N	316	N	N
33	20231026	090515	57	100.00	KOSPI	서비스업	N	N	N	N		N	6040	-60	5	-0.98	1978150	327	1.51	6050	6050	6040	7930	4270	6100	6049.23	16.33	0	0	6193	6146	6103	6056	6013	6125	6035	1196	1830	2500	4510	10	1	47821966	2888	12.91	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.92	5790	20230726	4.32	8570	-29.52	20230206	5790	4.32	20230726	9140	-33.92	20221209	5790	4.32	20230726	1.00	N	053210	2500	1195 억	3827604	N	N	316	N	N
34	20231025	160517	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	10	2	0.16	132281600	21631	53.83	6130	6150	6060	7910	4270	6090	6115.37	16.33	1663	1868	6156	6122	6076	6042	5996	6140	6060	1196	1820	2500	4500	10	1	47821966	2917	13.03	0.35	12	0.05	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.00	N	053210	2500	1195 억	3827604	N	N	316	N	N
35	20231025	150516	57	100.00	KOSPI	서비스업	N	N	N	N		N	6120	30	2	0.49	118300170	19347	48.14	6130	6150	6060	7910	4270	6090	6114.65	16.33	1166	1273	6156	6122	6076	6042	5996	6140	6060	1196	1820	2500	4500	10	1	47821966	2927	13.08	0.35	12	0.04	468.00	17379.00	9140	20221209	-33.04	5790	20230726	5.70	8570	-28.59	20230206	5790	5.70	20230726	9140	-33.04	20221209	5790	5.70	20230726	1.00	N	053210	2500	1195 억	3827107	N	N	784	N	N
36	20231025	140513	57	100.00	KOSPI	서비스업	N	N	N	N		N	6110	20	2	0.33	107650170	17607	43.81	6130	6150	6060	7910	4270	6090	6114.06	16.33	752	572	6156	6122	6076	6042	5996	6140	6060	1196	1820	2500	4500	10	1	47821966	2922	13.06	0.35	12	0.04	468.00	17379.00	9140	20221209	-33.15	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9140	-33.15	20221209	5790	5.53	20230726	1.00	N	053210	2500	1195 억	3826693	N	N	784	N	N
37	20231025	130514	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	10	2	0.16	97073940	15880	39.52	6130	6150	6060	7910	4270	6090	6112.97	16.33	568	558	6156	6122	6076	6042	5996	6140	6060	1196	1820	2500	4500	10	1	47821966	2917	13.03	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.00	N	053210	2500	1195 억	3826509	N	N	784	N	N
38	20231025	120513	57	100.00	KOSPI	서비스업	N	N	N	N		N	6120	30	2	0.49	91795190	15016	37.37	6130	6150	6060	7910	4270	6090	6113.16	16.33	577	389	6156	6122	6076	6042	5996	6140	6060	1196	1820	2500	4500	10	1	47821966	2927	13.08	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.04	5790	20230726	5.70	8570	-28.59	20230206	5790	5.70	20230726	9140	-33.04	20221209	5790	5.70	20230726	1.00	N	053210	2500	1195 억	3826518	N	N	784	N	N
39	20231025	110513	57	100.00	KOSPI	서비스업	N	N	N	N		N	6110	20	2	0.33	81165490	13279	33.04	6130	6150	6060	7910	4270	6090	6112.32	16.33	403	402	6156	6122	6076	6042	5996	6140	6060	1196	1820	2500	4500	10	1	47821966	2922	13.06	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.15	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9140	-33.15	20221209	5790	5.53	20230726	1.00	N	053210	2500	1195 억	3826344	N	N	784	N	N
40	20231025	100513	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	10	2	0.16	65557630	10726	26.69	6130	6150	6060	7910	4270	6090	6112.03	16.33	741	575	6156	6122	6076	6042	5996	6140	6060	1196	1820	2500	4500	10	1	47821966	2917	13.03	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.00	N	053210	2500	1195 억	3826682	N	N	784	N	N
41	20231025	090511	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	10	2	0.16	2499460	409	1.02	6130	6130	6090	7910	4270	6090	6111.15	16.33	-217	-217	6156	6122	6076	6042	5996	6140	6060	1196	1820	2500	4500	10	1	47821966	2917	13.03	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.00	N	053210	2500	1195 억	3825724	N	N	784	N	N
42	20231024	160502	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	40	2	0.66	244078270	40177	80.32	6060	6110	6030	7860	4240	6050	6075.06	16.33	-4702	1470	6163	6106	6033	5976	5903	6135	6005	1196	1810	2500	4470	10	1	47821966	2912	13.01	0.35	12	0.08	468.00	17379.00	9140	20221209	-33.37	5790	20230726	5.18	8570	-28.94	20230206	5790	5.18	20230726	9140	-33.37	20221209	5790	5.18	20230726	1.01	N	053210	2500	1195 억	3825941	N	N	784	N	N
43	20231024	150510	57	100.00	KOSPI	서비스업	N	N	N	N		N	6070	20	2	0.33	229345300	37756	75.48	6060	6110	6030	7860	4240	6050	6074.41	16.33	-3677	2211	6163	6106	6033	5976	5903	6135	6005	1196	1810	2500	4470	10	1	47821966	2903	12.97	0.35	12	0.08	468.00	17379.00	9140	20221209	-33.59	5790	20230726	4.84	8570	-29.17	20230206	5790	4.84	20230726	9140	-33.59	20221209	5790	4.84	20230726	1.01	N	053210	2500	1195 억	3826966	N	N	1690	N	N
44	20231024	140501	57	100.00	KOSPI	서비스업	N	N	N	N		N	6060	10	2	0.17	207694470	34190	68.35	6060	6110	6030	7860	4240	6050	6074.71	16.33	-3922	1426	6163	6106	6033	5976	5903	6135	6005	1196	1810	2500	4470	10	1	47821966	2898	12.95	0.35	12	0.07	468.00	17379.00	9140	20221209	-33.70	5790	20230726	4.66	8570	-29.29	20230206	5790	4.66	20230726	9140	-33.70	20221209	5790	4.66	20230726	1.01	N	053210	2500	1195 억	3826721	N	N	1690	N	N
45	20231024	130508	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	50	2	0.83	168110680	27658	55.29	6060	6110	6030	7860	4240	6050	6078.19	16.33	-4063	645	6163	6106	6033	5976	5903	6135	6005	1196	1810	2500	4470	10	1	47821966	2917	13.03	0.35	12	0.06	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.01	N	053210	2500	1195 억	3826580	N	N	1690	N	N
46	20231024	120512	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	40	2	0.66	147747110	24309	48.60	6060	6110	6030	7860	4240	6050	6077.88	16.33	-3734	156	6163	6106	6033	5976	5903	6135	6005	1196	1810	2500	4470	10	1	47821966	2912	13.01	0.35	12	0.05	468.00	17379.00	9140	20221209	-33.37	5790	20230726	5.18	8570	-28.94	20230206	5790	5.18	20230726	9140	-33.37	20221209	5790	5.18	20230726	1.01	N	053210	2500	1195 억	3826909	N	N	1690	N	N
47	20231024	110508	57	100.00	KOSPI	서비스업	N	N	N	N		N	6070	20	2	0.33	90673020	14917	29.82	6060	6100	6030	7860	4240	6050	6078.50	16.33	-3927	-1052	6163	6106	6033	5976	5903	6135	6005	1196	1810	2500	4470	10	1	47821966	2903	12.97	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.59	5790	20230726	4.84	8570	-29.17	20230206	5790	4.84	20230726	9140	-33.59	20221209	5790	4.84	20230726	1.01	N	053210	2500	1195 억	3826716	N	N	1690	N	N
48	20231024	100503	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	50	2	0.83	63488560	10430	20.85	6060	6100	6050	7860	4240	6050	6087.11	16.33	-3115	-1297	6163	6106	6033	5976	5903	6135	6005	1196	1810	2500	4470	10	1	47821966	2917	13.03	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.01	N	053210	2500	1195 억	3827528	N	N	1690	N	N
49	20231024	090507	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	40	2	0.66	1119810	184	0.37	6060	6090	6060	7860	4240	6050	6085.92	16.35	70	134	6163	6106	6033	5976	5903	6135	6005	1196	1810	2500	4470	10	1	47821966	2912	13.01	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.37	5790	20230726	5.18	8570	-28.94	20230206	5790	5.18	20230726	9140	-33.37	20221209	5790	5.18	20230726	1.01	N	053210	2500	1195 억	3830713	N	N	1690	N	N
50	20231023	160500	57	100.00	KOSPI	서비스업	N	N	N	N		N	6050	80	2	1.34	301605240	49770	113.53	5960	6090	5960	7760	4180	5970	6059.98	16.35	9979	20372	6090	6030	5930	5870	5770	6060	5900	1196	1790	2500	4410	10	1	47821966	2893	12.93	0.35	12	0.10	468.00	17379.00	9140	20221209	-33.81	5790	20230726	4.49	8570	-29.40	20230206	5790	4.49	20230726	9140	-33.81	20221209	5790	4.49	20230726	1.08	N	053210	2500	1195 억	3830643	N	N	1690	N	N
51	20231023	150502	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	120	2	2.01	273651030	45159	103.01	5960	6090	5960	7760	4180	5970	6059.72	16.35	9766	17631	6090	6030	5930	5870	5770	6060	5900	1196	1790	2500	4410	10	1	47821966	2912	13.01	0.35	12	0.09	468.00	17379.00	9140	20221209	-33.37	5790	20230726	5.18	8570	-28.94	20230206	5790	5.18	20230726	9140	-33.37	20221209	5790	5.18	20230726	1.08	N	053210	2500	1195 억	3830430	N	N	0	N	N
52	20231023	140501	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	120	2	2.01	176474500	29153	66.50	5960	6090	5960	7760	4180	5970	6053.39	16.34	7300	7678	6090	6030	5930	5870	5770	6060	5900	1196	1790	2500	4410	10	1	47821966	2912	13.01	0.35	12	0.06	468.00	17379.00	9140	20221209	-33.37	5790	20230726	5.18	8570	-28.94	20230206	5790	5.18	20230726	9140	-33.37	20221209	5790	5.18	20230726	1.08	N	053210	2500	1195 억	3827964	N	N	0	N	N
53	20231023	130504	57	100.00	KOSPI	서비스업	N	N	N	N		N	6040	70	2	1.17	146041720	24127	55.04	5960	6090	5960	7760	4180	5970	6053.04	16.34	8173	7726	6090	6030	5930	5870	5770	6060	5900	1196	1790	2500	4410	10	1	47821966	2888	12.91	0.35	12	0.05	468.00	17379.00	9140	20221209	-33.92	5790	20230726	4.32	8570	-29.52	20230206	5790	4.32	20230726	9140	-33.92	20221209	5790	4.32	20230726	1.08	N	053210	2500	1195 억	3828837	N	N	0	N	N
54	20231023	120459	57	100.00	KOSPI	서비스업	N	N	N	N		N	6050	80	2	1.34	131284450	21690	49.48	5960	6090	5960	7760	4180	5970	6052.76	16.34	8078	8158	6090	6030	5930	5870	5770	6060	5900	1196	1790	2500	4410	10	1	47821966	2893	12.93	0.35	12	0.05	468.00	17379.00	9140	20221209	-33.81	5790	20230726	4.49	8570	-29.40	20230206	5790	4.49	20230726	9140	-33.81	20221209	5790	4.49	20230726	1.08	N	053210	2500	1195 억	3828742	N	N	0	N	N
55	20231023	110458	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	120	2	2.01	118181890	19532	44.55	5960	6090	5960	7760	4180	5970	6050.68	16.34	8656	8793	6090	6030	5930	5870	5770	6060	5900	1196	1790	2500	4410	10	1	47821966	2912	13.01	0.35	12	0.04	468.00	17379.00	9140	20221209	-33.37	5790	20230726	5.18	8570	-28.94	20230206	5790	5.18	20230726	9140	-33.37	20221209	5790	5.18	20230726	1.08	N	053210	2500	1195 억	3829320	N	N	0	N	N
56	20231023	100455	57	100.00	KOSPI	서비스업	N	N	N	N		N	6050	80	2	1.34	84438740	13981	31.89	5960	6080	5960	7760	4180	5970	6039.54	16.33	5614	5776	6090	6030	5930	5870	5770	6060	5900	1196	1790	2500	4410	10	1	47821966	2893	12.93	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.81	5790	20230726	4.49	8570	-29.40	20230206	5790	4.49	20230726	9140	-33.81	20221209	5790	4.49	20230726	1.08	N	053210	2500	1195 억	3826278	N	N	0	N	N
57	20231023	090505	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	-10	5	-0.17	6586290	1104	2.52	5960	5980	5960	7760	4180	5970	5965.84	16.31	681	674	6090	6030	5930	5870	5770	6060	5900	1196	1790	2500	4410	10	1	47821966	2850	12.74	0.34	12	0.00	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.08	N	053210	2500	1195 억	3821345	N	N	0	N	N
58	20231020	160458	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	60	2	1.02	258503370	43790	67.61	5880	5990	5830	7680	4140	5910	5903.25	16.30	4687	4441	6016	5962	5916	5862	5816	5940	5840	1196	1770	2500	4370	10	1	47821966	2855	12.76	0.34	12	0.09	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.07	N	053210	2500	1195 억	3820376	N	N	12	N	N
59	20231020	150459	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	50	2	0.85	249867580	42344	65.38	5880	5990	5830	7680	4140	5910	5900.90	16.30	4419	3645	6016	5962	5916	5862	5816	5940	5840	1196	1770	2500	4370	10	1	47821966	2850	12.74	0.34	12	0.09	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.07	N	053210	2500	1195 억	3820108	N	N	12	N	N
60	20231020	140501	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	50	2	0.85	207206750	35203	54.35	5880	5970	5830	7680	4140	5910	5886.05	16.30	3475	2577	6016	5962	5916	5862	5816	5940	5840	1196	1770	2500	4370	10	1	47821966	2850	12.74	0.34	12	0.07	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.07	N	053210	2500	1195 억	3819164	N	N	12	N	N
61	20231020	130449	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	50	2	0.85	186219030	31672	48.90	5880	5970	5830	7680	4140	5910	5879.61	16.29	1900	1426	6016	5962	5916	5862	5816	5940	5840	1196	1770	2500	4370	10	1	47821966	2850	12.74	0.34	12	0.07	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.07	N	053210	2500	1195 억	3817589	N	N	12	N	N
62	20231020	120456	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	10	2	0.17	159098090	27106	41.85	5880	5930	5830	7680	4140	5910	5869.48	16.29	1980	1452	6016	5962	5916	5862	5816	5940	5840	1196	1770	2500	4370	10	1	47821966	2831	12.65	0.34	12	0.06	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.07	N	053210	2500	1195 억	3817669	N	N	12	N	N
63	20231020	110501	57	100.00	KOSPI	서비스업	N	N	N	N		N	5900	-10	5	-0.17	118050560	20158	31.12	5880	5930	5830	7680	4140	5910	5856.26	16.29	2153	1774	6016	5962	5916	5862	5816	5940	5840	1196	1770	2500	4370	10	1	47821966	2821	12.61	0.34	12	0.04	468.00	17379.00	9140	20221209	-35.45	5790	20230726	1.90	8570	-31.16	20230206	5790	1.90	20230726	9140	-35.45	20221209	5790	1.90	20230726	1.07	N	053210	2500	1195 억	3817842	N	N	12	N	N
64	20231020	100456	57	100.00	KOSPI	서비스업	N	N	N	N		N	5850	-60	5	-1.02	66864590	11425	17.64	5880	5930	5830	7680	4140	5910	5852.48	16.29	1244	713	6016	5962	5916	5862	5816	5940	5840	1196	1770	2500	4370	10	1	47821966	2798	12.50	0.34	12	0.02	468.00	17379.00	9140	20221209	-36.00	5790	20230726	1.04	8570	-31.74	20230206	5790	1.04	20230726	9140	-36.00	20221209	5790	1.04	20230726	1.07	N	053210	2500	1195 억	3816933	N	N	12	N	N
65	20231020	090457	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-20	5	-0.34	1722880	293	0.45	5880	5890	5880	7680	4140	5910	5880.14	16.28	20	-4	6016	5962	5916	5862	5816	5940	5840	1196	1770	2500	4370	10	1	47821966	2817	12.59	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.56	5790	20230726	1.73	8570	-31.27	20230206	5790	1.73	20230726	9140	-35.56	20221209	5790	1.73	20230726	1.07	N	053210	2500	1195 억	3815709	N	N	12	N	N
66	20231019	160454	57	100.00	KOSPI	서비스업	N	N	N	N		N	5910	-20	5	-0.34	382259910	64745	57.80	5930	5970	5870	7700	4160	5930	5904.08	16.28	7408	5458	6196	6062	5996	5862	5796	6030	5830	1196	1770	2500	4380	10	1	47821966	2826	12.63	0.34	12	0.14	468.00	17379.00	9140	20221209	-35.34	5790	20230726	2.07	8570	-31.04	20230206	5790	2.07	20230726	9140	-35.34	20221209	5790	2.07	20230726	1.09	N	053210	2500	1195 억	3815332	N	N	12	N	N
67	20231019	150452	57	100.00	KOSPI	서비스업	N	N	N	N		N	5890	-40	5	-0.67	370305460	62720	55.99	5930	5970	5870	7700	4160	5930	5904.10	16.28	7316	4946	6196	6062	5996	5862	5796	6030	5830	1196	1770	2500	4380	10	1	47821966	2817	12.59	0.34	12	0.13	468.00	17379.00	9140	20221209	-35.56	5790	20230726	1.73	8570	-31.27	20230206	5790	1.73	20230726	9140	-35.56	20221209	5790	1.73	20230726	1.09	N	053210	2500	1195 억	3815240	N	N	126	N	N
68	20231019	140455	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	-10	5	-0.17	317689950	53816	48.04	5930	5970	5870	7700	4160	5930	5903.26	16.28	6595	4788	6196	6062	5996	5862	5796	6030	5830	1196	1770	2500	4380	10	1	47821966	2831	12.65	0.34	12	0.11	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.09	N	053210	2500	1195 억	3814519	N	N	126	N	N
69	20231019	130451	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	-10	5	-0.17	279076370	47285	42.21	5930	5970	5870	7700	4160	5930	5902.01	16.28	6281	4908	6196	6062	5996	5862	5796	6030	5830	1196	1770	2500	4380	10	1	47821966	2831	12.65	0.34	12	0.10	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.09	N	053210	2500	1195 억	3814205	N	N	126	N	N
70	20231019	120454	57	100.00	KOSPI	서비스업	N	N	N	N		N	5880	-50	5	-0.84	200433760	33909	30.27	5930	5970	5880	7700	4160	5930	5910.93	16.27	3549	2748	6196	6062	5996	5862	5796	6030	5830	1196	1770	2500	4380	10	1	47821966	2812	12.56	0.34	12	0.07	468.00	17379.00	9140	20221209	-35.67	5790	20230726	1.55	8570	-31.39	20230206	5790	1.55	20230726	9140	-35.67	20221209	5790	1.55	20230726	1.09	N	053210	2500	1195 억	3811473	N	N	126	N	N
71	20231019	110454	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	0	3	0.00	60828250	10252	9.15	5930	5970	5910	7700	4160	5930	5933.31	16.26	1502	1136	6196	6062	5996	5862	5796	6030	5830	1196	1770	2500	4380	10	1	47821966	2836	12.67	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	1.09	N	053210	2500	1195 억	3809426	N	N	126	N	N
72	20231019	100450	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	10	2	0.17	48848740	8233	7.35	5930	5970	5910	7700	4160	5930	5933.29	16.25	960	1020	6196	6062	5996	5862	5796	6030	5830	1196	1770	2500	4380	10	1	47821966	2841	12.69	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	1.09	N	053210	2500	1195 억	3808884	N	N	126	N	N
73	20231019	090454	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	30	2	0.51	12863760	2169	1.94	5930	5970	5930	7700	4160	5930	5930.73	16.25	400	204	6196	6062	5996	5862	5796	6030	5830	1196	1770	2500	4380	10	1	47821966	2850	12.74	0.34	12	0.00	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.09	N	053210	2500	1195 억	3808324	N	N	126	N	N
74	20231018	160456	57	100.00	KOSPI	서비스업	N	N	N	N		N	5930	-150	5	-2.47	665730390	111864	739.65	6080	6130	5930	7900	4260	6080	5951.25	16.09	-95753	-57344	6160	6120	6060	6020	5960	6140	6040	1196	1820	2500	4490	10	1	47821966	2836	12.67	0.34	12	0.23	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	1.08	N	053210	2500	1195 억	3770283	N	N	126	N	N
75	20231018	150450	57	100.00	KOSPI	서비스업	N	N	N	N		N	6080	0	3	0.00	89300590	14666	96.97	6080	6130	6060	7900	4260	6080	6088.95	16.50	1195	1633	6160	6120	6060	6020	5960	6140	6040	1196	1820	2500	4490	10	1	47821966	2908	12.99	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.48	5790	20230726	5.01	8570	-29.05	20230206	5790	5.01	20230726	9140	-33.48	20221209	5790	5.01	20230726	1.08	N	053210	2500	1195 억	3867231	N	N	105	N	N
76	20231018	140446	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	10	2	0.16	73968230	12146	80.31	6080	6130	6060	7900	4260	6080	6089.93	16.50	1483	1297	6160	6120	6060	6020	5960	6140	6040	1196	1820	2500	4490	10	1	47821966	2912	13.01	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.37	5790	20230726	5.18	8570	-28.94	20230206	5790	5.18	20230726	9140	-33.37	20221209	5790	5.18	20230726	1.08	N	053210	2500	1195 억	3867519	N	N	105	N	N
77	20231018	130445	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	20	2	0.33	71388510	11723	77.51	6080	6130	6060	7900	4260	6080	6089.61	16.50	1305	1207	6160	6120	6060	6020	5960	6140	6040	1196	1820	2500	4490	10	1	47821966	2917	13.03	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.08	N	053210	2500	1195 억	3867341	N	N	105	N	N
78	20231018	120451	57	100.00	KOSPI	서비스업	N	N	N	N		N	6080	0	3	0.00	65377540	10735	70.98	6080	6130	6060	7900	4260	6080	6090.13	16.50	1172	1162	6160	6120	6060	6020	5960	6140	6040	1196	1820	2500	4490	10	1	47821966	2908	12.99	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.48	5790	20230726	5.01	8570	-29.05	20230206	5790	5.01	20230726	9140	-33.48	20221209	5790	5.01	20230726	1.08	N	053210	2500	1195 억	3867208	N	N	105	N	N
79	20231018	110448	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	10	2	0.16	59894110	9834	65.02	6080	6130	6060	7900	4260	6080	6090.51	16.50	889	967	6160	6120	6060	6020	5960	6140	6040	1196	1820	2500	4490	10	1	47821966	2912	13.01	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.37	5790	20230726	5.18	8570	-28.94	20230206	5790	5.18	20230726	9140	-33.37	20221209	5790	5.18	20230726	1.08	N	053210	2500	1195 억	3866925	N	N	105	N	N
80	20231018	100451	57	100.00	KOSPI	서비스업	N	N	N	N		N	6110	30	2	0.49	45315400	7436	49.17	6080	6130	6070	7900	4260	6080	6094.06	16.50	398	357	6160	6120	6060	6020	5960	6140	6040	1196	1820	2500	4490	10	1	47821966	2922	13.06	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.15	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9140	-33.15	20221209	5790	5.53	20230726	1.08	N	053210	2500	1195 억	3866434	N	N	105	N	N
81	20231018	090448	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	10	2	0.16	511280	84	0.56	6080	6090	6080	7900	4260	6080	6086.67	16.50	-6	-6	6160	6120	6060	6020	5960	6140	6040	1196	1820	2500	4490	10	1	47821966	2912	13.01	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.37	5790	20230726	5.18	8570	-28.94	20230206	5790	5.18	20230726	9140	-33.37	20221209	5790	5.18	20230726	1.08	N	053210	2500	1195 억	3866030	N	N	105	N	N
82	20231017	160450	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6080	60	2	1.00	91773050	15124	46.04	6020	6100	6000	7820	4220	6020	6067.95	16.50	3008	2147	6160	6090	6020	5950	5880	6055	5915	1196	1800	2500	4450	10	1	47821966	2908	12.99	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.48	5790	20230726	5.01	8570	-29.05	20230206	5790	5.01	20230726	9140	-33.48	20221209	5790	5.01	20230726	1.08	N	053210	2500	1195 억	3866036	N	N	105	N	N
83	20231017	150450	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6090	70	2	1.16	85674000	14121	42.98	6020	6100	6000	7820	4220	6020	6067.13	16.50	3171	2274	6160	6090	6020	5950	5880	6055	5915	1196	1800	2500	4450	10	1	47821966	2912	13.01	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.37	5790	20230726	5.18	8570	-28.94	20230206	5790	5.18	20230726	9140	-33.37	20221209	5790	5.18	20230726	1.08	N	053210	2500	1195 억	3866199	N	N	0	N	N
84	20231017	140452	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6100	80	2	1.33	67413210	11122	33.85	6020	6100	6000	7820	4220	6020	6061.25	16.50	3368	2531	6160	6090	6020	5950	5880	6055	5915	1196	1800	2500	4450	10	1	47821966	2917	13.03	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.26	5790	20230726	5.35	8570	-28.82	20230206	5790	5.35	20230726	9140	-33.26	20221209	5790	5.35	20230726	1.08	N	053210	2500	1195 억	3866396	N	N	0	N	N
85	20231017	130448	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6070	50	2	0.83	51564370	8519	25.93	6020	6100	6000	7820	4220	6020	6052.87	16.50	3083	2550	6160	6090	6020	5950	5880	6055	5915	1196	1800	2500	4450	10	1	47821966	2903	12.97	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.59	5790	20230726	4.84	8570	-29.17	20230206	5790	4.84	20230726	9140	-33.59	20221209	5790	4.84	20230726	1.08	N	053210	2500	1195 억	3866111	N	N	0	N	N
86	20231017	120450	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6060	40	2	0.66	42447490	7015	21.35	6020	6100	6000	7820	4220	6020	6050.96	16.50	2630	2333	6160	6090	6020	5950	5880	6055	5915	1196	1800	2500	4450	10	1	47821966	2898	12.95	0.35	12	0.01	468.00	17379.00	9140	20221209	-33.70	5790	20230726	4.66	8570	-29.29	20230206	5790	4.66	20230726	9140	-33.70	20221209	5790	4.66	20230726	1.08	N	053210	2500	1195 억	3865658	N	N	0	N	N
87	20231017	110446	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6020	0	3	0.00	10115010	1680	5.11	6020	6040	6000	7820	4220	6020	6020.84	16.49	164	-323	6160	6090	6020	5950	5880	6055	5915	1196	1800	2500	4450	10	1	47821966	2879	12.86	0.35	12	0.00	468.00	17379.00	9140	20221209	-34.14	5790	20230726	3.97	8570	-29.75	20230206	5790	3.97	20230726	9140	-34.14	20221209	5790	3.97	20230726	1.08	N	053210	2500	1195 억	3863192	N	N	0	N	N
88	20231017	100443	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6020	0	3	0.00	7252740	1205	3.67	6020	6040	6000	7820	4220	6020	6018.87	16.49	140	-114	6160	6090	6020	5950	5880	6055	5915	1196	1800	2500	4450	10	1	47821966	2879	12.86	0.35	12	0.00	468.00	17379.00	9140	20221209	-34.14	5790	20230726	3.97	8570	-29.75	20230206	5790	3.97	20230726	9140	-34.14	20221209	5790	3.97	20230726	1.08	N	053210	2500	1195 억	3863168	N	N	0	N	N
89	20231017	090446	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6000	-20	5	-0.33	872880	145	0.44	6020	6020	6000	7820	4220	6020	6019.86	16.49	-29	-29	6160	6090	6020	5950	5880	6055	5915	1196	1800	2500	4450	10	1	47821966	2869	12.82	0.35	12	0.00	468.00	17379.00	9140	20221209	-34.35	5790	20230726	3.63	8570	-29.99	20230206	5790	3.63	20230726	9140	-34.35	20221209	5790	3.63	20230726	1.08	N	053210	2500	1195 억	3862999	N	N	0	N	N
90	20231016	160446	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6020	-90	5	-1.47	197439480	32852	139.39	6060	6090	5950	7940	4280	6110	6009.81	16.49	-9382	-9406	6170	6140	6080	6050	5990	6155	6065	1196	1830	2500	4520	10	1	47821966	2879	12.86	0.35	12	0.07	468.00	17379.00	9140	20221209	-34.14	5790	20230726	3.97	8570	-29.75	20230206	5790	3.97	20230726	9140	-34.14	20221209	5790	3.97	20230726	1.07	N	053210	2500	1195 억	3863028	N	N	0	N	N
91	20231016	150446	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5970	-140	5	-2.29	163932330	27280	115.75	6060	6090	5950	7940	4280	6110	6009.25	16.49	-8294	-8763	6170	6140	6080	6050	5990	6155	6065	1196	1830	2500	4520	10	1	47821966	2855	12.76	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.07	N	053210	2500	1195 억	3864116	N	N	0	N	N
92	20231016	140445	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5980	-130	5	-2.13	158606320	26389	111.96	6060	6090	5950	7940	4280	6110	6010.32	16.49	-8293	-8355	6170	6140	6080	6050	5990	6155	6065	1196	1830	2500	4520	10	1	47821966	2860	12.78	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	1.07	N	053210	2500	1195 억	3864117	N	N	0	N	N
93	20231016	130444	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5980	-130	5	-2.13	137258020	22815	96.80	6060	6090	5980	7940	4280	6110	6016.13	16.49	-7829	-8039	6170	6140	6080	6050	5990	6155	6065	1196	1830	2500	4520	10	1	47821966	2860	12.78	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	1.07	N	053210	2500	1195 억	3864581	N	N	0	N	N
94	20231016	120444	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6030	-80	5	-1.31	92017940	15272	64.80	6060	6090	5990	7940	4280	6110	6025.27	16.50	-6340	-6616	6170	6140	6080	6050	5990	6155	6065	1196	1830	2500	4520	10	1	47821966	2884	12.88	0.35	12	0.03	468.00	17379.00	9140	20221209	-34.03	5790	20230726	4.15	8570	-29.64	20230206	5790	4.15	20230726	9140	-34.03	20221209	5790	4.15	20230726	1.07	N	053210	2500	1195 억	3866070	N	N	0	N	N
95	20231016	110442	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6020	-90	5	-1.47	64336670	10678	45.31	6060	6090	5990	7940	4280	6110	6025.16	16.50	-5142	-5219	6170	6140	6080	6050	5990	6155	6065	1196	1830	2500	4520	10	1	47821966	2879	12.86	0.35	12	0.02	468.00	17379.00	9140	20221209	-34.14	5790	20230726	3.97	8570	-29.75	20230206	5790	3.97	20230726	9140	-34.14	20221209	5790	3.97	20230726	1.07	N	053210	2500	1195 억	3867268	N	N	0	N	N
96	20231016	100438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6030	-80	5	-1.31	52273490	8681	36.83	6060	6090	5990	7940	4280	6110	6021.60	16.51	-4067	-4218	6170	6140	6080	6050	5990	6155	6065	1196	1830	2500	4520	10	1	47821966	2884	12.88	0.35	12	0.02	468.00	17379.00	9140	20221209	-34.03	5790	20230726	4.15	8570	-29.64	20230206	5790	4.15	20230726	9140	-34.03	20221209	5790	4.15	20230726	1.07	N	053210	2500	1195 억	3868343	N	N	0	N	N
97	20231016	090442	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6060	-50	5	-0.82	4741530	783	3.32	6060	6090	6040	7940	4280	6110	6055.59	16.52	-385	-371	6170	6140	6080	6050	5990	6155	6065	1196	1830	2500	4520	10	1	47821966	2898	12.95	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.70	5790	20230726	4.66	8570	-29.29	20230206	5790	4.66	20230726	9140	-33.70	20221209	5790	4.66	20230726	1.07	N	053210	2500	1195 억	3872025	N	N	0	N	N
98	20231012	160452	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6110	50	2	0.83	245876100	40613	32.51	6060	6140	6000	7870	4250	6060	6054.11	16.51	3497	1727	6146	6102	6016	5972	5886	6125	5995	1196	1810	2500	4480	10	1	47821966	2922	13.06	0.35	12	0.08	468.00	17379.00	9140	20221209	-33.15	5790	20230726	5.53	8570	-28.70	20230206	5790	5.53	20230726	9140	-33.15	20221209	5790	5.53	20230726	1.08	N	053210	2500	1195 억	3868601	N	N	263	N	N
99	20231012	150444	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6030	-30	5	-0.50	230408560	38068	30.48	6060	6140	6000	7870	4250	6060	6052.55	16.51	4263	2539	6146	6102	6016	5972	5886	6125	5995	1196	1810	2500	4480	10	1	47821966	2884	12.88	0.35	12	0.08	468.00	17379.00	9140	20221209	-34.03	5790	20230726	4.15	8570	-29.64	20230206	5790	4.15	20230726	9140	-34.03	20221209	5790	4.15	20230726	1.08	N	053210	2500	1195 억	3869367	N	N	39	N	N
100	20231012	140443	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6050	-10	5	-0.17	201202800	33240	26.61	6060	6140	6000	7870	4250	6060	6053.03	16.51	3279	2294	6146	6102	6016	5972	5886	6125	5995	1196	1810	2500	4480	10	1	47821966	2893	12.93	0.35	12	0.07	468.00	17379.00	9140	20221209	-33.81	5790	20230726	4.49	8570	-29.40	20230206	5790	4.49	20230726	9140	-33.81	20221209	5790	4.49	20230726	1.08	N	053210	2500	1195 억	3868383	N	N	39	N	N
101	20231012	130443	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6060	0	3	0.00	88570760	14690	11.76	6060	6060	6000	7870	4250	6060	6029.32	16.50	1179	661	6146	6102	6016	5972	5886	6125	5995	1196	1810	2500	4480	10	1	47821966	2898	12.95	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.70	5790	20230726	4.66	8570	-29.29	20230206	5790	4.66	20230726	9140	-33.70	20221209	5790	4.66	20230726	1.08	N	053210	2500	1195 억	3866283	N	N	39	N	N
102	20231012	120451	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6010	-50	5	-0.83	55393160	9188	7.36	6060	6060	6000	7870	4250	6060	6028.86	16.49	-984	-1411	6146	6102	6016	5972	5886	6125	5995	1196	1810	2500	4480	10	1	47821966	2874	12.84	0.35	12	0.02	468.00	17379.00	9140	20221209	-34.25	5790	20230726	3.80	8570	-29.87	20230206	5790	3.80	20230726	9140	-34.25	20221209	5790	3.80	20230726	1.08	N	053210	2500	1195 억	3864120	N	N	39	N	N
103	20231012	110448	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6040	-20	5	-0.33	38880940	6447	5.16	6060	6060	6010	7870	4250	6060	6030.86	16.49	-801	-1123	6146	6102	6016	5972	5886	6125	5995	1196	1810	2500	4480	10	1	47821966	2888	12.91	0.35	12	0.01	468.00	17379.00	9140	20221209	-33.92	5790	20230726	4.32	8570	-29.52	20230206	5790	4.32	20230726	9140	-33.92	20221209	5790	4.32	20230726	1.08	N	053210	2500	1195 억	3864303	N	N	39	N	N
104	20231012	100447	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6040	-20	5	-0.33	13943330	2310	1.85	6060	6060	6020	7870	4250	6060	6036.07	16.49	-173	-262	6146	6102	6016	5972	5886	6125	5995	1196	1810	2500	4480	10	1	47821966	2888	12.91	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.92	5790	20230726	4.32	8570	-29.52	20230206	5790	4.32	20230726	9140	-33.92	20221209	5790	4.32	20230726	1.08	N	053210	2500	1195 억	3864931	N	N	39	N	N
105	20231012	090449	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6040	-20	5	-0.33	1805600	298	0.24	6060	6060	6040	7870	4250	6060	6059.06	16.49	72	-8	6146	6102	6016	5972	5886	6125	5995	1196	1810	2500	4480	10	1	47821966	2888	12.91	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.92	5790	20230726	4.32	8570	-29.52	20230206	5790	4.32	20230726	9140	-33.92	20221209	5790	4.32	20230726	1.08	N	053210	2500	1195 억	3865176	N	N	39	N	N
106	20231011	160445	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6060	90	2	1.51	744173090	124889	321.80	5970	6060	5930	7760	4180	5970	5958.66	16.49	-87152	-92370	6083	6026	5973	5916	5863	6000	5890	1196	1790	2500	4410	10	1	47821966	2898	12.95	0.35	12	0.26	468.00	17379.00	9140	20221209	-33.70	5790	20230726	4.66	8570	-29.29	20230206	5790	4.66	20230726	9140	-33.70	20221209	5790	4.66	20230726	1.08	N	053210	2500	1195 억	3865105	N	N	39	N	N
107	20231011	150445	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6030	60	2	1.01	711974160	119565	308.09	5970	6050	5930	7760	4180	5970	5954.70	16.50	-86886	-91796	6083	6026	5973	5916	5863	6000	5890	1196	1790	2500	4410	10	1	47821966	2884	12.88	0.35	12	0.25	468.00	17379.00	9140	20221209	-34.03	5790	20230726	4.15	8570	-29.64	20230206	5790	4.15	20230726	9140	-34.03	20221209	5790	4.15	20230726	1.08	N	053210	2500	1195 억	3865371	N	N	0	N	N
108	20231011	140450	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6040	70	2	1.17	677566870	113867	293.40	5970	6050	5930	7760	4180	5970	5950.51	16.50	-86787	-91333	6083	6026	5973	5916	5863	6000	5890	1196	1790	2500	4410	10	1	47821966	2888	12.91	0.35	12	0.24	468.00	17379.00	9140	20221209	-33.92	5790	20230726	4.32	8570	-29.52	20230206	5790	4.32	20230726	9140	-33.92	20221209	5790	4.32	20230726	1.08	N	053210	2500	1195 억	3865470	N	N	0	N	N
109	20231011	130441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6010	40	2	0.67	650008710	109294	281.62	5970	6030	5930	7760	4180	5970	5947.34	16.49	-88525	-91833	6083	6026	5973	5916	5863	6000	5890	1196	1790	2500	4410	10	1	47821966	2874	12.84	0.35	12	0.23	468.00	17379.00	9140	20221209	-34.25	5790	20230726	3.80	8570	-29.87	20230206	5790	3.80	20230726	9140	-34.25	20221209	5790	3.80	20230726	1.08	N	053210	2500	1195 억	3863732	N	N	0	N	N
110	20231011	120452	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6010	40	2	0.67	636423320	107034	275.80	5970	6020	5930	7760	4180	5970	5945.99	16.48	-89611	-91546	6083	6026	5973	5916	5863	6000	5890	1196	1790	2500	4410	10	1	47821966	2874	12.84	0.35	12	0.22	468.00	17379.00	9140	20221209	-34.25	5790	20230726	3.80	8570	-29.87	20230206	5790	3.80	20230726	9140	-34.25	20221209	5790	3.80	20230726	1.08	N	053210	2500	1195 억	3862646	N	N	0	N	N
111	20231011	110447	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5980	10	2	0.17	622645910	104738	269.88	5970	6010	5930	7760	4180	5970	5944.79	16.48	-90888	-91261	6083	6026	5973	5916	5863	6000	5890	1196	1790	2500	4410	10	1	47821966	2860	12.78	0.34	12	0.22	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	1.08	N	053210	2500	1195 억	3861369	N	N	0	N	N
112	20231011	100443	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5940	-30	5	-0.50	192753100	32410	83.51	5970	6010	5930	7760	4180	5970	5947.33	16.75	-27229	-27695	6083	6026	5973	5916	5863	6000	5890	1196	1790	2500	4410	10	1	47821966	2841	12.69	0.34	12	0.07	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	1.08	N	053210	2500	1195 억	3925028	N	N	0	N	N
113	20231011	090447	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6000	30	2	0.50	5876230	983	2.53	5970	6000	5970	7760	4180	5970	5977.85	16.87	20	14	6083	6026	5973	5916	5863	6000	5890	1196	1790	2500	4410	10	1	47821966	2869	12.82	0.35	12	0.00	468.00	17379.00	9140	20221209	-34.35	5790	20230726	3.63	8570	-29.99	20230206	5790	3.63	20230726	9140	-34.35	20221209	5790	3.63	20230726	1.08	N	053210	2500	1195 억	3952277	N	N	0	N	N
114	20231010	160441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5970	-40	5	-0.67	231587310	38803	117.56	6010	6030	5920	7810	4210	6010	5968.28	16.87	-17045	-19669	6136	6072	5966	5902	5796	6105	5935	1196	1800	2500	4440	10	1	47821966	2855	12.76	0.34	12	0.08	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.09	N	053210	2500	1195 억	3952257	N	N	355	N	N
115	20231010	150440	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5920	-90	5	-1.50	216760430	36314	110.02	6010	6030	5920	7810	4210	6010	5969.06	16.87	-16054	-18558	6136	6072	5966	5902	5796	6105	5935	1196	1800	2500	4440	10	1	47821966	2831	12.65	0.34	12	0.08	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	1.09	N	053210	2500	1195 억	3953248	N	N	355	N	N
116	20231010	140442	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5950	-60	5	-1.00	179803130	30093	91.17	6010	6030	5940	7810	4210	6010	5974.92	16.88	-14368	-16537	6136	6072	5966	5902	5796	6105	5935	1196	1800	2500	4440	10	1	47821966	2845	12.71	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.90	5790	20230726	2.76	8570	-30.57	20230206	5790	2.76	20230726	9140	-34.90	20221209	5790	2.76	20230726	1.09	N	053210	2500	1195 억	3954934	N	N	355	N	N
117	20231010	130438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5960	-50	5	-0.83	157355310	26323	79.75	6010	6030	5960	7810	4210	6010	5977.86	16.88	-12888	-14468	6136	6072	5966	5902	5796	6105	5935	1196	1800	2500	4440	10	1	47821966	2850	12.74	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	1.09	N	053210	2500	1195 억	3956414	N	N	355	N	N
118	20231010	120439	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5980	-30	5	-0.50	122281090	20450	61.96	6010	6030	5960	7810	4210	6010	5979.52	16.89	-10970	-12195	6136	6072	5966	5902	5796	6105	5935	1196	1800	2500	4440	10	1	47821966	2860	12.78	0.34	12	0.04	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	1.09	N	053210	2500	1195 억	3958332	N	N	355	N	N
119	20231010	110430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5970	-40	5	-0.67	95940800	16045	48.61	6010	6030	5960	7810	4210	6010	5979.48	16.90	-9374	-10225	6136	6072	5966	5902	5796	6105	5935	1196	1800	2500	4440	10	1	47821966	2855	12.76	0.34	12	0.03	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.09	N	053210	2500	1195 억	3959928	N	N	355	N	N
120	20231010	100435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5970	-40	5	-0.67	72245340	12081	36.60	6010	6030	5960	7810	4210	6010	5980.08	16.91	-7509	-8009	6136	6072	5966	5902	5796	6105	5935	1196	1800	2500	4440	10	1	47821966	2855	12.76	0.34	12	0.03	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.09	N	053210	2500	1195 억	3961793	N	N	355	N	N
121	20231010	090433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6010	0	3	0.00	558590	93	0.28	6010	6010	6000	7810	4210	6010	6006.34	16.94	142	-27	6136	6072	5966	5902	5796	6105	5935	1196	1800	2500	4440	10	1	47821966	2874	12.84	0.35	12	0.00	468.00	17379.00	9140	20221209	-34.25	5790	20230726	3.80	8570	-29.87	20230206	5790	3.80	20230726	9140	-34.25	20221209	5790	3.80	20230726	1.09	N	053210	2500	1195 억	3969444	N	N	355	N	N
122	20231006	160438	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6010	160	2	2.74	196889490	32941	89.47	5900	6030	5860	7600	4100	5850	5977.02	16.94	5941	5804	6010	5930	5890	5810	5770	5910	5790	1196	1750	2500	4320	10	1	47821966	2874	12.84	0.35	12	0.07	468.00	17379.00	9140	20221209	-34.25	5790	20230726	3.80	8570	-29.87	20230206	5790	3.80	20230726	9140	-34.25	20221209	5790	3.80	20230726	1.10	N	053210	2500	1195 억	3969302	N	N	355	N	N
123	20231006	150431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6010	160	2	2.74	181241030	30335	82.40	5900	6030	5860	7600	4100	5850	5974.65	16.94	5013	4739	6010	5930	5890	5810	5770	5910	5790	1196	1750	2500	4320	10	1	47821966	2874	12.84	0.35	12	0.06	468.00	17379.00	9140	20221209	-34.25	5790	20230726	3.80	8570	-29.87	20230206	5790	3.80	20230726	9140	-34.25	20221209	5790	3.80	20230726	1.10	N	053210	2500	1195 억	3968374	N	N	0	N	N
124	20231006	140431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6000	150	2	2.56	142116740	23829	64.72	5900	6010	5860	7600	4100	5850	5964.02	16.93	3908	3623	6010	5930	5890	5810	5770	5910	5790	1196	1750	2500	4320	10	1	47821966	2869	12.82	0.35	12	0.05	468.00	17379.00	9140	20221209	-34.35	5790	20230726	3.63	8570	-29.99	20230206	5790	3.63	20230726	9140	-34.35	20221209	5790	3.63	20230726	1.10	N	053210	2500	1195 억	3967269	N	N	0	N	N
125	20231006	130429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	6000	150	2	2.56	116355430	19528	53.04	5900	6010	5860	7600	4100	5850	5958.39	16.93	3114	2806	6010	5930	5890	5810	5770	5910	5790	1196	1750	2500	4320	10	1	47821966	2869	12.82	0.35	12	0.04	468.00	17379.00	9140	20221209	-34.35	5790	20230726	3.63	8570	-29.99	20230206	5790	3.63	20230726	9140	-34.35	20221209	5790	3.63	20230726	1.10	N	053210	2500	1195 억	3966475	N	N	0	N	N
126	20231006	120425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5970	120	2	2.05	65458780	11036	29.98	5900	5990	5860	7600	4100	5850	5931.39	16.92	921	81	6010	5930	5890	5810	5770	5910	5790	1196	1750	2500	4320	10	1	47821966	2855	12.76	0.34	12	0.02	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	1.10	N	053210	2500	1195 억	3964282	N	N	0	N	N
127	20231006	110423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5930	80	2	1.37	32691170	5544	15.06	5900	5930	5860	7600	4100	5850	5896.68	16.92	326	225	6010	5930	5890	5810	5770	5910	5790	1196	1750	2500	4320	10	1	47821966	2836	12.67	0.34	12	0.01	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	1.10	N	053210	2500	1195 억	3963687	N	N	0	N	N
128	20231006	100426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5900	50	2	0.85	12601590	2141	5.82	5900	5910	5860	7600	4100	5850	5885.84	16.91	-118	-118	6010	5930	5890	5810	5770	5910	5790	1196	1750	2500	4320	10	1	47821966	2821	12.61	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.45	5790	20230726	1.90	8570	-31.16	20230206	5790	1.90	20230726	9140	-35.45	20221209	5790	1.90	20230726	1.10	N	053210	2500	1195 억	3963243	N	N	0	N	N
129	20231006	090423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	5900	50	2	0.85	4165400	706	1.92	5900	5900	5900	7600	4100	5850	5900.00	16.91	-47	-47	6010	5930	5890	5810	5770	5910	5790	1196	1750	2500	4320	10	1	47821966	2821	12.61	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.45	5790	20230726	1.90	8570	-31.16	20230206	5790	1.90	20230726	9140	-35.45	20221209	5790	1.90	20230726	1.10	N	053210	2500	1195 억	3963314	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History