KissMeData/030190/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160405	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8800	-160	5	-1.79	390178080	44163	58.40	8960	9040	8730	11640	6280	8960	8834.94	34.39	1992	9260	9110	9010	8860	8760	9060	8810	304	2680	500	6270	10	1	60714820	5343	10.14	1.52	12	0.07	868.00	5774.00	14160	20230220	-37.85	8730	20231031	0.80	14160	-37.85	20230220	8730	0.80	20231031	14160	-37.85	20230220	8730	0.80	20231031	0.14	N	030190	500	303 억	20877327	N	N	6	N	N
3	20231031	150411	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8780	-180	5	-2.01	368100810	41651	55.08	8960	9040	8730	11640	6280	8960	8837.72	34.39	1917	9260	9110	9010	8860	8760	9060	8810	304	2680	500	6270	10	1	60714820	5331	10.12	1.52	12	0.07	868.00	5774.00	14160	20230220	-37.99	8730	20231031	0.57	14160	-37.99	20230220	8730	0.57	20231031	14160	-37.99	20230220	8730	0.57	20231031	0.14	N	030190	500	303 억	20877327	N	N	0	N	N
4	20231031	140414	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8790	-170	5	-1.90	338717690	38306	50.66	8960	9040	8730	11640	6280	8960	8842.40	34.39	1011	9260	9110	9010	8860	8760	9060	8810	304	2680	500	6270	10	1	60714820	5337	10.13	1.52	12	0.06	868.00	5774.00	14160	20230220	-37.92	8730	20231031	0.69	14160	-37.92	20230220	8730	0.69	20231031	14160	-37.92	20230220	8730	0.69	20231031	0.14	N	030190	500	303 억	20877327	N	N	0	N	N
5	20231031	130411	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8740	-220	5	-2.46	307714650	34769	45.98	8960	9040	8730	11640	6280	8960	8850.24	34.39	859	9260	9110	9010	8860	8760	9060	8810	304	2680	500	6270	10	1	60714820	5306	10.07	1.51	12	0.06	868.00	5774.00	14160	20230220	-38.28	8730	20231031	0.11	14160	-38.28	20230220	8730	0.11	20231031	14160	-38.28	20230220	8730	0.11	20231031	0.14	N	030190	500	303 억	20877327	N	N	0	N	N
6	20231031	120407	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8770	-190	5	-2.12	262277200	29575	39.11	8960	9040	8750	11640	6280	8960	8868.19	34.39	395	9260	9110	9010	8860	8760	9060	8810	304	2680	500	6270	10	1	60714820	5325	10.10	1.52	12	0.05	868.00	5774.00	14160	20230220	-38.06	8750	20231031	0.23	14160	-38.06	20230220	8750	0.23	20231031	14160	-38.06	20230220	8750	0.23	20231031	0.14	N	030190	500	303 억	20877327	N	N	0	N	N
7	20231031	110419	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8860	-100	5	-1.12	171289770	19246	25.45	8960	9040	8810	11640	6280	8960	8900.00	34.39	-584	9260	9110	9010	8860	8760	9060	8810	304	2680	500	6270	10	1	60714820	5379	10.21	1.53	12	0.03	868.00	5774.00	14160	20230220	-37.43	8810	20231031	0.57	14160	-37.43	20230220	8810	0.57	20231031	14160	-37.43	20230220	8810	0.57	20231031	0.14	N	030190	500	303 억	20877327	N	N	0	N	N
8	20231031	100414	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8900	-60	5	-0.67	72498960	8086	10.69	8960	9040	8900	11640	6280	8960	8965.99	34.39	-344	9260	9110	9010	8860	8760	9060	8810	304	2680	500	6270	10	1	60714820	5404	10.25	1.54	12	0.01	868.00	5774.00	14160	20230220	-37.15	8900	20231031	0.00	14160	-37.15	20230220	8900	0.00	20231031	14160	-37.15	20230220	8900	0.00	20231031	0.14	N	030190	500	303 억	20877327	N	N	0	N	N
9	20231031	090409	57	100.00	KOSPI		서비스업	N	N	N	N		N	9000	40	2	0.45	9504640	1061	1.40	8960	9000	8930	11640	6280	8960	8958.18	34.39	-54	9260	9110	9010	8860	8760	9060	8810	304	2680	500	6270	10	1	60714820	5464	10.37	1.56	12	0.00	868.00	5774.00	14160	20230220	-36.44	8910	20231030	1.01	14160	-36.44	20230220	8910	1.01	20231030	14160	-36.44	20230220	8910	1.01	20231030	0.14	N	030190	500	303 억	20877327	N	N	0	N	N
10	20231030	160406	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8960	-200	5	-2.18	684442470	75584	94.51	9150	9160	8910	11900	6420	9160	9055.38	34.46	-518	9580	9370	9260	9050	8940	9315	8995	304	2740	500	6410	10	1	60714820	5440	10.32	1.55	12	0.12	868.00	5774.00	14160	20230220	-36.72	8910	20231030	0.56	14160	-36.72	20230220	8910	0.56	20231030	14160	-36.72	20230220	8910	0.56	20231030	0.14	N	030190	500	303 억	20919400	N	N	0	N	N
11	20231030	150357	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9010	-150	5	-1.64	638990390	70526	88.19	9150	9160	8910	11900	6420	9160	9060.34	34.46	-1456	9580	9370	9260	9050	8940	9315	8995	304	2740	500	6410	10	1	60714820	5470	10.38	1.56	12	0.12	868.00	5774.00	14160	20230220	-36.37	8910	20231030	1.12	14160	-36.37	20230220	8910	1.12	20231030	14160	-36.37	20230220	8910	1.12	20231030	0.14	N	030190	500	303 억	20919400	N	N	0	N	N
12	20231030	140359	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	8990	-170	5	-1.86	540663770	59610	74.54	9150	9160	8910	11900	6420	9160	9070.00	34.46	-1328	9580	9370	9260	9050	8940	9315	8995	304	2740	500	6410	10	1	60714820	5458	10.36	1.56	12	0.10	868.00	5774.00	14160	20230220	-36.51	8910	20231030	0.90	14160	-36.51	20230220	8910	0.90	20231030	14160	-36.51	20230220	8910	0.90	20231030	0.14	N	030190	500	303 억	20919400	N	N	0	N	N
13	20231030	130359	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9030	-130	5	-1.42	408841100	44934	56.19	9150	9160	9020	11900	6420	9160	9098.69	34.46	375	9580	9370	9260	9050	8940	9315	8995	304	2740	500	6410	10	1	60714820	5483	10.40	1.56	12	0.07	868.00	5774.00	14160	20230220	-36.23	9020	20231030	0.11	14160	-36.23	20230220	9020	0.11	20231030	14160	-36.23	20230220	9020	0.11	20231030	0.14	N	030190	500	303 억	20919400	N	N	0	N	N
14	20231030	120354	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9120	-40	5	-0.44	170049330	18641	23.31	9150	9160	9090	11900	6420	9160	9122.31	34.46	2912	9580	9370	9260	9050	8940	9315	8995	304	2740	500	6410	10	1	60714820	5537	10.51	1.58	12	0.03	868.00	5774.00	14160	20230220	-35.59	9090	20231030	0.33	14160	-35.59	20230220	9090	0.33	20231030	14160	-35.59	20230220	9090	0.33	20231030	0.14	N	030190	500	303 억	20919400	N	N	0	N	N
15	20231030	110354	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9130	-30	5	-0.33	101951180	11167	13.96	9150	9160	9090	11900	6420	9160	9129.66	34.46	1822	9580	9370	9260	9050	8940	9315	8995	304	2740	500	6410	10	1	60714820	5543	10.52	1.58	12	0.02	868.00	5774.00	14160	20230220	-35.52	9090	20231030	0.44	14160	-35.52	20230220	9090	0.44	20231030	14160	-35.52	20230220	9090	0.44	20231030	0.14	N	030190	500	303 억	20919400	N	N	0	N	N
16	20231030	100357	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9150	-10	5	-0.11	59172540	6482	8.11	9150	9160	9090	11900	6420	9160	9128.70	34.46	1454	9580	9370	9260	9050	8940	9315	8995	304	2740	500	6410	10	1	60714820	5555	10.54	1.58	12	0.01	868.00	5774.00	14160	20230220	-35.38	9090	20231030	0.66	14160	-35.38	20230220	9090	0.66	20231030	14160	-35.38	20230220	9090	0.66	20231030	0.14	N	030190	500	303 억	20919400	N	N	0	N	N
17	20231030	090352	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9120	-40	5	-0.44	10000670	1095	1.37	9150	9150	9100	11900	6420	9160	9132.78	34.46	436	9580	9370	9260	9050	8940	9315	8995	304	2740	500	6410	10	1	60714820	5537	10.51	1.58	12	0.00	868.00	5774.00	14160	20230220	-35.59	9100	20231030	0.22	14160	-35.59	20230220	9100	0.22	20231030	14160	-35.59	20230220	9100	0.22	20231030	0.14	N	030190	500	303 억	20919400	N	N	0	N	N
18	20231027	160339	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9160	-220	5	-2.35	729351690	78869	125.17	9380	9470	9150	12190	6570	9380	9247.69	34.52	-27361	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6560	10	1	60714820	5561	10.55	1.59	12	0.13	868.00	5774.00	14160	20230220	-35.31	9150	20231027	0.11	14160	-35.31	20230220	9150	0.11	20231027	14160	-35.31	20230220	9150	0.11	20231027	0.14	N	030190	500	303 억	20956237	N	N	24	N	N
19	20231027	150354	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9160	-220	5	-2.35	659016860	71194	112.99	9380	9470	9160	12190	6570	9380	9256.63	34.52	-25882	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6560	10	1	60714820	5561	10.55	1.59	12	0.12	868.00	5774.00	14160	20230220	-35.31	9160	20231027	0.00	14160	-35.31	20230220	9160	0.00	20231027	14160	-35.31	20230220	9160	0.00	20231027	0.14	N	030190	500	303 억	20956237	N	N	24	N	N
20	20231027	140355	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9210	-170	5	-1.81	521730150	56276	89.31	9380	9470	9190	12190	6570	9380	9270.92	34.52	-20106	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6560	10	1	60714820	5592	10.61	1.60	12	0.09	868.00	5774.00	14160	20230220	-34.96	9190	20231027	0.22	14160	-34.96	20230220	9190	0.22	20231027	14160	-34.96	20230220	9190	0.22	20231027	0.14	N	030190	500	303 억	20956237	N	N	24	N	N
21	20231027	130351	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9200	-180	5	-1.92	427220600	46019	73.03	9380	9470	9190	12190	6570	9380	9283.57	34.52	-16505	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6560	10	1	60714820	5586	10.60	1.59	12	0.08	868.00	5774.00	14160	20230220	-35.03	9190	20231027	0.11	14160	-35.03	20230220	9190	0.11	20231027	14160	-35.03	20230220	9190	0.11	20231027	0.14	N	030190	500	303 억	20956237	N	N	24	N	N
22	20231027	120356	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9240	-140	5	-1.49	367708340	39562	62.79	9380	9470	9190	12190	6570	9380	9294.48	34.52	-12965	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6560	10	1	60714820	5610	10.65	1.60	12	0.07	868.00	5774.00	14160	20230220	-34.75	9190	20231027	0.54	14160	-34.75	20230220	9190	0.54	20231027	14160	-34.75	20230220	9190	0.54	20231027	0.14	N	030190	500	303 억	20956237	N	N	24	N	N
23	20231027	110359	57	100.00	KOSPI		서비스업	N	N	N	N		N	9280	-100	5	-1.07	227033040	24330	38.61	9380	9470	9260	12190	6570	9380	9331.40	34.52	-6211	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6560	10	1	60714820	5634	10.69	1.61	12	0.04	868.00	5774.00	14160	20230220	-34.46	9250	20230727	0.32	14160	-34.46	20230220	9250	0.32	20230727	14160	-34.46	20230220	9250	0.32	20230727	0.14	N	030190	500	303 억	20956237	N	N	24	N	N
24	20231027	100355	57	100.00	KOSPI		서비스업	N	N	N	N		N	9330	-50	5	-0.53	78304210	8369	13.28	9380	9470	9320	12190	6570	9380	9356.46	34.52	-2814	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6560	10	1	60714820	5665	10.75	1.62	12	0.01	868.00	5774.00	14160	20230220	-34.11	9250	20230727	0.86	14160	-34.11	20230220	9250	0.86	20230727	14160	-34.11	20230220	9250	0.86	20230727	0.14	N	030190	500	303 억	20956237	N	N	24	N	N
25	20231027	090352	57	100.00	KOSPI		서비스업	N	N	N	N		N	9460	80	2	0.85	7697700	820	1.30	9380	9470	9360	12190	6570	9380	9387.44	34.52	-53	9833	9606	9463	9236	9093	9535	9165	304	2810	500	6560	10	1	60714820	5744	10.90	1.64	12	0.00	868.00	5774.00	14160	20230220	-33.19	9250	20230727	2.27	14160	-33.19	20230220	9250	2.27	20230727	14160	-33.19	20230220	9250	2.27	20230727	0.14	N	030190	500	303 억	20956237	N	N	24	N	N
26	20231026	160349	57	100.00	KOSPI		서비스업	N	N	N	N		N	9380	-320	5	-3.30	596769010	62894	307.01	9600	9690	9320	12610	6790	9700	9488.52	34.56	-29647	9813	9756	9663	9606	9513	9775	9625	304	2910	500	6790	10	1	60714820	5695	10.81	1.62	12	0.10	868.00	5774.00	14160	20230220	-33.76	9250	20230727	1.41	14160	-33.76	20230220	9250	1.41	20230727	14160	-33.76	20230220	9250	1.41	20230727	0.14	N	030190	500	303 억	20981183	N	N	24	N	N
27	20231026	150350	57	100.00	KOSPI		서비스업	N	N	N	N		N	9510	-190	5	-1.96	496720430	52394	255.76	9600	9690	9320	12610	6790	9700	9480.48	34.56	-24713	9813	9756	9663	9606	9513	9775	9625	304	2910	500	6790	10	1	60714820	5774	10.96	1.65	12	0.09	868.00	5774.00	14160	20230220	-32.84	9250	20230727	2.81	14160	-32.84	20230220	9250	2.81	20230727	14160	-32.84	20230220	9250	2.81	20230727	0.14	N	030190	500	303 억	20981183	N	N	0	N	N
28	20231026	140350	57	100.00	KOSPI		서비스업	N	N	N	N		N	9510	-190	5	-1.96	171825470	17939	87.57	9600	9690	9510	12610	6790	9700	9578.32	34.56	-4625	9813	9756	9663	9606	9513	9775	9625	304	2910	500	6790	10	1	60714820	5774	10.96	1.65	12	0.03	868.00	5774.00	14160	20230220	-32.84	9250	20230727	2.81	14160	-32.84	20230220	9250	2.81	20230727	14160	-32.84	20230220	9250	2.81	20230727	0.14	N	030190	500	303 억	20981183	N	N	0	N	N
29	20231026	130350	57	100.00	KOSPI		서비스업	N	N	N	N		N	9540	-160	5	-1.65	138779830	14471	70.64	9600	9690	9540	12610	6790	9700	9590.20	34.56	-4005	9813	9756	9663	9606	9513	9775	9625	304	2910	500	6790	10	1	60714820	5792	10.99	1.65	12	0.02	868.00	5774.00	14160	20230220	-32.63	9250	20230727	3.14	14160	-32.63	20230220	9250	3.14	20230727	14160	-32.63	20230220	9250	3.14	20230727	0.14	N	030190	500	303 억	20981183	N	N	0	N	N
30	20231026	120349	57	100.00	KOSPI		서비스업	N	N	N	N		N	9570	-130	5	-1.34	105942510	11036	53.87	9600	9690	9560	12610	6790	9700	9599.72	34.56	-2696	9813	9756	9663	9606	9513	9775	9625	304	2910	500	6790	10	1	60714820	5810	11.03	1.66	12	0.02	868.00	5774.00	14160	20230220	-32.42	9250	20230727	3.46	14160	-32.42	20230220	9250	3.46	20230727	14160	-32.42	20230220	9250	3.46	20230727	0.14	N	030190	500	303 억	20981183	N	N	0	N	N
31	20231026	110352	57	100.00	KOSPI		서비스업	N	N	N	N		N	9590	-110	5	-1.13	75908160	7912	38.62	9600	9690	9560	12610	6790	9700	9594.05	34.56	-1973	9813	9756	9663	9606	9513	9775	9625	304	2910	500	6790	10	1	60714820	5823	11.05	1.66	12	0.01	868.00	5774.00	14160	20230220	-32.27	9250	20230727	3.68	14160	-32.27	20230220	9250	3.68	20230727	14160	-32.27	20230220	9250	3.68	20230727	0.14	N	030190	500	303 억	20981183	N	N	0	N	N
32	20231026	100352	57	100.00	KOSPI		서비스업	N	N	N	N		N	9600	-100	5	-1.03	51723070	5391	26.32	9600	9690	9560	12610	6790	9700	9594.34	34.56	-1915	9813	9756	9663	9606	9513	9775	9625	304	2910	500	6790	10	1	60714820	5829	11.06	1.66	12	0.01	868.00	5774.00	14160	20230220	-32.20	9250	20230727	3.78	14160	-32.20	20230220	9250	3.78	20230727	14160	-32.20	20230220	9250	3.78	20230727	0.14	N	030190	500	303 억	20981183	N	N	0	N	N
33	20231026	090350	57	100.00	KOSPI		서비스업	N	N	N	N		N	9600	-100	5	-1.03	2691180	280	1.37	9600	9690	9560	12610	6790	9700	9611.36	34.56	-8	9813	9756	9663	9606	9513	9775	9625	304	2910	500	6790	10	1	60714820	5829	11.06	1.66	12	0.00	868.00	5774.00	14160	20230220	-32.20	9250	20230727	3.78	14160	-32.20	20230220	9250	3.78	20230727	14160	-32.20	20230220	9250	3.78	20230727	0.14	N	030190	500	303 억	20981183	N	N	0	N	N
34	20231025	160352	57	100.00	KOSPI		서비스업	N	N	N	N		N	9700	0	3	0.00	198234490	20484	24.92	9700	9720	9570	12610	6790	9700	9677.52	34.57	-2825	9966	9832	9696	9562	9426	9765	9495	304	2910	500	6790	10	1	60714820	5889	11.18	1.68	12	0.03	868.00	5774.00	14160	20230220	-31.50	9250	20230727	4.86	14160	-31.50	20230220	9250	4.86	20230727	14160	-31.50	20230220	9250	4.86	20230727	0.14	N	030190	500	303 억	20986603	N	N	0	N	N
35	20231025	150352	57	100.00	KOSPI		서비스업	N	N	N	N		N	9700	0	3	0.00	164632990	17019	20.70	9700	9720	9570	12610	6790	9700	9673.48	34.57	-3614	9966	9832	9696	9562	9426	9765	9495	304	2910	500	6790	10	1	60714820	5889	11.18	1.68	12	0.03	868.00	5774.00	14160	20230220	-31.50	9250	20230727	4.86	14160	-31.50	20230220	9250	4.86	20230727	14160	-31.50	20230220	9250	4.86	20230727	0.14	N	030190	500	303 억	20986603	N	N	0	N	N
36	20231025	140349	57	100.00	KOSPI		서비스업	N	N	N	N		N	9680	-20	5	-0.21	131710720	13622	16.57	9700	9720	9570	12610	6790	9700	9668.97	34.57	-3386	9966	9832	9696	9562	9426	9765	9495	304	2910	500	6790	10	1	60714820	5877	11.15	1.68	12	0.02	868.00	5774.00	14160	20230220	-31.64	9250	20230727	4.65	14160	-31.64	20230220	9250	4.65	20230727	14160	-31.64	20230220	9250	4.65	20230727	0.14	N	030190	500	303 억	20986603	N	N	0	N	N
37	20231025	130350	57	100.00	KOSPI		서비스업	N	N	N	N		N	9700	0	3	0.00	125141290	12944	15.75	9700	9720	9570	12610	6790	9700	9667.90	34.57	-3590	9966	9832	9696	9562	9426	9765	9495	304	2910	500	6790	10	1	60714820	5889	11.18	1.68	12	0.02	868.00	5774.00	14160	20230220	-31.50	9250	20230727	4.86	14160	-31.50	20230220	9250	4.86	20230727	14160	-31.50	20230220	9250	4.86	20230727	0.14	N	030190	500	303 억	20986603	N	N	0	N	N
38	20231025	120349	57	100.00	KOSPI		서비스업	N	N	N	N		N	9700	0	3	0.00	117482490	12153	14.78	9700	9720	9570	12610	6790	9700	9666.95	34.57	-3521	9966	9832	9696	9562	9426	9765	9495	304	2910	500	6790	10	1	60714820	5889	11.18	1.68	12	0.02	868.00	5774.00	14160	20230220	-31.50	9250	20230727	4.86	14160	-31.50	20230220	9250	4.86	20230727	14160	-31.50	20230220	9250	4.86	20230727	0.14	N	030190	500	303 억	20986603	N	N	0	N	N
39	20231025	110349	57	100.00	KOSPI		서비스업	N	N	N	N		N	9690	-10	5	-0.10	82038830	8498	10.34	9700	9720	9570	12610	6790	9700	9653.90	34.57	-3385	9966	9832	9696	9562	9426	9765	9495	304	2910	500	6790	10	1	60714820	5883	11.16	1.68	12	0.01	868.00	5774.00	14160	20230220	-31.57	9250	20230727	4.76	14160	-31.57	20230220	9250	4.76	20230727	14160	-31.57	20230220	9250	4.76	20230727	0.14	N	030190	500	303 억	20986603	N	N	0	N	N
40	20231025	100348	57	100.00	KOSPI		서비스업	N	N	N	N		N	9620	-80	5	-0.82	68631940	7109	8.65	9700	9720	9570	12610	6790	9700	9654.23	34.57	-3738	9966	9832	9696	9562	9426	9765	9495	304	2910	500	6790	10	1	60714820	5841	11.08	1.67	12	0.01	868.00	5774.00	14160	20230220	-32.06	9250	20230727	4.00	14160	-32.06	20230220	9250	4.00	20230727	14160	-32.06	20230220	9250	4.00	20230727	0.14	N	030190	500	303 억	20986603	N	N	0	N	N
41	20231025	090349	57	100.00	KOSPI		서비스업	N	N	N	N		N	9650	-50	5	-0.52	1802960	186	0.23	9700	9720	9650	12610	6790	9700	9693.33	34.57	-86	9966	9832	9696	9562	9426	9765	9495	304	2910	500	6790	10	1	60714820	5859	11.12	1.67	12	0.00	868.00	5774.00	14160	20230220	-31.85	9250	20230727	4.32	14160	-31.85	20230220	9250	4.32	20230727	14160	-31.85	20230220	9250	4.32	20230727	0.14	N	030190	500	303 억	20986603	N	N	0	N	N
42	20231024	160342	57	100.00	KOSPI		서비스업	N	N	N	N		N	9700	-40	5	-0.41	357244850	37065	71.14	9830	9830	9560	12660	6820	9740	9638.33	34.59	841	9980	9860	9780	9660	9580	9820	9620	304	2920	500	6810	10	1	60714820	5889	11.18	1.68	12	0.06	868.00	5774.00	14160	20230220	-31.50	9250	20230727	4.86	14160	-31.50	20230220	9250	4.86	20230727	14160	-31.50	20230220	9250	4.86	20230727	0.15	N	030190	500	303 억	21000382	N	N	0	N	N
43	20231024	150347	57	100.00	KOSPI		서비스업	N	N	N	N		N	9680	-60	5	-0.62	332793510	34538	66.29	9830	9830	9560	12660	6820	9740	9635.58	34.59	999	9980	9860	9780	9660	9580	9820	9620	304	2920	500	6810	10	1	60714820	5877	11.15	1.68	12	0.06	868.00	5774.00	14160	20230220	-31.64	9250	20230727	4.65	14160	-31.64	20230220	9250	4.65	20230727	14160	-31.64	20230220	9250	4.65	20230727	0.15	N	030190	500	303 억	21000382	N	N	0	N	N
44	20231024	140341	57	100.00	KOSPI		서비스업	N	N	N	N		N	9670	-70	5	-0.72	238686660	24823	47.64	9830	9830	9560	12660	6820	9740	9615.54	34.59	-2114	9980	9860	9780	9660	9580	9820	9620	304	2920	500	6810	10	1	60714820	5871	11.14	1.67	12	0.04	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.15	N	030190	500	303 억	21000382	N	N	0	N	N
45	20231024	130347	57	100.00	KOSPI		서비스업	N	N	N	N		N	9590	-150	5	-1.54	164863580	17128	32.87	9830	9830	9560	12660	6820	9740	9625.38	34.59	-4527	9980	9860	9780	9660	9580	9820	9620	304	2920	500	6810	10	1	60714820	5823	11.05	1.66	12	0.03	868.00	5774.00	14160	20230220	-32.27	9250	20230727	3.68	14160	-32.27	20230220	9250	3.68	20230727	14160	-32.27	20230220	9250	3.68	20230727	0.15	N	030190	500	303 억	21000382	N	N	0	N	N
46	20231024	120350	57	100.00	KOSPI		서비스업	N	N	N	N		N	9610	-130	5	-1.33	141575460	14701	28.22	9830	9830	9560	12660	6820	9740	9630.33	34.59	-4405	9980	9860	9780	9660	9580	9820	9620	304	2920	500	6810	10	1	60714820	5835	11.07	1.66	12	0.02	868.00	5774.00	14160	20230220	-32.13	9250	20230727	3.89	14160	-32.13	20230220	9250	3.89	20230727	14160	-32.13	20230220	9250	3.89	20230727	0.15	N	030190	500	303 억	21000382	N	N	0	N	N
47	20231024	110345	57	100.00	KOSPI		서비스업	N	N	N	N		N	9560	-180	5	-1.85	116268290	12060	23.15	9830	9830	9560	12660	6820	9740	9640.82	34.59	-4017	9980	9860	9780	9660	9580	9820	9620	304	2920	500	6810	10	1	60714820	5804	11.01	1.66	12	0.02	868.00	5774.00	14160	20230220	-32.49	9250	20230727	3.35	14160	-32.49	20230220	9250	3.35	20230727	14160	-32.49	20230220	9250	3.35	20230727	0.15	N	030190	500	303 억	21000382	N	N	0	N	N
48	20231024	100343	57	100.00	KOSPI		서비스업	N	N	N	N		N	9650	-90	5	-0.92	48322370	4981	9.56	9830	9830	9640	12660	6820	9740	9701.34	34.59	-2402	9980	9860	9780	9660	9580	9820	9620	304	2920	500	6810	10	1	60714820	5859	11.12	1.67	12	0.01	868.00	5774.00	14160	20230220	-31.85	9250	20230727	4.32	14160	-31.85	20230220	9250	4.32	20230727	14160	-31.85	20230220	9250	4.32	20230727	0.15	N	030190	500	303 억	21000382	N	N	0	N	N
49	20231024	090345	57	100.00	KOSPI		서비스업	N	N	N	N		N	9740	0	3	0.00	1261420	129	0.25	9830	9830	9740	12660	6820	9740	9778.45	34.59	11	9980	9860	9780	9660	9580	9820	9620	304	2920	500	6810	10	1	60714820	5914	11.22	1.69	12	0.00	868.00	5774.00	14160	20230220	-31.21	9250	20230727	5.30	14160	-31.21	20230220	9250	5.30	20230727	14160	-31.21	20230220	9250	5.30	20230727	0.15	N	030190	500	303 억	21000382	N	N	0	N	N
50	20231023	160340	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9740	-80	5	-0.81	89314550	9134	0.38	9820	9900	9700	12760	6880	9820	9778.25	34.60	-4886	10133	9976	9843	9686	9553	9910	9620	304	2940	500	6870	10	1	60714820	5914	11.22	1.69	12	0.02	868.00	5774.00	14160	20230220	-31.21	9250	20230727	5.30	14160	-31.21	20230220	9250	5.30	20230727	14160	-31.21	20230220	9250	5.30	20230727	0.15	N	030190	500	303 억	21004350	N	N	0	N	N
51	20231023	150339	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9770	-50	5	-0.51	67959030	6941	0.29	9820	9900	9730	12760	6880	9820	9790.96	34.60	-4421	10133	9976	9843	9686	9553	9910	9620	304	2940	500	6870	10	1	60714820	5932	11.26	1.69	12	0.01	868.00	5774.00	14160	20230220	-31.00	9250	20230727	5.62	14160	-31.00	20230220	9250	5.62	20230727	14160	-31.00	20230220	9250	5.62	20230727	0.15	N	030190	500	303 억	21004350	N	N	0	N	N
52	20231023	140342	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9770	-50	5	-0.51	59830700	6109	0.25	9820	9900	9740	12760	6880	9820	9793.86	34.60	-3808	10133	9976	9843	9686	9553	9910	9620	304	2940	500	6870	10	1	60714820	5932	11.26	1.69	12	0.01	868.00	5774.00	14160	20230220	-31.00	9250	20230727	5.62	14160	-31.00	20230220	9250	5.62	20230727	14160	-31.00	20230220	9250	5.62	20230727	0.15	N	030190	500	303 억	21004350	N	N	0	N	N
53	20231023	130341	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9790	-30	5	-0.31	48620620	4960	0.21	9820	9900	9760	12760	6880	9820	9802.54	34.60	-2975	10133	9976	9843	9686	9553	9910	9620	304	2940	500	6870	10	1	60714820	5944	11.28	1.70	12	0.01	868.00	5774.00	14160	20230220	-30.86	9250	20230727	5.84	14160	-30.86	20230220	9250	5.84	20230727	14160	-30.86	20230220	9250	5.84	20230727	0.15	N	030190	500	303 억	21004350	N	N	0	N	N
54	20231023	120339	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9780	-40	5	-0.41	36760530	3747	0.16	9820	9900	9770	12760	6880	9820	9810.66	34.60	-1987	10133	9976	9843	9686	9553	9910	9620	304	2940	500	6870	10	1	60714820	5938	11.27	1.69	12	0.01	868.00	5774.00	14160	20230220	-30.93	9250	20230727	5.73	14160	-30.93	20230220	9250	5.73	20230727	14160	-30.93	20230220	9250	5.73	20230727	0.15	N	030190	500	303 억	21004350	N	N	0	N	N
55	20231023	110340	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9800	-20	5	-0.20	18100850	1841	0.08	9820	9900	9770	12760	6880	9820	9832.07	34.60	-242	10133	9976	9843	9686	9553	9910	9620	304	2940	500	6870	10	1	60714820	5950	11.29	1.70	12	0.00	868.00	5774.00	14160	20230220	-30.79	9250	20230727	5.95	14160	-30.79	20230220	9250	5.95	20230727	14160	-30.79	20230220	9250	5.95	20230727	0.15	N	030190	500	303 억	21004350	N	N	0	N	N
56	20231023	100337	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9770	-50	5	-0.51	12672060	1287	0.05	9820	9900	9770	12760	6880	9820	9846.20	34.60	-126	10133	9976	9843	9686	9553	9910	9620	304	2940	500	6870	10	1	60714820	5932	11.26	1.69	12	0.00	868.00	5774.00	14160	20230220	-31.00	9250	20230727	5.62	14160	-31.00	20230220	9250	5.62	20230727	14160	-31.00	20230220	9250	5.62	20230727	0.15	N	030190	500	303 억	21004350	N	N	0	N	N
57	20231023	090344	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9830	10	2	0.10	2651540	270	0.01	9820	9850	9820	12760	6880	9820	9820.52	34.60	76	10133	9976	9843	9686	9553	9910	9620	304	2940	500	6870	10	1	60714820	5968	11.32	1.70	12	0.00	868.00	5774.00	14160	20230220	-30.58	9250	20230727	6.27	14160	-30.58	20230220	9250	6.27	20230727	14160	-30.58	20230220	9250	6.27	20230727	0.15	N	030190	500	303 억	21004350	N	N	0	N	N
58	20231020	160340	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9820	-180	5	-1.80	423568890	43105	46.50	10000	10000	9710	13000	7000	10000	9826.46	34.60	14815	10320	10160	10030	9870	9740	10095	9805	304	3000	500	7000	10	1	60714820	5962	11.31	1.70	12	0.07	868.00	5774.00	14160	20230220	-30.65	9250	20230727	6.16	14160	-30.65	20230220	9250	6.16	20230727	14160	-30.65	20230220	9250	6.16	20230727	0.17	N	030190	500	303 억	21005990	N	N	0	N	N
59	20231020	150340	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9880	-120	5	-1.20	356968180	36351	39.21	10000	10000	9710	13000	7000	10000	9820.04	34.60	10142	10320	10160	10030	9870	9740	10095	9805	304	3000	500	7000	10	1	60714820	5999	11.38	1.71	12	0.06	868.00	5774.00	14160	20230220	-30.23	9250	20230727	6.81	14160	-30.23	20230220	9250	6.81	20230727	14160	-30.23	20230220	9250	6.81	20230727	0.17	N	030190	500	303 억	21005990	N	N	0	N	N
60	20231020	140342	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9810	-190	5	-1.90	218491160	22359	24.12	10000	10000	9710	13000	7000	10000	9771.96	34.60	2319	10320	10160	10030	9870	9740	10095	9805	304	3000	500	7000	10	1	60714820	5956	11.30	1.70	12	0.04	868.00	5774.00	14160	20230220	-30.72	9250	20230727	6.05	14160	-30.72	20230220	9250	6.05	20230727	14160	-30.72	20230220	9250	6.05	20230727	0.17	N	030190	500	303 억	21005990	N	N	0	N	N
61	20231020	130333	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9730	-270	5	-2.70	160861900	16460	17.76	10000	10000	9710	13000	7000	10000	9772.90	34.60	1341	10320	10160	10030	9870	9740	10095	9805	304	3000	500	7000	10	1	60714820	5908	11.21	1.69	12	0.03	868.00	5774.00	14160	20230220	-31.29	9250	20230727	5.19	14160	-31.29	20230220	9250	5.19	20230727	14160	-31.29	20230220	9250	5.19	20230727	0.17	N	030190	500	303 억	21005990	N	N	0	N	N
62	20231020	120337	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9780	-220	5	-2.20	144147410	14746	15.91	10000	10000	9710	13000	7000	10000	9775.36	34.60	1405	10320	10160	10030	9870	9740	10095	9805	304	3000	500	7000	10	1	60714820	5938	11.27	1.69	12	0.02	868.00	5774.00	14160	20230220	-30.93	9250	20230727	5.73	14160	-30.93	20230220	9250	5.73	20230727	14160	-30.93	20230220	9250	5.73	20230727	0.17	N	030190	500	303 억	21005990	N	N	0	N	N
63	20231020	110339	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9710	-290	5	-2.90	132743720	13577	14.65	10000	10000	9710	13000	7000	10000	9777.10	34.60	1314	10320	10160	10030	9870	9740	10095	9805	304	3000	500	7000	10	1	60714820	5895	11.19	1.68	12	0.02	868.00	5774.00	14160	20230220	-31.43	9250	20230727	4.97	14160	-31.43	20230220	9250	4.97	20230727	14160	-31.43	20230220	9250	4.97	20230727	0.17	N	030190	500	303 억	21005990	N	N	0	N	N
64	20231020	100338	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9760	-240	5	-2.40	72747420	7422	8.01	10000	10000	9750	13000	7000	10000	9801.59	34.60	-855	10320	10160	10030	9870	9740	10095	9805	304	3000	500	7000	10	1	60714820	5926	11.24	1.69	12	0.01	868.00	5774.00	14160	20230220	-31.07	9250	20230727	5.51	14160	-31.07	20230220	9250	5.51	20230727	14160	-31.07	20230220	9250	5.51	20230727	0.17	N	030190	500	303 억	21005990	N	N	0	N	N
65	20231020	090339	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9870	-130	5	-1.30	1835670	185	0.20	10000	10000	9870	13000	7000	10000	9922.54	34.60	35	10320	10160	10030	9870	9740	10095	9805	304	3000	500	7000	10	1	60714820	5993	11.37	1.71	12	0.00	868.00	5774.00	14160	20230220	-30.30	9250	20230727	6.70	14160	-30.30	20230220	9250	6.70	20230727	14160	-30.30	20230220	9250	6.70	20230727	0.17	N	030190	500	303 억	21005990	N	N	0	N	N
66	20231019	160337	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10000	-200	5	-1.96	726262780	72706	61.25	10190	10190	9900	13260	7140	10200	9989.04	34.56	37171	10586	10392	10006	9812	9426	10490	9910	304	3060	500	7140	10	1	60714820	6071	11.52	1.73	12	0.12	868.00	5774.00	14160	20230220	-29.38	9250	20230727	8.11	14160	-29.38	20230220	9250	8.11	20230727	14160	-29.38	20230220	9250	8.11	20230727	0.17	N	030190	500	303 억	20982975	N	N	3	N	N
67	20231019	150335	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10000	-200	5	-1.96	670306320	67105	56.53	10190	10190	9900	13260	7140	10200	9988.92	34.56	33168	10586	10392	10006	9812	9426	10490	9910	304	3060	500	7140	10	1	60714820	6071	11.52	1.73	12	0.11	868.00	5774.00	14160	20230220	-29.38	9250	20230727	8.11	14160	-29.38	20230220	9250	8.11	20230727	14160	-29.38	20230220	9250	8.11	20230727	0.17	N	030190	500	303 억	20982975	N	N	3	N	N
68	20231019	140336	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9990	-210	5	-2.06	590251230	59095	49.78	10190	10190	9900	13260	7140	10200	9988.18	34.56	29253	10586	10392	10006	9812	9426	10490	9910	304	3060	500	7140	10	1	60714820	6065	11.51	1.73	12	0.10	868.00	5774.00	14160	20230220	-29.45	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	14160	-29.45	20230220	9250	8.00	20230727	0.17	N	030190	500	303 억	20982975	N	N	3	N	N
69	20231019	130334	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10000	-200	5	-1.96	443907610	44474	37.47	10190	10190	9900	13260	7140	10200	9981.28	34.56	21935	10586	10392	10006	9812	9426	10490	9910	304	3060	500	7140	10	1	60714820	6071	11.52	1.73	12	0.07	868.00	5774.00	14160	20230220	-29.38	9250	20230727	8.11	14160	-29.38	20230220	9250	8.11	20230727	14160	-29.38	20230220	9250	8.11	20230727	0.17	N	030190	500	303 억	20982975	N	N	3	N	N
70	20231019	120335	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10040	-160	5	-1.57	389524780	39039	32.89	10190	10190	9900	13260	7140	10200	9977.84	34.56	18648	10586	10392	10006	9812	9426	10490	9910	304	3060	500	7140	10	1	60714820	6096	11.57	1.74	12	0.06	868.00	5774.00	14160	20230220	-29.10	9250	20230727	8.54	14160	-29.10	20230220	9250	8.54	20230727	14160	-29.10	20230220	9250	8.54	20230727	0.17	N	030190	500	303 억	20982975	N	N	3	N	N
71	20231019	110336	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9990	-210	5	-2.06	341693250	34249	28.85	10190	10190	9900	13260	7140	10200	9976.74	34.56	16909	10586	10392	10006	9812	9426	10490	9910	304	3060	500	7140	10	1	60714820	6065	11.51	1.73	12	0.06	868.00	5774.00	14160	20230220	-29.45	9250	20230727	8.00	14160	-29.45	20230220	9250	8.00	20230727	14160	-29.45	20230220	9250	8.00	20230727	0.17	N	030190	500	303 억	20982975	N	N	3	N	N
72	20231019	100334	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10010	-190	5	-1.86	254786250	25544	21.52	10190	10190	9900	13260	7140	10200	9974.41	34.56	10055	10586	10392	10006	9812	9426	10490	9910	304	3060	500	7140	10	1	60714820	6078	11.53	1.73	12	0.04	868.00	5774.00	14160	20230220	-29.31	9250	20230727	8.22	14160	-29.31	20230220	9250	8.22	20230727	14160	-29.31	20230220	9250	8.22	20230727	0.17	N	030190	500	303 억	20982975	N	N	3	N	N
73	20231019	090337	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9940	-260	5	-2.55	37993710	3787	3.19	10190	10190	9920	13260	7140	10200	10032.67	34.56	445	10586	10392	10006	9812	9426	10490	9910	304	3060	500	7140	10	1	60714820	6035	11.45	1.72	12	0.01	868.00	5774.00	14160	20230220	-29.80	9250	20230727	7.46	14160	-29.80	20230220	9250	7.46	20230727	14160	-29.80	20230220	9250	7.46	20230727	0.17	N	030190	500	303 억	20982975	N	N	3	N	N
74	20231018	160337	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10200	530	2	5.48	1186087730	118254	302.02	9730	10200	9620	12570	6770	9670	10029.38	34.48	69691	9810	9740	9680	9610	9550	9710	9580	304	2900	500	6760	10	1	60714820	6193	11.75	1.77	12	0.19	868.00	5774.00	14160	20230220	-27.97	9250	20230727	10.27	14160	-27.97	20230220	9250	10.27	20230727	14160	-27.97	20230220	9250	10.27	20230727	0.17	N	030190	500	303 억	20933093	N	N	3	N	N
75	20231018	150333	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	10000	330	2	3.41	540319040	54822	140.01	9730	10010	9620	12570	6770	9670	9855.88	34.48	38206	9810	9740	9680	9610	9550	9710	9580	304	2900	500	6760	10	1	60714820	6071	11.52	1.73	12	0.09	868.00	5774.00	14160	20230220	-29.38	9250	20230727	8.11	14160	-29.38	20230220	9250	8.11	20230727	14160	-29.38	20230220	9250	8.11	20230727	0.17	N	030190	500	303 억	20933093	N	N	0	N	N
76	20231018	140332	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9920	250	2	2.59	339655250	34688	88.59	9730	9960	9620	12570	6770	9670	9791.72	34.48	24023	9810	9740	9680	9610	9550	9710	9580	304	2900	500	6760	10	1	60714820	6023	11.43	1.72	12	0.06	868.00	5774.00	14160	20230220	-29.94	9250	20230727	7.24	14160	-29.94	20230220	9250	7.24	20230727	14160	-29.94	20230220	9250	7.24	20230727	0.17	N	030190	500	303 억	20933093	N	N	0	N	N
77	20231018	130330	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9710	40	2	0.41	109443750	11317	28.90	9730	9730	9620	12570	6770	9670	9670.74	34.48	5067	9810	9740	9680	9610	9550	9710	9580	304	2900	500	6760	10	1	60714820	5895	11.19	1.68	12	0.02	868.00	5774.00	14160	20230220	-31.43	9250	20230727	4.97	14160	-31.43	20230220	9250	4.97	20230727	14160	-31.43	20230220	9250	4.97	20230727	0.17	N	030190	500	303 억	20933093	N	N	0	N	N
78	20231018	120335	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	0	3	0.00	64577150	6684	17.07	9730	9730	9620	12570	6770	9670	9661.45	34.48	2843	9810	9740	9680	9610	9550	9710	9580	304	2900	500	6760	10	1	60714820	5871	11.14	1.67	12	0.01	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20933093	N	N	0	N	N
79	20231018	110333	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	0	3	0.00	52229680	5407	13.81	9730	9730	9620	12570	6770	9670	9659.64	34.48	1799	9810	9740	9680	9610	9550	9710	9580	304	2900	500	6760	10	1	60714820	5871	11.14	1.67	12	0.01	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20933093	N	N	0	N	N
80	20231018	100335	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	0	3	0.00	33909680	3513	8.97	9730	9730	9620	12570	6770	9670	9652.63	34.48	869	9810	9740	9680	9610	9550	9710	9580	304	2900	500	6760	10	1	60714820	5871	11.14	1.67	12	0.01	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20933093	N	N	0	N	N
81	20231018	090333	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9730	60	2	0.62	330340	34	0.09	9730	9730	9700	12570	6770	9670	9715.88	34.48	0	9810	9740	9680	9610	9550	9710	9580	304	2900	500	6760	10	1	60714820	5908	11.21	1.69	12	0.00	868.00	5774.00	14160	20230220	-31.29	9250	20230727	5.19	14160	-31.29	20230220	9250	5.19	20230727	14160	-31.29	20230220	9250	5.19	20230727	0.17	N	030190	500	303 억	20933093	N	N	0	N	N
82	20231017	160335	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	0	3	0.00	243289280	25132	94.45	9740	9750	9620	12570	6770	9670	9680.46	34.49	-2875	9836	9752	9696	9612	9556	9795	9655	304	2900	500	6760	10	1	60714820	5871	11.14	1.67	12	0.04	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20939683	N	N	0	N	N
83	20231017	150334	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9660	-10	5	-0.10	228279970	23579	88.61	9740	9750	9620	12570	6770	9670	9681.49	34.49	-3180	9836	9752	9696	9612	9556	9795	9655	304	2900	500	6760	10	1	60714820	5865	11.13	1.67	12	0.04	868.00	5774.00	14160	20230220	-31.78	9250	20230727	4.43	14160	-31.78	20230220	9250	4.43	20230727	14160	-31.78	20230220	9250	4.43	20230727	0.17	N	030190	500	303 억	20939683	N	N	0	N	N
84	20231017	140334	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9680	10	2	0.10	203066870	20974	78.82	9740	9750	9620	12570	6770	9670	9681.84	34.49	-3051	9836	9752	9696	9612	9556	9795	9655	304	2900	500	6760	10	1	60714820	5877	11.15	1.68	12	0.03	868.00	5774.00	14160	20230220	-31.64	9250	20230727	4.65	14160	-31.64	20230220	9250	4.65	20230727	14160	-31.64	20230220	9250	4.65	20230727	0.17	N	030190	500	303 억	20939683	N	N	0	N	N
85	20231017	130333	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	0	3	0.00	158670310	16398	61.63	9740	9750	9620	12570	6770	9670	9676.20	34.49	-2764	9836	9752	9696	9612	9556	9795	9655	304	2900	500	6760	10	1	60714820	5871	11.14	1.67	12	0.03	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20939683	N	N	0	N	N
86	20231017	120334	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9710	40	2	0.41	129773090	13415	50.42	9740	9750	9620	12570	6770	9670	9673.73	34.49	-2288	9836	9752	9696	9612	9556	9795	9655	304	2900	500	6760	10	1	60714820	5895	11.19	1.68	12	0.02	868.00	5774.00	14160	20230220	-31.43	9250	20230727	4.97	14160	-31.43	20230220	9250	4.97	20230727	14160	-31.43	20230220	9250	4.97	20230727	0.17	N	030190	500	303 억	20939683	N	N	0	N	N
87	20231017	110330	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	0	3	0.00	102263980	10574	39.74	9740	9750	9620	12570	6770	9670	9671.27	34.49	-2187	9836	9752	9696	9612	9556	9795	9655	304	2900	500	6760	10	1	60714820	5871	11.14	1.67	12	0.02	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20939683	N	N	0	N	N
88	20231017	100329	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9650	-20	5	-0.21	29919470	3094	11.63	9740	9750	9620	12570	6770	9670	9670.16	34.49	-610	9836	9752	9696	9612	9556	9795	9655	304	2900	500	6760	10	1	60714820	5859	11.12	1.67	12	0.01	868.00	5774.00	14160	20230220	-31.85	9250	20230727	4.32	14160	-31.85	20230220	9250	4.32	20230727	14160	-31.85	20230220	9250	4.32	20230727	0.17	N	030190	500	303 억	20939683	N	N	0	N	N
89	20231017	090331	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	0	3	0.00	262880	27	0.10	9740	9750	9670	12570	6770	9670	9736.30	34.49	-2	9836	9752	9696	9612	9556	9795	9655	304	2900	500	6760	10	1	60714820	5871	11.14	1.67	12	0.00	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20939683	N	N	0	N	N
90	20231016	160331	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	-70	5	-0.72	257027540	26589	226.68	9640	9780	9640	12660	6820	9740	9666.69	34.48	5894	9880	9810	9730	9660	9580	9770	9620	304	2920	500	6810	10	1	60714820	5871	11.14	1.67	12	0.04	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20934618	N	N	0	N	N
91	20231016	150330	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	-70	5	-0.72	219266040	22682	193.37	9640	9780	9640	12660	6820	9740	9666.96	34.48	5597	9880	9810	9730	9660	9580	9770	9620	304	2920	500	6810	10	1	60714820	5871	11.14	1.67	12	0.04	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20934618	N	N	0	N	N
92	20231016	140330	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9650	-90	5	-0.92	132871180	13740	117.14	9640	9780	9640	12660	6820	9740	9670.39	34.48	5546	9880	9810	9730	9660	9580	9770	9620	304	2920	500	6810	10	1	60714820	5859	11.12	1.67	12	0.02	868.00	5774.00	14160	20230220	-31.85	9250	20230727	4.32	14160	-31.85	20230220	9250	4.32	20230727	14160	-31.85	20230220	9250	4.32	20230727	0.17	N	030190	500	303 억	20934618	N	N	0	N	N
93	20231016	130330	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	-70	5	-0.72	103571170	10709	91.30	9640	9780	9640	12660	6820	9740	9671.41	34.48	5052	9880	9810	9730	9660	9580	9770	9620	304	2920	500	6810	10	1	60714820	5871	11.14	1.67	12	0.02	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20934618	N	N	0	N	N
94	20231016	120330	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	-70	5	-0.72	79621690	8230	70.16	9640	9780	9640	12660	6820	9740	9674.57	34.48	4184	9880	9810	9730	9660	9580	9770	9620	304	2920	500	6810	10	1	60714820	5871	11.14	1.67	12	0.01	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20934618	N	N	0	N	N
95	20231016	110329	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9690	-50	5	-0.51	37227430	3840	32.74	9640	9780	9640	12660	6820	9740	9694.64	34.48	1503	9880	9810	9730	9660	9580	9770	9620	304	2920	500	6810	10	1	60714820	5883	11.16	1.68	12	0.01	868.00	5774.00	14160	20230220	-31.57	9250	20230727	4.76	14160	-31.57	20230220	9250	4.76	20230727	14160	-31.57	20230220	9250	4.76	20230727	0.17	N	030190	500	303 억	20934618	N	N	0	N	N
96	20231016	100326	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9670	-70	5	-0.72	21810630	2252	19.20	9640	9720	9640	12660	6820	9740	9685.00	34.48	322	9880	9810	9730	9660	9580	9770	9620	304	2920	500	6810	10	1	60714820	5871	11.14	1.67	12	0.00	868.00	5774.00	14160	20230220	-31.71	9250	20230727	4.54	14160	-31.71	20230220	9250	4.54	20230727	14160	-31.71	20230220	9250	4.54	20230727	0.17	N	030190	500	303 억	20934618	N	N	0	N	N
97	20231016	090328	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9690	-50	5	-0.51	1013680	105	0.90	9640	9690	9640	12660	6820	9740	9654.10	34.48	-18	9880	9810	9730	9660	9580	9770	9620	304	2920	500	6810	10	1	60714820	5883	11.16	1.68	12	0.00	868.00	5774.00	14160	20230220	-31.57	9250	20230727	4.76	14160	-31.57	20230220	9250	4.76	20230727	14160	-31.57	20230220	9250	4.76	20230727	0.17	N	030190	500	303 억	20934618	N	N	0	N	N
98	20231012	160335	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9750	-50	5	-0.51	106604090	10921	17.83	9800	9850	9700	12740	6860	9800	9761.39	34.49	-4490	9966	9882	9766	9682	9566	9925	9725	304	2940	500	6860	10	1	60714820	5920	11.23	1.69	12	0.02	868.00	5774.00	14160	20230220	-31.14	9250	20230727	5.41	14160	-31.14	20230220	9250	5.41	20230727	14160	-31.14	20230220	9250	5.41	20230727	0.18	N	030190	500	303 억	20943377	N	N	27	N	N
99	20231012	150331	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9760	-40	5	-0.41	96830250	9920	16.19	9800	9850	9700	12740	6860	9800	9761.11	34.49	-3669	9966	9882	9766	9682	9566	9925	9725	304	2940	500	6860	10	1	60714820	5926	11.24	1.69	12	0.02	868.00	5774.00	14160	20230220	-31.07	9250	20230727	5.51	14160	-31.07	20230220	9250	5.51	20230727	14160	-31.07	20230220	9250	5.51	20230727	0.18	N	030190	500	303 억	20943377	N	N	779	N	N
100	20231012	140328	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9770	-30	5	-0.31	85298530	8740	14.27	9800	9850	9700	12740	6860	9800	9759.56	34.49	-3168	9966	9882	9766	9682	9566	9925	9725	304	2940	500	6860	10	1	60714820	5932	11.26	1.69	12	0.01	868.00	5774.00	14160	20230220	-31.00	9250	20230727	5.62	14160	-31.00	20230220	9250	5.62	20230727	14160	-31.00	20230220	9250	5.62	20230727	0.18	N	030190	500	303 억	20943377	N	N	779	N	N
101	20231012	130330	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9750	-50	5	-0.51	77620360	7955	12.99	9800	9850	9700	12740	6860	9800	9757.43	34.49	-3043	9966	9882	9766	9682	9566	9925	9725	304	2940	500	6860	10	1	60714820	5920	11.23	1.69	12	0.01	868.00	5774.00	14160	20230220	-31.14	9250	20230727	5.41	14160	-31.14	20230220	9250	5.41	20230727	14160	-31.14	20230220	9250	5.41	20230727	0.18	N	030190	500	303 억	20943377	N	N	779	N	N
102	20231012	120336	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9720	-80	5	-0.82	69439640	7116	11.62	9800	9850	9700	12740	6860	9800	9758.24	34.49	-2800	9966	9882	9766	9682	9566	9925	9725	304	2940	500	6860	10	1	60714820	5901	11.20	1.68	12	0.01	868.00	5774.00	14160	20230220	-31.36	9250	20230727	5.08	14160	-31.36	20230220	9250	5.08	20230727	14160	-31.36	20230220	9250	5.08	20230727	0.18	N	030190	500	303 억	20943377	N	N	779	N	N
103	20231012	110334	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9750	-50	5	-0.51	39538570	4041	6.60	9800	9850	9730	12740	6860	9800	9784.35	34.49	-2712	9966	9882	9766	9682	9566	9925	9725	304	2940	500	6860	10	1	60714820	5920	11.23	1.69	12	0.01	868.00	5774.00	14160	20230220	-31.14	9250	20230727	5.41	14160	-31.14	20230220	9250	5.41	20230727	14160	-31.14	20230220	9250	5.41	20230727	0.18	N	030190	500	303 억	20943377	N	N	779	N	N
104	20231012	100333	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9790	-10	5	-0.10	17068410	1744	2.85	9800	9850	9730	12740	6860	9800	9786.93	34.49	-714	9966	9882	9766	9682	9566	9925	9725	304	2940	500	6860	10	1	60714820	5944	11.28	1.70	12	0.00	868.00	5774.00	14160	20230220	-30.86	9250	20230727	5.84	14160	-30.86	20230220	9250	5.84	20230727	14160	-30.86	20230220	9250	5.84	20230727	0.18	N	030190	500	303 억	20943377	N	N	779	N	N
105	20231012	090333	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9750	-50	5	-0.51	517600	53	0.09	9800	9800	9730	12740	6860	9800	9766.04	34.49	-9	9966	9882	9766	9682	9566	9925	9725	304	2940	500	6860	10	1	60714820	5920	11.23	1.69	12	0.00	868.00	5774.00	14160	20230220	-31.14	9250	20230727	5.41	14160	-31.14	20230220	9250	5.41	20230727	14160	-31.14	20230220	9250	5.41	20230727	0.18	N	030190	500	303 억	20943377	N	N	779	N	N
106	20231011	160330	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9800	100	2	1.03	315493720	32379	40.03	9700	9850	9650	12610	6790	9700	9743.76	34.49	-2206	9926	9812	9656	9542	9386	9870	9600	304	2910	500	6790	10	1	60714820	5950	11.29	1.70	12	0.05	868.00	5774.00	14160	20230220	-30.79	9250	20230727	5.95	14160	-30.79	20230220	9250	5.95	20230727	14160	-30.79	20230220	9250	5.95	20230727	0.18	N	030190	500	303 억	20942485	N	N	779	N	N
107	20231011	150330	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9790	90	2	0.93	299311190	30727	37.98	9700	9850	9650	12610	6790	9700	9740.98	34.49	-2219	9926	9812	9656	9542	9386	9870	9600	304	2910	500	6790	10	1	60714820	5944	11.28	1.70	12	0.05	868.00	5774.00	14160	20230220	-30.86	9250	20230727	5.84	14160	-30.86	20230220	9250	5.84	20230727	14160	-30.86	20230220	9250	5.84	20230727	0.18	N	030190	500	303 억	20942485	N	N	0	N	N
108	20231011	140334	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9770	70	2	0.72	223109460	22960	28.38	9700	9780	9650	12610	6790	9700	9717.31	34.49	-2883	9926	9812	9656	9542	9386	9870	9600	304	2910	500	6790	10	1	60714820	5932	11.26	1.69	12	0.04	868.00	5774.00	14160	20230220	-31.00	9250	20230727	5.62	14160	-31.00	20230220	9250	5.62	20230727	14160	-31.00	20230220	9250	5.62	20230727	0.18	N	030190	500	303 억	20942485	N	N	0	N	N
109	20231011	130329	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9680	-20	5	-0.21	136365190	14061	17.38	9700	9770	9650	12610	6790	9700	9698.11	34.49	1076	9926	9812	9656	9542	9386	9870	9600	304	2910	500	6790	10	1	60714820	5877	11.15	1.68	12	0.02	868.00	5774.00	14160	20230220	-31.64	9250	20230727	4.65	14160	-31.64	20230220	9250	4.65	20230727	14160	-31.64	20230220	9250	4.65	20230727	0.18	N	030190	500	303 억	20942485	N	N	0	N	N
110	20231011	120335	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9710	10	2	0.10	117943300	12159	15.03	9700	9770	9650	12610	6790	9700	9700.08	34.49	2055	9926	9812	9656	9542	9386	9870	9600	304	2910	500	6790	10	1	60714820	5895	11.19	1.68	12	0.02	868.00	5774.00	14160	20230220	-31.43	9250	20230727	4.97	14160	-31.43	20230220	9250	4.97	20230727	14160	-31.43	20230220	9250	4.97	20230727	0.18	N	030190	500	303 억	20942485	N	N	0	N	N
111	20231011	110331	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9690	-10	5	-0.10	67270400	6928	8.56	9700	9770	9670	12610	6790	9700	9709.93	34.49	1601	9926	9812	9656	9542	9386	9870	9600	304	2910	500	6790	10	1	60714820	5883	11.16	1.68	12	0.01	868.00	5774.00	14160	20230220	-31.57	9250	20230727	4.76	14160	-31.57	20230220	9250	4.76	20230727	14160	-31.57	20230220	9250	4.76	20230727	0.18	N	030190	500	303 억	20942485	N	N	0	N	N
112	20231011	100330	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9720	20	2	0.21	30365620	3126	3.86	9700	9770	9670	12610	6790	9700	9713.89	34.49	1534	9926	9812	9656	9542	9386	9870	9600	304	2910	500	6790	10	1	60714820	5901	11.20	1.68	12	0.01	868.00	5774.00	14160	20230220	-31.36	9250	20230727	5.08	14160	-31.36	20230220	9250	5.08	20230727	14160	-31.36	20230220	9250	5.08	20230727	0.18	N	030190	500	303 억	20942485	N	N	0	N	N
113	20231011	090331	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9770	70	2	0.72	18816100	1939	2.40	9700	9770	9670	12610	6790	9700	9704.02	34.49	1583	9926	9812	9656	9542	9386	9870	9600	304	2910	500	6790	10	1	60714820	5932	11.26	1.69	12	0.00	868.00	5774.00	14160	20230220	-31.00	9250	20230727	5.62	14160	-31.00	20230220	9250	5.62	20230727	14160	-31.00	20230220	9250	5.62	20230727	0.18	N	030190	500	303 억	20942485	N	N	0	N	N
114	20231010	160328	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9700	130	2	1.36	687528810	70815	284.36	9500	9770	9500	12440	6700	9570	9708.81	34.47	33457	9690	9630	9580	9520	9470	9660	9550	304	2870	500	6690	10	1	60714820	5889	11.18	1.68	12	0.12	868.00	5774.00	14200	20221005	-31.69	9250	20230727	4.86	14160	-31.50	20230220	9250	4.86	20230727	14160	-31.50	20230220	9250	4.86	20230727	0.19	N	030190	500	303 억	20930173	N	N	24	N	N
115	20231010	150328	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9720	150	2	1.57	639340750	65861	264.47	9500	9770	9500	12440	6700	9570	9707.43	34.47	30342	9690	9630	9580	9520	9470	9660	9550	304	2870	500	6690	10	1	60714820	5901	11.20	1.68	12	0.11	868.00	5774.00	14200	20221005	-31.55	9250	20230727	5.08	14160	-31.36	20230220	9250	5.08	20230727	14160	-31.36	20230220	9250	5.08	20230727	0.19	N	030190	500	303 억	20930173	N	N	24	N	N
116	20231010	140327	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9740	170	2	1.78	528894940	54513	218.90	9500	9770	9500	12440	6700	9570	9702.18	34.47	24994	9690	9630	9580	9520	9470	9660	9550	304	2870	500	6690	10	1	60714820	5914	11.22	1.69	12	0.09	868.00	5774.00	14200	20221005	-31.41	9250	20230727	5.30	14160	-31.21	20230220	9250	5.30	20230727	14160	-31.21	20230220	9250	5.30	20230727	0.19	N	030190	500	303 억	20930173	N	N	24	N	N
117	20231010	130326	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9760	190	2	1.99	443993040	45795	183.89	9500	9770	9500	12440	6700	9570	9695.23	34.47	22984	9690	9630	9580	9520	9470	9660	9550	304	2870	500	6690	10	1	60714820	5926	11.24	1.69	12	0.08	868.00	5774.00	14200	20221005	-31.27	9250	20230727	5.51	14160	-31.07	20230220	9250	5.51	20230727	14160	-31.07	20230220	9250	5.51	20230727	0.19	N	030190	500	303 억	20930173	N	N	24	N	N
118	20231010	120326	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9730	160	2	1.67	378746060	39097	157.00	9500	9770	9500	12440	6700	9570	9687.34	34.47	22524	9690	9630	9580	9520	9470	9660	9550	304	2870	500	6690	10	1	60714820	5908	11.21	1.69	12	0.06	868.00	5774.00	14200	20221005	-31.48	9250	20230727	5.19	14160	-31.29	20230220	9250	5.19	20230727	14160	-31.29	20230220	9250	5.19	20230727	0.19	N	030190	500	303 억	20930173	N	N	24	N	N
119	20231010	110319	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9680	110	2	1.15	300995800	31105	124.90	9500	9770	9500	12440	6700	9570	9676.77	34.47	19000	9690	9630	9580	9520	9470	9660	9550	304	2870	500	6690	10	1	60714820	5877	11.15	1.68	12	0.05	868.00	5774.00	14200	20221005	-31.83	9250	20230727	4.65	14160	-31.64	20230220	9250	4.65	20230727	14160	-31.64	20230220	9250	4.65	20230727	0.19	N	030190	500	303 억	20930173	N	N	24	N	N
120	20231010	100324	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9640	70	2	0.73	216995040	22448	90.14	9500	9770	9500	12440	6700	9570	9666.56	34.47	12940	9690	9630	9580	9520	9470	9660	9550	304	2870	500	6690	10	1	60714820	5853	11.11	1.67	12	0.04	868.00	5774.00	14200	20221005	-32.11	9250	20230727	4.22	14160	-31.92	20230220	9250	4.22	20230727	14160	-31.92	20230220	9250	4.22	20230727	0.19	N	030190	500	303 억	20930173	N	N	24	N	N
121	20231010	090325	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9760	190	2	1.99	75137060	7829	31.44	9500	9770	9500	12440	6700	9570	9597.27	34.47	4916	9690	9630	9580	9520	9470	9660	9550	304	2870	500	6690	10	1	60714820	5926	11.24	1.69	12	0.01	868.00	5774.00	14200	20221005	-31.27	9250	20230727	5.51	14160	-31.07	20230220	9250	5.51	20230727	14160	-31.07	20230220	9250	5.51	20230727	0.19	N	030190	500	303 억	20930173	N	N	24	N	N
122	20231006	160326	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9570	-70	5	-0.73	231988540	24166	39.74	9540	9640	9530	12530	6750	9640	9599.79	34.48	-2858	9906	9772	9666	9532	9426	9720	9480	304	2890	500	6740	10	1	60714820	5810	11.03	1.66	12	0.04	868.00	5774.00	14200	20221005	-32.61	9250	20230727	3.46	14160	-32.42	20230220	9250	3.46	20230727	14160	-32.42	20230220	9250	3.46	20230727	0.19	N	030190	500	303 억	20935986	N	N	24	N	N
123	20231006	150321	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9610	-30	5	-0.31	210490160	21924	36.05	9540	9640	9530	12530	6750	9640	9600.90	34.48	-2765	9906	9772	9666	9532	9426	9720	9480	304	2890	500	6740	10	1	60714820	5835	11.07	1.66	12	0.04	868.00	5774.00	14200	20221005	-32.32	9250	20230727	3.89	14160	-32.13	20230220	9250	3.89	20230727	14160	-32.13	20230220	9250	3.89	20230727	0.19	N	030190	500	303 억	20935986	N	N	5	N	N
124	20231006	140322	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9630	-10	5	-0.10	172322440	17953	29.52	9540	9640	9530	12530	6750	9640	9598.53	34.48	-2557	9906	9772	9666	9532	9426	9720	9480	304	2890	500	6740	10	1	60714820	5847	11.09	1.67	12	0.03	868.00	5774.00	14200	20221005	-32.18	9250	20230727	4.11	14160	-31.99	20230220	9250	4.11	20230727	14160	-31.99	20230220	9250	4.11	20230727	0.19	N	030190	500	303 억	20935986	N	N	5	N	N
125	20231006	130320	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9630	-10	5	-0.10	135017710	14070	23.14	9540	9640	9530	12530	6750	9640	9596.14	34.48	-2767	9906	9772	9666	9532	9426	9720	9480	304	2890	500	6740	10	1	60714820	5847	11.09	1.67	12	0.02	868.00	5774.00	14200	20221005	-32.18	9250	20230727	4.11	14160	-31.99	20230220	9250	4.11	20230727	14160	-31.99	20230220	9250	4.11	20230727	0.19	N	030190	500	303 억	20935986	N	N	5	N	N
126	20231006	120318	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9620	-20	5	-0.21	125609470	13092	21.53	9540	9640	9530	12530	6750	9640	9594.37	34.48	-2387	9906	9772	9666	9532	9426	9720	9480	304	2890	500	6740	10	1	60714820	5841	11.08	1.67	12	0.02	868.00	5774.00	14200	20221005	-32.25	9250	20230727	4.00	14160	-32.06	20230220	9250	4.00	20230727	14160	-32.06	20230220	9250	4.00	20230727	0.19	N	030190	500	303 억	20935986	N	N	5	N	N
127	20231006	110316	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9610	-30	5	-0.31	102929280	10731	17.65	9540	9640	9530	12530	6750	9640	9591.77	34.48	-2202	9906	9772	9666	9532	9426	9720	9480	304	2890	500	6740	10	1	60714820	5835	11.07	1.66	12	0.02	868.00	5774.00	14200	20221005	-32.32	9250	20230727	3.89	14160	-32.13	20230220	9250	3.89	20230727	14160	-32.13	20230220	9250	3.89	20230727	0.19	N	030190	500	303 억	20935986	N	N	5	N	N
128	20231006	100318	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9560	-80	5	-0.83	74978880	7822	12.86	9540	9640	9530	12530	6750	9640	9585.64	34.48	-1374	9906	9772	9666	9532	9426	9720	9480	304	2890	500	6740	10	1	60714820	5804	11.01	1.66	12	0.01	868.00	5774.00	14200	20221005	-32.68	9250	20230727	3.35	14160	-32.49	20230220	9250	3.35	20230727	14160	-32.49	20230220	9250	3.35	20230727	0.19	N	030190	500	303 억	20935986	N	N	5	N	N
129	20231006	090314	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	9600	-40	5	-0.41	2560680	268	0.44	9540	9640	9540	12530	6750	9640	9554.78	34.48	-123	9906	9772	9666	9532	9426	9720	9480	304	2890	500	6740	10	1	60714820	5829	11.06	1.66	12	0.00	868.00	5774.00	14200	20221005	-32.39	9250	20230727	3.78	14160	-32.20	20230220	9250	3.78	20230727	14160	-32.20	20230220	9250	3.78	20230727	0.19	N	030190	500	303 억	20935986	N	N	5	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History