KissMeData/035000/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160426	57	100.00	KOSPI	서비스업	N	N	N	N		N	6060	-30	5	-0.49	33158940	5461	31.02	6090	6120	6060	7910	4270	6090	6071.95	32.98	176	6203	6146	6073	6016	5943	6110	5980	176	1820	1000	4380	10	1	16567409	1004	5.75	0.55	12	0.03	1054.00	11084.00	7250	20230209	-16.41	5640	20230726	7.45	7250	-16.41	20230209	5640	7.45	20230726	7250	-16.41	20230209	5640	7.45	20230726	0.06	N	035000	1000	175 억	5463225	N	N	0	N	N
3	20231031	150432	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	0	3	0.00	29024830	4779	27.15	6090	6120	6060	7910	4270	6090	6073.41	32.98	127	6203	6146	6073	6016	5943	6110	5980	176	1820	1000	4380	10	1	16567409	1009	5.78	0.55	12	0.03	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	7250	-16.00	20230209	5640	7.98	20230726	7250	-16.00	20230209	5640	7.98	20230726	0.06	N	035000	1000	175 억	5463225	N	N	0	N	N
4	20231031	140436	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	0	3	0.00	27073270	4458	25.32	6090	6120	6060	7910	4270	6090	6072.96	32.98	127	6203	6146	6073	6016	5943	6110	5980	176	1820	1000	4380	10	1	16567409	1009	5.78	0.55	12	0.03	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	7250	-16.00	20230209	5640	7.98	20230726	7250	-16.00	20230209	5640	7.98	20230726	0.06	N	035000	1000	175 억	5463225	N	N	0	N	N
5	20231031	130433	57	100.00	KOSPI	서비스업	N	N	N	N		N	6060	-30	5	-0.49	19381160	3189	18.11	6090	6120	6060	7910	4270	6090	6077.50	32.98	127	6203	6146	6073	6016	5943	6110	5980	176	1820	1000	4380	10	1	16567409	1004	5.75	0.55	12	0.02	1054.00	11084.00	7250	20230209	-16.41	5640	20230726	7.45	7250	-16.41	20230209	5640	7.45	20230726	7250	-16.41	20230209	5640	7.45	20230726	0.06	N	035000	1000	175 억	5463225	N	N	0	N	N
6	20231031	120429	57	100.00	KOSPI	서비스업	N	N	N	N		N	6070	-20	5	-0.33	15653060	2574	14.62	6090	6120	6070	7910	4270	6090	6081.22	32.98	127	6203	6146	6073	6016	5943	6110	5980	176	1820	1000	4380	10	1	16567409	1006	5.76	0.55	12	0.02	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	7250	-16.28	20230209	5640	7.62	20230726	7250	-16.28	20230209	5640	7.62	20230726	0.06	N	035000	1000	175 억	5463225	N	N	0	N	N
7	20231031	110441	57	100.00	KOSPI	서비스업	N	N	N	N		N	6070	-20	5	-0.33	13698480	2252	12.79	6090	6120	6070	7910	4270	6090	6082.81	32.98	127	6203	6146	6073	6016	5943	6110	5980	176	1820	1000	4380	10	1	16567409	1006	5.76	0.55	12	0.01	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	7250	-16.28	20230209	5640	7.62	20230726	7250	-16.28	20230209	5640	7.62	20230726	0.06	N	035000	1000	175 억	5463225	N	N	0	N	N
8	20231031	100436	57	100.00	KOSPI	서비스업	N	N	N	N		N	6070	-20	5	-0.33	9306570	1529	8.69	6090	6120	6070	7910	4270	6090	6086.70	32.98	129	6203	6146	6073	6016	5943	6110	5980	176	1820	1000	4380	10	1	16567409	1006	5.76	0.55	12	0.01	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	7250	-16.28	20230209	5640	7.62	20230726	7250	-16.28	20230209	5640	7.62	20230726	0.06	N	035000	1000	175 억	5463225	N	N	0	N	N
9	20231031	090432	57	100.00	KOSPI	서비스업	N	N	N	N		N	6120	30	2	0.49	377630	62	0.35	6090	6120	6090	7910	4270	6090	6090.81	32.98	1	6203	6146	6073	6016	5943	6110	5980	176	1820	1000	4380	10	1	16567409	1014	5.81	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.59	5640	20230726	8.51	7250	-15.59	20230209	5640	8.51	20230726	7250	-15.59	20230209	5640	8.51	20230726	0.06	N	035000	1000	175 억	5463225	N	N	0	N	N
10	20231030	160428	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	-40	5	-0.65	106549150	17605	179.55	6130	6130	6000	7960	4300	6130	6052.21	32.98	370	6216	6172	6086	6042	5956	6195	6065	176	1830	1000	4410	10	1	16567409	1009	5.78	0.55	12	0.11	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	7250	-16.00	20230209	5640	7.98	20230726	7250	-16.00	20230209	5640	7.98	20230726	0.06	N	035000	1000	175 억	5463187	N	N	0	N	N
11	20231030	150418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	-40	5	-0.65	94815900	15680	159.92	6130	6130	6000	7960	4300	6130	6046.93	32.98	423	6216	6172	6086	6042	5956	6195	6065	176	1830	1000	4410	10	1	16567409	1009	5.78	0.55	12	0.09	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	7250	-16.00	20230209	5640	7.98	20230726	7250	-16.00	20230209	5640	7.98	20230726	0.06	N	035000	1000	175 억	5463187	N	N	0	N	N
12	20231030	140421	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	-40	5	-0.65	91132790	15077	153.77	6130	6130	6000	7960	4300	6130	6044.49	32.98	459	6216	6172	6086	6042	5956	6195	6065	176	1830	1000	4410	10	1	16567409	1009	5.78	0.55	12	0.09	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	7250	-16.00	20230209	5640	7.98	20230726	7250	-16.00	20230209	5640	7.98	20230726	0.06	N	035000	1000	175 억	5463187	N	N	0	N	N
13	20231030	130419	57	100.00	KOSPI	서비스업	N	N	N	N		N	6080	-50	5	-0.82	71201820	11804	120.39	6130	6130	6000	7960	4300	6130	6032.01	32.98	374	6216	6172	6086	6042	5956	6195	6065	176	1830	1000	4410	10	1	16567409	1007	5.77	0.55	12	0.07	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	7250	-16.14	20230209	5640	7.80	20230726	7250	-16.14	20230209	5640	7.80	20230726	0.06	N	035000	1000	175 억	5463187	N	N	0	N	N
14	20231030	120414	57	100.00	KOSPI	서비스업	N	N	N	N		N	6060	-70	5	-1.14	69510680	11525	117.54	6130	6130	6000	7960	4300	6130	6031.30	32.98	168	6216	6172	6086	6042	5956	6195	6065	176	1830	1000	4410	10	1	16567409	1004	5.75	0.55	12	0.07	1054.00	11084.00	7250	20230209	-16.41	5640	20230726	7.45	7250	-16.41	20230209	5640	7.45	20230726	7250	-16.41	20230209	5640	7.45	20230726	0.06	N	035000	1000	175 억	5463187	N	N	0	N	N
15	20231030	110415	57	100.00	KOSPI	서비스업	N	N	N	N		N	6040	-90	5	-1.47	68679650	11388	116.14	6130	6130	6000	7960	4300	6130	6030.88	32.98	169	6216	6172	6086	6042	5956	6195	6065	176	1830	1000	4410	10	1	16567409	1001	5.73	0.54	12	0.07	1054.00	11084.00	7250	20230209	-16.69	5640	20230726	7.09	7250	-16.69	20230209	5640	7.09	20230726	7250	-16.69	20230209	5640	7.09	20230726	0.06	N	035000	1000	175 억	5463187	N	N	0	N	N
16	20231030	100418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6040	-90	5	-1.47	50700490	8409	85.76	6130	6130	6000	7960	4300	6130	6029.31	32.98	557	6216	6172	6086	6042	5956	6195	6065	176	1830	1000	4410	10	1	16567409	1001	5.73	0.54	12	0.05	1054.00	11084.00	7250	20230209	-16.69	5640	20230726	7.09	7250	-16.69	20230209	5640	7.09	20230726	7250	-16.69	20230209	5640	7.09	20230726	0.06	N	035000	1000	175 억	5463187	N	N	0	N	N
17	20231030	090412	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	-40	5	-0.65	122480	20	0.20	6130	6130	6090	7960	4300	6130	6124.00	32.98	-3	6216	6172	6086	6042	5956	6195	6065	176	1830	1000	4410	10	1	16567409	1009	5.78	0.55	12	0.00	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	7250	-16.00	20230209	5640	7.98	20230726	7250	-16.00	20230209	5640	7.98	20230726	0.06	N	035000	1000	175 억	5463187	N	N	0	N	N
18	20231027	150416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6060	40	2	0.66	47359280	7839	196.07	6020	6100	6000	7820	4220	6020	6041.61	32.97	895	6073	6046	6023	5996	5973	6035	5985	176	1800	1000	4330	10	1	16567409	1004	5.75	0.55	12	0.05	1054.00	11084.00	7250	20230209	-16.41	5640	20230726	7.45	7250	-16.41	20230209	5640	7.45	20230726	7250	-16.41	20230209	5640	7.45	20230726	0.06	N	035000	1000	175 억	5462757	N	N	0	N	N
19	20231027	140414	57	100.00	KOSPI	서비스업	N	N	N	N		N	6050	30	2	0.50	42898430	7101	177.61	6020	6100	6000	7820	4220	6020	6041.30	32.97	884	6073	6046	6023	5996	5973	6035	5985	176	1800	1000	4330	10	1	16567409	1002	5.74	0.55	12	0.04	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	7250	-16.55	20230209	5640	7.27	20230726	7250	-16.55	20230209	5640	7.27	20230726	0.06	N	035000	1000	175 억	5462757	N	N	0	N	N
20	20231027	130411	57	100.00	KOSPI	서비스업	N	N	N	N		N	6080	60	2	1.00	33708890	5580	139.57	6020	6100	6000	7820	4220	6020	6041.17	32.97	509	6073	6046	6023	5996	5973	6035	5985	176	1800	1000	4330	10	1	16567409	1007	5.77	0.55	12	0.03	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	7250	-16.14	20230209	5640	7.80	20230726	7250	-16.14	20230209	5640	7.80	20230726	0.06	N	035000	1000	175 억	5462757	N	N	0	N	N
21	20231027	120417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6100	80	2	1.33	28838710	4779	119.53	6020	6100	6000	7820	4220	6020	6034.59	32.97	508	6073	6046	6023	5996	5973	6035	5985	176	1800	1000	4330	10	1	16567409	1011	5.79	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.86	5640	20230726	8.16	7250	-15.86	20230209	5640	8.16	20230726	7250	-15.86	20230209	5640	8.16	20230726	0.06	N	035000	1000	175 억	5462757	N	N	0	N	N
22	20231027	110420	57	100.00	KOSPI	서비스업	N	N	N	N		N	6030	10	2	0.17	18447070	3067	76.71	6020	6050	6000	7820	4220	6020	6014.63	32.97	509	6073	6046	6023	5996	5973	6035	5985	176	1800	1000	4330	10	1	16567409	999	5.72	0.54	12	0.02	1054.00	11084.00	7250	20230209	-16.83	5640	20230726	6.91	7250	-16.83	20230209	5640	6.91	20230726	7250	-16.83	20230209	5640	6.91	20230726	0.06	N	035000	1000	175 억	5462757	N	N	0	N	N
23	20231027	100415	57	100.00	KOSPI	서비스업	N	N	N	N		N	6010	-10	5	-0.17	13356660	2222	55.58	6020	6050	6000	7820	4220	6020	6010.93	32.97	509	6073	6046	6023	5996	5973	6035	5985	176	1800	1000	4330	10	1	16567409	996	5.70	0.54	12	0.01	1054.00	11084.00	7250	20230209	-17.10	5640	20230726	6.56	7250	-17.10	20230209	5640	6.56	20230726	7250	-17.10	20230209	5640	6.56	20230726	0.06	N	035000	1000	175 억	5462757	N	N	0	N	N
24	20231027	090412	57	100.00	KOSPI	서비스업	N	N	N	N		N	6050	30	2	0.50	2059710	342	8.55	6020	6050	6020	7820	4220	6020	6022.88	32.97	287	6073	6046	6023	5996	5973	6035	5985	176	1800	1000	4330	10	1	16567409	1002	5.74	0.55	12	0.00	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	7250	-16.55	20230209	5640	7.27	20230726	7250	-16.55	20230209	5640	7.27	20230726	0.06	N	035000	1000	175 억	5462757	N	N	0	N	N
25	20231026	160409	57	100.00	KOSPI	서비스업	N	N	N	N		N	6020	-70	5	-1.15	24082410	3997	30.00	6030	6050	6000	7910	4270	6090	6025.12	32.97	-197	6156	6122	6076	6042	5996	6140	6060	176	1820	1000	4380	10	1	16567409	997	5.71	0.54	12	0.02	1054.00	11084.00	7250	20230209	-16.97	5640	20230726	6.74	7250	-16.97	20230209	5640	6.74	20230726	7250	-16.97	20230209	5640	6.74	20230726	0.04	N	035000	1000	175 억	5462954	N	N	0	N	N
26	20231026	150409	57	100.00	KOSPI	서비스업	N	N	N	N		N	6020	-70	5	-1.15	23155330	3843	28.84	6030	6050	6000	7910	4270	6090	6025.33	32.97	-202	6156	6122	6076	6042	5996	6140	6060	176	1820	1000	4380	10	1	16567409	997	5.71	0.54	12	0.02	1054.00	11084.00	7250	20230209	-16.97	5640	20230726	6.74	7250	-16.97	20230209	5640	6.74	20230726	7250	-16.97	20230209	5640	6.74	20230726	0.04	N	035000	1000	175 억	5462954	N	N	0	N	N
27	20231026	140410	57	100.00	KOSPI	서비스업	N	N	N	N		N	6010	-80	5	-1.31	16208000	2689	20.18	6030	6050	6000	7910	4270	6090	6027.52	32.97	-201	6156	6122	6076	6042	5996	6140	6060	176	1820	1000	4380	10	1	16567409	996	5.70	0.54	12	0.02	1054.00	11084.00	7250	20230209	-17.10	5640	20230726	6.56	7250	-17.10	20230209	5640	6.56	20230726	7250	-17.10	20230209	5640	6.56	20230726	0.04	N	035000	1000	175 억	5462954	N	N	0	N	N
28	20231026	130409	57	100.00	KOSPI	서비스업	N	N	N	N		N	6030	-60	5	-0.99	12347270	2048	15.37	6030	6050	6000	7910	4270	6090	6028.94	32.97	-160	6156	6122	6076	6042	5996	6140	6060	176	1820	1000	4380	10	1	16567409	999	5.72	0.54	12	0.01	1054.00	11084.00	7250	20230209	-16.83	5640	20230726	6.91	7250	-16.83	20230209	5640	6.91	20230726	7250	-16.83	20230209	5640	6.91	20230726	0.04	N	035000	1000	175 억	5462954	N	N	0	N	N
29	20231026	120409	57	100.00	KOSPI	서비스업	N	N	N	N		N	6010	-80	5	-1.31	11228650	1862	13.97	6030	6050	6000	7910	4270	6090	6030.42	32.97	-141	6156	6122	6076	6042	5996	6140	6060	176	1820	1000	4380	10	1	16567409	996	5.70	0.54	12	0.01	1054.00	11084.00	7250	20230209	-17.10	5640	20230726	6.56	7250	-17.10	20230209	5640	6.56	20230726	7250	-17.10	20230209	5640	6.56	20230726	0.04	N	035000	1000	175 억	5462954	N	N	0	N	N
30	20231026	110412	57	100.00	KOSPI	서비스업	N	N	N	N		N	6050	-40	5	-0.66	7416250	1228	9.22	6030	6050	6030	7910	4270	6090	6039.29	32.97	-123	6156	6122	6076	6042	5996	6140	6060	176	1820	1000	4380	10	1	16567409	1002	5.74	0.55	12	0.01	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	7250	-16.55	20230209	5640	7.27	20230726	7250	-16.55	20230209	5640	7.27	20230726	0.04	N	035000	1000	175 억	5462954	N	N	0	N	N
31	20231026	100412	57	100.00	KOSPI	서비스업	N	N	N	N		N	6040	-50	5	-0.82	2099610	348	2.61	6030	6050	6030	7910	4270	6090	6033.36	32.97	-77	6156	6122	6076	6042	5996	6140	6060	176	1820	1000	4380	10	1	16567409	1001	5.73	0.54	12	0.00	1054.00	11084.00	7250	20230209	-16.69	5640	20230726	7.09	7250	-16.69	20230209	5640	7.09	20230726	7250	-16.69	20230209	5640	7.09	20230726	0.04	N	035000	1000	175 억	5462954	N	N	0	N	N
32	20231026	090410	57	100.00	KOSPI	서비스업	N	N	N	N		N	6030	-60	5	-0.99	223110	37	0.28	6030	6030	6030	7910	4270	6090	6030.00	32.97	-14	6156	6122	6076	6042	5996	6140	6060	176	1820	1000	4380	10	1	16567409	999	5.72	0.54	12	0.00	1054.00	11084.00	7250	20230209	-16.83	5640	20230726	6.91	7250	-16.83	20230209	5640	6.91	20230726	7250	-16.83	20230209	5640	6.91	20230726	0.04	N	035000	1000	175 억	5462954	N	N	0	N	N
33	20231025	160412	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	40	2	0.66	80941520	13324	89.72	6060	6110	6030	7860	4240	6050	6074.87	32.95	2561	6116	6082	6016	5982	5916	6100	6000	176	1810	1000	4350	10	1	16567409	1009	5.78	0.55	12	0.08	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	7250	-16.00	20230209	5640	7.98	20230726	7250	-16.00	20230209	5640	7.98	20230726	0.05	N	035000	1000	175 억	5459496	N	N	0	N	N
34	20231025	150411	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	40	2	0.66	78462890	12917	86.98	6060	6110	6030	7860	4240	6050	6074.39	32.95	2393	6116	6082	6016	5982	5916	6100	6000	176	1810	1000	4350	10	1	16567409	1009	5.78	0.55	12	0.08	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	7250	-16.00	20230209	5640	7.98	20230726	7250	-16.00	20230209	5640	7.98	20230726	0.05	N	035000	1000	175 억	5459496	N	N	0	N	N
35	20231025	140408	57	100.00	KOSPI	서비스업	N	N	N	N		N	6060	10	2	0.17	67853390	11170	75.21	6060	6110	6030	7860	4240	6050	6074.61	32.95	2340	6116	6082	6016	5982	5916	6100	6000	176	1810	1000	4350	10	1	16567409	1004	5.75	0.55	12	0.07	1054.00	11084.00	7250	20230209	-16.41	5640	20230726	7.45	7250	-16.41	20230209	5640	7.45	20230726	7250	-16.41	20230209	5640	7.45	20230726	0.05	N	035000	1000	175 억	5459496	N	N	0	N	N
36	20231025	130410	57	100.00	KOSPI	서비스업	N	N	N	N		N	6060	10	2	0.17	61696210	10154	68.37	6060	6110	6030	7860	4240	6050	6076.05	32.95	2318	6116	6082	6016	5982	5916	6100	6000	176	1810	1000	4350	10	1	16567409	1004	5.75	0.55	12	0.06	1054.00	11084.00	7250	20230209	-16.41	5640	20230726	7.45	7250	-16.41	20230209	5640	7.45	20230726	7250	-16.41	20230209	5640	7.45	20230726	0.05	N	035000	1000	175 억	5459496	N	N	0	N	N
37	20231025	120409	57	100.00	KOSPI	서비스업	N	N	N	N		N	6070	20	2	0.33	56053940	9223	62.10	6060	6110	6030	7860	4240	6050	6077.63	32.95	2277	6116	6082	6016	5982	5916	6100	6000	176	1810	1000	4350	10	1	16567409	1006	5.76	0.55	12	0.06	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	7250	-16.28	20230209	5640	7.62	20230726	7250	-16.28	20230209	5640	7.62	20230726	0.05	N	035000	1000	175 억	5459496	N	N	0	N	N
38	20231025	110408	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	40	2	0.66	42775680	7038	47.39	6060	6110	6030	7860	4240	6050	6077.82	32.95	1585	6116	6082	6016	5982	5916	6100	6000	176	1810	1000	4350	10	1	16567409	1009	5.78	0.55	12	0.04	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	7250	-16.00	20230209	5640	7.98	20230726	7250	-16.00	20230209	5640	7.98	20230726	0.05	N	035000	1000	175 억	5459496	N	N	0	N	N
39	20231025	100408	57	100.00	KOSPI	서비스업	N	N	N	N		N	6080	30	2	0.50	12262980	2019	13.60	6060	6110	6030	7860	4240	6050	6073.79	32.95	403	6116	6082	6016	5982	5916	6100	6000	176	1810	1000	4350	10	1	16567409	1007	5.77	0.55	12	0.01	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	7250	-16.14	20230209	5640	7.80	20230726	7250	-16.14	20230209	5640	7.80	20230726	0.05	N	035000	1000	175 억	5459496	N	N	0	N	N
40	20231025	090408	57	100.00	KOSPI	서비스업	N	N	N	N		N	6050	0	3	0.00	363180	60	0.40	6060	6060	6050	7860	4240	6050	6053.00	32.95	28	6116	6082	6016	5982	5916	6100	6000	176	1810	1000	4350	10	1	16567409	1002	5.74	0.55	12	0.00	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	7250	-16.55	20230209	5640	7.27	20230726	7250	-16.55	20230209	5640	7.27	20230726	0.05	N	035000	1000	175 억	5459496	N	N	0	N	N
41	20231024	160401	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6050	80	2	1.34	88783130	14851	67.00	5950	6050	5950	7760	4180	5970	5977.63	32.95	251	6063	6016	5963	5916	5863	5990	5890	176	1790	1000	4290	10	1	16567409	1002	5.74	0.55	12	0.09	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	7250	-16.55	20230209	5640	7.27	20230726	7250	-16.55	20230209	5640	7.27	20230726	0.03	N	035000	1000	175 억	5458785	N	N	0	N	N
42	20231024	150407	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6020	50	2	0.84	82562400	13822	62.36	5950	6020	5950	7760	4180	5970	5973.26	32.95	282	6063	6016	5963	5916	5863	5990	5890	176	1790	1000	4290	10	1	16567409	997	5.71	0.54	12	0.08	1054.00	11084.00	7250	20230209	-16.97	5640	20230726	6.74	7250	-16.97	20230209	5640	6.74	20230726	7250	-16.97	20230209	5640	6.74	20230726	0.03	N	035000	1000	175 억	5458785	N	N	0	N	N
43	20231024	140359	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5990	20	2	0.34	74083770	12412	56.00	5950	6000	5950	7760	4180	5970	5968.72	32.95	45	6063	6016	5963	5916	5863	5990	5890	176	1790	1000	4290	10	1	16567409	992	5.68	0.54	12	0.07	1054.00	11084.00	7250	20230209	-17.38	5640	20230726	6.21	7250	-17.38	20230209	5640	6.21	20230726	7250	-17.38	20230209	5640	6.21	20230726	0.03	N	035000	1000	175 억	5458785	N	N	0	N	N
44	20231024	130406	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5980	10	2	0.17	67631240	11334	51.13	5950	5990	5950	7760	4180	5970	5967.11	32.95	40	6063	6016	5963	5916	5863	5990	5890	176	1790	1000	4290	10	1	16567409	991	5.67	0.54	12	0.07	1054.00	11084.00	7250	20230209	-17.52	5640	20230726	6.03	7250	-17.52	20230209	5640	6.03	20230726	7250	-17.52	20230209	5640	6.03	20230726	0.03	N	035000	1000	175 억	5458785	N	N	0	N	N
45	20231024	120409	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5990	20	2	0.34	64201350	10760	48.54	5950	5990	5950	7760	4180	5970	5966.67	32.95	40	6063	6016	5963	5916	5863	5990	5890	176	1790	1000	4290	10	1	16567409	992	5.68	0.54	12	0.06	1054.00	11084.00	7250	20230209	-17.38	5640	20230726	6.21	7250	-17.38	20230209	5640	6.21	20230726	7250	-17.38	20230209	5640	6.21	20230726	0.03	N	035000	1000	175 억	5458785	N	N	0	N	N
46	20231024	110404	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5970	0	3	0.00	58399080	9789	44.16	5950	5990	5950	7760	4180	5970	5965.79	32.95	61	6063	6016	5963	5916	5863	5990	5890	176	1790	1000	4290	10	1	16567409	989	5.66	0.54	12	0.06	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.03	N	035000	1000	175 억	5458785	N	N	0	N	N
47	20231024	100402	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5970	0	3	0.00	25222150	4223	19.05	5950	5990	5950	7760	4180	5970	5972.57	32.95	61	6063	6016	5963	5916	5863	5990	5890	176	1790	1000	4290	10	1	16567409	989	5.66	0.54	12	0.03	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.03	N	035000	1000	175 억	5458785	N	N	0	N	N
48	20231024	090405	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5960	-10	5	-0.17	1827760	307	1.39	5950	5960	5950	7760	4180	5970	5953.62	32.95	61	6063	6016	5963	5916	5863	5990	5890	176	1790	1000	4290	10	1	16567409	987	5.65	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.03	N	035000	1000	175 억	5458785	N	N	0	N	N
49	20231023	160359	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	-60	5	-1.00	130052640	21819	25.89	6010	6010	5910	7830	4230	6030	5960.52	32.96	-2475	6243	6136	6023	5916	5803	6080	5860	176	1800	1000	4340	10	1	16567409	989	5.66	0.54	12	0.13	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.03	N	035000	1000	175 억	5461196	N	N	0	N	N
50	20231023	150358	57	100.00	KOSPI	서비스업	N	N	N	N		N	5980	-50	5	-0.83	107277020	18004	21.37	6010	6010	5910	7830	4230	6030	5958.51	32.96	-2475	6243	6136	6023	5916	5803	6080	5860	176	1800	1000	4340	10	1	16567409	991	5.67	0.54	12	0.11	1054.00	11084.00	7250	20230209	-17.52	5640	20230726	6.03	7250	-17.52	20230209	5640	6.03	20230726	7250	-17.52	20230209	5640	6.03	20230726	0.03	N	035000	1000	175 억	5461196	N	N	0	N	N
51	20231023	140400	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	-60	5	-1.00	85479330	14352	17.03	6010	6010	5910	7830	4230	6030	5955.92	32.96	-2465	6243	6136	6023	5916	5803	6080	5860	176	1800	1000	4340	10	1	16567409	989	5.66	0.54	12	0.09	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.03	N	035000	1000	175 억	5461196	N	N	0	N	N
52	20231023	130401	57	100.00	KOSPI	서비스업	N	N	N	N		N	5980	-50	5	-0.83	71898690	12074	14.33	6010	6010	5910	7830	4230	6030	5954.84	32.96	-2465	6243	6136	6023	5916	5803	6080	5860	176	1800	1000	4340	10	1	16567409	991	5.67	0.54	12	0.07	1054.00	11084.00	7250	20230209	-17.52	5640	20230726	6.03	7250	-17.52	20230209	5640	6.03	20230726	7250	-17.52	20230209	5640	6.03	20230726	0.03	N	035000	1000	175 억	5461196	N	N	0	N	N
53	20231023	120358	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	-60	5	-1.00	65320990	10974	13.02	6010	6010	5910	7830	4230	6030	5952.34	32.96	-2465	6243	6136	6023	5916	5803	6080	5860	176	1800	1000	4340	10	1	16567409	989	5.66	0.54	12	0.07	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.03	N	035000	1000	175 억	5461196	N	N	0	N	N
54	20231023	110358	57	100.00	KOSPI	서비스업	N	N	N	N		N	5980	-50	5	-0.83	58964270	9910	11.76	6010	6010	5910	7830	4230	6030	5949.98	32.96	-2465	6243	6136	6023	5916	5803	6080	5860	176	1800	1000	4340	10	1	16567409	991	5.67	0.54	12	0.06	1054.00	11084.00	7250	20230209	-17.52	5640	20230726	6.03	7250	-17.52	20230209	5640	6.03	20230726	7250	-17.52	20230209	5640	6.03	20230726	0.03	N	035000	1000	175 억	5461196	N	N	0	N	N
55	20231023	100355	57	100.00	KOSPI	서비스업	N	N	N	N		N	5980	-50	5	-0.83	57463290	9659	11.46	6010	6010	5910	7830	4230	6030	5949.20	32.96	-2465	6243	6136	6023	5916	5803	6080	5860	176	1800	1000	4340	10	1	16567409	991	5.67	0.54	12	0.06	1054.00	11084.00	7250	20230209	-17.52	5640	20230726	6.03	7250	-17.52	20230209	5640	6.03	20230726	7250	-17.52	20230209	5640	6.03	20230726	0.03	N	035000	1000	175 억	5461196	N	N	0	N	N
56	20231023	090403	57	100.00	KOSPI	서비스업	N	N	N	N		N	5970	-60	5	-1.00	4173890	697	0.83	6010	6010	5960	7830	4230	6030	5988.36	32.96	-44	6243	6136	6023	5916	5803	6080	5860	176	1800	1000	4340	10	1	16567409	989	5.66	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	7250	-17.66	20230209	5640	5.85	20230726	7250	-17.66	20230209	5640	5.85	20230726	0.03	N	035000	1000	175 억	5461196	N	N	0	N	N
57	20231020	160358	57	100.00	KOSPI	서비스업	N	N	N	N		N	6030	-110	5	-1.79	503343400	84158	429.20	6060	6130	5910	7980	4300	6140	5980.93	32.96	-1041	6300	6220	6180	6100	6060	6200	6080	176	1840	1000	4420	10	1	16567409	999	5.72	0.54	12	0.51	1054.00	11084.00	7250	20230209	-16.83	5640	20230726	6.91	7250	-16.83	20230209	5640	6.91	20230726	7250	-16.83	20230209	5640	6.91	20230726	0.03	N	035000	1000	175 억	5460060	N	N	0	N	N
58	20231020	150358	57	100.00	KOSPI	서비스업	N	N	N	N		N	5920	-220	5	-3.58	487983650	81581	416.06	6060	6130	5910	7980	4300	6140	5981.58	32.96	-988	6300	6220	6180	6100	6060	6200	6080	176	1840	1000	4420	10	1	16567409	981	5.62	0.53	12	0.49	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	7250	-18.34	20230209	5640	4.96	20230726	7250	-18.34	20230209	5640	4.96	20230726	0.03	N	035000	1000	175 억	5460060	N	N	0	N	N
59	20231020	140400	57	100.00	KOSPI	서비스업	N	N	N	N		N	5940	-200	5	-3.26	435871540	72796	371.26	6060	6130	5920	7980	4300	6140	5987.58	32.96	-532	6300	6220	6180	6100	6060	6200	6080	176	1840	1000	4420	10	1	16567409	984	5.64	0.54	12	0.44	1054.00	11084.00	7250	20230209	-18.07	5640	20230726	5.32	7250	-18.07	20230209	5640	5.32	20230726	7250	-18.07	20230209	5640	5.32	20230726	0.03	N	035000	1000	175 억	5460060	N	N	0	N	N
60	20231020	130350	57	100.00	KOSPI	서비스업	N	N	N	N		N	5950	-190	5	-3.09	302382770	50317	256.61	6060	6130	5940	7980	4300	6140	6009.55	32.96	-722	6300	6220	6180	6100	6060	6200	6080	176	1840	1000	4420	10	1	16567409	986	5.65	0.54	12	0.30	1054.00	11084.00	7250	20230209	-17.93	5640	20230726	5.50	7250	-17.93	20230209	5640	5.50	20230726	7250	-17.93	20230209	5640	5.50	20230726	0.03	N	035000	1000	175 억	5460060	N	N	0	N	N
61	20231020	120355	57	100.00	KOSPI	서비스업	N	N	N	N		N	5960	-180	5	-2.93	264978960	44039	224.60	6060	6130	5940	7980	4300	6140	6016.92	32.96	-614	6300	6220	6180	6100	6060	6200	6080	176	1840	1000	4420	10	1	16567409	987	5.65	0.54	12	0.27	1054.00	11084.00	7250	20230209	-17.79	5640	20230726	5.67	7250	-17.79	20230209	5640	5.67	20230726	7250	-17.79	20230209	5640	5.67	20230726	0.03	N	035000	1000	175 억	5460060	N	N	0	N	N
62	20231020	110358	57	100.00	KOSPI	서비스업	N	N	N	N		N	6010	-130	5	-2.12	187746830	31097	158.59	6060	6130	5990	7980	4300	6140	6037.46	32.96	-341	6300	6220	6180	6100	6060	6200	6080	176	1840	1000	4420	10	1	16567409	996	5.70	0.54	12	0.19	1054.00	11084.00	7250	20230209	-17.10	5640	20230726	6.56	7250	-17.10	20230209	5640	6.56	20230726	7250	-17.10	20230209	5640	6.56	20230726	0.03	N	035000	1000	175 억	5460060	N	N	0	N	N
63	20231020	100356	57	100.00	KOSPI	서비스업	N	N	N	N		N	6080	-60	5	-0.98	60914910	10042	51.21	6060	6130	6040	7980	4300	6140	6066.01	32.96	-286	6300	6220	6180	6100	6060	6200	6080	176	1840	1000	4420	10	1	16567409	1007	5.77	0.55	12	0.06	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	7250	-16.14	20230209	5640	7.80	20230726	7250	-16.14	20230209	5640	7.80	20230726	0.03	N	035000	1000	175 억	5460060	N	N	0	N	N
64	20231020	090358	57	100.00	KOSPI	서비스업	N	N	N	N		N	6080	-60	5	-0.98	8259240	1364	6.96	6060	6130	6040	7980	4300	6140	6055.16	32.96	416	6300	6220	6180	6100	6060	6200	6080	176	1840	1000	4420	10	1	16567409	1007	5.77	0.55	12	0.01	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	7250	-16.14	20230209	5640	7.80	20230726	7250	-16.14	20230209	5640	7.80	20230726	0.03	N	035000	1000	175 억	5460060	N	N	0	N	N
65	20231019	160355	57	100.00	KOSPI	서비스업	N	N	N	N		N	6140	-100	5	-1.60	120661950	19508	407.78	6170	6260	6140	8110	4370	6240	6185.28	32.98	-3451	6293	6266	6243	6216	6193	6255	6205	176	1870	1000	4490	10	1	16567409	1017	5.83	0.55	12	0.12	1054.00	11084.00	7250	20230209	-15.31	5640	20230726	8.87	7250	-15.31	20230209	5640	8.87	20230726	7250	-15.31	20230209	5640	8.87	20230726	0.03	N	035000	1000	175 억	5463901	N	N	0	N	N
66	20231019	150353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	-70	5	-1.12	114799620	18555	387.86	6170	6260	6150	8110	4370	6240	6186.99	32.98	-3446	6293	6266	6243	6216	6193	6255	6205	176	1870	1000	4490	10	1	16567409	1022	5.85	0.56	12	0.11	1054.00	11084.00	7250	20230209	-14.90	5640	20230726	9.40	7250	-14.90	20230209	5640	9.40	20230726	7250	-14.90	20230209	5640	9.40	20230726	0.03	N	035000	1000	175 억	5463901	N	N	0	N	N
67	20231019	140355	57	100.00	KOSPI	서비스업	N	N	N	N		N	6190	-50	5	-0.80	78964200	12744	266.39	6170	6260	6160	8110	4370	6240	6196.19	32.98	-1879	6293	6266	6243	6216	6193	6255	6205	176	1870	1000	4490	10	1	16567409	1026	5.87	0.56	12	0.08	1054.00	11084.00	7250	20230209	-14.62	5640	20230726	9.75	7250	-14.62	20230209	5640	9.75	20230726	7250	-14.62	20230209	5640	9.75	20230726	0.03	N	035000	1000	175 억	5463901	N	N	0	N	N
68	20231019	130353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	-60	5	-0.96	76151060	12289	256.88	6170	6260	6160	8110	4370	6240	6196.68	32.98	-1710	6293	6266	6243	6216	6193	6255	6205	176	1870	1000	4490	10	1	16567409	1024	5.86	0.56	12	0.07	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.03	N	035000	1000	175 억	5463901	N	N	0	N	N
69	20231019	120353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	-20	5	-0.32	50083760	8076	168.81	6170	6260	6160	8110	4370	6240	6201.56	32.98	-810	6293	6266	6243	6216	6193	6255	6205	176	1870	1000	4490	10	1	16567409	1030	5.90	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.21	5640	20230726	10.28	7250	-14.21	20230209	5640	10.28	20230726	7250	-14.21	20230209	5640	10.28	20230726	0.03	N	035000	1000	175 억	5463901	N	N	0	N	N
70	20231019	110355	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	-10	5	-0.16	43432810	7005	146.43	6170	6260	6160	8110	4370	6240	6200.26	32.98	-810	6293	6266	6243	6216	6193	6255	6205	176	1870	1000	4490	10	1	16567409	1032	5.91	0.56	12	0.04	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.03	N	035000	1000	175 억	5463901	N	N	0	N	N
71	20231019	100352	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	10	2	0.16	29711900	4802	100.38	6170	6250	6160	8110	4370	6240	6187.40	32.98	-249	6293	6266	6243	6216	6193	6255	6205	176	1870	1000	4490	10	1	16567409	1035	5.93	0.56	12	0.03	1054.00	11084.00	7250	20230209	-13.79	5640	20230726	10.82	7250	-13.79	20230209	5640	10.82	20230726	7250	-13.79	20230209	5640	10.82	20230726	0.03	N	035000	1000	175 억	5463901	N	N	0	N	N
72	20231019	090355	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	-40	5	-0.64	425980	69	1.44	6170	6200	6170	8110	4370	6240	6173.62	32.98	0	6293	6266	6243	6216	6193	6255	6205	176	1870	1000	4490	10	1	16567409	1027	5.88	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.48	5640	20230726	9.93	7250	-14.48	20230209	5640	9.93	20230726	7250	-14.48	20230209	5640	9.93	20230726	0.03	N	035000	1000	175 억	5463901	N	N	0	N	N
73	20231018	160356	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	0	3	0.00	29847930	4784	68.82	6270	6270	6220	8110	4370	6240	6239.12	32.98	159	6293	6266	6243	6216	6193	6265	6215	176	1870	1000	4490	10	1	16567409	1034	5.92	0.56	12	0.03	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.03	N	035000	1000	175 억	5463775	N	N	0	N	N
74	20231018	150351	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	0	3	0.00	24993400	4006	57.63	6270	6270	6220	8110	4370	6240	6238.99	32.98	212	6293	6266	6243	6216	6193	6265	6215	176	1870	1000	4490	10	1	16567409	1034	5.92	0.56	12	0.02	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.03	N	035000	1000	175 억	5463775	N	N	0	N	N
75	20231018	140349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	10	2	0.16	16122970	2582	37.15	6270	6270	6220	8110	4370	6240	6244.37	32.98	173	6293	6266	6243	6216	6193	6265	6215	176	1870	1000	4490	10	1	16567409	1035	5.93	0.56	12	0.02	1054.00	11084.00	7250	20230209	-13.79	5640	20230726	10.82	7250	-13.79	20230209	5640	10.82	20230726	7250	-13.79	20230209	5640	10.82	20230726	0.03	N	035000	1000	175 억	5463775	N	N	0	N	N
76	20231018	130348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	0	3	0.00	15374170	2462	35.42	6270	6270	6220	8110	4370	6240	6244.59	32.98	173	6293	6266	6243	6216	6193	6265	6215	176	1870	1000	4490	10	1	16567409	1034	5.92	0.56	12	0.01	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.03	N	035000	1000	175 억	5463775	N	N	0	N	N
77	20231018	120353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	10	2	0.16	11565470	1851	26.63	6270	6270	6230	8110	4370	6240	6248.23	32.98	337	6293	6266	6243	6216	6193	6265	6215	176	1870	1000	4490	10	1	16567409	1035	5.93	0.56	12	0.01	1054.00	11084.00	7250	20230209	-13.79	5640	20230726	10.82	7250	-13.79	20230209	5640	10.82	20230726	7250	-13.79	20230209	5640	10.82	20230726	0.03	N	035000	1000	175 억	5463775	N	N	0	N	N
78	20231018	110350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	0	3	0.00	11272130	1804	25.95	6270	6270	6230	8110	4370	6240	6248.41	32.98	337	6293	6266	6243	6216	6193	6265	6215	176	1870	1000	4490	10	1	16567409	1034	5.92	0.56	12	0.01	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.03	N	035000	1000	175 억	5463775	N	N	0	N	N
79	20231018	100353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6270	30	2	0.48	6871500	1099	15.81	6270	6270	6230	8110	4370	6240	6252.50	32.98	243	6293	6266	6243	6216	6193	6265	6215	176	1870	1000	4490	10	1	16567409	1039	5.95	0.57	12	0.01	1054.00	11084.00	7250	20230209	-13.52	5640	20230726	11.17	7250	-13.52	20230209	5640	11.17	20230726	7250	-13.52	20230209	5640	11.17	20230726	0.03	N	035000	1000	175 억	5463775	N	N	0	N	N
80	20231018	090350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6270	30	2	0.48	815100	130	1.87	6270	6270	6270	8110	4370	6240	6270.00	32.98	13	6293	6266	6243	6216	6193	6265	6215	176	1870	1000	4490	10	1	16567409	1039	5.95	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.52	5640	20230726	11.17	7250	-13.52	20230209	5640	11.17	20230726	7250	-13.52	20230209	5640	11.17	20230726	0.03	N	035000	1000	175 억	5463775	N	N	0	N	N
81	20231017	160353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	0	3	0.00	43378350	6951	69.94	6240	6270	6220	8110	4370	6240	6240.59	32.98	455	6286	6262	6216	6192	6146	6275	6205	176	1870	1000	4490	10	1	16567409	1034	5.92	0.56	12	0.04	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.03	N	035000	1000	175 억	5463684	N	N	0	N	N
82	20231017	150351	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	10	2	0.16	37995610	6087	61.24	6240	6270	6220	8110	4370	6240	6242.09	32.98	561	6286	6262	6216	6192	6146	6275	6205	176	1870	1000	4490	10	1	16567409	1035	5.93	0.56	12	0.04	1054.00	11084.00	7250	20230209	-13.79	5640	20230726	10.82	7250	-13.79	20230209	5640	10.82	20230726	7250	-13.79	20230209	5640	10.82	20230726	0.03	N	035000	1000	175 억	5463684	N	N	0	N	N
83	20231017	140353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6260	20	2	0.32	24542040	3927	39.51	6240	6270	6230	8110	4370	6240	6249.56	32.98	472	6286	6262	6216	6192	6146	6275	6205	176	1870	1000	4490	10	1	16567409	1037	5.94	0.56	12	0.02	1054.00	11084.00	7250	20230209	-13.66	5640	20230726	10.99	7250	-13.66	20230209	5640	10.99	20230726	7250	-13.66	20230209	5640	10.99	20230726	0.03	N	035000	1000	175 억	5463684	N	N	0	N	N
84	20231017	130350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6260	20	2	0.32	23334800	3734	37.57	6240	6270	6230	8110	4370	6240	6249.28	32.98	464	6286	6262	6216	6192	6146	6275	6205	176	1870	1000	4490	10	1	16567409	1037	5.94	0.56	12	0.02	1054.00	11084.00	7250	20230209	-13.66	5640	20230726	10.99	7250	-13.66	20230209	5640	10.99	20230726	7250	-13.66	20230209	5640	10.99	20230726	0.03	N	035000	1000	175 억	5463684	N	N	0	N	N
85	20231017	120352	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	10	2	0.16	17728680	2837	28.54	6240	6270	6230	8110	4370	6240	6249.09	32.98	464	6286	6262	6216	6192	6146	6275	6205	176	1870	1000	4490	10	1	16567409	1035	5.93	0.56	12	0.02	1054.00	11084.00	7250	20230209	-13.79	5640	20230726	10.82	7250	-13.79	20230209	5640	10.82	20230726	7250	-13.79	20230209	5640	10.82	20230726	0.03	N	035000	1000	175 억	5463684	N	N	0	N	N
86	20231017	110348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6260	20	2	0.32	8753930	1400	14.09	6240	6270	6240	8110	4370	6240	6252.81	32.98	127	6286	6262	6216	6192	6146	6275	6205	176	1870	1000	4490	10	1	16567409	1037	5.94	0.56	12	0.01	1054.00	11084.00	7250	20230209	-13.66	5640	20230726	10.99	7250	-13.66	20230209	5640	10.99	20230726	7250	-13.66	20230209	5640	10.99	20230726	0.03	N	035000	1000	175 억	5463684	N	N	0	N	N
87	20231017	100347	57	100.00	KOSPI	서비스업	N	N	N	N		N	6260	20	2	0.32	2510070	402	4.04	6240	6260	6240	8110	4370	6240	6243.96	32.98	365	6286	6262	6216	6192	6146	6275	6205	176	1870	1000	4490	10	1	16567409	1037	5.94	0.56	12	0.00	1054.00	11084.00	7250	20230209	-13.66	5640	20230726	10.99	7250	-13.66	20230209	5640	10.99	20230726	7250	-13.66	20230209	5640	10.99	20230726	0.03	N	035000	1000	175 억	5463684	N	N	0	N	N
88	20231017	090349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6260	20	2	0.32	1191950	191	1.92	6240	6260	6240	8110	4370	6240	6240.58	32.98	173	6286	6262	6216	6192	6146	6275	6205	176	1870	1000	4490	10	1	16567409	1037	5.94	0.56	12	0.00	1054.00	11084.00	7250	20230209	-13.66	5640	20230726	10.99	7250	-13.66	20230209	5640	10.99	20230726	7250	-13.66	20230209	5640	10.99	20230726	0.03	N	035000	1000	175 억	5463684	N	N	0	N	N
89	20231016	160348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	20	2	0.32	60346290	9737	106.17	6220	6240	6170	8080	4360	6220	6197.59	32.98	-305	6300	6260	6220	6180	6140	6240	6160	176	1860	1000	4470	10	1	16567409	1034	5.92	0.56	12	0.06	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.03	N	035000	1000	175 억	5463990	N	N	0	N	N
90	20231016	150348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	10	2	0.16	51044290	8244	89.89	6220	6230	6170	8080	4360	6220	6191.69	32.98	-204	6300	6260	6220	6180	6140	6240	6160	176	1860	1000	4470	10	1	16567409	1032	5.91	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.03	N	035000	1000	175 억	5463990	N	N	0	N	N
91	20231016	140348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	-40	5	-0.64	41957180	6778	73.91	6220	6220	6170	8080	4360	6220	6190.20	32.98	-205	6300	6260	6220	6180	6140	6240	6160	176	1860	1000	4470	10	1	16567409	1024	5.86	0.56	12	0.04	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.03	N	035000	1000	175 억	5463990	N	N	0	N	N
92	20231016	130347	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	-20	5	-0.32	33257900	5371	58.57	6220	6220	6180	8080	4360	6220	6192.12	32.98	-32	6300	6260	6220	6180	6140	6240	6160	176	1860	1000	4470	10	1	16567409	1027	5.88	0.56	12	0.03	1054.00	11084.00	7250	20230209	-14.48	5640	20230726	9.93	7250	-14.48	20230209	5640	9.93	20230726	7250	-14.48	20230209	5640	9.93	20230726	0.03	N	035000	1000	175 억	5463990	N	N	0	N	N
93	20231016	120348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	-20	5	-0.32	19202760	3098	33.78	6220	6220	6180	8080	4360	6220	6198.44	32.98	93	6300	6260	6220	6180	6140	6240	6160	176	1860	1000	4470	10	1	16567409	1027	5.88	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.48	5640	20230726	9.93	7250	-14.48	20230209	5640	9.93	20230726	7250	-14.48	20230209	5640	9.93	20230726	0.03	N	035000	1000	175 억	5463990	N	N	0	N	N
94	20231016	110346	57	100.00	KOSPI	서비스업	N	N	N	N		N	6210	-10	5	-0.16	15158040	2446	26.67	6220	6220	6180	8080	4360	6220	6197.07	32.98	91	6300	6260	6220	6180	6140	6240	6160	176	1860	1000	4470	10	1	16567409	1029	5.89	0.56	12	0.01	1054.00	11084.00	7250	20230209	-14.34	5640	20230726	10.11	7250	-14.34	20230209	5640	10.11	20230726	7250	-14.34	20230209	5640	10.11	20230726	0.03	N	035000	1000	175 억	5463990	N	N	0	N	N
95	20231016	100343	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	-20	5	-0.32	13285370	2144	23.38	6220	6220	6180	8080	4360	6220	6196.53	32.98	27	6300	6260	6220	6180	6140	6240	6160	176	1860	1000	4470	10	1	16567409	1027	5.88	0.56	12	0.01	1054.00	11084.00	7250	20230209	-14.48	5640	20230726	9.93	7250	-14.48	20230209	5640	9.93	20230726	7250	-14.48	20230209	5640	9.93	20230726	0.03	N	035000	1000	175 억	5463990	N	N	0	N	N
96	20231016	090345	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	0	3	0.00	354540	57	0.62	6220	6220	6220	8080	4360	6220	6220.00	32.98	6	6300	6260	6220	6180	6140	6240	6160	176	1860	1000	4470	10	1	16567409	1030	5.90	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.21	5640	20230726	10.28	7250	-14.21	20230209	5640	10.28	20230726	7250	-14.21	20230209	5640	10.28	20230726	0.03	N	035000	1000	175 억	5463990	N	N	0	N	N
97	20231012	160353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	10	2	0.16	60435630	9705	38.99	6200	6270	6200	8090	4370	6230	6227.25	32.95	2767	6310	6270	6200	6160	6090	6235	6125	176	1860	1000	4480	10	1	16567409	1034	5.92	0.56	12	0.06	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.02	N	035000	1000	175 억	5459067	N	N	2	N	N
98	20231012	150347	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	-10	5	-0.16	53781570	8637	34.70	6200	6270	6200	8090	4370	6230	6226.88	32.95	2520	6310	6270	6200	6160	6090	6235	6125	176	1860	1000	4480	10	1	16567409	1030	5.90	0.56	12	0.05	1054.00	11084.00	7250	20230209	-14.21	5640	20230726	10.28	7250	-14.21	20230209	5640	10.28	20230726	7250	-14.21	20230209	5640	10.28	20230726	0.02	N	035000	1000	175 억	5459067	N	N	0	N	N
99	20231012	140346	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	-10	5	-0.16	41855220	6717	26.99	6200	6270	6200	8090	4370	6230	6231.24	32.95	1669	6310	6270	6200	6160	6090	6235	6125	176	1860	1000	4480	10	1	16567409	1030	5.90	0.56	12	0.04	1054.00	11084.00	7250	20230209	-14.21	5640	20230726	10.28	7250	-14.21	20230209	5640	10.28	20230726	7250	-14.21	20230209	5640	10.28	20230726	0.02	N	035000	1000	175 억	5459067	N	N	0	N	N
100	20231012	130347	57	100.00	KOSPI	서비스업	N	N	N	N		N	6210	-20	5	-0.32	37220020	5972	23.99	6200	6270	6200	8090	4370	6230	6232.42	32.95	1540	6310	6270	6200	6160	6090	6235	6125	176	1860	1000	4480	10	1	16567409	1029	5.89	0.56	12	0.04	1054.00	11084.00	7250	20230209	-14.34	5640	20230726	10.11	7250	-14.34	20230209	5640	10.11	20230726	7250	-14.34	20230209	5640	10.11	20230726	0.02	N	035000	1000	175 억	5459067	N	N	0	N	N
101	20231012	120353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	-10	5	-0.16	27104640	4348	17.47	6200	6270	6200	8090	4370	6230	6233.82	32.95	1080	6310	6270	6200	6160	6090	6235	6125	176	1860	1000	4480	10	1	16567409	1030	5.90	0.56	12	0.03	1054.00	11084.00	7250	20230209	-14.21	5640	20230726	10.28	7250	-14.21	20230209	5640	10.28	20230726	7250	-14.21	20230209	5640	10.28	20230726	0.02	N	035000	1000	175 억	5459067	N	N	0	N	N
102	20231012	110351	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	-10	5	-0.16	23159820	3714	14.92	6200	6270	6200	8090	4370	6230	6235.82	32.95	857	6310	6270	6200	6160	6090	6235	6125	176	1860	1000	4480	10	1	16567409	1030	5.90	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.21	5640	20230726	10.28	7250	-14.21	20230209	5640	10.28	20230726	7250	-14.21	20230209	5640	10.28	20230726	0.02	N	035000	1000	175 억	5459067	N	N	0	N	N
103	20231012	100350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6210	-20	5	-0.32	21004480	3367	13.53	6200	6270	6200	8090	4370	6230	6238.34	32.95	784	6310	6270	6200	6160	6090	6235	6125	176	1860	1000	4480	10	1	16567409	1029	5.89	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.34	5640	20230726	10.11	7250	-14.34	20230209	5640	10.11	20230726	7250	-14.34	20230209	5640	10.11	20230726	0.02	N	035000	1000	175 억	5459067	N	N	0	N	N
104	20231012	090351	57	100.00	KOSPI	서비스업	N	N	N	N		N	6210	-20	5	-0.32	1383960	223	0.90	6200	6230	6200	8090	4370	6230	6206.10	32.95	30	6310	6270	6200	6160	6090	6235	6125	176	1860	1000	4480	10	1	16567409	1029	5.89	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.34	5640	20230726	10.11	7250	-14.34	20230209	5640	10.11	20230726	7250	-14.34	20230209	5640	10.11	20230726	0.02	N	035000	1000	175 억	5459067	N	N	0	N	N
105	20231011	160348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	-10	5	-0.16	153783910	24890	157.32	6240	6240	6130	8110	4370	6240	6178.54	32.93	2603	6333	6286	6223	6176	6113	6310	6200	176	1870	1000	4490	10	1	16567409	1032	5.91	0.56	12	0.15	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.03	N	035000	1000	175 억	5456475	N	N	0	N	N
106	20231011	150348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	-40	5	-0.64	136086870	22048	139.36	6240	6240	6130	8110	4370	6240	6172.30	32.93	2603	6333	6286	6223	6176	6113	6310	6200	176	1870	1000	4490	10	1	16567409	1027	5.88	0.56	12	0.13	1054.00	11084.00	7250	20230209	-14.48	5640	20230726	9.93	7250	-14.48	20230209	5640	9.93	20230726	7250	-14.48	20230209	5640	9.93	20230726	0.03	N	035000	1000	175 억	5456475	N	N	0	N	N
107	20231011	140352	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	-60	5	-0.96	125562480	20346	128.60	6240	6240	6130	8110	4370	6240	6171.36	32.93	3017	6333	6286	6223	6176	6113	6310	6200	176	1870	1000	4490	10	1	16567409	1024	5.86	0.56	12	0.12	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.03	N	035000	1000	175 억	5456475	N	N	0	N	N
108	20231011	130346	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	-70	5	-1.12	121339400	19662	124.28	6240	6240	6130	8110	4370	6240	6171.26	32.93	3138	6333	6286	6223	6176	6113	6310	6200	176	1870	1000	4490	10	1	16567409	1022	5.85	0.56	12	0.12	1054.00	11084.00	7250	20230209	-14.90	5640	20230726	9.40	7250	-14.90	20230209	5640	9.40	20230726	7250	-14.90	20230209	5640	9.40	20230726	0.03	N	035000	1000	175 억	5456475	N	N	0	N	N
109	20231011	120354	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	-80	5	-1.28	112497850	18227	115.21	6240	6240	6130	8110	4370	6240	6172.04	32.93	3139	6333	6286	6223	6176	6113	6310	6200	176	1870	1000	4490	10	1	16567409	1021	5.84	0.56	12	0.11	1054.00	11084.00	7250	20230209	-15.03	5640	20230726	9.22	7250	-15.03	20230209	5640	9.22	20230726	7250	-15.03	20230209	5640	9.22	20230726	0.03	N	035000	1000	175 억	5456475	N	N	0	N	N
110	20231011	110350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	-20	5	-0.32	12188060	1959	12.38	6240	6240	6200	8110	4370	6240	6221.57	32.93	68	6333	6286	6223	6176	6113	6310	6200	176	1870	1000	4490	10	1	16567409	1030	5.90	0.56	12	0.01	1054.00	11084.00	7250	20230209	-14.21	5640	20230726	10.28	7250	-14.21	20230209	5640	10.28	20230726	7250	-14.21	20230209	5640	10.28	20230726	0.03	N	035000	1000	175 억	5456475	N	N	0	N	N
111	20231011	100347	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	-10	5	-0.16	7890230	1267	8.01	6240	6240	6210	8110	4370	6240	6227.49	32.93	222	6333	6286	6223	6176	6113	6310	6200	176	1870	1000	4490	10	1	16567409	1032	5.91	0.56	12	0.01	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.03	N	035000	1000	175 억	5456475	N	N	0	N	N
112	20231011	090349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6210	-30	5	-0.48	1359610	218	1.38	6240	6240	6210	8110	4370	6240	6236.74	32.93	35	6333	6286	6223	6176	6113	6310	6200	176	1870	1000	4490	10	1	16567409	1029	5.89	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.34	5640	20230726	10.11	7250	-14.34	20230209	5640	10.11	20230726	7250	-14.34	20230209	5640	10.11	20230726	0.03	N	035000	1000	175 억	5456475	N	N	0	N	N
113	20231010	160346	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	-10	5	-0.16	98170230	15821	192.73	6210	6270	6160	8120	4380	6250	6205.06	32.92	1992	6323	6286	6213	6176	6103	6305	6195	176	1870	1000	4500	10	1	16567409	1034	5.92	0.56	12	0.10	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.06	N	035000	1000	175 억	5454407	N	N	0	N	N
114	20231010	150345	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	-80	5	-1.28	92434100	14900	181.51	6210	6270	6160	8120	4380	6250	6203.63	32.92	1971	6323	6286	6213	6176	6103	6305	6195	176	1870	1000	4500	10	1	16567409	1022	5.85	0.56	12	0.09	1054.00	11084.00	7250	20230209	-14.90	5640	20230726	9.40	7250	-14.90	20230209	5640	9.40	20230726	7250	-14.90	20230209	5640	9.40	20230726	0.06	N	035000	1000	175 억	5454407	N	N	0	N	N
115	20231010	140344	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	-70	5	-1.12	88434520	14252	173.61	6210	6270	6160	8120	4380	6250	6205.06	32.92	1847	6323	6286	6213	6176	6103	6305	6195	176	1870	1000	4500	10	1	16567409	1024	5.86	0.56	12	0.09	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.06	N	035000	1000	175 억	5454407	N	N	0	N	N
116	20231010	130343	57	100.00	KOSPI	서비스업	N	N	N	N		N	6160	-90	5	-1.44	61381760	9890	120.48	6210	6270	6160	8120	4380	6250	6206.45	32.92	1657	6323	6286	6213	6176	6103	6305	6195	176	1870	1000	4500	10	1	16567409	1021	5.84	0.56	12	0.06	1054.00	11084.00	7250	20230209	-15.03	5640	20230726	9.22	7250	-15.03	20230209	5640	9.22	20230726	7250	-15.03	20230209	5640	9.22	20230726	0.06	N	035000	1000	175 억	5454407	N	N	0	N	N
117	20231010	120344	57	100.00	KOSPI	서비스업	N	N	N	N		N	6230	-20	5	-0.32	21978230	3531	43.01	6210	6270	6210	8120	4380	6250	6224.36	32.92	439	6323	6286	6213	6176	6103	6305	6195	176	1870	1000	4500	10	1	16567409	1032	5.91	0.56	12	0.02	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.06	N	035000	1000	175 억	5454407	N	N	0	N	N
118	20231010	110336	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	-30	5	-0.48	12408210	1993	24.28	6210	6270	6210	8120	4380	6250	6225.90	32.92	153	6323	6286	6213	6176	6103	6305	6195	176	1870	1000	4500	10	1	16567409	1030	5.90	0.56	12	0.01	1054.00	11084.00	7250	20230209	-14.21	5640	20230726	10.28	7250	-14.21	20230209	5640	10.28	20230726	7250	-14.21	20230209	5640	10.28	20230726	0.06	N	035000	1000	175 억	5454407	N	N	0	N	N
119	20231010	100340	57	100.00	KOSPI	서비스업	N	N	N	N		N	6240	-10	5	-0.16	5567770	895	10.90	6210	6270	6210	8120	4380	6250	6220.97	32.92	-33	6323	6286	6213	6176	6103	6305	6195	176	1870	1000	4500	10	1	16567409	1034	5.92	0.56	12	0.01	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.06	N	035000	1000	175 억	5454407	N	N	0	N	N
120	20231010	090342	57	100.00	KOSPI	서비스업	N	N	N	N		N	6270	20	2	0.32	3503090	564	6.87	6210	6270	6210	8120	4380	6250	6211.15	32.92	71	6323	6286	6213	6176	6103	6305	6195	176	1870	1000	4500	10	1	16567409	1039	5.95	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.52	5640	20230726	11.17	7250	-13.52	20230209	5640	11.17	20230726	7250	-13.52	20230209	5640	11.17	20230726	0.06	N	035000	1000	175 억	5454407	N	N	0	N	N
121	20231006	160344	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6250	50	2	0.81	51043570	8207	35.77	6180	6250	6140	8060	4340	6200	6219.52	32.91	1728	6300	6250	6160	6110	6020	6275	6135	176	1860	1000	4460	10	1	16567409	1035	5.93	0.56	12	0.05	1054.00	11084.00	7250	20230209	-13.79	5640	20230726	10.82	7250	-13.79	20230209	5640	10.82	20230726	7250	-13.79	20230209	5640	10.82	20230726	0.04	N	035000	1000	175 억	5452690	N	N	0	N	N
122	20231006	150337	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6240	40	2	0.65	44064350	7090	30.90	6180	6250	6140	8060	4340	6200	6215.00	32.91	1490	6300	6250	6160	6110	6020	6275	6135	176	1860	1000	4460	10	1	16567409	1034	5.92	0.56	12	0.04	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.04	N	035000	1000	175 억	5452690	N	N	0	N	N
123	20231006	140338	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6240	40	2	0.65	41992770	6758	29.46	6180	6250	6140	8060	4340	6200	6213.79	32.91	1415	6300	6250	6160	6110	6020	6275	6135	176	1860	1000	4460	10	1	16567409	1034	5.92	0.56	12	0.04	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.04	N	035000	1000	175 억	5452690	N	N	0	N	N
124	20231006	130337	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6230	30	2	0.48	39335780	6332	27.60	6180	6250	6140	8060	4340	6200	6212.22	32.91	1352	6300	6250	6160	6110	6020	6275	6135	176	1860	1000	4460	10	1	16567409	1032	5.91	0.56	12	0.04	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.04	N	035000	1000	175 억	5452690	N	N	0	N	N
125	20231006	120333	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6240	40	2	0.65	38031680	6123	26.69	6180	6250	6140	8060	4340	6200	6211.28	32.91	1293	6300	6250	6160	6110	6020	6275	6135	176	1860	1000	4460	10	1	16567409	1034	5.92	0.56	12	0.04	1054.00	11084.00	7250	20230209	-13.93	5640	20230726	10.64	7250	-13.93	20230209	5640	10.64	20230726	7250	-13.93	20230209	5640	10.64	20230726	0.04	N	035000	1000	175 억	5452690	N	N	0	N	N
126	20231006	110332	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6230	30	2	0.48	32976730	5313	23.16	6180	6240	6140	8060	4340	6200	6206.80	32.91	1141	6300	6250	6160	6110	6020	6275	6135	176	1860	1000	4460	10	1	16567409	1032	5.91	0.56	12	0.03	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	7250	-14.07	20230209	5640	10.46	20230726	7250	-14.07	20230209	5640	10.46	20230726	0.04	N	035000	1000	175 억	5452690	N	N	0	N	N
127	20231006	100334	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6200	0	3	0.00	8881060	1436	6.26	6180	6210	6140	8060	4340	6200	6184.58	32.91	353	6300	6250	6160	6110	6020	6275	6135	176	1860	1000	4460	10	1	16567409	1027	5.88	0.56	12	0.01	1054.00	11084.00	7250	20230209	-14.48	5640	20230726	9.93	7250	-14.48	20230209	5640	9.93	20230726	7250	-14.48	20230209	5640	9.93	20230726	0.04	N	035000	1000	175 억	5452690	N	N	0	N	N
128	20231006	090330	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6140	-60	5	-0.97	2498900	405	1.77	6180	6180	6140	8060	4340	6200	6170.12	32.91	162	6300	6250	6160	6110	6020	6275	6135	176	1860	1000	4460	10	1	16567409	1017	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.31	5640	20230726	8.87	7250	-15.31	20230209	5640	8.87	20230726	7250	-15.31	20230209	5640	8.87	20230726	0.04	N	035000	1000	175 억	5452690	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History