KissMeData/058850/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	5	2	0.14	8913371375	2513086	108.19	3565	3610	3490	4600	2480	3540	3546.80	8.61	-186930	3670	3605	3500	3435	3330	3637	3467	238	1060	500	2260	5	1	42685000	1513	8.86	0.77	12	5.89	400.00	4575.00	5920	20230228	-40.12	2020	20230103	75.50	5920	-40.12	20230228	2020	75.50	20230103	5920	-40.12	20230228	2020	75.50	20230103	7.19	N	058850	500	238 억	3675061	N	N	0	N	N
3	20231031	150601	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	5	2	0.14	8128210320	2291420	98.65	3565	3610	3490	4600	2480	3540	3547.25	8.61	-189454	3670	3605	3500	3435	3330	3637	3467	238	1060	500	2260	5	1	42685000	1513	8.86	0.77	12	5.37	400.00	4575.00	5920	20230228	-40.12	2020	20230103	75.50	5920	-40.12	20230228	2020	75.50	20230103	5920	-40.12	20230228	2020	75.50	20230103	7.19	N	058850	500	238 억	3675061	N	N	0	N	N
4	20231031	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	-5	5	-0.14	6027602400	1702934	73.31	3565	3585	3490	4600	2480	3540	3539.54	8.61	-136149	3670	3605	3500	3435	3330	3637	3467	238	1060	500	2260	5	1	42685000	1509	8.84	0.77	12	3.99	400.00	4575.00	5920	20230228	-40.29	2020	20230103	75.00	5920	-40.29	20230228	2020	75.00	20230103	5920	-40.29	20230228	2020	75.00	20230103	7.19	N	058850	500	238 억	3675061	N	N	0	N	N
5	20231031	130603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	-15	5	-0.42	5127926170	1448580	62.36	3565	3585	3490	4600	2480	3540	3539.97	8.61	-103423	3670	3605	3500	3435	3330	3637	3467	238	1060	500	2260	5	1	42685000	1505	8.81	0.77	12	3.39	400.00	4575.00	5920	20230228	-40.46	2020	20230103	74.50	5920	-40.46	20230228	2020	74.50	20230103	5920	-40.46	20230228	2020	74.50	20230103	7.19	N	058850	500	238 억	3675061	N	N	0	N	N
6	20231031	120558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	5	2	0.14	4577946755	1292642	55.65	3565	3585	3490	4600	2480	3540	3541.55	8.61	-124368	3670	3605	3500	3435	3330	3637	3467	238	1060	500	2260	5	1	42685000	1513	8.86	0.77	12	3.03	400.00	4575.00	5920	20230228	-40.12	2020	20230103	75.50	5920	-40.12	20230228	2020	75.50	20230103	5920	-40.12	20230228	2020	75.50	20230103	7.19	N	058850	500	238 억	3675061	N	N	0	N	N
7	20231031	110617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3515	-25	5	-0.71	3917742490	1106208	47.62	3565	3585	3490	4600	2480	3540	3541.60	8.61	-123148	3670	3605	3500	3435	3330	3637	3467	238	1060	500	2260	5	1	42685000	1500	8.79	0.77	12	2.59	400.00	4575.00	5920	20230228	-40.62	2020	20230103	74.01	5920	-40.62	20230228	2020	74.01	20230103	5920	-40.62	20230228	2020	74.01	20230103	7.19	N	058850	500	238 억	3675061	N	N	0	N	N
8	20231031	100606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	15	2	0.42	3024377985	852248	36.69	3565	3585	3510	4600	2480	3540	3548.74	8.61	-117948	3670	3605	3500	3435	3330	3637	3467	238	1060	500	2260	5	1	42685000	1517	8.89	0.78	12	2.00	400.00	4575.00	5920	20230228	-39.95	2020	20230103	75.99	5920	-39.95	20230228	2020	75.99	20230103	5920	-39.95	20230228	2020	75.99	20230103	7.19	N	058850	500	238 억	3675061	N	N	0	N	N
9	20231031	090603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	10	2	0.28	1060984355	299143	12.88	3565	3570	3520	4600	2480	3540	3546.82	8.61	-115832	3670	3605	3500	3435	3330	3637	3467	238	1060	500	2260	5	1	42685000	1515	8.88	0.78	12	0.70	400.00	4575.00	5920	20230228	-40.03	2020	20230103	75.74	5920	-40.03	20230228	2020	75.74	20230103	5920	-40.03	20230228	2020	75.74	20230103	7.19	N	058850	500	238 억	3675061	N	N	0	N	N
10	20231030	160555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	200	2	5.99	7879247945	2245877	296.33	3400	3565	3395	4340	2340	3340	3508.59	7.92	289137	3526	3432	3341	3247	3156	3387	3202	238	1000	500	2130	5	1	42685000	1511	8.85	0.77	12	5.26	400.00	4575.00	5920	20230228	-40.20	2020	20230103	75.25	5920	-40.20	20230228	2020	75.25	20230103	5920	-40.20	20230228	2020	75.25	20230103	7.19	N	058850	500	238 억	3382063	N	N	22	N	N
11	20231030	150542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	200	2	5.99	7309716625	2085145	275.12	3400	3565	3395	4340	2340	3340	3505.98	7.92	297892	3526	3432	3341	3247	3156	3387	3202	238	1000	500	2130	5	1	42685000	1511	8.85	0.77	12	4.88	400.00	4575.00	5920	20230228	-40.20	2020	20230103	75.25	5920	-40.20	20230228	2020	75.25	20230103	5920	-40.20	20230228	2020	75.25	20230103	7.19	N	058850	500	238 억	3382063	N	N	22	N	N
12	20231030	140543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	205	2	6.14	6374599030	1821520	240.34	3400	3560	3395	4340	2340	3340	3500.01	7.92	307505	3526	3432	3341	3247	3156	3387	3202	238	1000	500	2130	5	1	42685000	1513	8.86	0.77	12	4.27	400.00	4575.00	5920	20230228	-40.12	2020	20230103	75.50	5920	-40.12	20230228	2020	75.50	20230103	5920	-40.12	20230228	2020	75.50	20230103	7.19	N	058850	500	238 억	3382063	N	N	22	N	N
13	20231030	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	190	2	5.69	5862340440	1676901	221.25	3400	3560	3395	4340	2340	3340	3496.37	7.92	285733	3526	3432	3341	3247	3156	3387	3202	238	1000	500	2130	5	1	42685000	1507	8.82	0.77	12	3.93	400.00	4575.00	5920	20230228	-40.37	2020	20230103	74.75	5920	-40.37	20230228	2020	74.75	20230103	5920	-40.37	20230228	2020	74.75	20230103	7.19	N	058850	500	238 억	3382063	N	N	22	N	N
14	20231030	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	195	2	5.84	5260399635	1506459	198.77	3400	3560	3395	4340	2340	3340	3492.36	7.92	221309	3526	3432	3341	3247	3156	3387	3202	238	1000	500	2130	5	1	42685000	1509	8.84	0.77	12	3.53	400.00	4575.00	5920	20230228	-40.29	2020	20230103	75.00	5920	-40.29	20230228	2020	75.00	20230103	5920	-40.29	20230228	2020	75.00	20230103	7.19	N	058850	500	238 억	3382063	N	N	22	N	N
15	20231030	110540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	205	2	6.14	4753221975	1362973	179.83	3400	3560	3395	4340	2340	3340	3487.89	7.92	171308	3526	3432	3341	3247	3156	3387	3202	238	1000	500	2130	5	1	42685000	1513	8.86	0.77	12	3.19	400.00	4575.00	5920	20230228	-40.12	2020	20230103	75.50	5920	-40.12	20230228	2020	75.50	20230103	5920	-40.12	20230228	2020	75.50	20230103	7.19	N	058850	500	238 억	3382063	N	N	22	N	N
16	20231030	100541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3505	165	2	4.94	3247789210	935985	123.50	3400	3540	3395	4340	2340	3340	3470.56	7.92	82787	3526	3432	3341	3247	3156	3387	3202	238	1000	500	2130	5	1	42685000	1496	8.76	0.77	12	2.19	400.00	4575.00	5920	20230228	-40.79	2020	20230103	73.51	5920	-40.79	20230228	2020	73.51	20230103	5920	-40.79	20230228	2020	73.51	20230103	7.19	N	058850	500	238 억	3382063	N	N	22	N	N
17	20231030	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	80	2	2.40	559514615	163510	21.57	3400	3450	3395	4340	2340	3340	3424.27	7.92	12779	3526	3432	3341	3247	3156	3387	3202	238	1000	500	2130	5	1	42685000	1460	8.55	0.75	12	0.38	400.00	4575.00	5920	20230228	-42.23	2020	20230103	69.31	5920	-42.23	20230228	2020	69.31	20230103	5920	-42.23	20230228	2020	69.31	20230103	7.19	N	058850	500	238 억	3382063	N	N	22	N	N
18	20231027	160509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	-40	5	-1.18	2480036080	739852	19.80	3380	3435	3250	4390	2370	3380	3352.08	7.83	37594	3733	3556	3438	3261	3143	3497	3202	238	1010	500	2160	5	1	42685000	1426	8.35	0.73	12	1.73	400.00	4575.00	5920	20230228	-43.58	2020	20230103	65.35	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	2020	65.35	20230103	7.21	N	058850	500	238 억	3343459	N	N	22	N	N
19	20231027	150538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-25	5	-0.74	2319521090	691883	18.52	3380	3435	3250	4390	2370	3380	3352.48	7.83	37373	3733	3556	3438	3261	3143	3497	3202	238	1010	500	2160	5	1	42685000	1432	8.39	0.73	12	1.62	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	7.21	N	058850	500	238 억	3343459	N	N	33	N	N
20	20231027	140537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-25	5	-0.74	2110485490	629470	16.85	3380	3435	3250	4390	2370	3380	3352.80	7.83	25308	3733	3556	3438	3261	3143	3497	3202	238	1010	500	2160	5	1	42685000	1432	8.39	0.73	12	1.47	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	7.21	N	058850	500	238 억	3343459	N	N	33	N	N
21	20231027	130530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-30	5	-0.89	1896286545	565305	15.13	3380	3435	3250	4390	2370	3380	3354.45	7.83	16065	3733	3556	3438	3261	3143	3497	3202	238	1010	500	2160	5	1	42685000	1430	8.38	0.73	12	1.32	400.00	4575.00	5920	20230228	-43.41	2020	20230103	65.84	5920	-43.41	20230228	2020	65.84	20230103	5920	-43.41	20230228	2020	65.84	20230103	7.21	N	058850	500	238 억	3343459	N	N	33	N	N
22	20231027	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	-10	5	-0.30	1701490295	507309	13.58	3380	3435	3250	4390	2370	3380	3353.95	7.83	6016	3733	3556	3438	3261	3143	3497	3202	238	1010	500	2160	5	1	42685000	1438	8.43	0.74	12	1.19	400.00	4575.00	5920	20230228	-43.07	2020	20230103	66.83	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	2020	66.83	20230103	7.21	N	058850	500	238 억	3343459	N	N	33	N	N
23	20231027	110544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	10	2	0.30	1544249520	460911	12.33	3380	3435	3250	4390	2370	3380	3350.43	7.83	-9507	3733	3556	3438	3261	3143	3497	3202	238	1010	500	2160	5	1	42685000	1447	8.47	0.74	12	1.08	400.00	4575.00	5920	20230228	-42.74	2020	20230103	67.82	5920	-42.74	20230228	2020	67.82	20230103	5920	-42.74	20230228	2020	67.82	20230103	7.21	N	058850	500	238 억	3343459	N	N	33	N	N
24	20231027	100537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3325	-55	5	-1.63	1181331750	353229	9.45	3380	3435	3250	4390	2370	3380	3344.38	7.83	-20383	3733	3556	3438	3261	3143	3497	3202	238	1010	500	2160	5	1	42685000	1419	8.31	0.73	12	0.83	400.00	4575.00	5920	20230228	-43.83	2020	20230103	64.60	5920	-43.83	20230228	2020	64.60	20230103	5920	-43.83	20230228	2020	64.60	20230103	7.21	N	058850	500	238 억	3343459	N	N	33	N	N
25	20231027	090534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3430	50	2	1.48	151550985	44520	1.19	3380	3435	3380	4390	2370	3380	3404.12	7.83	8635	3733	3556	3438	3261	3143	3497	3202	238	1010	500	2160	5	1	42685000	1464	8.57	0.75	12	0.10	400.00	4575.00	5920	20230228	-42.06	2020	20230103	69.80	5920	-42.06	20230228	2020	69.80	20230103	5920	-42.06	20230228	2020	69.80	20230103	7.21	N	058850	500	238 억	3343459	N	N	33	N	N
26	20231026	160529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	-125	5	-3.57	12980471300	3725274	259.30	3420	3615	3320	4555	2455	3505	3484.58	8.20	-153860	3591	3547	3486	3442	3381	3570	3465	238	1050	500	2240	5	1	42685000	1443	8.45	0.74	12	8.73	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	7.39	N	058850	500	238 억	3498754	N	N	33	N	N
27	20231026	150529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3400	-105	5	-3.00	12684320380	3637826	253.22	3420	3615	3320	4555	2455	3505	3486.78	8.20	-168139	3591	3547	3486	3442	3381	3570	3465	238	1050	500	2240	5	1	42685000	1451	8.50	0.74	12	8.52	400.00	4575.00	5920	20230228	-42.57	2020	20230103	68.32	5920	-42.57	20230228	2020	68.32	20230103	5920	-42.57	20230228	2020	68.32	20230103	7.39	N	058850	500	238 억	3498754	N	N	1205	N	N
28	20231026	140530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-150	5	-4.28	12009640150	3437907	239.30	3420	3615	3355	4555	2455	3505	3493.30	8.20	-194010	3591	3547	3486	3442	3381	3570	3465	238	1050	500	2240	5	1	42685000	1432	8.39	0.73	12	8.05	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	7.39	N	058850	500	238 억	3498754	N	N	1205	N	N
29	20231026	130529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3395	-110	5	-3.14	11643522805	3329411	231.75	3420	3615	3355	4555	2455	3505	3497.17	8.20	-200715	3591	3547	3486	3442	3381	3570	3465	238	1050	500	2240	5	1	42685000	1449	8.49	0.74	12	7.80	400.00	4575.00	5920	20230228	-42.65	2020	20230103	68.07	5920	-42.65	20230228	2020	68.07	20230103	5920	-42.65	20230228	2020	68.07	20230103	7.39	N	058850	500	238 억	3498754	N	N	1205	N	N
30	20231026	120528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-130	5	-3.71	11294057860	3226072	224.56	3420	3615	3355	4555	2455	3505	3500.87	8.20	-182065	3591	3547	3486	3442	3381	3570	3465	238	1050	500	2240	5	1	42685000	1441	8.44	0.74	12	7.56	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	7.39	N	058850	500	238 억	3498754	N	N	1205	N	N
31	20231026	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3440	-65	5	-1.85	10796661585	3079882	214.38	3420	3615	3355	4555	2455	3505	3505.54	8.20	-190727	3591	3547	3486	3442	3381	3570	3465	238	1050	500	2240	5	1	42685000	1468	8.60	0.75	12	7.22	400.00	4575.00	5920	20230228	-41.89	2020	20230103	70.30	5920	-41.89	20230228	2020	70.30	20230103	5920	-41.89	20230228	2020	70.30	20230103	7.39	N	058850	500	238 억	3498754	N	N	1205	N	N
32	20231026	100532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	45	2	1.28	6795573750	1918281	133.53	3420	3615	3385	4555	2455	3505	3542.54	8.20	-232608	3591	3547	3486	3442	3381	3570	3465	238	1050	500	2240	5	1	42685000	1515	8.88	0.78	12	4.49	400.00	4575.00	5920	20230228	-40.03	2020	20230103	75.74	5920	-40.03	20230228	2020	75.74	20230103	5920	-40.03	20230228	2020	75.74	20230103	7.39	N	058850	500	238 억	3498754	N	N	1205	N	N
33	20231026	090531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3425	-80	5	-2.28	306769330	89791	6.25	3420	3440	3385	4555	2455	3505	3416.28	8.20	-4325	3591	3547	3486	3442	3381	3570	3465	238	1050	500	2240	5	1	42685000	1462	8.56	0.75	12	0.21	400.00	4575.00	5920	20230228	-42.15	2020	20230103	69.55	5920	-42.15	20230228	2020	69.55	20230103	5920	-42.15	20230228	2020	69.55	20230103	7.39	N	058850	500	238 억	3498754	N	N	1205	N	N
34	20231025	160532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3505	55	2	1.59	4967982800	1426603	62.09	3460	3530	3425	4485	2415	3450	3482.37	7.97	100101	3596	3522	3376	3302	3156	3560	3340	238	1035	500	2200	5	1	42685000	1496	8.76	0.77	12	3.34	400.00	4575.00	5920	20230228	-40.79	2020	20230103	73.51	5920	-40.79	20230228	2020	73.51	20230103	5920	-40.79	20230228	2020	73.51	20230103	7.52	N	058850	500	238 억	3401087	N	N	1205	N	N
35	20231025	150532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	35	2	1.01	4720164500	1355676	59.00	3460	3530	3425	4485	2415	3450	3481.82	7.97	84367	3596	3522	3376	3302	3156	3560	3340	238	1035	500	2200	5	1	42685000	1488	8.71	0.76	12	3.18	400.00	4575.00	5920	20230228	-41.13	2020	20230103	72.52	5920	-41.13	20230228	2020	72.52	20230103	5920	-41.13	20230228	2020	72.52	20230103	7.52	N	058850	500	238 억	3401087	N	N	0	N	N
36	20231025	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3495	45	2	1.30	4322201295	1241500	54.03	3460	3530	3425	4485	2415	3450	3481.48	7.97	63442	3596	3522	3376	3302	3156	3560	3340	238	1035	500	2200	5	1	42685000	1492	8.74	0.76	12	2.91	400.00	4575.00	5920	20230228	-40.96	2020	20230103	73.02	5920	-40.96	20230228	2020	73.02	20230103	5920	-40.96	20230228	2020	73.02	20230103	7.52	N	058850	500	238 억	3401087	N	N	0	N	N
37	20231025	130529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	30	2	0.87	3972204285	1140983	49.66	3460	3530	3425	4485	2415	3450	3481.44	7.97	26437	3596	3522	3376	3302	3156	3560	3340	238	1035	500	2200	5	1	42685000	1485	8.70	0.76	12	2.67	400.00	4575.00	5920	20230228	-41.22	2020	20230103	72.28	5920	-41.22	20230228	2020	72.28	20230103	5920	-41.22	20230228	2020	72.28	20230103	7.52	N	058850	500	238 억	3401087	N	N	0	N	N
38	20231025	120529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3495	45	2	1.30	3750289125	1077299	46.89	3460	3530	3425	4485	2415	3450	3481.25	7.97	19443	3596	3522	3376	3302	3156	3560	3340	238	1035	500	2200	5	1	42685000	1492	8.74	0.76	12	2.52	400.00	4575.00	5920	20230228	-40.96	2020	20230103	73.02	5920	-40.96	20230228	2020	73.02	20230103	5920	-40.96	20230228	2020	73.02	20230103	7.52	N	058850	500	238 억	3401087	N	N	0	N	N
39	20231025	110529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	40	2	1.16	3279763930	943219	41.05	3460	3520	3425	4485	2415	3450	3477.26	7.97	-17193	3596	3522	3376	3302	3156	3560	3340	238	1035	500	2200	5	1	42685000	1490	8.72	0.76	12	2.21	400.00	4575.00	5920	20230228	-41.05	2020	20230103	72.77	5920	-41.05	20230228	2020	72.77	20230103	5920	-41.05	20230228	2020	72.77	20230103	7.52	N	058850	500	238 억	3401087	N	N	0	N	N
40	20231025	100529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3495	45	2	1.30	2756260830	793513	34.54	3460	3515	3425	4485	2415	3450	3473.55	7.97	-50745	3596	3522	3376	3302	3156	3560	3340	238	1035	500	2200	5	1	42685000	1492	8.74	0.76	12	1.86	400.00	4575.00	5920	20230228	-40.96	2020	20230103	73.02	5920	-40.96	20230228	2020	73.02	20230103	5920	-40.96	20230228	2020	73.02	20230103	7.52	N	058850	500	238 억	3401087	N	N	0	N	N
41	20231025	090527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3445	-5	5	-0.14	350134935	101681	4.43	3460	3465	3425	4485	2415	3450	3443.34	7.97	-25395	3596	3522	3376	3302	3156	3560	3340	238	1035	500	2200	5	1	42685000	1470	8.61	0.75	12	0.24	400.00	4575.00	5920	20230228	-41.81	2020	20230103	70.54	5920	-41.81	20230228	2020	70.54	20230103	5920	-41.81	20230228	2020	70.54	20230103	7.52	N	058850	500	238 억	3401087	N	N	0	N	N
42	20231024	160517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3450	215	2	6.65	7634805850	2272847	299.71	3285	3450	3230	4205	2265	3235	3359.11	7.26	278874	3331	3282	3241	3192	3151	3307	3217	238	970	500	2070	5	1	42685000	1473	8.62	0.75	12	5.32	400.00	4575.00	5920	20230228	-41.72	2020	20230103	70.79	5920	-41.72	20230228	2020	70.79	20230103	5920	-41.72	20230228	2020	70.79	20230103	7.80	N	058850	500	238 억	3099267	N	N	0	N	N
43	20231024	150526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3410	175	2	5.41	7172354715	2138109	281.94	3285	3435	3230	4205	2265	3235	3354.62	7.26	266423	3331	3282	3241	3192	3151	3307	3217	238	970	500	2070	5	1	42685000	1456	8.53	0.75	12	5.01	400.00	4575.00	5920	20230228	-42.40	2020	20230103	68.81	5920	-42.40	20230228	2020	68.81	20230103	5920	-42.40	20230228	2020	68.81	20230103	7.80	N	058850	500	238 억	3099267	N	N	0	N	N
44	20231024	140516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	155	2	4.79	6237073050	1863214	245.69	3285	3435	3230	4205	2265	3235	3347.57	7.26	154001	3331	3282	3241	3192	3151	3307	3217	238	970	500	2070	5	1	42685000	1447	8.47	0.74	12	4.37	400.00	4575.00	5920	20230228	-42.74	2020	20230103	67.82	5920	-42.74	20230228	2020	67.82	20230103	5920	-42.74	20230228	2020	67.82	20230103	7.80	N	058850	500	238 억	3099267	N	N	0	N	N
45	20231024	130523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	135	2	4.17	5778626770	1727698	227.82	3285	3435	3230	4205	2265	3235	3344.79	7.26	123803	3331	3282	3241	3192	3151	3307	3217	238	970	500	2070	5	1	42685000	1438	8.43	0.74	12	4.05	400.00	4575.00	5920	20230228	-43.07	2020	20230103	66.83	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	2020	66.83	20230103	7.80	N	058850	500	238 억	3099267	N	N	0	N	N
46	20231024	120528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	125	2	3.86	5013915155	1500595	197.88	3285	3435	3230	4205	2265	3235	3341.39	7.26	35425	3331	3282	3241	3192	3151	3307	3217	238	970	500	2070	5	1	42685000	1434	8.40	0.73	12	3.52	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	7.80	N	058850	500	238 억	3099267	N	N	0	N	N
47	20231024	110523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	60	2	1.85	4460076750	1334122	175.92	3285	3435	3230	4205	2265	3235	3343.20	7.26	-38484	3331	3282	3241	3192	3151	3307	3217	238	970	500	2070	5	1	42685000	1406	8.24	0.72	12	3.13	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	7.80	N	058850	500	238 억	3099267	N	N	0	N	N
48	20231024	100518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	50	2	1.55	3692547860	1098934	144.91	3285	3435	3275	4205	2265	3235	3360.29	7.26	16927	3331	3282	3241	3192	3151	3307	3217	238	970	500	2070	5	1	42685000	1402	8.21	0.72	12	2.57	400.00	4575.00	5920	20230228	-44.51	2020	20230103	62.62	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	2020	62.62	20230103	7.80	N	058850	500	238 억	3099267	N	N	0	N	N
49	20231024	090522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3305	70	2	2.16	174949235	53009	6.99	3285	3340	3275	4205	2265	3235	3302.26	7.26	17379	3331	3282	3241	3192	3151	3307	3217	238	970	500	2070	5	1	42685000	1411	8.26	0.72	12	0.12	400.00	4575.00	5920	20230228	-44.17	2020	20230103	63.61	5920	-44.17	20230228	2020	63.61	20230103	5920	-44.17	20230228	2020	63.61	20230103	7.80	N	058850	500	238 억	3099267	N	N	0	N	N
50	20231023	160514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	20	2	0.62	2382379960	732948	39.32	3205	3290	3200	4175	2255	3215	3250.45	6.92	140031	3505	3360	3255	3110	3005	3307	3057	238	960	500	2050	5	1	42685000	1381	8.09	0.71	12	1.72	400.00	4575.00	5920	20230228	-45.35	2020	20230103	60.15	5920	-45.35	20230228	2020	60.15	20230103	5920	-45.35	20230228	2020	60.15	20230103	7.64	N	058850	500	238 억	2955031	N	N	0	N	N
51	20231023	150517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	30	2	0.93	2235435280	687652	36.89	3205	3290	3200	4175	2255	3215	3250.83	6.92	125326	3505	3360	3255	3110	3005	3307	3057	238	960	500	2050	5	1	42685000	1385	8.11	0.71	12	1.61	400.00	4575.00	5920	20230228	-45.19	2020	20230103	60.64	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	2020	60.64	20230103	7.64	N	058850	500	238 억	2955031	N	N	0	N	N
52	20231023	140516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	20	2	0.62	1913056855	587800	31.53	3205	3290	3200	4175	2255	3215	3254.61	6.92	100879	3505	3360	3255	3110	3005	3307	3057	238	960	500	2050	5	1	42685000	1381	8.09	0.71	12	1.38	400.00	4575.00	5920	20230228	-45.35	2020	20230103	60.15	5920	-45.35	20230228	2020	60.15	20230103	5920	-45.35	20230228	2020	60.15	20230103	7.64	N	058850	500	238 억	2955031	N	N	0	N	N
53	20231023	130519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	20	2	0.62	1731837710	531953	28.54	3205	3290	3200	4175	2255	3215	3255.62	6.92	92113	3505	3360	3255	3110	3005	3307	3057	238	960	500	2050	5	1	42685000	1381	8.09	0.71	12	1.25	400.00	4575.00	5920	20230228	-45.35	2020	20230103	60.15	5920	-45.35	20230228	2020	60.15	20230103	5920	-45.35	20230228	2020	60.15	20230103	7.64	N	058850	500	238 억	2955031	N	N	0	N	N
54	20231023	120514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3265	50	2	1.56	1564683240	480507	25.78	3205	3290	3200	4175	2255	3215	3256.32	6.92	91873	3505	3360	3255	3110	3005	3307	3057	238	960	500	2050	5	1	42685000	1394	8.16	0.71	12	1.13	400.00	4575.00	5920	20230228	-44.85	2020	20230103	61.63	5920	-44.85	20230228	2020	61.63	20230103	5920	-44.85	20230228	2020	61.63	20230103	7.64	N	058850	500	238 억	2955031	N	N	0	N	N
55	20231023	110513	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	60	2	1.87	1346715470	413677	22.19	3205	3290	3200	4175	2255	3215	3255.48	6.92	84982	3505	3360	3255	3110	3005	3307	3057	238	960	500	2050	5	1	42685000	1398	8.19	0.72	12	0.97	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	7.64	N	058850	500	238 억	2955031	N	N	0	N	N
56	20231023	100510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	70	2	2.18	1016491850	312636	16.77	3205	3285	3200	4175	2255	3215	3251.36	6.92	57201	3505	3360	3255	3110	3005	3307	3057	238	960	500	2050	5	1	42685000	1402	8.21	0.72	12	0.73	400.00	4575.00	5920	20230228	-44.51	2020	20230103	62.62	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	2020	62.62	20230103	7.64	N	058850	500	238 억	2955031	N	N	0	N	N
57	20231023	090520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	35	2	1.09	226666420	70398	3.78	3205	3270	3200	4175	2255	3215	3219.79	6.92	17457	3505	3360	3255	3110	3005	3307	3057	238	960	500	2050	5	1	42685000	1387	8.12	0.71	12	0.16	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	7.64	N	058850	500	238 억	2955031	N	N	0	N	N
58	20231020	160513	57	100.00	KOSPI	서비스업	N	N	N	N	N	3215	-185	5	-5.44	5940794980	1840073	121.62	3350	3400	3150	4420	2380	3400	3228.50	6.87	29520	3596	3497	3431	3332	3266	3465	3300	238	1020	500	2170	5	1	42685000	1372	8.04	0.70	12	4.31	400.00	4575.00	5920	20230228	-45.69	2020	20230103	59.16	5920	-45.69	20230228	2020	59.16	20230103	5920	-45.69	20230228	2020	59.16	20230103	7.26	N	058850	500	238 억	2931799	N	N	10	N	N
59	20231020	150514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3190	-210	5	-6.18	5626186490	1741913	115.13	3350	3400	3150	4420	2380	3400	3229.79	6.87	15219	3596	3497	3431	3332	3266	3465	3300	238	1020	500	2170	5	1	42685000	1362	7.97	0.70	12	4.08	400.00	4575.00	5920	20230228	-46.11	2020	20230103	57.92	5920	-46.11	20230228	2020	57.92	20230103	5920	-46.11	20230228	2020	57.92	20230103	7.26	N	058850	500	238 억	2931799	N	N	10	N	N
60	20231020	140517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	-165	5	-4.85	4957609890	1533624	101.37	3350	3400	3150	4420	2380	3400	3232.50	6.87	-11742	3596	3497	3431	3332	3266	3465	3300	238	1020	500	2170	5	1	42685000	1381	8.09	0.71	12	3.59	400.00	4575.00	5920	20230228	-45.35	2020	20230103	60.15	5920	-45.35	20230228	2020	60.15	20230103	5920	-45.35	20230228	2020	60.15	20230103	7.26	N	058850	500	238 억	2931799	N	N	10	N	N
61	20231020	130503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3215	-185	5	-5.44	4378588445	1354373	89.52	3350	3400	3150	4420	2380	3400	3232.80	6.87	-39656	3596	3497	3431	3332	3266	3465	3300	238	1020	500	2170	5	1	42685000	1372	8.04	0.70	12	3.17	400.00	4575.00	5920	20230228	-45.69	2020	20230103	59.16	5920	-45.69	20230228	2020	59.16	20230103	5920	-45.69	20230228	2020	59.16	20230103	7.26	N	058850	500	238 억	2931799	N	N	10	N	N
62	20231020	120511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3190	-210	5	-6.18	4123942715	1274812	84.26	3350	3400	3150	4420	2380	3400	3234.81	6.87	-39744	3596	3497	3431	3332	3266	3465	3300	238	1020	500	2170	5	1	42685000	1362	7.97	0.70	12	2.99	400.00	4575.00	5920	20230228	-46.11	2020	20230103	57.92	5920	-46.11	20230228	2020	57.92	20230103	5920	-46.11	20230228	2020	57.92	20230103	7.26	N	058850	500	238 억	2931799	N	N	10	N	N
63	20231020	110516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3190	-210	5	-6.18	3430408050	1056214	69.81	3350	3400	3185	4420	2380	3400	3247.69	6.87	-47767	3596	3497	3431	3332	3266	3465	3300	238	1020	500	2170	5	1	42685000	1362	7.97	0.70	12	2.47	400.00	4575.00	5920	20230228	-46.11	2020	20230103	57.92	5920	-46.11	20230228	2020	57.92	20230103	5920	-46.11	20230228	2020	57.92	20230103	7.26	N	058850	500	238 억	2931799	N	N	10	N	N
64	20231020	100510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3215	-185	5	-5.44	2660887435	815389	53.89	3350	3400	3190	4420	2380	3400	3263.16	6.87	-27291	3596	3497	3431	3332	3266	3465	3300	238	1020	500	2170	5	1	42685000	1372	8.04	0.70	12	1.91	400.00	4575.00	5920	20230228	-45.69	2020	20230103	59.16	5920	-45.69	20230228	2020	59.16	20230103	5920	-45.69	20230228	2020	59.16	20230103	7.26	N	058850	500	238 억	2931799	N	N	10	N	N
65	20231020	090511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	-40	5	-1.18	272559150	81280	5.37	3350	3400	3335	4420	2380	3400	3352.74	6.87	4618	3596	3497	3431	3332	3266	3465	3300	238	1020	500	2170	5	1	42685000	1434	8.40	0.73	12	0.19	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	7.26	N	058850	500	238 억	2931799	N	N	10	N	N
66	20231019	160509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3400	-150	5	-4.23	5090804135	1483627	46.29	3450	3530	3365	4615	2485	3550	3431.64	7.36	-206470	3700	3625	3530	3455	3360	3577	3407	238	1065	500	2270	5	1	42685000	1451	8.50	0.74	12	3.48	400.00	4575.00	5920	20230228	-42.57	2020	20230103	68.32	5920	-42.57	20230228	2020	68.32	20230103	5920	-42.57	20230228	2020	68.32	20230103	7.65	N	058850	500	238 억	3141610	N	N	10	N	N
67	20231019	150506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	-165	5	-4.65	4550345200	1324595	41.33	3450	3530	3365	4615	2485	3550	3435.21	7.36	-183793	3700	3625	3530	3455	3360	3577	3407	238	1065	500	2270	5	1	42685000	1445	8.46	0.74	12	3.10	400.00	4575.00	5920	20230228	-42.82	2020	20230103	67.57	5920	-42.82	20230228	2020	67.57	20230103	5920	-42.82	20230228	2020	67.57	20230103	7.65	N	058850	500	238 억	3141610	N	N	17	N	N
68	20231019	140509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3415	-135	5	-3.80	3762884935	1092271	34.08	3450	3530	3380	4615	2485	3550	3444.94	7.36	-152430	3700	3625	3530	3455	3360	3577	3407	238	1065	500	2270	5	1	42685000	1458	8.54	0.75	12	2.56	400.00	4575.00	5920	20230228	-42.31	2020	20230103	69.06	5920	-42.31	20230228	2020	69.06	20230103	5920	-42.31	20230228	2020	69.06	20230103	7.65	N	058850	500	238 억	3141610	N	N	17	N	N
69	20231019	130506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3435	-115	5	-3.24	3323803655	963768	30.07	3450	3530	3380	4615	2485	3550	3448.68	7.36	-126557	3700	3625	3530	3455	3360	3577	3407	238	1065	500	2270	5	1	42685000	1466	8.59	0.75	12	2.26	400.00	4575.00	5920	20230228	-41.98	2020	20230103	70.05	5920	-41.98	20230228	2020	70.05	20230103	5920	-41.98	20230228	2020	70.05	20230103	7.65	N	058850	500	238 억	3141610	N	N	17	N	N
70	20231019	120509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3445	-105	5	-2.96	2997502915	868583	27.10	3450	3530	3380	4615	2485	3550	3450.94	7.36	-119303	3700	3625	3530	3455	3360	3577	3407	238	1065	500	2270	5	1	42685000	1470	8.61	0.75	12	2.03	400.00	4575.00	5920	20230228	-41.81	2020	20230103	70.54	5920	-41.81	20230228	2020	70.54	20230103	5920	-41.81	20230228	2020	70.54	20230103	7.65	N	058850	500	238 억	3141610	N	N	17	N	N
71	20231019	110508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3455	-95	5	-2.68	2730349535	791365	24.69	3450	3530	3380	4615	2485	3550	3450.09	7.36	-105855	3700	3625	3530	3455	3360	3577	3407	238	1065	500	2270	5	1	42685000	1475	8.64	0.76	12	1.85	400.00	4575.00	5920	20230228	-41.64	2020	20230103	71.04	5920	-41.64	20230228	2020	71.04	20230103	5920	-41.64	20230228	2020	71.04	20230103	7.65	N	058850	500	238 억	3141610	N	N	17	N	N
72	20231019	100504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3450	-100	5	-2.82	2183096960	633767	19.77	3450	3530	3380	4615	2485	3550	3444.52	7.36	-92964	3700	3625	3530	3455	3360	3577	3407	238	1065	500	2270	5	1	42685000	1473	8.62	0.75	12	1.48	400.00	4575.00	5920	20230228	-41.72	2020	20230103	70.79	5920	-41.72	20230228	2020	70.79	20230103	5920	-41.72	20230228	2020	70.79	20230103	7.65	N	058850	500	238 억	3141610	N	N	17	N	N
73	20231019	090509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3450	-100	5	-2.82	446971410	129436	4.04	3450	3475	3440	4615	2485	3550	3452.68	7.36	-10385	3700	3625	3530	3455	3360	3577	3407	238	1065	500	2270	5	1	42685000	1473	8.62	0.75	12	0.30	400.00	4575.00	5920	20230228	-41.72	2020	20230103	70.79	5920	-41.72	20230228	2020	70.79	20230103	5920	-41.72	20230228	2020	70.79	20230103	7.65	N	058850	500	238 억	3141610	N	N	17	N	N
74	20231018	160511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	85	2	2.45	11096256305	3153418	268.44	3600	3605	3435	4500	2430	3465	3518.57	8.68	-565090	3538	3501	3453	3416	3368	3520	3435	238	1035	500	2210	5	1	42685000	1515	8.88	0.78	12	7.39	400.00	4575.00	5920	20230228	-40.03	2020	20230103	75.74	5920	-40.03	20230228	2020	75.74	20230103	5920	-40.03	20230228	2020	75.74	20230103	7.59	N	058850	500	238 억	3705729	N	N	17	N	N
75	20231018	150504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3495	30	2	0.87	9812088400	2790482	237.54	3600	3605	3435	4500	2430	3465	3516.27	8.68	-490868	3538	3501	3453	3416	3368	3520	3435	238	1035	500	2210	5	1	42685000	1492	8.74	0.76	12	6.54	400.00	4575.00	5920	20230228	-40.96	2020	20230103	73.02	5920	-40.96	20230228	2020	73.02	20230103	5920	-40.96	20230228	2020	73.02	20230103	7.59	N	058850	500	238 억	3705729	N	N	28	N	N
76	20231018	140501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	15	2	0.43	7519126240	2137579	181.97	3600	3605	3445	4500	2430	3465	3517.59	8.68	-471747	3538	3501	3453	3416	3368	3520	3435	238	1035	500	2210	5	1	42685000	1485	8.70	0.76	12	5.01	400.00	4575.00	5920	20230228	-41.22	2020	20230103	72.28	5920	-41.22	20230228	2020	72.28	20230103	5920	-41.22	20230228	2020	72.28	20230103	7.59	N	058850	500	238 억	3705729	N	N	28	N	N
77	20231018	130458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	15	2	0.43	7021387630	1993898	169.73	3600	3605	3460	4500	2430	3465	3521.44	8.68	-486504	3538	3501	3453	3416	3368	3520	3435	238	1035	500	2210	5	1	42685000	1485	8.70	0.76	12	4.67	400.00	4575.00	5920	20230228	-41.22	2020	20230103	72.28	5920	-41.22	20230228	2020	72.28	20230103	5920	-41.22	20230228	2020	72.28	20230103	7.59	N	058850	500	238 억	3705729	N	N	28	N	N
78	20231018	120506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	25	2	0.72	6601921705	1873377	159.47	3600	3605	3460	4500	2430	3465	3524.08	8.68	-457676	3538	3501	3453	3416	3368	3520	3435	238	1035	500	2210	5	1	42685000	1490	8.72	0.76	12	4.39	400.00	4575.00	5920	20230228	-41.05	2020	20230103	72.77	5920	-41.05	20230228	2020	72.77	20230103	5920	-41.05	20230228	2020	72.77	20230103	7.59	N	058850	500	238 억	3705729	N	N	28	N	N
79	20231018	110502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	70	2	2.02	6097843390	1729500	147.23	3600	3605	3460	4500	2430	3465	3525.78	8.68	-456967	3538	3501	3453	3416	3368	3520	3435	238	1035	500	2210	5	1	42685000	1509	8.84	0.77	12	4.05	400.00	4575.00	5920	20230228	-40.29	2020	20230103	75.00	5920	-40.29	20230228	2020	75.00	20230103	5920	-40.29	20230228	2020	75.00	20230103	7.59	N	058850	500	238 억	3705729	N	N	28	N	N
80	20231018	100506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3475	10	2	0.29	5223596045	1480411	126.02	3600	3605	3460	4500	2430	3465	3528.48	8.68	-527596	3538	3501	3453	3416	3368	3520	3435	238	1035	500	2210	5	1	42685000	1483	8.69	0.76	12	3.47	400.00	4575.00	5920	20230228	-41.30	2020	20230103	72.03	5920	-41.30	20230228	2020	72.03	20230103	5920	-41.30	20230228	2020	72.03	20230103	7.59	N	058850	500	238 억	3705729	N	N	28	N	N
81	20231018	090502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	55	2	1.59	2180293760	611101	52.02	3600	3605	3520	4500	2430	3465	3567.81	8.68	-289686	3538	3501	3453	3416	3368	3520	3435	238	1035	500	2210	5	1	42685000	1503	8.80	0.77	12	1.43	400.00	4575.00	5920	20230228	-40.54	2020	20230103	74.26	5920	-40.54	20230228	2020	74.26	20230103	5920	-40.54	20230228	2020	74.26	20230103	7.59	N	058850	500	238 억	3705729	N	N	28	N	N
82	20231017	160505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3465	90	2	2.67	3080328325	891850	87.57	3410	3490	3405	4385	2365	3375	3453.86	8.04	271482	3495	3435	3385	3325	3275	3410	3300	238	1010	500	2160	5	1	42685000	1479	8.66	0.76	12	2.09	400.00	4575.00	5920	20230228	-41.47	2020	20230103	71.53	5920	-41.47	20230228	2020	71.53	20230103	5920	-41.47	20230228	2020	71.53	20230103	7.26	N	058850	500	238 억	3432688	N	N	28	N	N
83	20231017	150505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3460	85	2	2.52	2876023910	832839	81.78	3410	3490	3405	4385	2365	3375	3453.28	8.04	263134	3495	3435	3385	3325	3275	3410	3300	238	1010	500	2160	5	1	42685000	1477	8.65	0.76	12	1.95	400.00	4575.00	5920	20230228	-41.55	2020	20230103	71.29	5920	-41.55	20230228	2020	71.29	20230103	5920	-41.55	20230228	2020	71.29	20230103	7.26	N	058850	500	238 억	3432688	N	N	42	N	N
84	20231017	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3430	55	2	1.63	2527692670	731813	71.86	3410	3490	3405	4385	2365	3375	3454.01	8.04	242677	3495	3435	3385	3325	3275	3410	3300	238	1010	500	2160	5	1	42685000	1464	8.57	0.75	12	1.71	400.00	4575.00	5920	20230228	-42.06	2020	20230103	69.80	5920	-42.06	20230228	2020	69.80	20230103	5920	-42.06	20230228	2020	69.80	20230103	7.26	N	058850	500	238 억	3432688	N	N	42	N	N
85	20231017	130502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3445	70	2	2.07	2218881030	642009	63.04	3410	3490	3405	4385	2365	3375	3456.15	8.04	226904	3495	3435	3385	3325	3275	3410	3300	238	1010	500	2160	5	1	42685000	1470	8.61	0.75	12	1.50	400.00	4575.00	5920	20230228	-41.81	2020	20230103	70.54	5920	-41.81	20230228	2020	70.54	20230103	5920	-41.81	20230228	2020	70.54	20230103	7.26	N	058850	500	238 억	3432688	N	N	42	N	N
86	20231017	120504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3470	95	2	2.81	1920092380	555648	54.56	3410	3490	3405	4385	2365	3375	3455.59	8.04	205907	3495	3435	3385	3325	3275	3410	3300	238	1010	500	2160	5	1	42685000	1481	8.68	0.76	12	1.30	400.00	4575.00	5920	20230228	-41.39	2020	20230103	71.78	5920	-41.39	20230228	2020	71.78	20230103	5920	-41.39	20230228	2020	71.78	20230103	7.26	N	058850	500	238 억	3432688	N	N	42	N	N
87	20231017	110500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3475	100	2	2.96	1565239635	453211	44.50	3410	3490	3405	4385	2365	3375	3453.67	8.04	149322	3495	3435	3385	3325	3275	3410	3300	238	1010	500	2160	5	1	42685000	1483	8.69	0.76	12	1.06	400.00	4575.00	5920	20230228	-41.30	2020	20230103	72.03	5920	-41.30	20230228	2020	72.03	20230103	5920	-41.30	20230228	2020	72.03	20230103	7.26	N	058850	500	238 억	3432688	N	N	42	N	N
88	20231017	100457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3455	80	2	2.37	998228525	289884	28.46	3410	3475	3405	4385	2365	3375	3443.54	8.04	103962	3495	3435	3385	3325	3275	3410	3300	238	1010	500	2160	5	1	42685000	1475	8.64	0.76	12	0.68	400.00	4575.00	5920	20230228	-41.64	2020	20230103	71.04	5920	-41.64	20230228	2020	71.04	20230103	5920	-41.64	20230228	2020	71.04	20230103	7.26	N	058850	500	238 억	3432688	N	N	42	N	N
89	20231017	090501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3415	40	2	1.19	169853800	49712	4.88	3410	3440	3405	4385	2365	3375	3416.76	8.04	13767	3495	3435	3385	3325	3275	3410	3300	238	1010	500	2160	5	1	42685000	1458	8.54	0.75	12	0.12	400.00	4575.00	5920	20230228	-42.31	2020	20230103	69.06	5920	-42.31	20230228	2020	69.06	20230103	5920	-42.31	20230228	2020	69.06	20230103	7.26	N	058850	500	238 억	3432688	N	N	42	N	N
90	20231016	160500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	-120	5	-3.43	3331228280	986478	54.50	3445	3445	3335	4540	2450	3495	3376.89	7.93	54535	3705	3600	3505	3400	3305	3552	3352	238	1045	500	2230	5	1	42685000	1441	8.44	0.74	12	2.31	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	7.12	N	058850	500	238 억	3385156	N	N	42	N	N
91	20231016	150500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	-135	5	-3.86	3032439900	897815	49.61	3445	3445	3335	4540	2450	3495	3377.58	7.93	16269	3705	3600	3505	3400	3305	3552	3352	238	1045	500	2230	5	1	42685000	1434	8.40	0.73	12	2.10	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	7.12	N	058850	500	238 억	3385156	N	N	1932	N	N
92	20231016	140500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-140	5	-4.01	2605382160	770499	42.57	3445	3445	3335	4540	2450	3495	3381.42	7.93	4819	3705	3600	3505	3400	3305	3552	3352	238	1045	500	2230	5	1	42685000	1432	8.39	0.73	12	1.81	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	7.12	N	058850	500	238 억	3385156	N	N	1932	N	N
93	20231016	130458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-140	5	-4.01	2345356885	692833	38.28	3445	3445	3345	4540	2450	3495	3385.17	7.93	4797	3705	3600	3505	3400	3305	3552	3352	238	1045	500	2230	5	1	42685000	1432	8.39	0.73	12	1.62	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	7.12	N	058850	500	238 억	3385156	N	N	1932	N	N
94	20231016	120458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-140	5	-4.01	2034054810	600012	33.15	3445	3445	3355	4540	2450	3495	3390.02	7.93	19077	3705	3600	3505	3400	3305	3552	3352	238	1045	500	2230	5	1	42685000	1432	8.39	0.73	12	1.41	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	7.12	N	058850	500	238 억	3385156	N	N	1932	N	N
95	20231016	110457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	-115	5	-3.29	1608712630	473803	26.18	3445	3445	3370	4540	2450	3495	3395.32	7.93	30226	3705	3600	3505	3400	3305	3552	3352	238	1045	500	2230	5	1	42685000	1443	8.45	0.74	12	1.11	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	7.12	N	058850	500	238 억	3385156	N	N	1932	N	N
96	20231016	100452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3400	-95	5	-2.72	1298331175	382435	21.13	3445	3445	3370	4540	2450	3495	3394.91	7.93	21100	3705	3600	3505	3400	3305	3552	3352	238	1045	500	2230	5	1	42685000	1451	8.50	0.74	12	0.90	400.00	4575.00	5920	20230228	-42.57	2020	20230103	68.32	5920	-42.57	20230228	2020	68.32	20230103	5920	-42.57	20230228	2020	68.32	20230103	7.12	N	058850	500	238 억	3385156	N	N	1932	N	N
97	20231016	090455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	-115	5	-3.29	377532225	110897	6.13	3445	3445	3380	4540	2450	3495	3404.35	7.93	-1956	3705	3600	3505	3400	3305	3552	3352	238	1045	500	2230	5	1	42685000	1443	8.45	0.74	12	0.26	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	7.12	N	058850	500	238 억	3385156	N	N	1932	N	N
98	20231012	160507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	-10	5	-0.28	8453943855	2355068	101.34	3560	3690	3530	4615	2485	3550	3589.81	8.75	-140543	3663	3606	3513	3456	3363	3635	3485	238	1065	500	2270	5	1	42685000	1511	8.85	0.77	12	5.52	400.00	4575.00	5920	20230228	-40.20	2020	20230103	75.25	5920	-40.20	20230228	2020	75.25	20230103	5920	-40.20	20230228	2020	75.25	20230103	6.95	N	058850	500	238 억	3735008	N	N	4	N	N
99	20231012	150459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	5	2	0.14	7931396060	2207717	94.99	3560	3690	3530	4615	2485	3550	3592.58	8.75	-185854	3663	3606	3513	3456	3363	3635	3485	238	1065	500	2270	5	1	42685000	1517	8.89	0.78	12	5.17	400.00	4575.00	5920	20230228	-39.95	2020	20230103	75.99	5920	-39.95	20230228	2020	75.99	20230103	5920	-39.95	20230228	2020	75.99	20230103	6.95	N	058850	500	238 억	3735008	N	N	3	N	N
100	20231012	140458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3580	30	2	0.85	6842015770	1901021	81.80	3560	3690	3530	4615	2485	3550	3599.13	8.75	-146964	3663	3606	3513	3456	3363	3635	3485	238	1065	500	2270	5	1	42685000	1528	8.95	0.78	12	4.45	400.00	4575.00	5920	20230228	-39.53	2020	20230103	77.23	5920	-39.53	20230228	2020	77.23	20230103	5920	-39.53	20230228	2020	77.23	20230103	6.95	N	058850	500	238 억	3735008	N	N	3	N	N
101	20231012	130457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	40	2	1.13	3169770845	887099	38.17	3560	3605	3530	4615	2485	3550	3573.19	8.75	31421	3663	3606	3513	3456	3363	3635	3485	238	1065	500	2270	5	1	42685000	1532	8.97	0.78	12	2.08	400.00	4575.00	5920	20230228	-39.36	2020	20230103	77.72	5920	-39.36	20230228	2020	77.72	20230103	5920	-39.36	20230228	2020	77.72	20230103	6.95	N	058850	500	238 억	3735008	N	N	3	N	N
102	20231012	120505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	40	2	1.13	2705921530	758059	32.62	3560	3600	3530	4615	2485	3550	3569.54	8.75	47163	3663	3606	3513	3456	3363	3635	3485	238	1065	500	2270	5	1	42685000	1532	8.97	0.78	12	1.78	400.00	4575.00	5920	20230228	-39.36	2020	20230103	77.72	5920	-39.36	20230228	2020	77.72	20230103	5920	-39.36	20230228	2020	77.72	20230103	6.95	N	058850	500	238 억	3735008	N	N	3	N	N
103	20231012	110503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3565	15	2	0.42	2234638780	626528	26.96	3560	3600	3530	4615	2485	3550	3566.70	8.75	29142	3663	3606	3513	3456	3363	3635	3485	238	1065	500	2270	5	1	42685000	1522	8.91	0.78	12	1.47	400.00	4575.00	5920	20230228	-39.78	2020	20230103	76.49	5920	-39.78	20230228	2020	76.49	20230103	5920	-39.78	20230228	2020	76.49	20230103	6.95	N	058850	500	238 억	3735008	N	N	3	N	N
104	20231012	100501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3575	25	2	0.70	1578116585	442300	19.03	3560	3600	3530	4615	2485	3550	3567.98	8.75	26312	3663	3606	3513	3456	3363	3635	3485	238	1065	500	2270	5	1	42685000	1526	8.94	0.78	12	1.04	400.00	4575.00	5920	20230228	-39.61	2020	20230103	76.98	5920	-39.61	20230228	2020	76.98	20230103	5920	-39.61	20230228	2020	76.98	20230103	6.95	N	058850	500	238 억	3735008	N	N	3	N	N
105	20231012	090504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3555	5	2	0.14	250209515	70415	3.03	3560	3580	3530	4615	2485	3550	3553.36	8.75	-18889	3663	3606	3513	3456	3363	3635	3485	238	1065	500	2270	5	1	42685000	1517	8.89	0.78	12	0.16	400.00	4575.00	5920	20230228	-39.95	2020	20230103	75.99	5920	-39.95	20230228	2020	75.99	20230103	5920	-39.95	20230228	2020	75.99	20230103	6.95	N	058850	500	238 억	3735008	N	N	3	N	N
106	20231011	160459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	190	2	5.65	8084791545	2294602	104.49	3420	3570	3420	4365	2355	3360	3523.70	8.49	100235	3750	3555	3450	3255	3150	3502	3202	238	1005	500	2150	5	1	42685000	1515	8.88	0.78	12	5.38	400.00	4575.00	5920	20230228	-40.03	2020	20230103	75.74	5920	-40.03	20230228	2020	75.74	20230103	5920	-40.03	20230228	2020	75.74	20230103	7.77	N	058850	500	238 억	3625798	N	N	3	N	N
107	20231011	150459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	170	2	5.06	7623483755	2164141	98.55	3420	3570	3420	4365	2355	3360	3523.01	8.49	111092	3750	3555	3450	3255	3150	3502	3202	238	1005	500	2150	5	1	42685000	1507	8.82	0.77	12	5.07	400.00	4575.00	5920	20230228	-40.37	2020	20230103	74.75	5920	-40.37	20230228	2020	74.75	20230103	5920	-40.37	20230228	2020	74.75	20230103	7.77	N	058850	500	238 억	3625798	N	N	2	N	N
108	20231011	140504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	170	2	5.06	6870964565	1951409	88.86	3420	3570	3420	4365	2355	3360	3521.44	8.49	34640	3750	3555	3450	3255	3150	3502	3202	238	1005	500	2150	5	1	42685000	1507	8.82	0.77	12	4.57	400.00	4575.00	5920	20230228	-40.37	2020	20230103	74.75	5920	-40.37	20230228	2020	74.75	20230103	5920	-40.37	20230228	2020	74.75	20230103	7.77	N	058850	500	238 억	3625798	N	N	2	N	N
109	20231011	130455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	170	2	5.06	6100782440	1733374	78.93	3420	3570	3420	4365	2355	3360	3520.06	8.49	-15666	3750	3555	3450	3255	3150	3502	3202	238	1005	500	2150	5	1	42685000	1507	8.82	0.77	12	4.06	400.00	4575.00	5920	20230228	-40.37	2020	20230103	74.75	5920	-40.37	20230228	2020	74.75	20230103	5920	-40.37	20230228	2020	74.75	20230103	7.77	N	058850	500	238 억	3625798	N	N	2	N	N
110	20231011	120506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	180	2	5.36	3434848980	981342	44.69	3420	3555	3420	4365	2355	3360	3500.87	8.49	244010	3750	3555	3450	3255	3150	3502	3202	238	1005	500	2150	5	1	42685000	1511	8.85	0.77	12	2.30	400.00	4575.00	5920	20230228	-40.20	2020	20230103	75.25	5920	-40.20	20230228	2020	75.25	20230103	5920	-40.20	20230228	2020	75.25	20230103	7.77	N	058850	500	238 억	3625798	N	N	2	N	N
111	20231011	110501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	175	2	5.21	2975777660	851133	38.76	3420	3555	3420	4365	2355	3360	3497.06	8.49	230564	3750	3555	3450	3255	3150	3502	3202	238	1005	500	2150	5	1	42685000	1509	8.84	0.77	12	1.99	400.00	4575.00	5920	20230228	-40.29	2020	20230103	75.00	5920	-40.29	20230228	2020	75.00	20230103	5920	-40.29	20230228	2020	75.00	20230103	7.77	N	058850	500	238 억	3625798	N	N	2	N	N
112	20231011	100457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	150	2	4.46	2389507340	685005	31.19	3420	3545	3420	4365	2355	3360	3489.25	8.49	191035	3750	3555	3450	3255	3150	3502	3202	238	1005	500	2150	5	1	42685000	1498	8.78	0.77	12	1.60	400.00	4575.00	5920	20230228	-40.71	2020	20230103	73.76	5920	-40.71	20230228	2020	73.76	20230103	5920	-40.71	20230228	2020	73.76	20230103	7.77	N	058850	500	238 억	3625798	N	N	2	N	N
113	20231011	090501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3460	100	2	2.98	718470095	207906	9.47	3420	3495	3420	4365	2355	3360	3458.10	8.49	34810	3750	3555	3450	3255	3150	3502	3202	238	1005	500	2150	5	1	42685000	1477	8.65	0.76	12	0.49	400.00	4575.00	5920	20230228	-41.55	2020	20230103	71.29	5920	-41.55	20230228	2020	71.29	20230103	5920	-41.55	20230228	2020	71.29	20230103	7.77	N	058850	500	238 억	3625798	N	N	2	N	N
114	20231010	160454	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	-210	5	-5.88	7528067775	2157852	63.98	3585	3645	3345	4640	2500	3570	3489.78	8.52	9228	3813	3691	3538	3416	3263	3752	3477	238	1070	500	2280	5	1	42685000	1434	8.40	0.73	12	5.06	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	7.48	N	058850	500	238 억	3635999	N	N	2	N	N
115	20231010	150454	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-215	5	-6.02	6943381090	1984138	58.83	3585	3645	3345	4640	2500	3570	3499.38	8.52	-20244	3813	3691	3538	3416	3263	3752	3477	238	1070	500	2280	5	1	42685000	1432	8.39	0.73	12	4.65	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	7.48	N	058850	500	238 억	3635999	N	N	5	N	N
116	20231010	140456	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	-165	5	-4.62	5640742550	1598212	47.39	3585	3645	3385	4640	2500	3570	3529.36	8.52	-88537	3813	3691	3538	3416	3263	3752	3477	238	1070	500	2280	5	1	42685000	1453	8.51	0.74	12	3.74	400.00	4575.00	5920	20230228	-42.48	2020	20230103	68.56	5920	-42.48	20230228	2020	68.56	20230103	5920	-42.48	20230228	2020	68.56	20230103	7.48	N	058850	500	238 억	3635999	N	N	5	N	N
117	20231010	130452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3445	-125	5	-3.50	4732212475	1331923	39.49	3585	3645	3425	4640	2500	3570	3552.90	8.52	-103335	3813	3691	3538	3416	3263	3752	3477	238	1070	500	2280	5	1	42685000	1470	8.61	0.75	12	3.12	400.00	4575.00	5920	20230228	-41.81	2020	20230103	70.54	5920	-41.81	20230228	2020	70.54	20230103	5920	-41.81	20230228	2020	70.54	20230103	7.48	N	058850	500	238 억	3635999	N	N	5	N	N
118	20231010	120452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	-45	5	-1.26	3697598725	1033884	30.65	3585	3645	3510	4640	2500	3570	3576.43	8.52	-79286	3813	3691	3538	3416	3263	3752	3477	238	1070	500	2280	5	1	42685000	1505	8.81	0.77	12	2.42	400.00	4575.00	5920	20230228	-40.46	2020	20230103	74.50	5920	-40.46	20230228	2020	74.50	20230103	5920	-40.46	20230228	2020	74.50	20230103	7.48	N	058850	500	238 억	3635999	N	N	5	N	N
119	20231010	110444	57	100.00	KOSPI	서비스업	N	N	N	N	N	3580	10	2	0.28	3058903630	854235	25.33	3585	3645	3510	4640	2500	3570	3580.89	8.52	-77112	3813	3691	3538	3416	3263	3752	3477	238	1070	500	2280	5	1	42685000	1528	8.95	0.78	12	2.00	400.00	4575.00	5920	20230228	-39.53	2020	20230103	77.23	5920	-39.53	20230228	2020	77.23	20230103	5920	-39.53	20230228	2020	77.23	20230103	7.48	N	058850	500	238 억	3635999	N	N	5	N	N
120	20231010	100449	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	40	2	1.12	2294909080	642323	19.05	3585	3630	3510	4640	2500	3570	3572.83	8.52	-106123	3813	3691	3538	3416	3263	3752	3477	238	1070	500	2280	5	1	42685000	1541	9.03	0.79	12	1.50	400.00	4575.00	5920	20230228	-39.02	2020	20230103	78.71	5920	-39.02	20230228	2020	78.71	20230103	5920	-39.02	20230228	2020	78.71	20230103	7.48	N	058850	500	238 억	3635999	N	N	5	N	N
121	20231010	090447	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	-25	5	-0.70	758428085	212118	6.29	3585	3630	3540	4640	2500	3570	3575.55	8.52	-67498	3813	3691	3538	3416	3263	3752	3477	238	1070	500	2280	5	1	42685000	1513	8.86	0.77	12	0.50	400.00	4575.00	5920	20230228	-40.12	2020	20230103	75.50	5920	-40.12	20230228	2020	75.50	20230103	5920	-40.12	20230228	2020	75.50	20230103	7.48	N	058850	500	238 억	3635999	N	N	5	N	N
122	20231006	160452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	145	2	4.23	11922908990	3343322	23.07	3385	3660	3385	4450	2400	3425	3566.39	6.90	690436	3888	3656	3518	3286	3148	3587	3217	238	1025	500	2190	5	1	42685000	1524	8.93	0.78	12	7.83	400.00	4575.00	5920	20230228	-39.70	2020	20230103	76.73	5920	-39.70	20230228	2020	76.73	20230103	5920	-39.70	20230228	2020	76.73	20230103	7.43	N	058850	500	238 억	2946900	N	N	5	N	N
123	20231006	150444	57	100.00	KOSPI	서비스업	N	N	N	N	N	3560	135	2	3.94	11461942665	3214119	22.18	3385	3660	3385	4450	2400	3425	3566.33	6.90	701465	3888	3656	3518	3286	3148	3587	3217	238	1025	500	2190	5	1	42685000	1520	8.90	0.78	12	7.53	400.00	4575.00	5920	20230228	-39.86	2020	20230103	76.24	5920	-39.86	20230228	2020	76.24	20230103	5920	-39.86	20230228	2020	76.24	20230103	7.43	N	058850	500	238 억	2946900	N	N	18	N	N
124	20231006	140443	57	100.00	KOSPI	서비스업	N	N	N	N	N	3585	160	2	4.67	10575452485	2965569	20.46	3385	3660	3385	4450	2400	3425	3566.31	6.90	632859	3888	3656	3518	3286	3148	3587	3217	238	1025	500	2190	5	1	42685000	1530	8.96	0.78	12	6.95	400.00	4575.00	5920	20230228	-39.44	2020	20230103	77.48	5920	-39.44	20230228	2020	77.48	20230103	5920	-39.44	20230228	2020	77.48	20230103	7.43	N	058850	500	238 억	2946900	N	N	18	N	N
125	20231006	130442	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	180	2	5.26	9922389500	2783727	19.21	3385	3660	3385	4450	2400	3425	3564.67	6.90	571131	3888	3656	3518	3286	3148	3587	3217	238	1025	500	2190	5	1	42685000	1539	9.01	0.79	12	6.52	400.00	4575.00	5920	20230228	-39.10	2020	20230103	78.47	5920	-39.10	20230228	2020	78.47	20230103	5920	-39.10	20230228	2020	78.47	20230103	7.43	N	058850	500	238 억	2946900	N	N	18	N	N
126	20231006	120437	57	100.00	KOSPI	서비스업	N	N	N	N	N	3615	190	2	5.55	8555612325	2405761	16.60	3385	3635	3385	4450	2400	3425	3556.57	6.90	519548	3888	3656	3518	3286	3148	3587	3217	238	1025	500	2190	5	1	42685000	1543	9.04	0.79	12	5.64	400.00	4575.00	5920	20230228	-38.94	2020	20230103	78.96	5920	-38.94	20230228	2020	78.96	20230103	5920	-38.94	20230228	2020	78.96	20230103	7.43	N	058850	500	238 억	2946900	N	N	18	N	N
127	20231006	110435	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	165	2	4.82	7273409520	2049777	14.14	3385	3635	3385	4450	2400	3425	3548.68	6.90	423877	3888	3656	3518	3286	3148	3587	3217	238	1025	500	2190	5	1	42685000	1532	8.97	0.78	12	4.80	400.00	4575.00	5920	20230228	-39.36	2020	20230103	77.72	5920	-39.36	20230228	2020	77.72	20230103	5920	-39.36	20230228	2020	77.72	20230103	7.43	N	058850	500	238 억	2946900	N	N	18	N	N
128	20231006	100439	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	120	2	3.50	3541698740	1012676	6.99	3385	3570	3385	4450	2400	3425	3497.71	6.90	273593	3888	3656	3518	3286	3148	3587	3217	238	1025	500	2190	5	1	42685000	1513	8.86	0.77	12	2.37	400.00	4575.00	5920	20230228	-40.12	2020	20230103	75.50	5920	-40.12	20230228	2020	75.50	20230103	5920	-40.12	20230228	2020	75.50	20230103	7.43	N	058850	500	238 억	2946900	N	N	18	N	N
129	20231006	090436	57	100.00	KOSPI	서비스업	N	N	N	N	N	3460	35	2	1.02	750047465	218844	1.51	3385	3490	3385	4450	2400	3425	3427.37	6.90	23292	3888	3656	3518	3286	3148	3587	3217	238	1025	500	2190	5	1	42685000	1477	8.65	0.76	12	0.51	400.00	4575.00	5920	20230228	-41.55	2020	20230103	71.29	5920	-41.55	20230228	2020	71.29	20230103	5920	-41.55	20230228	2020	71.29	20230103	7.43	N	058850	500	238 억	2946900	N	N	18	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History