KissMeData/002620/price/prices-20231001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	investmentCareful	shortOverheated
2	20231031	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	20	2	0.21	59333260	6127	38.88	9720	9890	9550	12580	6780	9680	9683.90	9.69	-115	9973	9826	9723	9576	9473	9775	9525	80	2900	500	6190	10	1	15973355	1549	-2.08	0.45	12	0.04	-4668.00	21360.00	18650	20230102	-47.99	9250	20231024	4.86	18650	-47.99	20230102	9250	4.86	20231024	18650	-47.99	20230102	9250	4.86	20231024	0.83	N	002620	500	79 억	1548576	N	N	N	N
3	20231031	150136	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	120	2	1.24	47450160	4902	31.11	9720	9890	9550	12580	6780	9680	9679.76	9.69	-164	9973	9826	9723	9576	9473	9775	9525	80	2900	500	6190	10	1	15973355	1565	-2.10	0.46	12	0.03	-4668.00	21360.00	18650	20230102	-47.45	9250	20231024	5.95	18650	-47.45	20230102	9250	5.95	20231024	18650	-47.45	20230102	9250	5.95	20231024	0.83	N	002620	500	79 억	1548576	N	N	N	N
4	20231031	140136	57	100.00	KOSPI	서비스업	N	N	N	N	N	9610	-70	5	-0.72	35330240	3637	23.08	9720	9890	9590	12580	6780	9680	9714.12	9.69	21	9973	9826	9723	9576	9473	9775	9525	80	2900	500	6190	10	1	15973355	1535	-2.06	0.45	12	0.02	-4668.00	21360.00	18650	20230102	-48.47	9250	20231024	3.89	18650	-48.47	20230102	9250	3.89	20231024	18650	-48.47	20230102	9250	3.89	20231024	0.83	N	002620	500	79 억	1548576	N	N	N	N
5	20231031	130136	57	100.00	KOSPI	서비스업	N	N	N	N	N	9630	-50	5	-0.52	30900080	3176	20.15	9720	9890	9630	12580	6780	9680	9729.24	9.69	-85	9973	9826	9723	9576	9473	9775	9525	80	2900	500	6190	10	1	15973355	1538	-2.06	0.45	12	0.02	-4668.00	21360.00	18650	20230102	-48.36	9250	20231024	4.11	18650	-48.36	20230102	9250	4.11	20231024	18650	-48.36	20230102	9250	4.11	20231024	0.83	N	002620	500	79 억	1548576	N	N	N	N
6	20231031	120136	57	100.00	KOSPI	서비스업	N	N	N	N	N	9670	-10	5	-0.10	24929400	2557	16.23	9720	9890	9650	12580	6780	9680	9749.47	9.69	-90	9973	9826	9723	9576	9473	9775	9525	80	2900	500	6190	10	1	15973355	1545	-2.07	0.45	12	0.02	-4668.00	21360.00	18650	20230102	-48.15	9250	20231024	4.54	18650	-48.15	20230102	9250	4.54	20231024	18650	-48.15	20230102	9250	4.54	20231024	0.83	N	002620	500	79 억	1548576	N	N	N	N
7	20231031	110136	57	100.00	KOSPI	서비스업	N	N	N	N	N	9770	90	2	0.93	12610330	1289	8.18	9720	9890	9720	12580	6780	9680	9783.03	9.69	-88	9973	9826	9723	9576	9473	9775	9525	80	2900	500	6190	10	1	15973355	1561	-2.09	0.46	12	0.01	-4668.00	21360.00	18650	20230102	-47.61	9250	20231024	5.62	18650	-47.61	20230102	9250	5.62	20231024	18650	-47.61	20230102	9250	5.62	20231024	0.83	N	002620	500	79 억	1548576	N	N	N	N
8	20231031	100137	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	170	2	1.76	7873750	805	5.11	9720	9890	9720	12580	6780	9680	9781.06	9.69	-59	9973	9826	9723	9576	9473	9775	9525	80	2900	500	6190	10	1	15973355	1573	-2.11	0.46	12	0.01	-4668.00	21360.00	18650	20230102	-47.18	9250	20231024	6.49	18650	-47.18	20230102	9250	6.49	20231024	18650	-47.18	20230102	9250	6.49	20231024	0.83	N	002620	500	79 억	1548576	N	N	N	N
9	20231031	090135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9720	40	2	0.41	2507760	258	1.64	9720	9720	9720	12580	6780	9680	9720.00	9.69	-33	9973	9826	9723	9576	9473	9775	9525	80	2900	500	6190	10	1	15973355	1553	-2.08	0.46	12	0.00	-4668.00	21360.00	18650	20230102	-47.88	9250	20231024	5.08	18650	-47.88	20230102	9250	5.08	20231024	18650	-47.88	20230102	9250	5.08	20231024	0.83	N	002620	500	79 억	1548576	N	N	N	N
10	20231030	160135	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	-270	5	-2.71	152504460	15655	41.76	9870	9870	9620	12930	6970	9950	9741.77	9.70	-187	10743	10346	10143	9746	9543	10245	9645	80	2980	500	6360	10	1	15973355	1546	-2.07	0.45	12	0.10	-4668.00	21360.00	18650	20230102	-48.10	9250	20231024	4.65	18650	-48.10	20230102	9250	4.65	20231024	18650	-48.10	20230102	9250	4.65	20231024	0.83	N	002620	500	79 억	1548774	N	N	N	N
11	20231030	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	-270	5	-2.71	138368360	14195	37.87	9870	9870	9620	12930	6970	9950	9747.67	9.70	-200	10743	10346	10143	9746	9543	10245	9645	80	2980	500	6360	10	1	15973355	1546	-2.07	0.45	12	0.09	-4668.00	21360.00	18650	20230102	-48.10	9250	20231024	4.65	18650	-48.10	20230102	9250	4.65	20231024	18650	-48.10	20230102	9250	4.65	20231024	0.83	N	002620	500	79 억	1548774	N	N	N	N
12	20231030	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	9790	-160	5	-1.61	127625060	13089	34.92	9870	9870	9620	12930	6970	9950	9750.54	9.70	-313	10743	10346	10143	9746	9543	10245	9645	80	2980	500	6360	10	1	15973355	1564	-2.10	0.46	12	0.08	-4668.00	21360.00	18650	20230102	-47.51	9250	20231024	5.84	18650	-47.51	20230102	9250	5.84	20231024	18650	-47.51	20230102	9250	5.84	20231024	0.83	N	002620	500	79 억	1548774	N	N	N	N
13	20231030	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-150	5	-1.51	93677430	9583	25.56	9870	9870	9690	12930	6970	9950	9775.36	9.70	-391	10743	10346	10143	9746	9543	10245	9645	80	2980	500	6360	10	1	15973355	1565	-2.10	0.46	12	0.06	-4668.00	21360.00	18650	20230102	-47.45	9250	20231024	5.95	18650	-47.45	20230102	9250	5.95	20231024	18650	-47.45	20230102	9250	5.95	20231024	0.83	N	002620	500	79 억	1548774	N	N	N	N
14	20231030	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9740	-210	5	-2.11	82643190	8449	22.54	9870	9870	9700	12930	6970	9950	9781.40	9.70	-373	10743	10346	10143	9746	9543	10245	9645	80	2980	500	6360	10	1	15973355	1556	-2.09	0.46	12	0.05	-4668.00	21360.00	18650	20230102	-47.77	9250	20231024	5.30	18650	-47.77	20230102	9250	5.30	20231024	18650	-47.77	20230102	9250	5.30	20231024	0.83	N	002620	500	79 억	1548774	N	N	N	N
15	20231030	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-150	5	-1.51	75916530	7762	20.71	9870	9870	9700	12930	6970	9950	9780.52	9.70	-404	10743	10346	10143	9746	9543	10245	9645	80	2980	500	6360	10	1	15973355	1565	-2.10	0.46	12	0.05	-4668.00	21360.00	18650	20230102	-47.45	9250	20231024	5.95	18650	-47.45	20230102	9250	5.95	20231024	18650	-47.45	20230102	9250	5.95	20231024	0.83	N	002620	500	79 억	1548774	N	N	N	N
16	20231030	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9710	-240	5	-2.41	63180390	6454	17.22	9870	9870	9710	12930	6970	9950	9789.31	9.70	-341	10743	10346	10143	9746	9543	10245	9645	80	2980	500	6360	10	1	15973355	1551	-2.08	0.45	12	0.04	-4668.00	21360.00	18650	20230102	-47.94	9250	20231024	4.97	18650	-47.94	20230102	9250	4.97	20231024	18650	-47.94	20230102	9250	4.97	20231024	0.83	N	002620	500	79 억	1548774	N	N	N	N
17	20231030	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9840	-110	5	-1.11	5011510	508	1.36	9870	9870	9840	12930	6970	9950	9865.01	9.70	-46	10743	10346	10143	9746	9543	10245	9645	80	2980	500	6360	10	1	15973355	1572	-2.11	0.46	12	0.00	-4668.00	21360.00	18650	20230102	-47.24	9250	20231024	6.38	18650	-47.24	20230102	9250	6.38	20231024	18650	-47.24	20230102	9250	6.38	20231024	0.83	N	002620	500	79 억	1548774	N	N	N	N
18	20231027	160136	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-330	5	-3.21	381643330	37287	11.68	10280	10540	9940	13360	7200	10280	10235.27	9.68	1998	12966	11622	10636	9292	8306	12295	9965	80	3080	500	6570	10	1	15973355	1589	-2.13	0.47	12	0.23	-4668.00	21360.00	18650	20230102	-46.65	9250	20231024	7.57	18650	-46.65	20230102	9250	7.57	20231024	18650	-46.65	20230102	9250	7.57	20231024	0.83	N	002620	500	79 억	1546776	N	N	N	N
19	20231027	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-330	5	-3.21	362402260	35357	11.08	10280	10540	9950	13360	7200	10280	10249.79	9.68	2739	12966	11622	10636	9292	8306	12295	9965	80	3080	500	6570	10	1	15973355	1589	-2.13	0.47	12	0.22	-4668.00	21360.00	18650	20230102	-46.65	9250	20231024	7.57	18650	-46.65	20230102	9250	7.57	20231024	18650	-46.65	20230102	9250	7.57	20231024	0.83	N	002620	500	79 억	1546776	N	N	N	N
20	20231027	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	-170	5	-1.65	309222920	30068	9.42	10280	10540	10110	13360	7200	10280	10284.12	9.68	3632	12966	11622	10636	9292	8306	12295	9965	80	3080	500	6570	10	1	15973355	1615	-2.17	0.47	12	0.19	-4668.00	21360.00	18650	20230102	-45.79	9250	20231024	9.30	18650	-45.79	20230102	9250	9.30	20231024	18650	-45.79	20230102	9250	9.30	20231024	0.83	N	002620	500	79 억	1546776	N	N	N	N
21	20231027	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10170	-110	5	-1.07	284261780	27613	8.65	10280	10540	10120	13360	7200	10280	10294.50	9.68	3427	12966	11622	10636	9292	8306	12295	9965	80	3080	500	6570	10	1	15973355	1624	-2.18	0.48	12	0.17	-4668.00	21360.00	18650	20230102	-45.47	9250	20231024	9.95	18650	-45.47	20230102	9250	9.95	20231024	18650	-45.47	20230102	9250	9.95	20231024	0.83	N	002620	500	79 억	1546776	N	N	N	N
22	20231027	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10320	40	2	0.39	267328720	25961	8.13	10280	10540	10120	13360	7200	10280	10297.33	9.68	3502	12966	11622	10636	9292	8306	12295	9965	80	3080	500	6570	10	1	15973355	1648	-2.21	0.48	12	0.16	-4668.00	21360.00	18650	20230102	-44.66	9250	20231024	11.57	18650	-44.66	20230102	9250	11.57	20231024	18650	-44.66	20230102	9250	11.57	20231024	0.83	N	002620	500	79 억	1546776	N	N	N	N
23	20231027	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10240	-40	5	-0.39	219408420	21279	6.67	10280	10540	10120	13360	7200	10280	10311.05	9.68	3297	12966	11622	10636	9292	8306	12295	9965	80	3080	500	6570	10	1	15973355	1636	-2.19	0.48	12	0.13	-4668.00	21360.00	18650	20230102	-45.09	9250	20231024	10.70	18650	-45.09	20230102	9250	10.70	20231024	18650	-45.09	20230102	9250	10.70	20231024	0.83	N	002620	500	79 억	1546776	N	N	N	N
24	20231027	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	-80	5	-0.78	182664190	17709	5.55	10280	10540	10120	13360	7200	10280	10314.80	9.68	2031	12966	11622	10636	9292	8306	12295	9965	80	3080	500	6570	10	1	15973355	1629	-2.19	0.48	12	0.11	-4668.00	21360.00	18650	20230102	-45.31	9250	20231024	10.27	18650	-45.31	20230102	9250	10.27	20231024	18650	-45.31	20230102	9250	10.27	20231024	0.83	N	002620	500	79 억	1546776	N	N	N	N
25	20231027	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10210	-70	5	-0.68	20107940	1958	0.61	10280	10320	10210	13360	7200	10280	10269.55	9.68	186	12966	11622	10636	9292	8306	12295	9965	80	3080	500	6570	10	1	15973355	1631	-2.19	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-45.25	9250	20231024	10.38	18650	-45.25	20230102	9250	10.38	20231024	18650	-45.25	20230102	9250	10.38	20231024	0.83	N	002620	500	79 억	1546776	N	N	N	N
26	20231026	160131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10280	520	2	5.33	3505731180	317421	8694.08	9760	11980	9650	12680	6840	9760	11045.34	9.72	-6582	9926	9842	9736	9652	9546	9885	9695	80	2920	500	6240	10	1	15973355	1642	-2.20	0.48	12	1.99	-4668.00	21360.00	18650	20230102	-44.88	9100	20221024	12.97	18650	-44.88	20230102	9250	11.14	20231024	18650	-44.88	20230102	9250	11.14	20231024	0.83	N	002620	500	79 억	1553310	N	N	N	N
27	20231026	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	350	2	3.59	3432388430	310255	8497.81	9760	11980	9650	12680	6840	9760	11063.12	9.72	-6188	9926	9842	9736	9652	9546	9885	9695	80	2920	500	6240	10	1	15973355	1615	-2.17	0.47	12	1.94	-4668.00	21360.00	18650	20230102	-45.79	9100	20221024	11.10	18650	-45.79	20230102	9250	9.30	20231024	18650	-45.79	20230102	9250	9.30	20231024	0.83	N	002620	500	79 억	1553310	N	N	N	N
28	20231026	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10160	400	2	4.10	3350034170	302103	8274.53	9760	11980	9650	12680	6840	9760	11089.05	9.72	-6202	9926	9842	9736	9652	9546	9885	9695	80	2920	500	6240	10	1	15973355	1623	-2.18	0.48	12	1.89	-4668.00	21360.00	18650	20230102	-45.52	9100	20221024	11.65	18650	-45.52	20230102	9250	9.84	20231024	18650	-45.52	20230102	9250	9.84	20231024	0.83	N	002620	500	79 억	1553310	N	N	N	N
29	20231026	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10240	480	2	4.92	3241270640	291363	7980.36	9760	11980	9650	12680	6840	9760	11124.51	9.72	-5983	9926	9842	9736	9652	9546	9885	9695	80	2920	500	6240	10	1	15973355	1636	-2.19	0.48	12	1.82	-4668.00	21360.00	18650	20230102	-45.09	9100	20221024	12.53	18650	-45.09	20230102	9250	10.70	20231024	18650	-45.09	20230102	9250	10.70	20231024	0.83	N	002620	500	79 억	1553310	N	N	N	N
30	20231026	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	350	2	3.59	2967494790	264431	7242.70	9760	11980	9650	12680	6840	9760	11222.19	9.72	-5951	9926	9842	9736	9652	9546	9885	9695	80	2920	500	6240	10	1	15973355	1615	-2.17	0.47	12	1.66	-4668.00	21360.00	18650	20230102	-45.79	9100	20221024	11.10	18650	-45.79	20230102	9250	9.30	20231024	18650	-45.79	20230102	9250	9.30	20231024	0.83	N	002620	500	79 억	1553310	N	N	N	N
31	20231026	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	11150	1390	2	14.24	2218765840	193545	5301.15	9760	11980	9650	12680	6840	9760	11463.82	9.72	-6193	9926	9842	9736	9652	9546	9885	9695	80	2920	500	6240	10	1	15973355	1781	-2.39	0.52	12	1.21	-4668.00	21360.00	18650	20230102	-40.21	9100	20221024	22.53	18650	-40.21	20230102	9250	20.54	20231024	18650	-40.21	20230102	9250	20.54	20231024	0.83	N	002620	500	79 억	1553310	N	N	N	N
32	20231026	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	-110	5	-1.13	5836010	599	16.41	9760	9800	9650	12680	6840	9760	9742.92	9.72	-182	9926	9842	9736	9652	9546	9885	9695	80	2920	500	6240	10	1	15973355	1541	-2.07	0.45	12	0.00	-4668.00	21360.00	18650	20230102	-48.26	9100	20221024	6.04	18650	-48.26	20230102	9250	4.32	20231024	18650	-48.26	20230102	9250	4.32	20231024	0.83	N	002620	500	79 억	1553310	N	N	N	N
33	20231026	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9690	-70	5	-0.72	1307850	134	3.67	9760	9800	9690	12680	6840	9760	9760.07	9.72	-20	9926	9842	9736	9652	9546	9885	9695	80	2920	500	6240	10	1	15973355	1548	-2.08	0.45	12	0.00	-4668.00	21360.00	18650	20230102	-48.04	9100	20221024	6.48	18650	-48.04	20230102	9250	4.76	20231024	18650	-48.04	20230102	9250	4.76	20231024	0.83	N	002620	500	79 억	1553310	N	N	N	N
34	20231025	160131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9760	120	2	1.24	35507290	3650	65.03	9730	9820	9630	12530	6750	9640	9728.02	9.72	328	10060	9850	9550	9340	9040	9955	9445	80	2890	500	6160	10	1	15973355	1559	-2.09	0.46	12	0.02	-4668.00	21360.00	18650	20230102	-47.67	9100	20221024	7.25	18650	-47.67	20230102	9250	5.51	20231024	18650	-47.67	20230102	9250	5.51	20231024	0.84	N	002620	500	79 억	1553008	N	N	N	N
35	20231025	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9790	150	2	1.56	29687330	3054	54.41	9730	9820	9630	12530	6750	9640	9720.80	9.72	188	10060	9850	9550	9340	9040	9955	9445	80	2890	500	6160	10	1	15973355	1564	-2.10	0.46	12	0.02	-4668.00	21360.00	18650	20230102	-47.51	9100	20221024	7.58	18650	-47.51	20230102	9250	5.84	20231024	18650	-47.51	20230102	9250	5.84	20231024	0.84	N	002620	500	79 억	1553008	N	N	N	N
36	20231025	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9720	80	2	0.83	10013860	1031	18.37	9730	9820	9630	12530	6750	9640	9712.76	9.72	115	10060	9850	9550	9340	9040	9955	9445	80	2890	500	6160	10	1	15973355	1553	-2.08	0.46	12	0.01	-4668.00	21360.00	18650	20230102	-47.88	9100	20221024	6.81	18650	-47.88	20230102	9250	5.08	20231024	18650	-47.88	20230102	9250	5.08	20231024	0.84	N	002620	500	79 억	1553008	N	N	N	N
37	20231025	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	40	2	0.41	5169160	534	9.51	9730	9740	9630	12530	6750	9640	9680.07	9.72	57	10060	9850	9550	9340	9040	9955	9445	80	2890	500	6160	10	1	15973355	1546	-2.07	0.45	12	0.00	-4668.00	21360.00	18650	20230102	-48.10	9100	20221024	6.37	18650	-48.10	20230102	9250	4.65	20231024	18650	-48.10	20230102	9250	4.65	20231024	0.84	N	002620	500	79 억	1553008	N	N	N	N
38	20231025	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9720	80	2	0.83	4935990	510	9.09	9730	9740	9630	12530	6750	9640	9678.41	9.72	58	10060	9850	9550	9340	9040	9955	9445	80	2890	500	6160	10	1	15973355	1553	-2.08	0.46	12	0.00	-4668.00	21360.00	18650	20230102	-47.88	9100	20221024	6.81	18650	-47.88	20230102	9250	5.08	20231024	18650	-47.88	20230102	9250	5.08	20231024	0.84	N	002620	500	79 억	1553008	N	N	N	N
39	20231025	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	0	3	0.00	3605360	373	6.65	9730	9740	9630	12530	6750	9640	9665.84	9.72	65	10060	9850	9550	9340	9040	9955	9445	80	2890	500	6160	10	1	15973355	1540	-2.07	0.45	12	0.00	-4668.00	21360.00	18650	20230102	-48.31	9100	20221024	5.93	18650	-48.31	20230102	9250	4.22	20231024	18650	-48.31	20230102	9250	4.22	20231024	0.84	N	002620	500	79 억	1553008	N	N	N	N
40	20231025	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	0	3	0.00	2833280	293	5.22	9730	9740	9630	12530	6750	9640	9669.90	9.72	47	10060	9850	9550	9340	9040	9955	9445	80	2890	500	6160	10	1	15973355	1540	-2.07	0.45	12	0.00	-4668.00	21360.00	18650	20230102	-48.31	9100	20221024	5.93	18650	-48.31	20230102	9250	4.22	20231024	18650	-48.31	20230102	9250	4.22	20231024	0.84	N	002620	500	79 억	1553008	N	N	N	N
41	20231025	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9740	100	2	1.04	437870	45	0.80	9730	9740	9730	12530	6750	9640	9730.44	9.72	2	10060	9850	9550	9340	9040	9955	9445	80	2890	500	6160	10	1	15973355	1556	-2.09	0.46	12	0.00	-4668.00	21360.00	18650	20230102	-47.77	9100	20221024	7.03	18650	-47.77	20230102	9250	5.30	20231024	18650	-47.77	20230102	9250	5.30	20231024	0.84	N	002620	500	79 억	1553008	N	N	N	N
42	20231024	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	30	2	0.31	53240030	5612	153.12	9480	9760	9250	12490	6730	9610	9486.82	9.73	-988	10223	9916	9633	9326	9043	9775	9185	80	2880	500	6150	10	1	15973355	1540	-2.07	0.45	12	0.04	-4668.00	21360.00	18650	20230102	-48.31	9100	20221024	5.93	18650	-48.31	20230102	9250	4.22	20231024	18650	-48.31	20230102	9100	5.93	20221024	0.84	N	002620	500	79 억	1553996	N	N	N	N
43	20231024	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	30	2	0.31	47165200	4981	135.91	9480	9760	9250	12490	6730	9610	9469.02	9.73	-1006	10223	9916	9633	9326	9043	9775	9185	80	2880	500	6150	10	1	15973355	1540	-2.07	0.45	12	0.03	-4668.00	21360.00	18650	20230102	-48.31	9100	20221024	5.93	18650	-48.31	20230102	9250	4.22	20231024	18650	-48.31	20230102	9100	5.93	20221024	0.84	N	002620	500	79 억	1553996	N	N	N	N
44	20231024	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	30	2	0.31	45290860	4786	130.59	9480	9760	9250	12490	6730	9610	9463.20	9.73	-1026	10223	9916	9633	9326	9043	9775	9185	80	2880	500	6150	10	1	15973355	1540	-2.07	0.45	12	0.03	-4668.00	21360.00	18650	20230102	-48.31	9100	20221024	5.93	18650	-48.31	20230102	9250	4.22	20231024	18650	-48.31	20230102	9100	5.93	20221024	0.84	N	002620	500	79 억	1553996	N	N	N	N
45	20231024	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9670	60	2	0.62	45050070	4761	129.90	9480	9760	9250	12490	6730	9610	9462.31	9.73	-1033	10223	9916	9633	9326	9043	9775	9185	80	2880	500	6150	10	1	15973355	1545	-2.07	0.45	12	0.03	-4668.00	21360.00	18650	20230102	-48.15	9100	20221024	6.26	18650	-48.15	20230102	9250	4.54	20231024	18650	-48.15	20230102	9100	6.26	20221024	0.84	N	002620	500	79 억	1553996	N	N	N	N
46	20231024	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	70	2	0.73	43967070	4649	126.85	9480	9760	9250	12490	6730	9610	9457.32	9.73	-1029	10223	9916	9633	9326	9043	9775	9185	80	2880	500	6150	10	1	15973355	1546	-2.07	0.45	12	0.03	-4668.00	21360.00	18650	20230102	-48.10	9100	20221024	6.37	18650	-48.10	20230102	9250	4.65	20231024	18650	-48.10	20230102	9100	6.37	20221024	0.84	N	002620	500	79 억	1553996	N	N	N	N
47	20231024	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	-240	5	-2.50	43305500	4580	124.97	9480	9600	9250	12490	6730	9610	9455.35	9.73	-1046	10223	9916	9633	9326	9043	9775	9185	80	2880	500	6150	10	1	15973355	1497	-2.01	0.44	12	0.03	-4668.00	21360.00	18650	20230102	-49.76	9100	20221024	2.97	18650	-49.76	20230102	9250	1.30	20231024	18650	-49.76	20230102	9100	2.97	20221024	0.84	N	002620	500	79 억	1553996	N	N	N	N
48	20231024	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9500	-110	5	-1.14	6932880	728	19.86	9480	9600	9480	12490	6730	9610	9523.19	9.73	-337	10223	9916	9633	9326	9043	9775	9185	80	2880	500	6150	10	1	15973355	1517	-2.04	0.44	12	0.00	-4668.00	21360.00	18650	20230102	-49.06	9100	20221024	4.40	18650	-49.06	20230102	9350	1.60	20231023	18650	-49.06	20230102	9100	4.40	20221024	0.84	N	002620	500	79 억	1553996	N	N	N	N
49	20231024	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9580	-30	5	-0.31	246580	26	0.71	9480	9580	9480	12490	6730	9610	9483.85	9.73	0	10223	9916	9633	9326	9043	9775	9185	80	2880	500	6150	10	1	15973355	1530	-2.05	0.45	12	0.00	-4668.00	21360.00	18650	20230102	-48.63	9100	20221024	5.27	18650	-48.63	20230102	9350	2.46	20231023	18650	-48.63	20230102	9100	5.27	20221024	0.84	N	002620	500	79 억	1553996	N	N	N	N
50	20231023	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	9610	60	2	0.63	33722120	3508	55.59	9940	9940	9350	12410	6690	9550	9612.92	9.73	209	9896	9722	9616	9442	9336	9670	9390	80	2860	500	6110	10	1	15973355	1535	-2.06	0.45	12	0.02	-4668.00	21360.00	18650	20230102	-48.47	9100	20221024	5.60	18650	-48.47	20230102	9350	2.78	20231023	18650	-48.47	20230102	9100	5.60	20221024	0.83	N	002620	500	79 억	1553786	N	N	N	N
51	20231023	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	9610	60	2	0.63	30091220	3130	49.60	9940	9940	9350	12410	6690	9550	9613.81	9.73	273	9896	9722	9616	9442	9336	9670	9390	80	2860	500	6110	10	1	15973355	1535	-2.06	0.45	12	0.02	-4668.00	21360.00	18650	20230102	-48.47	9100	20221024	5.60	18650	-48.47	20230102	9350	2.78	20231023	18650	-48.47	20230102	9100	5.60	20221024	0.83	N	002620	500	79 억	1553786	N	N	N	N
52	20231023	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	90	2	0.94	28333740	2947	46.70	9940	9940	9350	12410	6690	9550	9614.44	9.73	298	9896	9722	9616	9442	9336	9670	9390	80	2860	500	6110	10	1	15973355	1540	-2.07	0.45	12	0.02	-4668.00	21360.00	18650	20230102	-48.31	9100	20221024	5.93	18650	-48.31	20230102	9350	3.10	20231023	18650	-48.31	20230102	9100	5.93	20221024	0.83	N	002620	500	79 억	1553786	N	N	N	N
53	20231023	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9590	40	2	0.42	27543810	2865	45.40	9940	9940	9350	12410	6690	9550	9613.90	9.73	316	9896	9722	9616	9442	9336	9670	9390	80	2860	500	6110	10	1	15973355	1532	-2.05	0.45	12	0.02	-4668.00	21360.00	18650	20230102	-48.58	9100	20221024	5.38	18650	-48.58	20230102	9350	2.57	20231023	18650	-48.58	20230102	9100	5.38	20221024	0.83	N	002620	500	79 억	1553786	N	N	N	N
54	20231023	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9600	50	2	0.52	25088620	2609	41.35	9940	9940	9350	12410	6690	9550	9616.18	9.73	326	9896	9722	9616	9442	9336	9670	9390	80	2860	500	6110	10	1	15973355	1533	-2.06	0.45	12	0.02	-4668.00	21360.00	18650	20230102	-48.53	9100	20221024	5.49	18650	-48.53	20230102	9350	2.67	20231023	18650	-48.53	20230102	9100	5.49	20221024	0.83	N	002620	500	79 억	1553786	N	N	N	N
55	20231023	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	9570	20	2	0.21	21785180	2265	35.90	9940	9940	9350	12410	6690	9550	9618.18	9.73	324	9896	9722	9616	9442	9336	9670	9390	80	2860	500	6110	10	1	15973355	1529	-2.05	0.45	12	0.01	-4668.00	21360.00	18650	20230102	-48.69	9100	20221024	5.16	18650	-48.69	20230102	9350	2.35	20231023	18650	-48.69	20230102	9100	5.16	20221024	0.83	N	002620	500	79 억	1553786	N	N	N	N
56	20231023	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9610	60	2	0.63	21239530	2208	34.99	9940	9940	9350	12410	6690	9550	9619.35	9.73	345	9896	9722	9616	9442	9336	9670	9390	80	2860	500	6110	10	1	15973355	1535	-2.06	0.45	12	0.01	-4668.00	21360.00	18650	20230102	-48.47	9100	20221024	5.60	18650	-48.47	20230102	9350	2.78	20231023	18650	-48.47	20230102	9100	5.60	20221024	0.83	N	002620	500	79 억	1553786	N	N	N	N
57	20231023	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	390	2	4.08	1003940	101	1.60	9940	9940	9940	12410	6690	9550	9940.00	9.73	-2	9896	9722	9616	9442	9336	9670	9390	80	2860	500	6110	10	1	15973355	1588	-2.13	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.70	9100	20221024	9.23	18650	-46.70	20230102	9510	4.52	20231020	18650	-46.70	20230102	9100	9.23	20221024	0.83	N	002620	500	79 억	1553786	N	N	N	N
58	20231020	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	9550	-250	5	-2.55	58368640	6100	77.06	9790	9790	9510	12740	6860	9800	9568.63	9.73	-651	10466	10132	9956	9622	9446	10045	9535	80	2940	500	6270	10	1	15973355	1525	-2.05	0.45	12	0.04	-4668.00	21360.00	18650	20230102	-48.79	9100	20221024	4.95	18650	-48.79	20230102	9510	0.42	20231020	18650	-48.79	20230102	9100	4.95	20221024	0.84	N	002620	500	79 억	1554442	N	N	N	N
59	20231020	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	9550	-250	5	-2.55	53087490	5547	70.07	9790	9790	9510	12740	6860	9800	9570.49	9.73	-596	10466	10132	9956	9622	9446	10045	9535	80	2940	500	6270	10	1	15973355	1525	-2.05	0.45	12	0.03	-4668.00	21360.00	18650	20230102	-48.79	9100	20221024	4.95	18650	-48.79	20230102	9510	0.42	20231020	18650	-48.79	20230102	9100	4.95	20221024	0.84	N	002620	500	79 억	1554442	N	N	N	N
60	20231020	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	9550	-250	5	-2.55	45515310	4755	60.07	9790	9790	9510	12740	6860	9800	9572.09	9.73	-277	10466	10132	9956	9622	9446	10045	9535	80	2940	500	6270	10	1	15973355	1525	-2.05	0.45	12	0.03	-4668.00	21360.00	18650	20230102	-48.79	9100	20221024	4.95	18650	-48.79	20230102	9510	0.42	20231020	18650	-48.79	20230102	9100	4.95	20221024	0.84	N	002620	500	79 억	1554442	N	N	N	N
61	20231020	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9540	-260	5	-2.65	44579470	4657	58.83	9790	9790	9510	12740	6860	9800	9572.57	9.73	-250	10466	10132	9956	9622	9446	10045	9535	80	2940	500	6270	10	1	15973355	1524	-2.04	0.45	12	0.03	-4668.00	21360.00	18650	20230102	-48.85	9100	20221024	4.84	18650	-48.85	20230102	9510	0.32	20231020	18650	-48.85	20230102	9100	4.84	20221024	0.84	N	002620	500	79 억	1554442	N	N	N	N
62	20231020	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9570	-230	5	-2.35	28714370	2997	37.86	9790	9790	9550	12740	6860	9800	9581.04	9.73	-235	10466	10132	9956	9622	9446	10045	9535	80	2940	500	6270	10	1	15973355	1529	-2.05	0.45	12	0.02	-4668.00	21360.00	18650	20230102	-48.69	9100	20221024	5.16	18650	-48.69	20230102	9550	0.21	20231020	18650	-48.69	20230102	9100	5.16	20221024	0.84	N	002620	500	79 억	1554442	N	N	N	N
63	20231020	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	9570	-230	5	-2.35	17334210	1807	22.83	9790	9790	9570	12740	6860	9800	9592.81	9.73	-254	10466	10132	9956	9622	9446	10045	9535	80	2940	500	6270	10	1	15973355	1529	-2.05	0.45	12	0.01	-4668.00	21360.00	18650	20230102	-48.69	9100	20221024	5.16	18650	-48.69	20230102	9560	0.10	20231011	18650	-48.69	20230102	9100	5.16	20221024	0.84	N	002620	500	79 억	1554442	N	N	N	N
64	20231020	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9610	-190	5	-1.94	6173050	642	8.11	9790	9790	9580	12740	6860	9800	9615.34	9.73	-277	10466	10132	9956	9622	9446	10045	9535	80	2940	500	6270	10	1	15973355	1535	-2.06	0.45	12	0.00	-4668.00	21360.00	18650	20230102	-48.47	9100	20221024	5.60	18650	-48.47	20230102	9560	0.52	20231011	18650	-48.47	20230102	9100	5.60	20221024	0.84	N	002620	500	79 억	1554442	N	N	N	N
65	20231020	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	-50	5	-0.51	126810	13	0.16	9790	9790	9750	12740	6860	9800	9754.62	9.73	-13	10466	10132	9956	9622	9446	10045	9535	80	2940	500	6270	10	1	15973355	1557	-2.09	0.46	12	0.00	-4668.00	21360.00	18650	20230102	-47.72	9100	20221024	7.14	18650	-47.72	20230102	9560	1.99	20231011	18650	-47.72	20230102	9100	7.14	20221024	0.84	N	002620	500	79 억	1554442	N	N	N	N
66	20231019	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-300	5	-2.97	78323500	7913	437.42	10290	10290	9780	13130	7070	10100	9898.10	9.74	-1138	10266	10182	10096	10012	9926	10140	9970	80	3030	500	6460	10	1	15973355	1565	-2.10	0.46	12	0.05	-4668.00	21360.00	18650	20230102	-47.45	9100	20221024	7.69	18650	-47.45	20230102	9560	2.51	20231011	18650	-47.45	20230102	9100	7.69	20221024	0.86	N	002620	500	79 억	1555606	N	N	N	N
67	20231019	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-250	5	-2.48	69376660	7001	387.01	10290	10290	9780	13130	7070	10100	9909.54	9.74	-1001	10266	10182	10096	10012	9926	10140	9970	80	3030	500	6460	10	1	15973355	1573	-2.11	0.46	12	0.04	-4668.00	21360.00	18650	20230102	-47.18	9100	20221024	8.24	18650	-47.18	20230102	9560	3.03	20231011	18650	-47.18	20230102	9100	8.24	20221024	0.86	N	002620	500	79 억	1555606	N	N	N	N
68	20231019	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	9830	-270	5	-2.67	62318880	6283	347.32	10290	10290	9780	13130	7070	10100	9918.65	9.74	-892	10266	10182	10096	10012	9926	10140	9970	80	3030	500	6460	10	1	15973355	1570	-2.11	0.46	12	0.04	-4668.00	21360.00	18650	20230102	-47.29	9100	20221024	8.02	18650	-47.29	20230102	9560	2.82	20231011	18650	-47.29	20230102	9100	8.02	20221024	0.86	N	002620	500	79 억	1555606	N	N	N	N
69	20231019	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-200	5	-1.98	53024060	5339	295.14	10290	10290	9780	13130	7070	10100	9931.46	9.74	-766	10266	10182	10096	10012	9926	10140	9970	80	3030	500	6460	10	1	15973355	1581	-2.12	0.46	12	0.03	-4668.00	21360.00	18650	20230102	-46.92	9100	20221024	8.79	18650	-46.92	20230102	9560	3.56	20231011	18650	-46.92	20230102	9100	8.79	20221024	0.86	N	002620	500	79 억	1555606	N	N	N	N
70	20231019	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	-190	5	-1.88	46485960	4678	258.60	10290	10290	9780	13130	7070	10100	9937.14	9.74	-619	10266	10182	10096	10012	9926	10140	9970	80	3030	500	6460	10	1	15973355	1583	-2.12	0.46	12	0.03	-4668.00	21360.00	18650	20230102	-46.86	9100	20221024	8.90	18650	-46.86	20230102	9560	3.66	20231011	18650	-46.86	20230102	9100	8.90	20221024	0.86	N	002620	500	79 억	1555606	N	N	N	N
71	20231019	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	-210	5	-2.08	34467840	3463	191.43	10290	10290	9780	13130	7070	10100	9953.17	9.74	-471	10266	10182	10096	10012	9926	10140	9970	80	3030	500	6460	10	1	15973355	1580	-2.12	0.46	12	0.02	-4668.00	21360.00	18650	20230102	-46.97	9100	20221024	8.68	18650	-46.97	20230102	9560	3.45	20231011	18650	-46.97	20230102	9100	8.68	20221024	0.86	N	002620	500	79 억	1555606	N	N	N	N
72	20231019	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	-130	5	-1.29	14947640	1495	82.64	10290	10290	9780	13130	7070	10100	9998.42	9.74	-368	10266	10182	10096	10012	9926	10140	9970	80	3030	500	6460	10	1	15973355	1593	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.54	9100	20221024	9.56	18650	-46.54	20230102	9560	4.29	20231011	18650	-46.54	20230102	9100	9.56	20221024	0.86	N	002620	500	79 억	1555606	N	N	N	N
73	20231019	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	20	2	0.20	1724640	168	9.29	10290	10290	10010	13130	7070	10100	10265.71	9.74	-31	10266	10182	10096	10012	9926	10140	9970	80	3030	500	6460	10	1	15973355	1617	-2.17	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-45.74	9100	20221024	11.21	18650	-45.74	20230102	9560	5.86	20231011	18650	-45.74	20230102	9100	11.21	20221024	0.86	N	002620	500	79 억	1555606	N	N	N	N
74	20231018	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	10	2	0.10	18264250	1809	20.86	10180	10180	10010	13110	7070	10090	10096.32	9.74	-580	10603	10346	10153	9896	9703	10475	10025	80	3020	500	6450	10	1	15973355	1613	-2.16	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.84	9100	20221024	10.99	18650	-45.84	20230102	9560	5.65	20231011	18650	-45.84	20230102	9100	10.99	20221024	0.86	N	002620	500	79 억	1556248	N	N	N	N
75	20231018	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	-80	5	-0.79	15734360	1557	17.95	10180	10180	10010	13110	7070	10090	10105.56	9.74	-636	10603	10346	10153	9896	9703	10475	10025	80	3020	500	6450	10	1	15973355	1599	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.33	9100	20221024	10.00	18650	-46.33	20230102	9560	4.71	20231011	18650	-46.33	20230102	9100	10.00	20221024	0.86	N	002620	500	79 억	1556248	N	N	N	N
76	20231018	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10020	-70	5	-0.69	14683310	1452	16.74	10180	10180	10020	13110	7070	10090	10112.47	9.74	-636	10603	10346	10153	9896	9703	10475	10025	80	3020	500	6450	10	1	15973355	1601	-2.15	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.27	9100	20221024	10.11	18650	-46.27	20230102	9560	4.81	20231011	18650	-46.27	20230102	9100	10.11	20221024	0.86	N	002620	500	79 억	1556248	N	N	N	N
77	20231018	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10020	-70	5	-0.69	14542990	1438	16.58	10180	10180	10020	13110	7070	10090	10113.34	9.74	-632	10603	10346	10153	9896	9703	10475	10025	80	3020	500	6450	10	1	15973355	1601	-2.15	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.27	9100	20221024	10.11	18650	-46.27	20230102	9560	4.81	20231011	18650	-46.27	20230102	9100	10.11	20221024	0.86	N	002620	500	79 억	1556248	N	N	N	N
78	20231018	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	10	2	0.10	9928720	980	11.30	10180	10180	10100	13110	7070	10090	10131.35	9.74	-486	10603	10346	10153	9896	9703	10475	10025	80	3020	500	6450	10	1	15973355	1613	-2.16	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.84	9100	20221024	10.99	18650	-45.84	20230102	9560	5.65	20231011	18650	-45.84	20230102	9100	10.99	20221024	0.86	N	002620	500	79 억	1556248	N	N	N	N
79	20231018	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	10	2	0.10	8392480	828	9.55	10180	10180	10100	13110	7070	10090	10135.85	9.74	-379	10603	10346	10153	9896	9703	10475	10025	80	3020	500	6450	10	1	15973355	1613	-2.16	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.84	9100	20221024	10.99	18650	-45.84	20230102	9560	5.65	20231011	18650	-45.84	20230102	9100	10.99	20221024	0.86	N	002620	500	79 억	1556248	N	N	N	N
80	20231018	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	10	2	0.10	5685250	560	6.46	10180	10180	10100	13110	7070	10090	10152.23	9.74	-379	10603	10346	10153	9896	9703	10475	10025	80	3020	500	6450	10	1	15973355	1613	-2.16	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-45.84	9100	20221024	10.99	18650	-45.84	20230102	9560	5.65	20231011	18650	-45.84	20230102	9100	10.99	20221024	0.86	N	002620	500	79 억	1556248	N	N	N	N
81	20231018	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10180	90	2	0.89	3644240	358	4.13	10180	10180	10170	13110	7070	10090	10179.44	9.74	-238	10603	10346	10153	9896	9703	10475	10025	80	3020	500	6450	10	1	15973355	1626	-2.18	0.48	12	0.00	-4668.00	21360.00	18650	20230102	-45.42	9100	20221024	11.87	18650	-45.42	20230102	9560	6.49	20231011	18650	-45.42	20230102	9100	11.87	20221024	0.86	N	002620	500	79 억	1556248	N	N	N	N
82	20231017	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	110	2	1.10	87725100	8672	372.51	9980	10410	9960	12970	6990	9980	10115.90	9.74	-345	10066	10022	9956	9912	9846	9990	9880	80	2990	500	6380	10	1	15973355	1612	-2.16	0.47	12	0.05	-4668.00	21360.00	18650	20230102	-45.90	9100	20221024	10.88	18650	-45.90	20230102	9560	5.54	20231011	18650	-45.90	20230102	9100	10.88	20221024	0.87	N	002620	500	79 억	1556582	N	N	N	N
83	20231017	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10070	90	2	0.90	85425120	8444	362.71	9980	10410	9960	12970	6990	9980	10116.67	9.74	-314	10066	10022	9956	9912	9846	9990	9880	80	2990	500	6380	10	1	15973355	1609	-2.16	0.47	12	0.05	-4668.00	21360.00	18650	20230102	-46.01	9100	20221024	10.66	18650	-46.01	20230102	9560	5.33	20231011	18650	-46.01	20230102	9100	10.66	20221024	0.87	N	002620	500	79 억	1556582	N	N	N	N
84	20231017	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	130	2	1.30	74054100	7318	314.35	9980	10410	9960	12970	6990	9980	10119.45	9.74	-189	10066	10022	9956	9912	9846	9990	9880	80	2990	500	6380	10	1	15973355	1615	-2.17	0.47	12	0.05	-4668.00	21360.00	18650	20230102	-45.79	9100	20221024	11.10	18650	-45.79	20230102	9560	5.75	20231011	18650	-45.79	20230102	9100	11.10	20221024	0.87	N	002620	500	79 억	1556582	N	N	N	N
85	20231017	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	130	2	1.30	66882110	6609	283.89	9980	10410	9960	12970	6990	9980	10119.85	9.74	-169	10066	10022	9956	9912	9846	9990	9880	80	2990	500	6380	10	1	15973355	1615	-2.17	0.47	12	0.04	-4668.00	21360.00	18650	20230102	-45.79	9100	20221024	11.10	18650	-45.79	20230102	9560	5.75	20231011	18650	-45.79	20230102	9100	11.10	20221024	0.87	N	002620	500	79 억	1556582	N	N	N	N
86	20231017	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10150	170	2	1.70	61182060	6045	259.66	9980	10410	9960	12970	6990	9980	10121.10	9.74	-179	10066	10022	9956	9912	9846	9990	9880	80	2990	500	6380	10	1	15973355	1621	-2.17	0.48	12	0.04	-4668.00	21360.00	18650	20230102	-45.58	9100	20221024	11.54	18650	-45.58	20230102	9560	6.17	20231011	18650	-45.58	20230102	9100	11.54	20221024	0.87	N	002620	500	79 억	1556582	N	N	N	N
87	20231017	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10160	180	2	1.80	59395980	5869	252.10	9980	10410	9960	12970	6990	9980	10120.29	9.74	-174	10066	10022	9956	9912	9846	9990	9880	80	2990	500	6380	10	1	15973355	1623	-2.18	0.48	12	0.04	-4668.00	21360.00	18650	20230102	-45.52	9100	20221024	11.65	18650	-45.52	20230102	9560	6.28	20231011	18650	-45.52	20230102	9100	11.65	20221024	0.87	N	002620	500	79 억	1556582	N	N	N	N
88	20231017	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10070	90	2	0.90	39572620	3918	168.30	9980	10410	9960	12970	6990	9980	10100.21	9.74	-165	10066	10022	9956	9912	9846	9990	9880	80	2990	500	6380	10	1	15973355	1609	-2.16	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.01	9100	20221024	10.66	18650	-46.01	20230102	9560	5.33	20231011	18650	-46.01	20230102	9100	10.66	20221024	0.87	N	002620	500	79 억	1556582	N	N	N	N
89	20231017	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	0	3	0.00	1047900	105	4.51	9980	9980	9980	12970	6990	9980	9980.00	9.74	-104	10066	10022	9956	9912	9846	9990	9880	80	2990	500	6380	10	1	15973355	1594	-2.14	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.49	9100	20221024	9.67	18650	-46.49	20230102	9560	4.39	20231011	18650	-46.49	20230102	9100	9.67	20221024	0.87	N	002620	500	79 억	1556582	N	N	N	N
90	20231016	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-20	5	-0.20	23021940	2320	58.29	10000	10000	9890	13000	7000	10000	9923.25	9.75	-1140	10073	10036	9963	9926	9853	10055	9945	80	3000	500	6400	10	1	15973355	1594	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.49	9100	20221024	9.67	18650	-46.49	20230102	9560	4.39	20231011	18650	-46.49	20230102	9100	9.67	20221024	0.87	N	002620	500	79 억	1557740	N	N	N	N
91	20231016	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-100	5	-1.00	19804630	1995	50.13	10000	10000	9890	13000	7000	10000	9927.13	9.75	-893	10073	10036	9963	9926	9853	10055	9945	80	3000	500	6400	10	1	15973355	1581	-2.12	0.46	12	0.01	-4668.00	21360.00	18650	20230102	-46.92	9100	20221024	8.79	18650	-46.92	20230102	9560	3.56	20231011	18650	-46.92	20230102	9100	8.79	20221024	0.87	N	002620	500	79 억	1557740	N	N	N	N
92	20231016	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-100	5	-1.00	15466660	1558	39.15	10000	10000	9890	13000	7000	10000	9927.25	9.75	-641	10073	10036	9963	9926	9853	10055	9945	80	3000	500	6400	10	1	15973355	1581	-2.12	0.46	12	0.01	-4668.00	21360.00	18650	20230102	-46.92	9100	20221024	8.79	18650	-46.92	20230102	9560	3.56	20231011	18650	-46.92	20230102	9100	8.79	20221024	0.87	N	002620	500	79 억	1557740	N	N	N	N
93	20231016	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	-70	5	-0.70	10358960	1043	26.21	10000	10000	9890	13000	7000	10000	9931.89	9.75	-623	10073	10036	9963	9926	9853	10055	9945	80	3000	500	6400	10	1	15973355	1586	-2.13	0.46	12	0.01	-4668.00	21360.00	18650	20230102	-46.76	9100	20221024	9.12	18650	-46.76	20230102	9560	3.87	20231011	18650	-46.76	20230102	9100	9.12	20221024	0.87	N	002620	500	79 억	1557740	N	N	N	N
94	20231016	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	-40	5	-0.40	9883220	995	25.00	10000	10000	9890	13000	7000	10000	9932.88	9.75	-615	10073	10036	9963	9926	9853	10055	9945	80	3000	500	6400	10	1	15973355	1591	-2.13	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.60	9100	20221024	9.45	18650	-46.60	20230102	9560	4.18	20231011	18650	-46.60	20230102	9100	9.45	20221024	0.87	N	002620	500	79 억	1557740	N	N	N	N
95	20231016	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	-60	5	-0.60	7246180	730	18.34	10000	10000	9890	13000	7000	10000	9926.27	9.75	-590	10073	10036	9963	9926	9853	10055	9945	80	3000	500	6400	10	1	15973355	1588	-2.13	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.70	9100	20221024	9.23	18650	-46.70	20230102	9560	3.97	20231011	18650	-46.70	20230102	9100	9.23	20221024	0.87	N	002620	500	79 억	1557740	N	N	N	N
96	20231016	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	-90	5	-0.90	2876890	290	7.29	10000	10000	9890	13000	7000	10000	9920.31	9.75	-249	10073	10036	9963	9926	9853	10055	9945	80	3000	500	6400	10	1	15973355	1583	-2.12	0.46	12	0.00	-4668.00	21360.00	18650	20230102	-46.86	9100	20221024	8.90	18650	-46.86	20230102	9560	3.66	20231011	18650	-46.86	20230102	9100	8.90	20221024	0.87	N	002620	500	79 억	1557740	N	N	N	N
97	20231016	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	0	3	0.00	100000	10	0.25	10000	10000	10000	13000	7000	10000	10000.00	9.75	-3	10073	10036	9963	9926	9853	10055	9945	80	3000	500	6400	10	1	15973355	1597	-2.14	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.38	9100	20221024	9.89	18650	-46.38	20230102	9560	4.60	20231011	18650	-46.38	20230102	9100	9.89	20221024	0.87	N	002620	500	79 억	1557740	N	N	N	N
98	20231012	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	80	2	0.81	33695090	3374	56.13	9860	10140	9860	12880	6940	9910	9986.69	9.75	284	10236	10072	9816	9652	9396	10155	9735	80	2970	500	6340	10	1	15973355	1596	-2.14	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.43	9100	20221024	9.78	18650	-46.43	20230102	9560	4.50	20231011	18650	-46.43	20230102	9100	9.78	20221024	0.88	N	002620	500	79 억	1557276	N	N	N	N
99	20231012	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	90	2	0.91	26061140	2610	43.42	9860	10140	9860	12880	6940	9910	9985.11	9.75	305	10236	10072	9816	9652	9396	10155	9735	80	2970	500	6340	10	1	15973355	1597	-2.14	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.38	9100	20221024	9.89	18650	-46.38	20230102	9560	4.60	20231011	18650	-46.38	20230102	9100	9.89	20221024	0.88	N	002620	500	79 억	1557276	N	N	N	N
100	20231012	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	210	2	2.12	18373310	1843	30.66	9860	10140	9860	12880	6940	9910	9969.24	9.75	169	10236	10072	9816	9652	9396	10155	9735	80	2970	500	6340	10	1	15973355	1617	-2.17	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.74	9100	20221024	11.21	18650	-45.74	20230102	9560	5.86	20231011	18650	-45.74	20230102	9100	11.21	20221024	0.88	N	002620	500	79 억	1557276	N	N	N	N
101	20231012	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	50	2	0.50	12557800	1262	20.99	9860	10040	9860	12880	6940	9910	9950.71	9.75	160	10236	10072	9816	9652	9396	10155	9735	80	2970	500	6340	10	1	15973355	1591	-2.13	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.60	9100	20221024	9.45	18650	-46.60	20230102	9560	4.18	20231011	18650	-46.60	20230102	9100	9.45	20221024	0.88	N	002620	500	79 억	1557276	N	N	N	N
102	20231012	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	90	2	0.91	12508040	1257	20.91	9860	10040	9860	12880	6940	9910	9950.71	9.75	157	10236	10072	9816	9652	9396	10155	9735	80	2970	500	6340	10	1	15973355	1597	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.38	9100	20221024	9.89	18650	-46.38	20230102	9560	4.60	20231011	18650	-46.38	20230102	9100	9.89	20221024	0.88	N	002620	500	79 억	1557276	N	N	N	N
103	20231012	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	40	2	0.40	10988480	1105	18.38	9860	10040	9860	12880	6940	9910	9944.33	9.75	157	10236	10072	9816	9652	9396	10155	9735	80	2970	500	6340	10	1	15973355	1589	-2.13	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.65	9100	20221024	9.34	18650	-46.65	20230102	9560	4.08	20231011	18650	-46.65	20230102	9100	9.34	20221024	0.88	N	002620	500	79 억	1557276	N	N	N	N
104	20231012	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	30	2	0.30	928870	94	1.56	9860	10020	9860	12880	6940	9910	9881.60	9.75	-3	10236	10072	9816	9652	9396	10155	9735	80	2970	500	6340	10	1	15973355	1588	-2.13	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.70	9100	20221024	9.23	18650	-46.70	20230102	9560	3.97	20231011	18650	-46.70	20230102	9100	9.23	20221024	0.88	N	002620	500	79 억	1557276	N	N	N	N
105	20231012	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-50	5	-0.50	749360	76	1.26	9860	9860	9860	12880	6940	9910	9860.00	9.75	0	10236	10072	9816	9652	9396	10155	9735	80	2970	500	6340	10	1	15973355	1575	-2.11	0.46	12	0.00	-4668.00	21360.00	18650	20230102	-47.13	9100	20221024	8.35	18650	-47.13	20230102	9560	3.14	20231011	18650	-47.13	20230102	9100	8.35	20221024	0.88	N	002620	500	79 억	1557276	N	N	N	N
106	20231011	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	20	2	0.20	59283590	6011	126.73	9560	9980	9560	12850	6930	9890	9862.12	9.75	442	10103	9996	9943	9836	9783	9970	9810	80	2960	500	6320	10	1	15973355	1583	-2.12	0.46	12	0.04	-4668.00	21360.00	18650	20230102	-46.86	9100	20221024	8.90	18650	-46.86	20230102	9560	3.66	20231011	18650	-46.86	20230102	9100	8.90	20221024	0.89	N	002620	500	79 억	1556847	N	N	N	N
107	20231011	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	30	2	0.30	51639940	5240	110.48	9560	9980	9560	12850	6930	9890	9854.95	9.75	457	10103	9996	9943	9836	9783	9970	9810	80	2960	500	6320	10	1	15973355	1585	-2.13	0.46	12	0.03	-4668.00	21360.00	18650	20230102	-46.81	9100	20221024	9.01	18650	-46.81	20230102	9560	3.77	20231011	18650	-46.81	20230102	9100	9.01	20221024	0.89	N	002620	500	79 억	1556847	N	N	N	N
108	20231011	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	30	2	0.30	43892720	4459	94.01	9560	9980	9560	12850	6930	9890	9843.62	9.75	472	10103	9996	9943	9836	9783	9970	9810	80	2960	500	6320	10	1	15973355	1585	-2.13	0.46	12	0.03	-4668.00	21360.00	18650	20230102	-46.81	9100	20221024	9.01	18650	-46.81	20230102	9560	3.77	20231011	18650	-46.81	20230102	9100	9.01	20221024	0.89	N	002620	500	79 억	1556847	N	N	N	N
109	20231011	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	20	2	0.20	41819600	4250	89.61	9560	9980	9560	12850	6930	9890	9839.91	9.75	397	10103	9996	9943	9836	9783	9970	9810	80	2960	500	6320	10	1	15973355	1583	-2.12	0.46	12	0.03	-4668.00	21360.00	18650	20230102	-46.86	9100	20221024	8.90	18650	-46.86	20230102	9560	3.66	20231011	18650	-46.86	20230102	9100	8.90	20221024	0.89	N	002620	500	79 억	1556847	N	N	N	N
110	20231011	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	30	2	0.30	25799160	2634	55.53	9560	9980	9560	12850	6930	9890	9794.67	9.75	89	10103	9996	9943	9836	9783	9970	9810	80	2960	500	6320	10	1	15973355	1585	-2.13	0.46	12	0.02	-4668.00	21360.00	18650	20230102	-46.81	9100	20221024	9.01	18650	-46.81	20230102	9560	3.77	20231011	18650	-46.81	20230102	9100	9.01	20221024	0.89	N	002620	500	79 억	1556847	N	N	N	N
111	20231011	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	10	2	0.10	22935260	2345	49.44	9560	9980	9560	12850	6930	9890	9780.49	9.75	25	10103	9996	9943	9836	9783	9970	9810	80	2960	500	6320	10	1	15973355	1581	-2.12	0.46	12	0.01	-4668.00	21360.00	18650	20230102	-46.92	9100	20221024	8.79	18650	-46.92	20230102	9560	3.56	20231011	18650	-46.92	20230102	9100	8.79	20221024	0.89	N	002620	500	79 억	1556847	N	N	N	N
112	20231011	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	70	2	0.71	15371240	1581	33.33	9560	9980	9560	12850	6930	9890	9722.48	9.75	37	10103	9996	9943	9836	9783	9970	9810	80	2960	500	6320	10	1	15973355	1591	-2.13	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.60	9100	20221024	9.45	18650	-46.60	20230102	9560	4.18	20231011	18650	-46.60	20230102	9100	9.45	20221024	0.89	N	002620	500	79 억	1556847	N	N	N	N
113	20231011	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9870	-20	5	-0.20	8538460	890	18.76	9560	9870	9560	12850	6930	9890	9593.78	9.75	-96	10103	9996	9943	9836	9783	9970	9810	80	2960	500	6320	10	1	15973355	1577	-2.11	0.46	12	0.01	-4668.00	21360.00	18650	20230102	-47.08	9100	20221024	8.46	18650	-47.08	20230102	9560	3.24	20231011	18650	-47.08	20230102	9100	8.46	20221024	0.89	N	002620	500	79 억	1556847	N	N	N	N
114	20231010	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	-110	5	-1.10	47133980	4743	108.36	10000	10050	9890	13000	7000	10000	9937.59	9.75	-757	10246	10122	9886	9762	9526	10185	9825	80	3000	500	6400	10	1	15973355	1580	-2.12	0.46	12	0.03	-4668.00	21360.00	18650	20230102	-46.97	9100	20221024	8.68	18650	-46.97	20230102	9650	2.49	20231006	18650	-46.97	20230102	9100	8.68	20221024	0.90	N	002620	500	79 억	1557610	N	N	N	N
115	20231010	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-100	5	-1.00	32995520	3314	75.71	10000	10050	9890	13000	7000	10000	9956.40	9.75	-666	10246	10122	9886	9762	9526	10185	9825	80	3000	500	6400	10	1	15973355	1581	-2.12	0.46	12	0.02	-4668.00	21360.00	18650	20230102	-46.92	9100	20221024	8.79	18650	-46.92	20230102	9650	2.59	20231006	18650	-46.92	20230102	9100	8.79	20221024	0.90	N	002620	500	79 억	1557610	N	N	N	N
116	20231010	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	-110	5	-1.10	28071080	2817	64.36	10000	10050	9890	13000	7000	10000	9964.88	9.75	-658	10246	10122	9886	9762	9526	10185	9825	80	3000	500	6400	10	1	15973355	1580	-2.12	0.46	12	0.02	-4668.00	21360.00	18650	20230102	-46.97	9100	20221024	8.68	18650	-46.97	20230102	9650	2.49	20231006	18650	-46.97	20230102	9100	8.68	20221024	0.90	N	002620	500	79 억	1557610	N	N	N	N
117	20231010	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	-70	5	-0.70	21426730	2148	49.07	10000	10050	9930	13000	7000	10000	9975.20	9.75	-376	10246	10122	9886	9762	9526	10185	9825	80	3000	500	6400	10	1	15973355	1586	-2.13	0.46	12	0.01	-4668.00	21360.00	18650	20230102	-46.76	9100	20221024	9.12	18650	-46.76	20230102	9650	2.90	20231006	18650	-46.76	20230102	9100	9.12	20221024	0.90	N	002620	500	79 억	1557610	N	N	N	N
118	20231010	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	-40	5	-0.40	9474870	950	21.70	10000	10050	9950	13000	7000	10000	9973.55	9.75	199	10246	10122	9886	9762	9526	10185	9825	80	3000	500	6400	10	1	15973355	1591	-2.13	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.60	9100	20221024	9.45	18650	-46.60	20230102	9650	3.21	20231006	18650	-46.60	20230102	9100	9.45	20221024	0.90	N	002620	500	79 억	1557610	N	N	N	N
119	20231010	110126	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	-40	5	-0.40	6803720	682	15.58	10000	10050	9950	13000	7000	10000	9976.13	9.75	199	10246	10122	9886	9762	9526	10185	9825	80	3000	500	6400	10	1	15973355	1591	-2.13	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.60	9100	20221024	9.45	18650	-46.60	20230102	9650	3.21	20231006	18650	-46.60	20230102	9100	9.45	20221024	0.90	N	002620	500	79 억	1557610	N	N	N	N
120	20231010	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-20	5	-0.20	4272140	428	9.78	10000	10050	9950	13000	7000	10000	9981.64	9.75	138	10246	10122	9886	9762	9526	10185	9825	80	3000	500	6400	10	1	15973355	1594	-2.14	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.49	9100	20221024	9.67	18650	-46.49	20230102	9650	3.42	20231006	18650	-46.49	20230102	9100	9.67	20221024	0.90	N	002620	500	79 억	1557610	N	N	N	N
121	20231010	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	10	2	0.10	60110	6	0.14	10000	10040	10000	13000	7000	10000	10018.33	9.75	5	10246	10122	9886	9762	9526	10185	9825	80	3000	500	6400	10	1	15973355	1599	-2.14	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.33	9100	20221024	10.00	18650	-46.33	20230102	9650	3.73	20231006	18650	-46.33	20230102	9100	10.00	20221024	0.90	N	002620	500	79 억	1557610	N	N	N	N
122	20231006	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	130	2	1.32	42852730	4377	85.52	9650	10010	9650	12830	6910	9870	9790.43	9.75	832	10063	9966	9863	9766	9663	10015	9815	80	2960	500	6310	10	1	15973355	1597	-2.14	0.47	12	0.03	-4668.00	21360.00	18650	20230102	-46.38	9100	20221024	9.89	18650	-46.38	20230102	9650	3.63	20231006	18650	-46.38	20230102	9100	9.89	20221024	0.90	N	002620	500	79 억	1556848	N	N	N	N
123	20231006	150126	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	120	2	1.22	39732760	4065	79.43	9650	10010	9650	12830	6910	9870	9774.36	9.75	589	10063	9966	9863	9766	9663	10015	9815	80	2960	500	6310	10	1	15973355	1596	-2.14	0.47	12	0.03	-4668.00	21360.00	18650	20230102	-46.43	9100	20221024	9.78	18650	-46.43	20230102	9650	3.52	20231006	18650	-46.43	20230102	9100	9.78	20221024	0.90	N	002620	500	79 억	1556848	N	N	N	N
124	20231006	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	140	2	1.42	34844780	3573	69.81	9650	10010	9650	12830	6910	9870	9752.25	9.75	531	10063	9966	9863	9766	9663	10015	9815	80	2960	500	6310	10	1	15973355	1599	-2.14	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.33	9100	20221024	10.00	18650	-46.33	20230102	9650	3.73	20231006	18650	-46.33	20230102	9100	10.00	20221024	0.90	N	002620	500	79 억	1556848	N	N	N	N
125	20231006	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	120	2	1.22	32289680	3317	64.81	9650	10000	9650	12830	6910	9870	9734.60	9.75	429	10063	9966	9863	9766	9663	10015	9815	80	2960	500	6310	10	1	15973355	1596	-2.14	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.43	9100	20221024	9.78	18650	-46.43	20230102	9650	3.52	20231006	18650	-46.43	20230102	9100	9.78	20221024	0.90	N	002620	500	79 억	1556848	N	N	N	N
126	20231006	120126	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	120	2	1.22	32099990	3298	64.44	9650	10000	9650	12830	6910	9870	9733.17	9.75	415	10063	9966	9863	9766	9663	10015	9815	80	2960	500	6310	10	1	15973355	1596	-2.14	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.43	9100	20221024	9.78	18650	-46.43	20230102	9650	3.52	20231006	18650	-46.43	20230102	9100	9.78	20221024	0.90	N	002620	500	79 억	1556848	N	N	N	N
127	20231006	110124	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	120	2	1.22	28687980	2954	57.72	9650	10000	9650	12830	6910	9870	9711.57	9.75	377	10063	9966	9863	9766	9663	10015	9815	80	2960	500	6310	10	1	15973355	1596	-2.14	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.43	9100	20221024	9.78	18650	-46.43	20230102	9650	3.52	20231006	18650	-46.43	20230102	9100	9.78	20221024	0.90	N	002620	500	79 억	1556848	N	N	N	N
128	20231006	100126	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	60	2	0.61	28078800	2893	56.53	9650	9990	9650	12830	6910	9870	9705.77	9.75	371	10063	9966	9863	9766	9663	10015	9815	80	2960	500	6310	10	1	15973355	1586	-2.13	0.46	12	0.02	-4668.00	21360.00	18650	20230102	-46.76	9100	20221024	9.12	18650	-46.76	20230102	9650	2.90	20231006	18650	-46.76	20230102	9100	9.12	20221024	0.90	N	002620	500	79 억	1556848	N	N	N	N
129	20231006	090124	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	-90	5	-0.91	15064470	1561	30.50	9650	9800	9650	12830	6910	9870	9650.53	9.75	-1	10063	9966	9863	9766	9663	10015	9815	80	2960	500	6310	10	1	15973355	1562	-2.10	0.46	12	0.01	-4668.00	21360.00	18650	20230102	-47.56	9100	20221024	7.47	18650	-47.56	20230102	9650	1.35	20231006	18650	-47.56	20230102	9100	7.47	20221024	0.90	N	002620	500	79 억	1556848	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History