KissMeData/095570/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160738	57	100.00	KOSPI		서비스업	N	N	N	N		N	3875	-10	5	-0.26	382553735	98004	235.57	3885	3980	3860	5050	2720	3885	3903.46	3.13	8585	4001	3942	3866	3807	3731	3972	3837	468	1165	1000	2640	5	1	45252759	1754	20.18	0.49	12	0.22	192.00	7871.00	6840	20230203	-43.35	3570	20231020	8.54	6840	-43.35	20230203	3570	8.54	20231020	6840	-43.35	20230203	3570	8.54	20231020	1.16	N	095570	1000	468 억	1416768	N	N	0	N	N
3	20231031	150746	57	100.00	KOSPI		서비스업	N	N	N	N		N	3870	-15	5	-0.39	379602905	97242	233.74	3885	3980	3860	5050	2720	3885	3903.69	3.13	8419	4001	3942	3866	3807	3731	3972	3837	468	1165	1000	2640	5	1	45252759	1751	20.16	0.49	12	0.21	192.00	7871.00	6840	20230203	-43.42	3570	20231020	8.40	6840	-43.42	20230203	3570	8.40	20231020	6840	-43.42	20230203	3570	8.40	20231020	1.16	N	095570	1000	468 억	1416768	N	N	0	N	N
4	20231031	140750	57	100.00	KOSPI		서비스업	N	N	N	N		N	3890	5	2	0.13	270305025	68979	165.80	3885	3980	3860	5050	2720	3885	3918.66	3.13	1064	4001	3942	3866	3807	3731	3972	3837	468	1165	1000	2640	5	1	45252759	1760	20.26	0.49	12	0.15	192.00	7871.00	6840	20230203	-43.13	3570	20231020	8.96	6840	-43.13	20230203	3570	8.96	20231020	6840	-43.13	20230203	3570	8.96	20231020	1.16	N	095570	1000	468 억	1416768	N	N	0	N	N
5	20231031	130744	57	100.00	KOSPI		서비스업	N	N	N	N		N	3870	-15	5	-0.39	254366290	64878	155.95	3885	3980	3860	5050	2720	3885	3920.69	3.13	2449	4001	3942	3866	3807	3731	3972	3837	468	1165	1000	2640	5	1	45252759	1751	20.16	0.49	12	0.14	192.00	7871.00	6840	20230203	-43.42	3570	20231020	8.40	6840	-43.42	20230203	3570	8.40	20231020	6840	-43.42	20230203	3570	8.40	20231020	1.16	N	095570	1000	468 억	1416768	N	N	0	N	N
6	20231031	120744	57	100.00	KOSPI		서비스업	N	N	N	N		N	3875	-10	5	-0.26	240802850	61374	147.52	3885	3980	3860	5050	2720	3885	3923.53	3.13	3417	4001	3942	3866	3807	3731	3972	3837	468	1165	1000	2640	5	1	45252759	1754	20.18	0.49	12	0.14	192.00	7871.00	6840	20230203	-43.35	3570	20231020	8.54	6840	-43.35	20230203	3570	8.54	20231020	6840	-43.35	20230203	3570	8.54	20231020	1.16	N	095570	1000	468 억	1416768	N	N	0	N	N
7	20231031	110804	57	100.00	KOSPI		서비스업	N	N	N	N		N	3920	35	2	0.90	215653175	54911	131.99	3885	3980	3860	5050	2720	3885	3927.32	3.13	3437	4001	3942	3866	3807	3731	3972	3837	468	1165	1000	2640	5	1	45252759	1774	20.42	0.50	12	0.12	192.00	7871.00	6840	20230203	-42.69	3570	20231020	9.80	6840	-42.69	20230203	3570	9.80	20231020	6840	-42.69	20230203	3570	9.80	20231020	1.16	N	095570	1000	468 억	1416768	N	N	0	N	N
8	20231031	100751	57	100.00	KOSPI		서비스업	N	N	N	N		N	3925	40	2	1.03	193424855	49254	118.39	3885	3980	3860	5050	2720	3885	3927.09	3.13	5709	4001	3942	3866	3807	3731	3972	3837	468	1165	1000	2640	5	1	45252759	1776	20.44	0.50	12	0.11	192.00	7871.00	6840	20230203	-42.62	3570	20231020	9.94	6840	-42.62	20230203	3570	9.94	20231020	6840	-42.62	20230203	3570	9.94	20231020	1.16	N	095570	1000	468 억	1416768	N	N	0	N	N
9	20231031	090750	57	100.00	KOSPI		서비스업	N	N	N	N		N	3900	15	2	0.39	40483080	10420	25.05	3885	3900	3860	5050	2720	3885	3885.13	3.13	156	4001	3942	3866	3807	3731	3972	3837	468	1165	1000	2640	5	1	45252759	1765	20.31	0.50	12	0.02	192.00	7871.00	6840	20230203	-42.98	3570	20231020	9.24	6840	-42.98	20230203	3570	9.24	20231020	6840	-42.98	20230203	3570	9.24	20231020	1.16	N	095570	1000	468 억	1416768	N	N	0	N	N
10	20231030	160737	57	100.00	KOSPI		서비스업	N	N	N	N		N	3885	55	2	1.44	158774615	41155	26.77	3830	3925	3790	4975	2685	3830	3857.97	3.14	-2739	3986	3907	3821	3742	3656	3865	3700	468	1145	1000	2600	5	1	45252759	1758	20.23	0.49	12	0.09	192.00	7871.00	6840	20230203	-43.20	3570	20231020	8.82	6840	-43.20	20230203	3570	8.82	20231020	6840	-43.20	20230203	3570	8.82	20231020	1.17	N	095570	1000	468 억	1418975	N	N	0	N	N
11	20231030	150721	57	100.00	KOSPI		서비스업	N	N	N	N		N	3880	50	2	1.31	156925585	40679	26.46	3830	3925	3790	4975	2685	3830	3857.66	3.14	-3014	3986	3907	3821	3742	3656	3865	3700	468	1145	1000	2600	5	1	45252759	1756	20.21	0.49	12	0.09	192.00	7871.00	6840	20230203	-43.27	3570	20231020	8.68	6840	-43.27	20230203	3570	8.68	20231020	6840	-43.27	20230203	3570	8.68	20231020	1.17	N	095570	1000	468 억	1418975	N	N	0	N	N
12	20231030	140720	57	100.00	KOSPI		서비스업	N	N	N	N		N	3900	70	2	1.83	141410555	36681	23.86	3830	3925	3790	4975	2685	3830	3855.14	3.14	-4789	3986	3907	3821	3742	3656	3865	3700	468	1145	1000	2600	5	1	45252759	1765	20.31	0.50	12	0.08	192.00	7871.00	6840	20230203	-42.98	3570	20231020	9.24	6840	-42.98	20230203	3570	9.24	20231020	6840	-42.98	20230203	3570	9.24	20231020	1.17	N	095570	1000	468 억	1418975	N	N	0	N	N
13	20231030	130722	57	100.00	KOSPI		서비스업	N	N	N	N		N	3890	60	2	1.57	107968400	28115	18.29	3830	3915	3790	4975	2685	3830	3840.24	3.14	-3842	3986	3907	3821	3742	3656	3865	3700	468	1145	1000	2600	5	1	45252759	1760	20.26	0.49	12	0.06	192.00	7871.00	6840	20230203	-43.13	3570	20231020	8.96	6840	-43.13	20230203	3570	8.96	20231020	6840	-43.13	20230203	3570	8.96	20231020	1.17	N	095570	1000	468 억	1418975	N	N	0	N	N
14	20231030	120716	57	100.00	KOSPI		서비스업	N	N	N	N		N	3900	70	2	1.83	102760695	26776	17.42	3830	3915	3790	4975	2685	3830	3837.79	3.14	-3510	3986	3907	3821	3742	3656	3865	3700	468	1145	1000	2600	5	1	45252759	1765	20.31	0.50	12	0.06	192.00	7871.00	6840	20230203	-42.98	3570	20231020	9.24	6840	-42.98	20230203	3570	9.24	20231020	6840	-42.98	20230203	3570	9.24	20231020	1.17	N	095570	1000	468 억	1418975	N	N	0	N	N
15	20231030	110718	57	100.00	KOSPI		서비스업	N	N	N	N		N	3860	30	2	0.78	73688620	19274	12.54	3830	3865	3790	4975	2685	3830	3823.21	3.14	-4199	3986	3907	3821	3742	3656	3865	3700	468	1145	1000	2600	5	1	45252759	1747	20.10	0.49	12	0.04	192.00	7871.00	6840	20230203	-43.57	3570	20231020	8.12	6840	-43.57	20230203	3570	8.12	20231020	6840	-43.57	20230203	3570	8.12	20231020	1.17	N	095570	1000	468 억	1418975	N	N	0	N	N
16	20231030	100717	57	100.00	KOSPI		서비스업	N	N	N	N		N	3830	0	3	0.00	48582945	12739	8.29	3830	3865	3790	4975	2685	3830	3813.72	3.14	-4669	3986	3907	3821	3742	3656	3865	3700	468	1145	1000	2600	5	1	45252759	1733	19.95	0.49	12	0.03	192.00	7871.00	6840	20230203	-44.01	3570	20231020	7.28	6840	-44.01	20230203	3570	7.28	20231020	6840	-44.01	20230203	3570	7.28	20231020	1.17	N	095570	1000	468 억	1418975	N	N	0	N	N
17	20231030	090712	57	100.00	KOSPI		서비스업	N	N	N	N		N	3820	-10	5	-0.26	7999305	2091	1.36	3830	3865	3800	4975	2685	3830	3825.59	3.14	-630	3986	3907	3821	3742	3656	3865	3700	468	1145	1000	2600	5	1	45252759	1729	19.90	0.49	12	0.00	192.00	7871.00	6840	20230203	-44.15	3570	20231020	7.00	6840	-44.15	20230203	3570	7.00	20231020	6840	-44.15	20230203	3570	7.00	20231020	1.17	N	095570	1000	468 억	1418975	N	N	0	N	N
18	20231027	160644	57	100.00	KOSPI		서비스업	N	N	N	N		N	3830	-20	5	-0.52	586710875	153703	225.36	3860	3900	3735	5000	2695	3850	3817.17	3.20	-29855	3963	3906	3858	3801	3753	3902	3797	468	1150	1000	2610	5	1	45252759	1733	19.95	0.49	12	0.34	192.00	7871.00	6840	20230203	-44.01	3570	20231020	7.28	6840	-44.01	20230203	3570	7.28	20231020	6840	-44.01	20230203	3570	7.28	20231020	1.17	N	095570	1000	468 억	1448808	N	N	0	N	N
19	20231027	150715	57	100.00	KOSPI		서비스업	N	N	N	N		N	3740	-110	5	-2.86	546731735	143101	209.82	3860	3900	3735	5000	2695	3850	3820.60	3.20	-29755	3963	3906	3858	3801	3753	3902	3797	468	1150	1000	2610	5	1	45252759	1692	19.48	0.48	12	0.32	192.00	7871.00	6840	20230203	-45.32	3570	20231020	4.76	6840	-45.32	20230203	3570	4.76	20231020	6840	-45.32	20230203	3570	4.76	20231020	1.17	N	095570	1000	468 억	1448808	N	N	0	N	N
20	20231027	140713	57	100.00	KOSPI		서비스업	N	N	N	N		N	3805	-45	5	-1.17	411252770	107110	157.05	3860	3900	3800	5000	2695	3850	3839.54	3.20	-38206	3963	3906	3858	3801	3753	3902	3797	468	1150	1000	2610	5	1	45252759	1722	19.82	0.48	12	0.24	192.00	7871.00	6840	20230203	-44.37	3570	20231020	6.58	6840	-44.37	20230203	3570	6.58	20231020	6840	-44.37	20230203	3570	6.58	20231020	1.17	N	095570	1000	468 억	1448808	N	N	0	N	N
21	20231027	130705	57	100.00	KOSPI		서비스업	N	N	N	N		N	3845	-5	5	-0.13	299292900	77765	114.02	3860	3900	3810	5000	2695	3850	3848.68	3.20	-39702	3963	3906	3858	3801	3753	3902	3797	468	1150	1000	2610	5	1	45252759	1740	20.03	0.49	12	0.17	192.00	7871.00	6840	20230203	-43.79	3570	20231020	7.70	6840	-43.79	20230203	3570	7.70	20231020	6840	-43.79	20230203	3570	7.70	20231020	1.17	N	095570	1000	468 억	1448808	N	N	0	N	N
22	20231027	120718	57	100.00	KOSPI		서비스업	N	N	N	N		N	3895	45	2	1.17	287271185	74649	109.45	3860	3900	3810	5000	2695	3850	3848.29	3.20	-38893	3963	3906	3858	3801	3753	3902	3797	468	1150	1000	2610	5	1	45252759	1763	20.29	0.49	12	0.16	192.00	7871.00	6840	20230203	-43.06	3570	20231020	9.10	6840	-43.06	20230203	3570	9.10	20231020	6840	-43.06	20230203	3570	9.10	20231020	1.17	N	095570	1000	468 억	1448808	N	N	0	N	N
23	20231027	110722	57	100.00	KOSPI		서비스업	N	N	N	N		N	3880	30	2	0.78	282706005	73475	107.73	3860	3890	3810	5000	2695	3850	3847.65	3.20	-38670	3963	3906	3858	3801	3753	3902	3797	468	1150	1000	2610	5	1	45252759	1756	20.21	0.49	12	0.16	192.00	7871.00	6840	20230203	-43.27	3570	20231020	8.68	6840	-43.27	20230203	3570	8.68	20231020	6840	-43.27	20230203	3570	8.68	20231020	1.17	N	095570	1000	468 억	1448808	N	N	0	N	N
24	20231027	100714	57	100.00	KOSPI		서비스업	N	N	N	N		N	3820	-30	5	-0.78	256452775	66665	97.74	3860	3875	3810	5000	2695	3850	3846.89	3.20	-42017	3963	3906	3858	3801	3753	3902	3797	468	1150	1000	2610	5	1	45252759	1729	19.90	0.49	12	0.15	192.00	7871.00	6840	20230203	-44.15	3570	20231020	7.00	6840	-44.15	20230203	3570	7.00	20231020	6840	-44.15	20230203	3570	7.00	20231020	1.17	N	095570	1000	468 억	1448808	N	N	0	N	N
25	20231027	090711	57	100.00	KOSPI		서비스업	N	N	N	N		N	3850	0	3	0.00	21149400	5508	8.08	3860	3875	3810	5000	2695	3850	3839.76	3.20	-2607	3963	3906	3858	3801	3753	3902	3797	468	1150	1000	2610	5	1	45252759	1742	20.05	0.49	12	0.01	192.00	7871.00	6840	20230203	-43.71	3570	20231020	7.84	6840	-43.71	20230203	3570	7.84	20231020	6840	-43.71	20230203	3570	7.84	20231020	1.17	N	095570	1000	468 억	1448808	N	N	0	N	N
26	20231026	160704	57	100.00	KOSPI		서비스업	N	N	N	N		N	3850	-85	5	-2.16	261285380	68002	194.63	3850	3915	3810	5110	2755	3935	3842.08	3.23	-13676	4008	3971	3938	3901	3868	3955	3885	468	1175	1000	2670	5	1	45252759	1742	20.05	0.49	12	0.15	192.00	7871.00	6840	20230203	-43.71	3570	20231020	7.84	6840	-43.71	20230203	3570	7.84	20231020	6840	-43.71	20230203	3570	7.84	20231020	1.18	N	095570	1000	468 억	1463516	N	N	0	N	N
27	20231026	150703	57	100.00	KOSPI		서비스업	N	N	N	N		N	3825	-110	5	-2.80	250135250	65104	186.33	3850	3915	3810	5110	2755	3935	3842.09	3.23	-13442	4008	3971	3938	3901	3868	3955	3885	468	1175	1000	2670	5	1	45252759	1731	19.92	0.49	12	0.14	192.00	7871.00	6840	20230203	-44.08	3570	20231020	7.14	6840	-44.08	20230203	3570	7.14	20231020	6840	-44.08	20230203	3570	7.14	20231020	1.18	N	095570	1000	468 억	1463516	N	N	0	N	N
28	20231026	140705	57	100.00	KOSPI		서비스업	N	N	N	N		N	3825	-110	5	-2.80	237953645	61922	177.22	3850	3915	3810	5110	2755	3935	3842.80	3.23	-12760	4008	3971	3938	3901	3868	3955	3885	468	1175	1000	2670	5	1	45252759	1731	19.92	0.49	12	0.14	192.00	7871.00	6840	20230203	-44.08	3570	20231020	7.14	6840	-44.08	20230203	3570	7.14	20231020	6840	-44.08	20230203	3570	7.14	20231020	1.18	N	095570	1000	468 억	1463516	N	N	0	N	N
29	20231026	130704	57	100.00	KOSPI		서비스업	N	N	N	N		N	3845	-90	5	-2.29	158985235	41373	118.41	3850	3915	3810	5110	2755	3935	3842.73	3.23	-7341	4008	3971	3938	3901	3868	3955	3885	468	1175	1000	2670	5	1	45252759	1740	20.03	0.49	12	0.09	192.00	7871.00	6840	20230203	-43.79	3570	20231020	7.70	6840	-43.79	20230203	3570	7.70	20231020	6840	-43.79	20230203	3570	7.70	20231020	1.18	N	095570	1000	468 억	1463516	N	N	0	N	N
30	20231026	120702	57	100.00	KOSPI		서비스업	N	N	N	N		N	3830	-105	5	-2.67	145040765	37733	107.99	3850	3915	3810	5110	2755	3935	3843.87	3.23	-6951	4008	3971	3938	3901	3868	3955	3885	468	1175	1000	2670	5	1	45252759	1733	19.95	0.49	12	0.08	192.00	7871.00	6840	20230203	-44.01	3570	20231020	7.28	6840	-44.01	20230203	3570	7.28	20231020	6840	-44.01	20230203	3570	7.28	20231020	1.18	N	095570	1000	468 억	1463516	N	N	0	N	N
31	20231026	110709	57	100.00	KOSPI		서비스업	N	N	N	N		N	3855	-80	5	-2.03	128593740	33438	95.70	3850	3915	3815	5110	2755	3935	3845.74	3.23	-4399	4008	3971	3938	3901	3868	3955	3885	468	1175	1000	2670	5	1	45252759	1744	20.08	0.49	12	0.07	192.00	7871.00	6840	20230203	-43.64	3570	20231020	7.98	6840	-43.64	20230203	3570	7.98	20231020	6840	-43.64	20230203	3570	7.98	20231020	1.18	N	095570	1000	468 억	1463516	N	N	0	N	N
32	20231026	100708	57	100.00	KOSPI		서비스업	N	N	N	N		N	3850	-85	5	-2.16	61115785	15874	45.43	3850	3895	3825	5110	2755	3935	3850.06	3.23	-4418	4008	3971	3938	3901	3868	3955	3885	468	1175	1000	2670	5	1	45252759	1742	20.05	0.49	12	0.04	192.00	7871.00	6840	20230203	-43.71	3570	20231020	7.84	6840	-43.71	20230203	3570	7.84	20231020	6840	-43.71	20230203	3570	7.84	20231020	1.18	N	095570	1000	468 억	1463516	N	N	0	N	N
33	20231026	090704	57	100.00	KOSPI		서비스업	N	N	N	N		N	3850	-85	5	-2.16	13168610	3421	9.79	3850	3860	3825	5110	2755	3935	3849.35	3.23	-1217	4008	3971	3938	3901	3868	3955	3885	468	1175	1000	2670	5	1	45252759	1742	20.05	0.49	12	0.01	192.00	7871.00	6840	20230203	-43.71	3570	20231020	7.84	6840	-43.71	20230203	3570	7.84	20231020	6840	-43.71	20230203	3570	7.84	20231020	1.18	N	095570	1000	468 억	1463516	N	N	0	N	N
34	20231025	160707	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3935	15	2	0.38	137248945	34939	22.44	3975	3975	3905	5090	2745	3920	3928.24	3.23	-66	4036	3977	3886	3827	3736	4007	3857	468	1170	1000	2660	5	1	45252759	1781	20.49	0.50	12	0.08	192.00	7871.00	6840	20230203	-42.47	3570	20231020	10.22	6840	-42.47	20230203	3570	10.22	20231020	6840	-42.47	20230203	3570	10.22	20231020	1.21	N	095570	1000	468 억	1463661	N	N	0	N	N
35	20231025	150706	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3930	10	2	0.26	133346940	33946	21.80	3975	3975	3905	5090	2745	3920	3928.21	3.23	-55	4036	3977	3886	3827	3736	4007	3857	468	1170	1000	2660	5	1	45252759	1778	20.47	0.50	12	0.08	192.00	7871.00	6840	20230203	-42.54	3570	20231020	10.08	6840	-42.54	20230203	3570	10.08	20231020	6840	-42.54	20230203	3570	10.08	20231020	1.21	N	095570	1000	468 억	1463661	N	N	0	N	N
36	20231025	140702	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3955	35	2	0.89	110670505	28174	18.09	3975	3975	3905	5090	2745	3920	3928.11	3.23	-1365	4036	3977	3886	3827	3736	4007	3857	468	1170	1000	2660	5	1	45252759	1790	20.60	0.50	12	0.06	192.00	7871.00	6840	20230203	-42.18	3570	20231020	10.78	6840	-42.18	20230203	3570	10.78	20231020	6840	-42.18	20230203	3570	10.78	20231020	1.21	N	095570	1000	468 억	1463661	N	N	0	N	N
37	20231025	130703	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3910	-10	5	-0.26	79767010	20284	13.03	3975	3975	3905	5090	2745	3920	3932.51	3.23	-1107	4036	3977	3886	3827	3736	4007	3857	468	1170	1000	2660	5	1	45252759	1769	20.36	0.50	12	0.04	192.00	7871.00	6840	20230203	-42.84	3570	20231020	9.52	6840	-42.84	20230203	3570	9.52	20231020	6840	-42.84	20230203	3570	9.52	20231020	1.21	N	095570	1000	468 억	1463661	N	N	0	N	N
38	20231025	120702	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3925	5	2	0.13	59445610	15089	9.69	3975	3975	3920	5090	2745	3920	3939.67	3.23	-162	4036	3977	3886	3827	3736	4007	3857	468	1170	1000	2660	5	1	45252759	1776	20.44	0.50	12	0.03	192.00	7871.00	6840	20230203	-42.62	3570	20231020	9.94	6840	-42.62	20230203	3570	9.94	20231020	6840	-42.62	20230203	3570	9.94	20231020	1.21	N	095570	1000	468 억	1463661	N	N	0	N	N
39	20231025	110704	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3940	20	2	0.51	45966555	11658	7.49	3975	3975	3920	5090	2745	3920	3942.92	3.23	-1530	4036	3977	3886	3827	3736	4007	3857	468	1170	1000	2660	5	1	45252759	1783	20.52	0.50	12	0.03	192.00	7871.00	6840	20230203	-42.40	3570	20231020	10.36	6840	-42.40	20230203	3570	10.36	20231020	6840	-42.40	20230203	3570	10.36	20231020	1.21	N	095570	1000	468 억	1463661	N	N	0	N	N
40	20231025	100706	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3935	15	2	0.38	30806010	7805	5.01	3975	3975	3920	5090	2745	3920	3946.96	3.23	-719	4036	3977	3886	3827	3736	4007	3857	468	1170	1000	2660	5	1	45252759	1781	20.49	0.50	12	0.02	192.00	7871.00	6840	20230203	-42.47	3570	20231020	10.22	6840	-42.47	20230203	3570	10.22	20231020	6840	-42.47	20230203	3570	10.22	20231020	1.21	N	095570	1000	468 억	1463661	N	N	0	N	N
41	20231025	090700	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3935	15	2	0.38	3560720	903	0.58	3975	3975	3920	5090	2745	3920	3943.21	3.23	-225	4036	3977	3886	3827	3736	4007	3857	468	1170	1000	2660	5	1	45252759	1781	20.49	0.50	12	0.00	192.00	7871.00	6840	20230203	-42.47	3570	20231020	10.22	6840	-42.47	20230203	3570	10.22	20231020	6840	-42.47	20230203	3570	10.22	20231020	1.21	N	095570	1000	468 억	1463661	N	N	0	N	N
42	20231024	160648	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3920	130	2	3.43	605323950	155699	115.72	3795	3945	3795	4925	2655	3790	3888.70	3.21	13523	3940	3865	3730	3655	3520	3902	3692	468	1135	1000	2570	5	1	45252759	1774	20.42	0.50	12	0.34	192.00	7871.00	6980	20221020	-43.84	3570	20231020	9.80	6840	-42.69	20230203	3570	9.80	20231020	6840	-42.69	20230203	3570	9.80	20231020	1.24	N	095570	1000	468 억	1453302	N	N	0	N	N
43	20231024	150659	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3910	120	2	3.17	599307225	154163	114.58	3795	3945	3795	4925	2655	3790	3888.41	3.21	13569	3940	3865	3730	3655	3520	3902	3692	468	1135	1000	2570	5	1	45252759	1769	20.36	0.50	12	0.34	192.00	7871.00	6980	20221020	-43.98	3570	20231020	9.52	6840	-42.84	20230203	3570	9.52	20231020	6840	-42.84	20230203	3570	9.52	20231020	1.24	N	095570	1000	468 억	1453302	N	N	0	N	N
44	20231024	140645	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3940	150	2	3.96	472775245	121864	90.57	3795	3945	3795	4925	2655	3790	3880.61	3.21	21381	3940	3865	3730	3655	3520	3902	3692	468	1135	1000	2570	5	1	45252759	1783	20.52	0.50	12	0.27	192.00	7871.00	6980	20221020	-43.55	3570	20231020	10.36	6840	-42.40	20230203	3570	10.36	20231020	6840	-42.40	20230203	3570	10.36	20231020	1.24	N	095570	1000	468 억	1453302	N	N	0	N	N
45	20231024	130652	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3910	120	2	3.17	418580615	108087	80.33	3795	3920	3795	4925	2655	3790	3873.75	3.21	16375	3940	3865	3730	3655	3520	3902	3692	468	1135	1000	2570	5	1	45252759	1769	20.36	0.50	12	0.24	192.00	7871.00	6980	20221020	-43.98	3570	20231020	9.52	6840	-42.84	20230203	3570	9.52	20231020	6840	-42.84	20230203	3570	9.52	20231020	1.24	N	095570	1000	468 억	1453302	N	N	0	N	N
46	20231024	120659	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3895	105	2	2.77	329980030	85431	63.49	3795	3915	3795	4925	2655	3790	3863.78	3.21	13681	3940	3865	3730	3655	3520	3902	3692	468	1135	1000	2570	5	1	45252759	1763	20.29	0.49	12	0.19	192.00	7871.00	6980	20221020	-44.20	3570	20231020	9.10	6840	-43.06	20230203	3570	9.10	20231020	6840	-43.06	20230203	3570	9.10	20231020	1.24	N	095570	1000	468 억	1453302	N	N	0	N	N
47	20231024	110654	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3890	100	2	2.64	295234825	76517	56.87	3795	3915	3795	4925	2655	3790	3859.74	3.21	10958	3940	3865	3730	3655	3520	3902	3692	468	1135	1000	2570	5	1	45252759	1760	20.26	0.49	12	0.17	192.00	7871.00	6980	20221020	-44.27	3570	20231020	8.96	6840	-43.13	20230203	3570	8.96	20231020	6840	-43.13	20230203	3570	8.96	20231020	1.24	N	095570	1000	468 억	1453302	N	N	0	N	N
48	20231024	100647	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3830	40	2	1.06	164410490	42722	31.75	3795	3890	3795	4925	2655	3790	3850.42	3.21	5742	3940	3865	3730	3655	3520	3902	3692	468	1135	1000	2570	5	1	45252759	1733	19.95	0.49	12	0.09	192.00	7871.00	6980	20221020	-45.13	3570	20231020	7.28	6840	-44.01	20230203	3570	7.28	20231020	6840	-44.01	20230203	3570	7.28	20231020	1.24	N	095570	1000	468 억	1453302	N	N	0	N	N
49	20231024	090653	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3825	35	2	0.92	20417400	5377	4.00	3795	3825	3795	4925	2655	3790	3799.81	3.21	1315	3940	3865	3730	3655	3520	3902	3692	468	1135	1000	2570	5	1	45252759	1731	19.92	0.49	12	0.01	192.00	7871.00	6980	20221020	-45.20	3570	20231020	7.14	6840	-44.08	20230203	3570	7.14	20231020	6840	-44.08	20230203	3570	7.14	20231020	1.24	N	095570	1000	468 억	1453302	N	N	0	N	N
50	20231023	160644	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3790	155	2	4.26	498902895	133886	49.93	3640	3805	3595	4725	2545	3635	3726.27	3.20	3720	3798	3716	3643	3561	3488	3680	3525	468	1090	1000	2470	5	1	45252759	1715	19.74	0.48	12	0.30	192.00	7871.00	7490	20221019	-49.40	3570	20231020	6.16	6840	-44.59	20230203	3570	6.16	20231020	6840	-44.59	20230203	3570	6.16	20231020	1.30	N	095570	1000	468 억	1448691	N	N	0	N	N
51	20231023	150647	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3785	150	2	4.13	448872025	120691	45.01	3640	3800	3595	4725	2545	3635	3719.18	3.20	1994	3798	3716	3643	3561	3488	3680	3525	468	1090	1000	2470	5	1	45252759	1713	19.71	0.48	12	0.27	192.00	7871.00	7490	20221019	-49.47	3570	20231020	6.02	6840	-44.66	20230203	3570	6.02	20231020	6840	-44.66	20230203	3570	6.02	20231020	1.30	N	095570	1000	468 억	1448691	N	N	0	N	N
52	20231023	140646	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3765	130	2	3.58	389272570	104855	39.10	3640	3800	3595	4725	2545	3635	3712.49	3.20	-3366	3798	3716	3643	3561	3488	3680	3525	468	1090	1000	2470	5	1	45252759	1704	19.61	0.48	12	0.23	192.00	7871.00	7490	20221019	-49.73	3570	20231020	5.46	6840	-44.96	20230203	3570	5.46	20231020	6840	-44.96	20230203	3570	5.46	20231020	1.30	N	095570	1000	468 억	1448691	N	N	0	N	N
53	20231023	130651	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3720	85	2	2.34	332917060	89809	33.49	3640	3800	3595	4725	2545	3635	3706.95	3.20	-5273	3798	3716	3643	3561	3488	3680	3525	468	1090	1000	2470	5	1	45252759	1683	19.38	0.47	12	0.20	192.00	7871.00	7490	20221019	-50.33	3570	20231020	4.20	6840	-45.61	20230203	3570	4.20	20231020	6840	-45.61	20230203	3570	4.20	20231020	1.30	N	095570	1000	468 억	1448691	N	N	0	N	N
54	20231023	120644	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3745	110	2	3.03	314158415	84776	31.61	3640	3800	3595	4725	2545	3635	3705.75	3.20	-4445	3798	3716	3643	3561	3488	3680	3525	468	1090	1000	2470	5	1	45252759	1695	19.51	0.48	12	0.19	192.00	7871.00	7490	20221019	-50.00	3570	20231020	4.90	6840	-45.25	20230203	3570	4.90	20231020	6840	-45.25	20230203	3570	4.90	20231020	1.30	N	095570	1000	468 억	1448691	N	N	0	N	N
55	20231023	110642	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3730	95	2	2.61	246837770	66732	24.89	3640	3800	3595	4725	2545	3635	3698.94	3.20	-6530	3798	3716	3643	3561	3488	3680	3525	468	1090	1000	2470	5	1	45252759	1688	19.43	0.47	12	0.15	192.00	7871.00	7490	20221019	-50.20	3570	20231020	4.48	6840	-45.47	20230203	3570	4.48	20231020	6840	-45.47	20230203	3570	4.48	20231020	1.30	N	095570	1000	468 억	1448691	N	N	0	N	N
56	20231023	100637	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3655	20	2	0.55	72776940	19990	7.45	3640	3685	3595	4725	2545	3635	3640.67	3.20	-3313	3798	3716	3643	3561	3488	3680	3525	468	1090	1000	2470	5	1	45252759	1654	19.04	0.46	12	0.04	192.00	7871.00	7490	20221019	-51.20	3570	20231020	2.38	6840	-46.56	20230203	3570	2.38	20231020	6840	-46.56	20230203	3570	2.38	20231020	1.30	N	095570	1000	468 억	1448691	N	N	0	N	N
57	20231023	090652	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3680	45	2	1.24	15904535	4349	1.62	3640	3680	3640	4725	2545	3635	3657.06	3.20	-603	3798	3716	3643	3561	3488	3680	3525	468	1090	1000	2470	5	1	45252759	1665	19.17	0.47	12	0.01	192.00	7871.00	7490	20221019	-50.87	3570	20231020	3.08	6840	-46.20	20230203	3570	3.08	20231020	6840	-46.20	20230203	3570	3.08	20231020	1.30	N	095570	1000	468 억	1448691	N	N	0	N	N
58	20231020	160642	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3635	-105	5	-2.81	958488565	264858	157.08	3725	3725	3570	4860	2620	3740	3618.87	3.41	-97483	3886	3812	3771	3697	3656	3792	3677	468	1120	1000	2540	5	1	45252759	1645	18.93	0.46	12	0.59	192.00	7871.00	7490	20221019	-51.47	3570	20231020	1.82	6840	-46.86	20230203	3570	1.82	20231020	6980	-47.92	20221020	3570	1.82	20231020	1.28	N	095570	1000	468 억	1542291	N	N	0	N	N
59	20231020	150641	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3630	-110	5	-2.94	875830230	242060	143.56	3725	3725	3570	4860	2620	3740	3618.24	3.41	-85271	3886	3812	3771	3697	3656	3792	3677	468	1120	1000	2540	5	1	45252759	1643	18.91	0.46	12	0.53	192.00	7871.00	7490	20221019	-51.54	3570	20231020	1.68	6840	-46.93	20230203	3570	1.68	20231020	6980	-47.99	20221020	3570	1.68	20231020	1.28	N	095570	1000	468 억	1542291	N	N	0	N	N
60	20231020	140646	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3625	-115	5	-3.07	739963835	204633	121.36	3725	3725	3570	4860	2620	3740	3616.05	3.41	-62421	3886	3812	3771	3697	3656	3792	3677	468	1120	1000	2540	5	1	45252759	1640	18.88	0.46	12	0.45	192.00	7871.00	7490	20221019	-51.60	3570	20231020	1.54	6840	-47.00	20230203	3570	1.54	20231020	6980	-48.07	20221020	3570	1.54	20231020	1.28	N	095570	1000	468 억	1542291	N	N	0	N	N
61	20231020	130627	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3630	-110	5	-2.94	679708795	188012	111.50	3725	3725	3570	4860	2620	3740	3615.24	3.41	-55344	3886	3812	3771	3697	3656	3792	3677	468	1120	1000	2540	5	1	45252759	1643	18.91	0.46	12	0.42	192.00	7871.00	7490	20221019	-51.54	3570	20231020	1.68	6840	-46.93	20230203	3570	1.68	20231020	6980	-47.99	20221020	3570	1.68	20231020	1.28	N	095570	1000	468 억	1542291	N	N	0	N	N
62	20231020	120638	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3630	-110	5	-2.94	537278405	148908	88.31	3725	3725	3570	4860	2620	3740	3608.12	3.41	-38611	3886	3812	3771	3697	3656	3792	3677	468	1120	1000	2540	5	1	45252759	1643	18.91	0.46	12	0.33	192.00	7871.00	7490	20221019	-51.54	3570	20231020	1.68	6840	-46.93	20230203	3570	1.68	20231020	6980	-47.99	20221020	3570	1.68	20231020	1.28	N	095570	1000	468 억	1542291	N	N	0	N	N
63	20231020	110645	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3600	-140	5	-3.74	504285275	139768	82.89	3725	3725	3570	4860	2620	3740	3608.02	3.41	-39001	3886	3812	3771	3697	3656	3792	3677	468	1120	1000	2540	5	1	45252759	1629	18.75	0.46	12	0.31	192.00	7871.00	7490	20221019	-51.94	3570	20231020	0.84	6840	-47.37	20230203	3570	0.84	20231020	6980	-48.42	20221020	3570	0.84	20231020	1.28	N	095570	1000	468 억	1542291	N	N	0	N	N
64	20231020	100637	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3595	-145	5	-3.88	372826235	103053	61.12	3725	3725	3570	4860	2620	3740	3617.81	3.41	-26767	3886	3812	3771	3697	3656	3792	3677	468	1120	1000	2540	5	1	45252759	1627	18.72	0.46	12	0.23	192.00	7871.00	7490	20221019	-52.00	3570	20231020	0.70	6840	-47.44	20230203	3570	0.70	20231020	6980	-48.50	20221020	3570	0.70	20231020	1.28	N	095570	1000	468 억	1542291	N	N	0	N	N
65	20231020	090639	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3640	-100	5	-2.67	84665745	23029	13.66	3725	3725	3625	4860	2620	3740	3676.48	3.41	-4035	3886	3812	3771	3697	3656	3792	3677	468	1120	1000	2540	5	1	45252759	1647	18.96	0.46	12	0.05	192.00	7871.00	7490	20221019	-51.40	3625	20231020	0.41	6840	-46.78	20230203	3625	0.41	20231020	6980	-47.85	20221020	3625	0.41	20231020	1.28	N	095570	1000	468 억	1542291	N	N	0	N	N
66	20231019	160634	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3740	-115	5	-2.98	629562200	167704	117.81	3810	3845	3730	5010	2700	3855	3754.01	3.54	-58980	4048	3951	3903	3806	3758	3927	3782	468	1155	1000	2620	5	1	45252759	1692	19.48	0.48	12	0.37	192.00	7871.00	7490	20221019	-50.07	3730	20231019	0.27	6840	-45.32	20230203	3730	0.27	20231019	7490	-50.07	20221019	3730	0.27	20231019	1.29	N	095570	1000	468 억	1600726	N	N	0	N	N
67	20231019	150632	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3740	-115	5	-2.98	579590405	154366	108.44	3810	3845	3730	5010	2700	3855	3754.65	3.54	-53320	4048	3951	3903	3806	3758	3927	3782	468	1155	1000	2620	5	1	45252759	1692	19.48	0.48	12	0.34	192.00	7871.00	7490	20221019	-50.07	3730	20231019	0.27	6840	-45.32	20230203	3730	0.27	20231019	7490	-50.07	20221019	3730	0.27	20231019	1.29	N	095570	1000	468 억	1600726	N	N	0	N	N
68	20231019	140638	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3740	-115	5	-2.98	522380155	139051	97.68	3810	3845	3730	5010	2700	3855	3756.75	3.54	-50437	4048	3951	3903	3806	3758	3927	3782	468	1155	1000	2620	5	1	45252759	1692	19.48	0.48	12	0.31	192.00	7871.00	7490	20221019	-50.07	3730	20231019	0.27	6840	-45.32	20230203	3730	0.27	20231019	7490	-50.07	20221019	3730	0.27	20231019	1.29	N	095570	1000	468 억	1600726	N	N	0	N	N
69	20231019	130631	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3760	-95	5	-2.46	416285120	110722	77.78	3810	3845	3730	5010	2700	3855	3759.73	3.54	-38639	4048	3951	3903	3806	3758	3927	3782	468	1155	1000	2620	5	1	45252759	1702	19.58	0.48	12	0.24	192.00	7871.00	7490	20221019	-49.80	3730	20231019	0.80	6840	-45.03	20230203	3730	0.80	20231019	7490	-49.80	20221019	3730	0.80	20231019	1.29	N	095570	1000	468 억	1600726	N	N	0	N	N
70	20231019	120636	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3750	-105	5	-2.72	358334380	95227	66.90	3810	3845	3730	5010	2700	3855	3762.95	3.54	-34411	4048	3951	3903	3806	3758	3927	3782	468	1155	1000	2620	5	1	45252759	1697	19.53	0.48	12	0.21	192.00	7871.00	7490	20221019	-49.93	3730	20231019	0.54	6840	-45.18	20230203	3730	0.54	20231019	7490	-49.93	20221019	3730	0.54	20231019	1.29	N	095570	1000	468 억	1600726	N	N	0	N	N
71	20231019	110634	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3745	-110	5	-2.85	311697735	82761	58.14	3810	3845	3730	5010	2700	3855	3766.24	3.54	-29663	4048	3951	3903	3806	3758	3927	3782	468	1155	1000	2620	5	1	45252759	1695	19.51	0.48	12	0.18	192.00	7871.00	7490	20221019	-50.00	3730	20231019	0.40	6840	-45.25	20230203	3730	0.40	20231019	7490	-50.00	20221019	3730	0.40	20231019	1.29	N	095570	1000	468 억	1600726	N	N	0	N	N
72	20231019	100630	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3755	-100	5	-2.59	209037620	55435	38.94	3810	3845	3730	5010	2700	3855	3770.86	3.54	-16413	4048	3951	3903	3806	3758	3927	3782	468	1155	1000	2620	5	1	45252759	1699	19.56	0.48	12	0.12	192.00	7871.00	7490	20221019	-49.87	3730	20231019	0.67	6840	-45.10	20230203	3730	0.67	20231019	7490	-49.87	20221019	3730	0.67	20231019	1.29	N	095570	1000	468 억	1600726	N	N	0	N	N
73	20231019	090636	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3755	-100	5	-2.59	110857510	29431	20.68	3810	3845	3730	5010	2700	3855	3766.69	3.54	-1864	4048	3951	3903	3806	3758	3927	3782	468	1155	1000	2620	5	1	45252759	1699	19.56	0.48	12	0.07	192.00	7871.00	7490	20221019	-49.87	3730	20231019	0.67	6840	-45.10	20230203	3730	0.67	20231019	7490	-49.87	20221019	3730	0.67	20231019	1.29	N	095570	1000	468 억	1600726	N	N	0	N	N
74	20231018	160639	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3855	-125	5	-3.14	538595875	138367	160.83	4000	4000	3855	5170	2790	3980	3893.60	3.71	-77861	4093	4036	3968	3911	3843	4065	3940	468	1190	1000	2700	5	1	45252759	1744	20.08	0.49	12	0.31	192.00	7871.00	7490	20221019	-48.53	3830	20231016	0.65	6840	-43.64	20230203	3830	0.65	20231016	7490	-48.53	20221019	3830	0.65	20231016	1.29	N	095570	1000	468 억	1678736	N	N	0	N	N
75	20231018	150631	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3935	-45	5	-1.13	191202655	48533	56.41	4000	4000	3910	5170	2790	3980	3939.64	3.71	-23314	4093	4036	3968	3911	3843	4065	3940	468	1190	1000	2700	5	1	45252759	1781	20.49	0.50	12	0.11	192.00	7871.00	7490	20221019	-47.46	3830	20231016	2.74	6840	-42.47	20230203	3830	2.74	20231016	7490	-47.46	20221019	3830	2.74	20231016	1.29	N	095570	1000	468 억	1678736	N	N	0	N	N
76	20231018	140624	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3935	-45	5	-1.13	130055475	32936	38.28	4000	4000	3930	5170	2790	3980	3948.73	3.71	-12894	4093	4036	3968	3911	3843	4065	3940	468	1190	1000	2700	5	1	45252759	1781	20.49	0.50	12	0.07	192.00	7871.00	7490	20221019	-47.46	3830	20231016	2.74	6840	-42.47	20230203	3830	2.74	20231016	7490	-47.46	20221019	3830	2.74	20231016	1.29	N	095570	1000	468 억	1678736	N	N	0	N	N
77	20231018	130621	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3935	-45	5	-1.13	103690915	26242	30.50	4000	4000	3930	5170	2790	3980	3951.33	3.71	-10780	4093	4036	3968	3911	3843	4065	3940	468	1190	1000	2700	5	1	45252759	1781	20.49	0.50	12	0.06	192.00	7871.00	7490	20221019	-47.46	3830	20231016	2.74	6840	-42.47	20230203	3830	2.74	20231016	7490	-47.46	20221019	3830	2.74	20231016	1.29	N	095570	1000	468 억	1678736	N	N	0	N	N
78	20231018	120633	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3950	-30	5	-0.75	66975475	16918	19.67	4000	4000	3945	5170	2790	3980	3958.83	3.71	-6615	4093	4036	3968	3911	3843	4065	3940	468	1190	1000	2700	5	1	45252759	1787	20.57	0.50	12	0.04	192.00	7871.00	7490	20221019	-47.26	3830	20231016	3.13	6840	-42.25	20230203	3830	3.13	20231016	7490	-47.26	20221019	3830	3.13	20231016	1.29	N	095570	1000	468 억	1678736	N	N	0	N	N
79	20231018	110626	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3965	-15	5	-0.38	42283955	10669	12.40	4000	4000	3945	5170	2790	3980	3963.25	3.71	-2849	4093	4036	3968	3911	3843	4065	3940	468	1190	1000	2700	5	1	45252759	1794	20.65	0.50	12	0.02	192.00	7871.00	7490	20221019	-47.06	3830	20231016	3.52	6840	-42.03	20230203	3830	3.52	20231016	7490	-47.06	20221019	3830	3.52	20231016	1.29	N	095570	1000	468 억	1678736	N	N	0	N	N
80	20231018	100633	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3965	-15	5	-0.38	15954890	4013	4.66	4000	4000	3960	5170	2790	3980	3975.80	3.71	-1679	4093	4036	3968	3911	3843	4065	3940	468	1190	1000	2700	5	1	45252759	1794	20.65	0.50	12	0.01	192.00	7871.00	7490	20221019	-47.06	3830	20231016	3.52	6840	-42.03	20230203	3830	3.52	20231016	7490	-47.06	20221019	3830	3.52	20231016	1.29	N	095570	1000	468 억	1678736	N	N	0	N	N
81	20231018	090624	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3995	15	2	0.38	1083975	271	0.32	4000	4000	3995	5170	2790	3980	3999.91	3.71	-66	4093	4036	3968	3911	3843	4065	3940	468	1190	1000	2700	5	1	45252759	1808	20.81	0.51	12	0.00	192.00	7871.00	7490	20221019	-46.66	3830	20231016	4.31	6840	-41.59	20230203	3830	4.31	20231016	7490	-46.66	20221019	3830	4.31	20231016	1.29	N	095570	1000	468 억	1678736	N	N	0	N	N
82	20231017	160628	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3980	45	2	1.14	341511290	86026	109.02	3900	4025	3900	5110	2755	3935	3969.80	3.68	11461	4038	3986	3908	3856	3778	4012	3882	468	1175	1000	2670	5	1	45252759	1801	20.73	0.51	12	0.19	192.00	7871.00	7490	20221019	-46.86	3830	20231016	3.92	6840	-41.81	20230203	3830	3.92	20231016	7490	-46.86	20221019	3830	3.92	20231016	1.29	N	095570	1000	468 억	1667224	N	N	1	N	N
83	20231017	150631	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3960	25	2	0.64	335182800	84435	107.01	3900	4025	3900	5110	2755	3935	3969.71	3.68	11451	4038	3986	3908	3856	3778	4012	3882	468	1175	1000	2670	5	1	45252759	1792	20.62	0.50	12	0.19	192.00	7871.00	7490	20221019	-47.13	3830	20231016	3.39	6840	-42.11	20230203	3830	3.39	20231016	7490	-47.13	20221019	3830	3.39	20231016	1.29	N	095570	1000	468 억	1667224	N	N	1	N	N
84	20231017	140633	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3975	40	2	1.02	185365985	46558	59.01	3900	4025	3900	5110	2755	3935	3981.40	3.68	7907	4038	3986	3908	3856	3778	4012	3882	468	1175	1000	2670	5	1	45252759	1799	20.70	0.51	12	0.10	192.00	7871.00	7490	20221019	-46.93	3830	20231016	3.79	6840	-41.89	20230203	3830	3.79	20231016	7490	-46.93	20221019	3830	3.79	20231016	1.29	N	095570	1000	468 억	1667224	N	N	1	N	N
85	20231017	130627	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3990	55	2	1.40	176126820	44239	56.07	3900	4025	3900	5110	2755	3935	3981.26	3.68	8241	4038	3986	3908	3856	3778	4012	3882	468	1175	1000	2670	5	1	45252759	1806	20.78	0.51	12	0.10	192.00	7871.00	7490	20221019	-46.73	3830	20231016	4.18	6840	-41.67	20230203	3830	4.18	20231016	7490	-46.73	20221019	3830	4.18	20231016	1.29	N	095570	1000	468 억	1667224	N	N	1	N	N
86	20231017	120629	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3985	50	2	1.27	152967530	38430	48.70	3900	4025	3900	5110	2755	3935	3980.42	3.68	7401	4038	3986	3908	3856	3778	4012	3882	468	1175	1000	2670	5	1	45252759	1803	20.76	0.51	12	0.08	192.00	7871.00	7490	20221019	-46.80	3830	20231016	4.05	6840	-41.74	20230203	3830	4.05	20231016	7490	-46.80	20221019	3830	4.05	20231016	1.29	N	095570	1000	468 억	1667224	N	N	1	N	N
87	20231017	110623	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3935	0	3	0.00	120946990	30357	38.47	3900	4025	3900	5110	2755	3935	3984.15	3.68	5371	4038	3986	3908	3856	3778	4012	3882	468	1175	1000	2670	5	1	45252759	1781	20.49	0.50	12	0.07	192.00	7871.00	7490	20221019	-47.46	3830	20231016	2.74	6840	-42.47	20230203	3830	2.74	20231016	7490	-47.46	20221019	3830	2.74	20231016	1.29	N	095570	1000	468 억	1667224	N	N	1	N	N
88	20231017	100619	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4000	65	2	1.65	93638930	23494	29.78	3900	4025	3900	5110	2755	3935	3985.65	3.68	4427	4038	3986	3908	3856	3778	4012	3882	468	1175	1000	2670	5	1	45252759	1810	20.83	0.51	12	0.05	192.00	7871.00	7490	20221019	-46.60	3830	20231016	4.44	6840	-41.52	20230203	3830	4.44	20231016	7490	-46.60	20221019	3830	4.44	20231016	1.29	N	095570	1000	468 억	1667224	N	N	1	N	N
89	20231017	090625	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3975	40	2	1.02	12643055	3210	4.07	3900	3975	3900	5110	2755	3935	3938.65	3.68	1076	4038	3986	3908	3856	3778	4012	3882	468	1175	1000	2670	5	1	45252759	1799	20.70	0.51	12	0.01	192.00	7871.00	7490	20221019	-46.93	3830	20231016	3.79	6840	-41.89	20230203	3830	3.79	20231016	7490	-46.93	20221019	3830	3.79	20231016	1.29	N	095570	1000	468 억	1667224	N	N	1	N	N
90	20231016	160624	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3935	0	3	0.00	308039780	78783	88.67	3905	3960	3830	5110	2755	3935	3909.94	3.72	-17966	4038	3986	3958	3906	3878	3972	3892	468	1175	1000	2670	5	1	45252759	1781	20.49	0.50	12	0.17	192.00	7871.00	7490	20221019	-47.46	3830	20231016	2.74	6840	-42.47	20230203	3830	2.74	20231016	7490	-47.46	20221019	3830	2.74	20231016	1.30	N	095570	1000	468 억	1682803	N	N	1	N	N
91	20231016	150625	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3945	10	2	0.25	292496365	74832	84.22	3905	3960	3830	5110	2755	3935	3908.71	3.72	-17878	4038	3986	3958	3906	3878	3972	3892	468	1175	1000	2670	5	1	45252759	1785	20.55	0.50	12	0.17	192.00	7871.00	7490	20221019	-47.33	3830	20231016	3.00	6840	-42.32	20230203	3830	3.00	20231016	7490	-47.33	20221019	3830	3.00	20231016	1.30	N	095570	1000	468 억	1682803	N	N	3	N	N
92	20231016	140625	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3935	0	3	0.00	267879555	68583	77.19	3905	3960	3830	5110	2755	3935	3905.92	3.72	-17330	4038	3986	3958	3906	3878	3972	3892	468	1175	1000	2670	5	1	45252759	1781	20.49	0.50	12	0.15	192.00	7871.00	7490	20221019	-47.46	3830	20231016	2.74	6840	-42.47	20230203	3830	2.74	20231016	7490	-47.46	20221019	3830	2.74	20231016	1.30	N	095570	1000	468 억	1682803	N	N	3	N	N
93	20231016	130621	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3930	-5	5	-0.13	236770835	60688	68.30	3905	3960	3830	5110	2755	3935	3901.44	3.72	-16006	4038	3986	3958	3906	3878	3972	3892	468	1175	1000	2670	5	1	45252759	1778	20.47	0.50	12	0.13	192.00	7871.00	7490	20221019	-47.53	3830	20231016	2.61	6840	-42.54	20230203	3830	2.61	20231016	7490	-47.53	20221019	3830	2.61	20231016	1.30	N	095570	1000	468 억	1682803	N	N	3	N	N
94	20231016	120621	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3930	-5	5	-0.13	200291470	51403	57.85	3905	3960	3830	5110	2755	3935	3896.49	3.72	-13103	4038	3986	3958	3906	3878	3972	3892	468	1175	1000	2670	5	1	45252759	1778	20.47	0.50	12	0.11	192.00	7871.00	7490	20221019	-47.53	3830	20231016	2.61	6840	-42.54	20230203	3830	2.61	20231016	7490	-47.53	20221019	3830	2.61	20231016	1.30	N	095570	1000	468 억	1682803	N	N	3	N	N
95	20231016	110618	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3935	0	3	0.00	163891780	42096	47.38	3905	3960	3830	5110	2755	3935	3893.29	3.72	-11469	4038	3986	3958	3906	3878	3972	3892	468	1175	1000	2670	5	1	45252759	1781	20.49	0.50	12	0.09	192.00	7871.00	7490	20221019	-47.46	3830	20231016	2.74	6840	-42.47	20230203	3830	2.74	20231016	7490	-47.46	20221019	3830	2.74	20231016	1.30	N	095570	1000	468 억	1682803	N	N	3	N	N
96	20231016	100614	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3935	0	3	0.00	121447025	31305	35.23	3905	3935	3830	5110	2755	3935	3879.48	3.72	-3880	4038	3986	3958	3906	3878	3972	3892	468	1175	1000	2670	5	1	45252759	1781	20.49	0.50	12	0.07	192.00	7871.00	7490	20221019	-47.46	3830	20231016	2.74	6840	-42.47	20230203	3830	2.74	20231016	7490	-47.46	20221019	3830	2.74	20231016	1.30	N	095570	1000	468 억	1682803	N	N	3	N	N
97	20231016	090618	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3860	-75	5	-1.91	47506440	12288	13.83	3905	3905	3830	5110	2755	3935	3866.08	3.72	-4770	4038	3986	3958	3906	3878	3972	3892	468	1175	1000	2670	5	1	45252759	1747	20.10	0.49	12	0.03	192.00	7871.00	7490	20221019	-48.46	3830	20231016	0.78	6840	-43.57	20230203	3830	0.78	20231016	7490	-48.46	20221019	3830	0.78	20231016	1.30	N	095570	1000	468 억	1682803	N	N	3	N	N
98	20231012	160635	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3975	35	2	0.89	708228870	178985	51.98	3975	4040	3905	5120	2760	3940	3956.88	3.61	39557	4130	4035	3950	3855	3770	3992	3812	468	1180	1000	2670	5	1	45252759	1799	20.70	0.51	12	0.40	192.00	7871.00	7490	20221019	-46.93	3865	20231011	2.85	6840	-41.89	20230203	3865	2.85	20231011	7490	-46.93	20221019	3865	2.85	20231011	1.26	N	095570	1000	468 억	1635828	N	N	10	N	N
99	20231012	150622	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3980	40	2	1.02	694142470	175444	50.95	3975	4040	3905	5120	2760	3940	3956.49	3.61	38317	4130	4035	3950	3855	3770	3992	3812	468	1180	1000	2670	5	1	45252759	1801	20.73	0.51	12	0.39	192.00	7871.00	7490	20221019	-46.86	3865	20231011	2.98	6840	-41.81	20230203	3865	2.98	20231011	7490	-46.86	20221019	3865	2.98	20231011	1.26	N	095570	1000	468 억	1635828	N	N	27	N	N
100	20231012	140621	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3995	55	2	1.40	612910870	155085	45.04	3975	4040	3905	5120	2760	3940	3952.10	3.61	32126	4130	4035	3950	3855	3770	3992	3812	468	1180	1000	2670	5	1	45252759	1808	20.81	0.51	12	0.34	192.00	7871.00	7490	20221019	-46.66	3865	20231011	3.36	6840	-41.59	20230203	3865	3.36	20231011	7490	-46.66	20221019	3865	3.36	20231011	1.26	N	095570	1000	468 억	1635828	N	N	27	N	N
101	20231012	130621	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3995	55	2	1.40	577967855	146313	42.49	3975	4040	3905	5120	2760	3940	3950.22	3.61	29443	4130	4035	3950	3855	3770	3992	3812	468	1180	1000	2670	5	1	45252759	1808	20.81	0.51	12	0.32	192.00	7871.00	7490	20221019	-46.66	3865	20231011	3.36	6840	-41.59	20230203	3865	3.36	20231011	7490	-46.66	20221019	3865	3.36	20231011	1.26	N	095570	1000	468 억	1635828	N	N	27	N	N
102	20231012	120629	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3985	45	2	1.14	548412610	138899	40.34	3975	4040	3905	5120	2760	3940	3948.28	3.61	27657	4130	4035	3950	3855	3770	3992	3812	468	1180	1000	2670	5	1	45252759	1803	20.76	0.51	12	0.31	192.00	7871.00	7490	20221019	-46.80	3865	20231011	3.10	6840	-41.74	20230203	3865	3.10	20231011	7490	-46.80	20221019	3865	3.10	20231011	1.26	N	095570	1000	468 억	1635828	N	N	27	N	N
103	20231012	110629	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3995	55	2	1.40	492958775	124947	36.28	3975	4040	3905	5120	2760	3940	3945.34	3.61	27056	4130	4035	3950	3855	3770	3992	3812	468	1180	1000	2670	5	1	45252759	1808	20.81	0.51	12	0.28	192.00	7871.00	7490	20221019	-46.66	3865	20231011	3.36	6840	-41.59	20230203	3865	3.36	20231011	7490	-46.66	20221019	3865	3.36	20231011	1.26	N	095570	1000	468 억	1635828	N	N	27	N	N
104	20231012	100624	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3950	10	2	0.25	309173935	78736	22.86	3975	3975	3905	5120	2760	3940	3926.72	3.61	16745	4130	4035	3950	3855	3770	3992	3812	468	1180	1000	2670	5	1	45252759	1787	20.57	0.50	12	0.17	192.00	7871.00	7490	20221019	-47.26	3865	20231011	2.20	6840	-42.25	20230203	3865	2.20	20231011	7490	-47.26	20221019	3865	2.20	20231011	1.26	N	095570	1000	468 억	1635828	N	N	27	N	N
105	20231012	090628	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3935	-5	5	-0.13	10746045	2711	0.79	3975	3975	3935	5120	2760	3940	3963.87	3.61	-1523	4130	4035	3950	3855	3770	3992	3812	468	1180	1000	2670	5	1	45252759	1781	20.49	0.50	12	0.01	192.00	7871.00	7490	20221019	-47.46	3865	20231011	1.81	6840	-42.47	20230203	3865	1.81	20231011	7490	-47.46	20221019	3865	1.81	20231011	1.26	N	095570	1000	468 억	1635828	N	N	27	N	N
106	20231011	160620	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3940	-20	5	-0.51	1350387435	343975	211.20	4045	4045	3865	5140	2775	3960	3925.81	3.65	-11828	4176	4067	4006	3897	3836	4037	3867	468	1180	1000	2690	5	1	45252759	1783	20.52	0.50	12	0.76	192.00	7871.00	7490	20221019	-47.40	3865	20231011	1.94	6840	-42.40	20230203	3865	1.94	20231011	7490	-47.40	20221019	3865	1.94	20231011	1.28	N	095570	1000	468 억	1650115	N	N	27	N	N
107	20231011	150623	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3925	-35	5	-0.88	1320785985	336436	206.57	4045	4045	3865	5140	2775	3960	3925.82	3.65	-11011	4176	4067	4006	3897	3836	4037	3867	468	1180	1000	2690	5	1	45252759	1776	20.44	0.50	12	0.74	192.00	7871.00	7490	20221019	-47.60	3865	20231011	1.55	6840	-42.62	20230203	3865	1.55	20231011	7490	-47.60	20221019	3865	1.55	20231011	1.28	N	095570	1000	468 억	1650115	N	N	0	N	N
108	20231011	140627	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3915	-45	5	-1.14	1230632060	313427	192.45	4045	4045	3865	5140	2775	3960	3926.38	3.65	-6644	4176	4067	4006	3897	3836	4037	3867	468	1180	1000	2690	5	1	45252759	1772	20.39	0.50	12	0.69	192.00	7871.00	7490	20221019	-47.73	3865	20231011	1.29	6840	-42.76	20230203	3865	1.29	20231011	7490	-47.73	20221019	3865	1.29	20231011	1.28	N	095570	1000	468 억	1650115	N	N	0	N	N
109	20231011	130617	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3930	-30	5	-0.76	1097305975	279412	171.56	4045	4045	3865	5140	2775	3960	3927.20	3.65	1888	4176	4067	4006	3897	3836	4037	3867	468	1180	1000	2690	5	1	45252759	1778	20.47	0.50	12	0.62	192.00	7871.00	7490	20221019	-47.53	3865	20231011	1.68	6840	-42.54	20230203	3865	1.68	20231011	7490	-47.53	20221019	3865	1.68	20231011	1.28	N	095570	1000	468 억	1650115	N	N	0	N	N
110	20231011	120630	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3930	-30	5	-0.76	913428160	232512	142.76	4045	4045	3865	5140	2775	3960	3928.52	3.65	8308	4176	4067	4006	3897	3836	4037	3867	468	1180	1000	2690	5	1	45252759	1778	20.47	0.50	12	0.51	192.00	7871.00	7490	20221019	-47.53	3865	20231011	1.68	6840	-42.54	20230203	3865	1.68	20231011	7490	-47.53	20221019	3865	1.68	20231011	1.28	N	095570	1000	468 억	1650115	N	N	0	N	N
111	20231011	110625	00	50.00	KOSPI	신저가	서비스업	N	N	N	N	50	N	3900	-60	5	-1.52	672100050	170734	104.83	4045	4045	3865	5140	2775	3960	3936.53	3.65	14600	4176	4067	4006	3897	3836	4037	3867	468	1180	1000	2690	5	1	45252759	1765	20.31	0.50	12	0.38	192.00	7871.00	7490	20221019	-47.93	3865	20231011	0.91	6840	-42.98	20230203	3865	0.91	20231011	7490	-47.93	20221019	3865	0.91	20231011	1.28	N	095570	1000	468 억	1650115	N	N	0	N	N
112	20231011	100621	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3965	5	2	0.13	154543655	38596	23.70	4045	4045	3965	5140	2775	3960	4004.14	3.65	1420	4176	4067	4006	3897	3836	4037	3867	468	1180	1000	2690	5	1	45252759	1794	20.65	0.50	12	0.09	192.00	7871.00	7490	20221019	-47.06	3920	20230726	1.15	6840	-42.03	20230203	3920	1.15	20230726	7490	-47.06	20221019	3920	1.15	20230726	1.28	N	095570	1000	468 억	1650115	N	N	0	N	N
113	20231011	090626	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4020	60	2	1.52	29072480	7242	4.45	4045	4045	3995	5140	2775	3960	4014.43	3.65	1896	4176	4067	4006	3897	3836	4037	3867	468	1180	1000	2690	5	1	45252759	1819	20.94	0.51	12	0.02	192.00	7871.00	7490	20221019	-46.33	3920	20230726	2.55	6840	-41.23	20230203	3920	2.55	20230726	7490	-46.33	20221019	3920	2.55	20230726	1.28	N	095570	1000	468 억	1650115	N	N	0	N	N
114	20231010	160617	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3960	-120	5	-2.94	650990780	162294	240.92	4025	4115	3945	5300	2860	4080	4011.19	3.72	-38633	4130	4105	4065	4040	4000	4117	4052	468	1220	1000	2770	5	1	45252759	1792	20.62	0.50	12	0.36	192.00	7871.00	7490	20221019	-47.13	3920	20230726	1.02	6840	-42.11	20230203	3920	1.02	20230726	7490	-47.13	20221019	3920	1.02	20230726	1.34	N	095570	1000	468 억	1684940	N	N	0	N	N
115	20231010	150615	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3990	-90	5	-2.21	604010040	150416	223.29	4025	4115	3950	5300	2860	4080	4015.60	3.72	-39004	4130	4105	4065	4040	4000	4117	4052	468	1220	1000	2770	5	1	45252759	1806	20.78	0.51	12	0.33	192.00	7871.00	7490	20221019	-46.73	3920	20230726	1.79	6840	-41.67	20230203	3920	1.79	20230726	7490	-46.73	20221019	3920	1.79	20230726	1.34	N	095570	1000	468 억	1684940	N	N	0	N	N
116	20231010	140619	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3985	-95	5	-2.33	482431180	119769	177.80	4025	4115	3970	5300	2860	4080	4028.01	3.72	-27489	4130	4105	4065	4040	4000	4117	4052	468	1220	1000	2770	5	1	45252759	1803	20.76	0.51	12	0.26	192.00	7871.00	7490	20221019	-46.80	3920	20230726	1.66	6840	-41.74	20230203	3920	1.66	20230726	7490	-46.80	20221019	3920	1.66	20230726	1.34	N	095570	1000	468 억	1684940	N	N	0	N	N
117	20231010	130613	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3995	-85	5	-2.08	325841960	80584	119.63	4025	4115	3990	5300	2860	4080	4043.51	3.72	-10500	4130	4105	4065	4040	4000	4117	4052	468	1220	1000	2770	5	1	45252759	1808	20.81	0.51	12	0.18	192.00	7871.00	7490	20221019	-46.66	3920	20230726	1.91	6840	-41.59	20230203	3920	1.91	20230726	7490	-46.66	20221019	3920	1.91	20230726	1.34	N	095570	1000	468 억	1684940	N	N	0	N	N
118	20231010	120613	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4045	-35	5	-0.86	190830095	46951	69.70	4025	4115	4025	5300	2860	4080	4064.45	3.72	7235	4130	4105	4065	4040	4000	4117	4052	468	1220	1000	2770	5	1	45252759	1830	21.07	0.51	12	0.10	192.00	7871.00	7490	20221019	-45.99	3920	20230726	3.19	6840	-40.86	20230203	3920	3.19	20230726	7490	-45.99	20221019	3920	3.19	20230726	1.34	N	095570	1000	468 억	1684940	N	N	0	N	N
119	20231010	110605	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4055	-25	5	-0.61	146281480	35951	53.37	4025	4115	4025	5300	2860	4080	4068.91	3.72	10221	4130	4105	4065	4040	4000	4117	4052	468	1220	1000	2770	5	1	45252759	1835	21.12	0.52	12	0.08	192.00	7871.00	7490	20221019	-45.86	3920	20230726	3.44	6840	-40.72	20230203	3920	3.44	20230726	7490	-45.86	20221019	3920	3.44	20230726	1.34	N	095570	1000	468 억	1684940	N	N	0	N	N
120	20231010	100608	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4080	0	3	0.00	114920495	28231	41.91	4025	4115	4025	5300	2860	4080	4070.72	3.72	10442	4130	4105	4065	4040	4000	4117	4052	468	1220	1000	2770	5	1	45252759	1846	21.25	0.52	12	0.06	192.00	7871.00	7490	20221019	-45.53	3920	20230726	4.08	6840	-40.35	20230203	3920	4.08	20230726	7490	-45.53	20221019	3920	4.08	20230726	1.34	N	095570	1000	468 억	1684940	N	N	0	N	N
121	20231010	090604	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4065	-15	5	-0.37	28369885	7005	10.40	4025	4080	4025	5300	2860	4080	4049.95	3.72	2154	4130	4105	4065	4040	4000	4117	4052	468	1220	1000	2770	5	1	45252759	1840	21.17	0.52	12	0.02	192.00	7871.00	7490	20221019	-45.73	3920	20230726	3.70	6840	-40.57	20230203	3920	3.70	20230726	7490	-45.73	20221019	3920	3.70	20230726	1.34	N	095570	1000	468 억	1684940	N	N	0	N	N
122	20231006	160611	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4080	45	2	1.12	272352015	67143	56.92	4025	4090	4025	5240	2825	4035	4056.29	3.72	-244	4191	4112	4071	3992	3951	4092	3972	468	1205	1000	2740	5	1	45252759	1846	21.25	0.52	12	0.15	192.00	7871.00	7490	20221019	-45.53	3920	20230726	4.08	6840	-40.35	20230203	3920	4.08	20230726	7490	-45.53	20221019	3920	4.08	20230726	1.24	N	095570	1000	468 억	1685354	N	N	0	N	N
123	20231006	150601	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4050	15	2	0.37	261147245	64389	54.59	4025	4090	4025	5240	2825	4035	4055.77	3.72	28	4191	4112	4071	3992	3951	4092	3972	468	1205	1000	2740	5	1	45252759	1833	21.09	0.51	12	0.14	192.00	7871.00	7490	20221019	-45.93	3920	20230726	3.32	6840	-40.79	20230203	3920	3.32	20230726	7490	-45.93	20221019	3920	3.32	20230726	1.24	N	095570	1000	468 억	1685354	N	N	0	N	N
124	20231006	140602	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4060	25	2	0.62	220634105	54378	46.10	4025	4090	4025	5240	2825	4035	4057.41	3.72	47	4191	4112	4071	3992	3951	4092	3972	468	1205	1000	2740	5	1	45252759	1837	21.15	0.52	12	0.12	192.00	7871.00	7490	20221019	-45.79	3920	20230726	3.57	6840	-40.64	20230203	3920	3.57	20230726	7490	-45.79	20221019	3920	3.57	20230726	1.24	N	095570	1000	468 억	1685354	N	N	0	N	N
125	20231006	130556	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4075	40	2	0.99	172341960	42442	35.98	4025	4090	4025	5240	2825	4035	4060.65	3.72	-352	4191	4112	4071	3992	3951	4092	3972	468	1205	1000	2740	5	1	45252759	1844	21.22	0.52	12	0.09	192.00	7871.00	7490	20221019	-45.59	3920	20230726	3.95	6840	-40.42	20230203	3920	3.95	20230726	7490	-45.59	20221019	3920	3.95	20230726	1.24	N	095570	1000	468 억	1685354	N	N	0	N	N
126	20231006	120555	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4070	35	2	0.87	114737175	28261	23.96	4025	4090	4025	5240	2825	4035	4059.91	3.72	-1946	4191	4112	4071	3992	3951	4092	3972	468	1205	1000	2740	5	1	45252759	1842	21.20	0.52	12	0.06	192.00	7871.00	7490	20221019	-45.66	3920	20230726	3.83	6840	-40.50	20230203	3920	3.83	20230726	7490	-45.66	20221019	3920	3.83	20230726	1.24	N	095570	1000	468 억	1685354	N	N	0	N	N
127	20231006	110550	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4065	30	2	0.74	72372510	17831	15.12	4025	4090	4025	5240	2825	4035	4058.80	3.72	-1011	4191	4112	4071	3992	3951	4092	3972	468	1205	1000	2740	5	1	45252759	1840	21.17	0.52	12	0.04	192.00	7871.00	7490	20221019	-45.73	3920	20230726	3.70	6840	-40.57	20230203	3920	3.70	20230726	7490	-45.73	20221019	3920	3.70	20230726	1.24	N	095570	1000	468 억	1685354	N	N	0	N	N
128	20231006	100555	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4085	50	2	1.24	47166275	11631	9.86	4025	4090	4025	5240	2825	4035	4055.22	3.72	345	4191	4112	4071	3992	3951	4092	3972	468	1205	1000	2740	5	1	45252759	1849	21.28	0.52	12	0.03	192.00	7871.00	7490	20221019	-45.46	3920	20230726	4.21	6840	-40.28	20230203	3920	4.21	20230726	7490	-45.46	20221019	3920	4.21	20230726	1.24	N	095570	1000	468 억	1685354	N	N	0	N	N
129	20231006	090550	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4040	5	2	0.12	8586640	2132	1.81	4025	4055	4025	5240	2825	4035	4027.50	3.72	-188	4191	4112	4071	3992	3951	4092	3972	468	1205	1000	2740	5	1	45252759	1828	21.04	0.51	12	0.00	192.00	7871.00	7490	20221019	-46.06	3920	20230726	3.06	6840	-40.94	20230203	3920	3.06	20230726	7490	-46.06	20221019	3920	3.06	20230726	1.24	N	095570	1000	468 억	1685354	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History