KissMeData/037270/price/prices-20231001.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160440	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4190	25	2	0.60	938837350	221846	245.17	4200	4300	4160	5410	2920	4165	4232.29	3.13	-20630	4235	4200	4145	4110	4055	4217	4127	323	1245	500	3080	5	1	63429410	2658	22.77	1.86	12	0.35	184.00	2248.00	7250	20230517	-42.21	3895	20221104	7.57	7250	-42.21	20230517	3950	6.08	20231020	7250	-42.21	20230517	3895	7.57	20221104	2.42	N	037270	500	323 억	1987380	N	N	0	N	N
3	20231031	150446	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4200	35	2	0.84	892540915	210829	232.99	4200	4300	4160	5410	2920	4165	4233.48	3.13	-20835	4235	4200	4145	4110	4055	4217	4127	323	1245	500	3080	5	1	63429410	2664	22.83	1.87	12	0.33	184.00	2248.00	7250	20230517	-42.07	3895	20221104	7.83	7250	-42.07	20230517	3950	6.33	20231020	7250	-42.07	20230517	3895	7.83	20221104	2.42	N	037270	500	323 억	1987380	N	N	0	N	N
4	20231031	140450	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4190	25	2	0.60	866438100	204594	226.10	4200	4300	4160	5410	2920	4165	4234.91	3.13	-21616	4235	4200	4145	4110	4055	4217	4127	323	1245	500	3080	5	1	63429410	2658	22.77	1.86	12	0.32	184.00	2248.00	7250	20230517	-42.21	3895	20221104	7.57	7250	-42.21	20230517	3950	6.08	20231020	7250	-42.21	20230517	3895	7.57	20221104	2.42	N	037270	500	323 억	1987380	N	N	0	N	N
5	20231031	130447	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4175	10	2	0.24	775135195	182758	201.97	4200	4300	4160	5410	2920	4165	4241.32	3.13	-19002	4235	4200	4145	4110	4055	4217	4127	323	1245	500	3080	5	1	63429410	2648	22.69	1.86	12	0.29	184.00	2248.00	7250	20230517	-42.41	3895	20221104	7.19	7250	-42.41	20230517	3950	5.70	20231020	7250	-42.41	20230517	3895	7.19	20221104	2.42	N	037270	500	323 억	1987380	N	N	0	N	N
6	20231031	120443	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4200	35	2	0.84	691635595	162807	179.92	4200	4300	4160	5410	2920	4165	4248.19	3.13	-2049	4235	4200	4145	4110	4055	4217	4127	323	1245	500	3080	5	1	63429410	2664	22.83	1.87	12	0.26	184.00	2248.00	7250	20230517	-42.07	3895	20221104	7.83	7250	-42.07	20230517	3950	6.33	20231020	7250	-42.07	20230517	3895	7.83	20221104	2.42	N	037270	500	323 억	1987380	N	N	0	N	N
7	20231031	110455	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4215	50	2	1.20	648535220	152565	168.60	4200	4300	4160	5410	2920	4165	4250.88	3.13	1731	4235	4200	4145	4110	4055	4217	4127	323	1245	500	3080	5	1	63429410	2674	22.91	1.88	12	0.24	184.00	2248.00	7250	20230517	-41.86	3895	20221104	8.22	7250	-41.86	20230517	3950	6.71	20231020	7250	-41.86	20230517	3895	8.22	20221104	2.42	N	037270	500	323 억	1987380	N	N	0	N	N
8	20231031	100450	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4215	50	2	1.20	219947880	52076	57.55	4200	4250	4160	5410	2920	4165	4223.59	3.13	-5802	4235	4200	4145	4110	4055	4217	4127	323	1245	500	3080	5	1	63429410	2674	22.91	1.88	12	0.08	184.00	2248.00	7250	20230517	-41.86	3895	20221104	8.22	7250	-41.86	20230517	3950	6.71	20231020	7250	-41.86	20230517	3895	8.22	20221104	2.42	N	037270	500	323 억	1987380	N	N	0	N	N
9	20231031	090446	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4190	25	2	0.60	13429085	3203	3.54	4200	4200	4160	5410	2920	4165	4192.66	3.13	-918	4235	4200	4145	4110	4055	4217	4127	323	1245	500	3080	5	1	63429410	2658	22.77	1.86	12	0.01	184.00	2248.00	7250	20230517	-42.21	3895	20221104	7.57	7250	-42.21	20230517	3950	6.08	20231020	7250	-42.21	20230517	3895	7.57	20221104	2.42	N	037270	500	323 억	1987380	N	N	0	N	N
10	20231030	160441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4165	10	2	0.24	367296400	88777	39.25	4105	4180	4090	5400	2910	4155	4137.26	3.14	385	4318	4236	4128	4046	3938	4277	4087	323	1245	500	3070	5	1	63429410	2642	22.64	1.85	12	0.14	184.00	2248.00	7250	20230517	-42.55	3895	20221104	6.93	7250	-42.55	20230517	3950	5.44	20231020	7250	-42.55	20230517	3895	6.93	20221104	2.47	N	037270	500	323 억	1988513	N	N	0	N	N
11	20231030	150431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4160	5	2	0.12	354059475	85594	37.84	4105	4180	4090	5400	2910	4155	4136.50	3.14	-222	4318	4236	4128	4046	3938	4277	4087	323	1245	500	3070	5	1	63429410	2639	22.61	1.85	12	0.13	184.00	2248.00	7250	20230517	-42.62	3895	20221104	6.80	7250	-42.62	20230517	3950	5.32	20231020	7250	-42.62	20230517	3895	6.80	20221104	2.47	N	037270	500	323 억	1988513	N	N	0	N	N
12	20231030	140433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4160	5	2	0.12	309146910	74787	33.06	4105	4180	4090	5400	2910	4155	4133.70	3.14	-231	4318	4236	4128	4046	3938	4277	4087	323	1245	500	3070	5	1	63429410	2639	22.61	1.85	12	0.12	184.00	2248.00	7250	20230517	-42.62	3895	20221104	6.80	7250	-42.62	20230517	3950	5.32	20231020	7250	-42.62	20230517	3895	6.80	20221104	2.47	N	037270	500	323 억	1988513	N	N	0	N	N
13	20231030	130432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4165	10	2	0.24	293002840	70907	31.35	4105	4180	4090	5400	2910	4155	4132.21	3.14	801	4318	4236	4128	4046	3938	4277	4087	323	1245	500	3070	5	1	63429410	2642	22.64	1.85	12	0.11	184.00	2248.00	7250	20230517	-42.55	3895	20221104	6.93	7250	-42.55	20230517	3950	5.44	20231020	7250	-42.55	20230517	3895	6.93	20221104	2.47	N	037270	500	323 억	1988513	N	N	0	N	N
14	20231030	120427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4155	0	3	0.00	279995730	67770	29.96	4105	4180	4090	5400	2910	4155	4131.56	3.14	419	4318	4236	4128	4046	3938	4277	4087	323	1245	500	3070	5	1	63429410	2635	22.58	1.85	12	0.11	184.00	2248.00	7250	20230517	-42.69	3895	20221104	6.68	7250	-42.69	20230517	3950	5.19	20231020	7250	-42.69	20230517	3895	6.68	20221104	2.47	N	037270	500	323 억	1988513	N	N	0	N	N
15	20231030	110428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4165	10	2	0.24	229352340	55554	24.56	4105	4170	4090	5400	2910	4155	4128.46	3.14	1567	4318	4236	4128	4046	3938	4277	4087	323	1245	500	3070	5	1	63429410	2642	22.64	1.85	12	0.09	184.00	2248.00	7250	20230517	-42.55	3895	20221104	6.93	7250	-42.55	20230517	3950	5.44	20231020	7250	-42.55	20230517	3895	6.93	20221104	2.47	N	037270	500	323 억	1988513	N	N	0	N	N
16	20231030	100431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4145	-10	5	-0.24	143934675	34886	15.42	4105	4170	4090	5400	2910	4155	4125.86	3.14	-4581	4318	4236	4128	4046	3938	4277	4087	323	1245	500	3070	5	1	63429410	2629	22.53	1.84	12	0.05	184.00	2248.00	7250	20230517	-42.83	3895	20221104	6.42	7250	-42.83	20230517	3950	4.94	20231020	7250	-42.83	20230517	3895	6.42	20221104	2.47	N	037270	500	323 억	1988513	N	N	0	N	N
17	20231030	090425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4170	15	2	0.36	28953670	7019	3.10	4105	4170	4105	5400	2910	4155	4125.04	3.14	4449	4318	4236	4128	4046	3938	4277	4087	323	1245	500	3070	5	1	63429410	2645	22.66	1.85	12	0.01	184.00	2248.00	7250	20230517	-42.48	3895	20221104	7.06	7250	-42.48	20230517	3950	5.57	20231020	7250	-42.48	20230517	3895	7.06	20221104	2.47	N	037270	500	323 억	1988513	N	N	0	N	N
18	20231027	160407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4155	155	2	3.88	929142640	225833	50.08	4020	4210	4020	5200	2800	4000	4114.29	2.96	104648	4260	4130	4045	3915	3830	4087	3872	323	1200	500	2960	5	1	63429410	2635	22.58	1.85	12	0.36	184.00	2248.00	7250	20230517	-42.69	3895	20221104	6.68	7250	-42.69	20230517	3950	5.19	20231020	7250	-42.69	20230517	3895	6.68	20221104	2.49	N	037270	500	323 억	1878795	N	N	0	N	N
19	20231027	150429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4125	125	2	3.12	898209065	218360	48.42	4020	4210	4020	5200	2800	4000	4113.43	2.96	103303	4260	4130	4045	3915	3830	4087	3872	323	1200	500	2960	5	1	63429410	2616	22.42	1.83	12	0.34	184.00	2248.00	7250	20230517	-43.10	3895	20221104	5.91	7250	-43.10	20230517	3950	4.43	20231020	7250	-43.10	20230517	3895	5.91	20221104	2.49	N	037270	500	323 억	1878795	N	N	0	N	N
20	20231027	140427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4150	150	2	3.75	804166825	195551	43.37	4020	4210	4020	5200	2800	4000	4112.31	2.96	86274	4260	4130	4045	3915	3830	4087	3872	323	1200	500	2960	5	1	63429410	2632	22.55	1.85	12	0.31	184.00	2248.00	7250	20230517	-42.76	3895	20221104	6.55	7250	-42.76	20230517	3950	5.06	20231020	7250	-42.76	20230517	3895	6.55	20221104	2.49	N	037270	500	323 억	1878795	N	N	0	N	N
21	20231027	130423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4150	150	2	3.75	743222365	180810	40.10	4020	4210	4020	5200	2800	4000	4110.52	2.96	85247	4260	4130	4045	3915	3830	4087	3872	323	1200	500	2960	5	1	63429410	2632	22.55	1.85	12	0.29	184.00	2248.00	7250	20230517	-42.76	3895	20221104	6.55	7250	-42.76	20230517	3950	5.06	20231020	7250	-42.76	20230517	3895	6.55	20221104	2.49	N	037270	500	323 억	1878795	N	N	0	N	N
22	20231027	120430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4175	175	2	4.38	649181410	158348	35.12	4020	4210	4020	5200	2800	4000	4099.71	2.96	86612	4260	4130	4045	3915	3830	4087	3872	323	1200	500	2960	5	1	63429410	2648	22.69	1.86	12	0.25	184.00	2248.00	7250	20230517	-42.41	3895	20221104	7.19	7250	-42.41	20230517	3950	5.70	20231020	7250	-42.41	20230517	3895	7.19	20221104	2.49	N	037270	500	323 억	1878795	N	N	0	N	N
23	20231027	110433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4145	145	2	3.62	494526605	121409	26.92	4020	4145	4020	5200	2800	4000	4073.23	2.96	73345	4260	4130	4045	3915	3830	4087	3872	323	1200	500	2960	5	1	63429410	2629	22.53	1.84	12	0.19	184.00	2248.00	7250	20230517	-42.83	3895	20221104	6.42	7250	-42.83	20230517	3950	4.94	20231020	7250	-42.83	20230517	3895	6.42	20221104	2.49	N	037270	500	323 억	1878795	N	N	0	N	N
24	20231027	100428	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4030	30	2	0.75	260605345	64317	14.26	4020	4090	4020	5200	2800	4000	4051.89	2.96	35150	4260	4130	4045	3915	3830	4087	3872	323	1200	500	2960	5	1	63429410	2556	21.90	1.79	12	0.10	184.00	2248.00	7250	20230517	-44.41	3895	20221104	3.47	7250	-44.41	20230517	3950	2.03	20231020	7250	-44.41	20230517	3895	3.47	20221104	2.49	N	037270	500	323 억	1878795	N	N	0	N	N
25	20231027	090424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4045	45	2	1.12	75007960	18514	4.11	4020	4075	4020	5200	2800	4000	4051.42	2.96	12122	4260	4130	4045	3915	3830	4087	3872	323	1200	500	2960	5	1	63429410	2566	21.98	1.80	12	0.03	184.00	2248.00	7250	20230517	-44.21	3895	20221104	3.85	7250	-44.21	20230517	3950	2.41	20231020	7250	-44.21	20230517	3895	3.85	20221104	2.49	N	037270	500	323 억	1878795	N	N	0	N	N
26	20231026	160421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4000	-290	5	-6.76	1811649755	449330	299.90	4150	4175	3960	5570	3005	4290	4031.87	3.15	-137606	4390	4340	4285	4235	4180	4365	4260	323	1280	500	3170	5	1	63429410	2537	21.74	1.78	12	0.71	184.00	2248.00	7250	20230517	-44.83	3895	20221104	2.70	7250	-44.83	20230517	3950	1.27	20231020	7250	-44.83	20230517	3895	2.70	20221104	2.51	N	037270	500	323 억	1994951	N	N	0	N	N
27	20231026	150422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	3990	-300	5	-6.99	1636945845	405605	270.71	4150	4175	3960	5570	3005	4290	4035.67	3.15	-129438	4390	4340	4285	4235	4180	4365	4260	323	1280	500	3170	5	1	63429410	2531	21.68	1.77	12	0.64	184.00	2248.00	7250	20230517	-44.97	3895	20221104	2.44	7250	-44.97	20230517	3950	1.01	20231020	7250	-44.97	20230517	3895	2.44	20221104	2.51	N	037270	500	323 억	1994951	N	N	0	N	N
28	20231026	140423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	3985	-305	5	-7.11	1399140605	345889	230.86	4150	4175	3960	5570	3005	4290	4044.89	3.15	-106023	4390	4340	4285	4235	4180	4365	4260	323	1280	500	3170	5	1	63429410	2528	21.66	1.77	12	0.55	184.00	2248.00	7250	20230517	-45.03	3895	20221104	2.31	7250	-45.03	20230517	3950	0.89	20231020	7250	-45.03	20230517	3895	2.31	20221104	2.51	N	037270	500	323 억	1994951	N	N	0	N	N
29	20231026	130422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4025	-265	5	-6.18	1077772675	265482	177.19	4150	4175	4020	5570	3005	4290	4059.48	3.15	-63844	4390	4340	4285	4235	4180	4365	4260	323	1280	500	3170	5	1	63429410	2553	21.88	1.79	12	0.42	184.00	2248.00	7250	20230517	-44.48	3895	20221104	3.34	7250	-44.48	20230517	3950	1.90	20231020	7250	-44.48	20230517	3895	3.34	20221104	2.51	N	037270	500	323 억	1994951	N	N	0	N	N
30	20231026	120421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4025	-265	5	-6.18	990181645	243722	162.67	4150	4175	4020	5570	3005	4290	4062.53	3.15	-56576	4390	4340	4285	4235	4180	4365	4260	323	1280	500	3170	5	1	63429410	2553	21.88	1.79	12	0.38	184.00	2248.00	7250	20230517	-44.48	3895	20221104	3.34	7250	-44.48	20230517	3950	1.90	20231020	7250	-44.48	20230517	3895	3.34	20221104	2.51	N	037270	500	323 억	1994951	N	N	0	N	N
31	20231026	110425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4050	-240	5	-5.59	871875195	214373	143.08	4150	4175	4020	5570	3005	4290	4066.85	3.15	-41782	4390	4340	4285	4235	4180	4365	4260	323	1280	500	3170	5	1	63429410	2569	22.01	1.80	12	0.34	184.00	2248.00	7250	20230517	-44.14	3895	20221104	3.98	7250	-44.14	20230517	3950	2.53	20231020	7250	-44.14	20230517	3895	3.98	20221104	2.51	N	037270	500	323 억	1994951	N	N	0	N	N
32	20231026	100424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4055	-235	5	-5.48	650065990	159426	106.41	4150	4175	4025	5570	3005	4290	4077.23	3.15	-5457	4390	4340	4285	4235	4180	4365	4260	323	1280	500	3170	5	1	63429410	2572	22.04	1.80	12	0.25	184.00	2248.00	7250	20230517	-44.07	3895	20221104	4.11	7250	-44.07	20230517	3950	2.66	20231020	7250	-44.07	20230517	3895	4.11	20221104	2.51	N	037270	500	323 억	1994951	N	N	0	N	N
33	20231026	090423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4120	-170	5	-3.96	85613715	20787	13.87	4150	4175	4075	5570	3005	4290	4116.67	3.15	393	4390	4340	4285	4235	4180	4365	4260	323	1280	500	3170	5	1	63429410	2613	22.39	1.83	12	0.03	184.00	2248.00	7250	20230517	-43.17	3895	20221104	5.78	7250	-43.17	20230517	3950	4.30	20231020	7250	-43.17	20230517	3895	5.78	20221104	2.51	N	037270	500	323 억	1994951	N	N	0	N	N
34	20231025	160424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4290	50	2	1.18	636052605	148781	90.70	4245	4335	4230	5510	2970	4240	4275.09	3.14	-2523	4410	4325	4155	4070	3900	4367	4112	323	1270	500	3130	5	1	63429410	2721	23.32	1.91	12	0.23	184.00	2248.00	7250	20230517	-40.83	3895	20221104	10.14	7250	-40.83	20230517	3950	8.61	20231020	7250	-40.83	20230517	3895	10.14	20221104	2.53	N	037270	500	323 억	1994624	N	N	0	N	N
35	20231025	150424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4285	45	2	1.06	625599125	146337	89.21	4245	4335	4230	5510	2970	4240	4275.06	3.14	-1521	4410	4325	4155	4070	3900	4367	4112	323	1270	500	3130	5	1	63429410	2718	23.29	1.91	12	0.23	184.00	2248.00	7250	20230517	-40.90	3895	20221104	10.01	7250	-40.90	20230517	3950	8.48	20231020	7250	-40.90	20230517	3895	10.01	20221104	2.53	N	037270	500	323 억	1994624	N	N	0	N	N
36	20231025	140420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4290	50	2	1.18	497508520	116307	70.91	4245	4335	4240	5510	2970	4240	4277.55	3.14	-7292	4410	4325	4155	4070	3900	4367	4112	323	1270	500	3130	5	1	63429410	2721	23.32	1.91	12	0.18	184.00	2248.00	7250	20230517	-40.83	3895	20221104	10.14	7250	-40.83	20230517	3950	8.61	20231020	7250	-40.83	20230517	3895	10.14	20221104	2.53	N	037270	500	323 억	1994624	N	N	0	N	N
37	20231025	130422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4270	30	2	0.71	406308785	94975	57.90	4245	4330	4240	5510	2970	4240	4278.06	3.14	-7244	4410	4325	4155	4070	3900	4367	4112	323	1270	500	3130	5	1	63429410	2708	23.21	1.90	12	0.15	184.00	2248.00	7250	20230517	-41.10	3895	20221104	9.63	7250	-41.10	20230517	3950	8.10	20231020	7250	-41.10	20230517	3895	9.63	20221104	2.53	N	037270	500	323 억	1994624	N	N	0	N	N
38	20231025	120421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4270	30	2	0.71	336147655	78480	47.85	4245	4330	4240	5510	2970	4240	4283.23	3.14	-4720	4410	4325	4155	4070	3900	4367	4112	323	1270	500	3130	5	1	63429410	2708	23.21	1.90	12	0.12	184.00	2248.00	7250	20230517	-41.10	3895	20221104	9.63	7250	-41.10	20230517	3950	8.10	20231020	7250	-41.10	20230517	3895	9.63	20221104	2.53	N	037270	500	323 억	1994624	N	N	0	N	N
39	20231025	110421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4290	50	2	1.18	264296390	61711	37.62	4245	4330	4240	5510	2970	4240	4282.81	3.14	722	4410	4325	4155	4070	3900	4367	4112	323	1270	500	3130	5	1	63429410	2721	23.32	1.91	12	0.10	184.00	2248.00	7250	20230517	-40.83	3895	20221104	10.14	7250	-40.83	20230517	3950	8.61	20231020	7250	-40.83	20230517	3895	10.14	20221104	2.53	N	037270	500	323 억	1994624	N	N	0	N	N
40	20231025	100422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4260	20	2	0.47	186012995	43401	26.46	4245	4330	4240	5510	2970	4240	4285.92	3.14	3883	4410	4325	4155	4070	3900	4367	4112	323	1270	500	3130	5	1	63429410	2702	23.15	1.90	12	0.07	184.00	2248.00	7250	20230517	-41.24	3895	20221104	9.37	7250	-41.24	20230517	3950	7.85	20231020	7250	-41.24	20230517	3895	9.37	20221104	2.53	N	037270	500	323 억	1994624	N	N	0	N	N
41	20231025	090421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4255	15	2	0.35	66624225	15634	9.53	4245	4300	4240	5510	2970	4240	4261.50	3.14	6918	4410	4325	4155	4070	3900	4367	4112	323	1270	500	3130	5	1	63429410	2699	23.12	1.89	12	0.02	184.00	2248.00	7250	20230517	-41.31	3895	20221104	9.24	7250	-41.31	20230517	3950	7.72	20231020	7250	-41.31	20230517	3895	9.24	20221104	2.53	N	037270	500	323 억	1994624	N	N	0	N	N
42	20231024	160412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4240	215	2	5.34	667678575	163180	131.62	4025	4240	3985	5230	2820	4025	4091.53	3.12	11949	4228	4126	4038	3936	3848	4177	3987	323	1205	500	2970	5	1	63429410	2689	23.04	1.89	12	0.26	184.00	2248.00	7250	20230517	-41.52	3895	20221104	8.86	7250	-41.52	20230517	3950	7.34	20231020	7250	-41.52	20230517	3895	8.86	20221104	2.59	N	037270	500	323 억	1979115	N	N	0	N	N
43	20231024	150419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4215	190	2	4.72	627731250	153723	124.00	4025	4220	3985	5230	2820	4025	4083.52	3.12	9885	4228	4126	4038	3936	3848	4177	3987	323	1205	500	2970	5	1	63429410	2674	22.91	1.88	12	0.24	184.00	2248.00	7250	20230517	-41.86	3895	20221104	8.22	7250	-41.86	20230517	3950	6.71	20231020	7250	-41.86	20230517	3895	8.22	20221104	2.59	N	037270	500	323 억	1979115	N	N	0	N	N
44	20231024	140411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4150	125	2	3.11	484189930	119397	96.31	4025	4155	3985	5230	2820	4025	4055.29	3.12	13642	4228	4126	4038	3936	3848	4177	3987	323	1205	500	2970	5	1	63429410	2632	22.55	1.85	12	0.19	184.00	2248.00	7250	20230517	-42.76	3895	20221104	6.55	7250	-42.76	20230517	3950	5.06	20231020	7250	-42.76	20230517	3895	6.55	20221104	2.59	N	037270	500	323 억	1979115	N	N	0	N	N
45	20231024	130417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4095	70	2	1.74	377177910	93434	75.37	4025	4110	3985	5230	2820	4025	4036.84	3.12	-6587	4228	4126	4038	3936	3848	4177	3987	323	1205	500	2970	5	1	63429410	2597	22.26	1.82	12	0.15	184.00	2248.00	7250	20230517	-43.52	3895	20221104	5.13	7250	-43.52	20230517	3950	3.67	20231020	7250	-43.52	20230517	3895	5.13	20221104	2.59	N	037270	500	323 억	1979115	N	N	0	N	N
46	20231024	120421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4060	35	2	0.87	357005175	88487	71.37	4025	4110	3985	5230	2820	4025	4034.55	3.12	-10175	4228	4126	4038	3936	3848	4177	3987	323	1205	500	2970	5	1	63429410	2575	22.07	1.81	12	0.14	184.00	2248.00	7250	20230517	-44.00	3895	20221104	4.24	7250	-44.00	20230517	3950	2.78	20231020	7250	-44.00	20230517	3895	4.24	20221104	2.59	N	037270	500	323 억	1979115	N	N	0	N	N
47	20231024	110416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4000	-25	5	-0.62	303097525	75156	60.62	4025	4110	3985	5230	2820	4025	4032.91	3.12	-19652	4228	4126	4038	3936	3848	4177	3987	323	1205	500	2970	5	1	63429410	2537	21.74	1.78	12	0.12	184.00	2248.00	7250	20230517	-44.83	3895	20221104	2.70	7250	-44.83	20230517	3950	1.27	20231020	7250	-44.83	20230517	3895	2.70	20221104	2.59	N	037270	500	323 억	1979115	N	N	0	N	N
48	20231024	100413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4035	10	2	0.25	158514835	39098	31.54	4025	4110	4025	5230	2820	4025	4054.30	3.12	-4211	4228	4126	4038	3936	3848	4177	3987	323	1205	500	2970	5	1	63429410	2559	21.93	1.79	12	0.06	184.00	2248.00	7250	20230517	-44.34	3895	20221104	3.59	7250	-44.34	20230517	3950	2.15	20231020	7250	-44.34	20230517	3895	3.59	20221104	2.59	N	037270	500	323 억	1979115	N	N	0	N	N
49	20231024	090416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4105	80	2	1.99	15181345	3720	3.00	4025	4110	4025	5230	2820	4025	4081.01	3.12	-790	4228	4126	4038	3936	3848	4177	3987	323	1205	500	2970	5	1	63429410	2604	22.31	1.83	12	0.01	184.00	2248.00	7250	20230517	-43.38	3895	20221104	5.39	7250	-43.38	20230517	3950	3.92	20231020	7250	-43.38	20230517	3895	5.39	20221104	2.59	N	037270	500	323 억	1979115	N	N	0	N	N
50	20231023	160411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4025	-45	5	-1.11	491414910	120856	49.09	3950	4140	3950	5290	2850	4070	4066.31	3.10	10173	4183	4126	4038	3981	3893	4082	3937	323	1220	500	3010	5	1	63429410	2553	21.88	1.79	12	0.19	184.00	2248.00	7250	20230517	-44.48	3895	20221104	3.34	7250	-44.48	20230517	3950	1.90	20231023	7250	-44.48	20230517	3895	3.34	20221104	2.62	N	037270	500	323 억	1968242	N	N	0	N	N
51	20231023	150410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4065	-5	5	-0.12	451654935	110997	45.08	3950	4140	3950	5290	2850	4070	4069.07	3.10	8021	4183	4126	4038	3981	3893	4082	3937	323	1220	500	3010	5	1	63429410	2578	22.09	1.81	12	0.17	184.00	2248.00	7250	20230517	-43.93	3895	20221104	4.36	7250	-43.93	20230517	3950	2.91	20231023	7250	-43.93	20230517	3895	4.36	20221104	2.62	N	037270	500	323 억	1968242	N	N	0	N	N
52	20231023	140412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4070	0	3	0.00	372374355	91344	37.10	3950	4140	3950	5290	2850	4070	4076.65	3.10	3751	4183	4126	4038	3981	3893	4082	3937	323	1220	500	3010	5	1	63429410	2582	22.12	1.81	12	0.14	184.00	2248.00	7250	20230517	-43.86	3895	20221104	4.49	7250	-43.86	20230517	3950	3.04	20231023	7250	-43.86	20230517	3895	4.49	20221104	2.62	N	037270	500	323 억	1968242	N	N	0	N	N
53	20231023	130413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4100	30	2	0.74	321282185	78830	32.02	3950	4140	3950	5290	2850	4070	4075.67	3.10	5723	4183	4126	4038	3981	3893	4082	3937	323	1220	500	3010	5	1	63429410	2601	22.28	1.82	12	0.12	184.00	2248.00	7250	20230517	-43.45	3895	20221104	5.26	7250	-43.45	20230517	3950	3.80	20231023	7250	-43.45	20230517	3895	5.26	20221104	2.62	N	037270	500	323 억	1968242	N	N	0	N	N
54	20231023	120410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4100	30	2	0.74	296806390	72855	29.59	3950	4140	3950	5290	2850	4070	4073.96	3.10	5871	4183	4126	4038	3981	3893	4082	3937	323	1220	500	3010	5	1	63429410	2601	22.28	1.82	12	0.11	184.00	2248.00	7250	20230517	-43.45	3895	20221104	5.26	7250	-43.45	20230517	3950	3.80	20231023	7250	-43.45	20230517	3895	5.26	20221104	2.62	N	037270	500	323 억	1968242	N	N	0	N	N
55	20231023	110410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4130	60	2	1.47	284828245	69935	28.40	3950	4140	3950	5290	2850	4070	4072.78	3.10	6213	4183	4126	4038	3981	3893	4082	3937	323	1220	500	3010	5	1	63429410	2620	22.45	1.84	12	0.11	184.00	2248.00	7250	20230517	-43.03	3895	20221104	6.03	7250	-43.03	20230517	3950	4.56	20231023	7250	-43.03	20230517	3895	6.03	20221104	2.62	N	037270	500	323 억	1968242	N	N	0	N	N
56	20231023	100407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4100	30	2	0.74	223864080	55119	22.39	3950	4120	3950	5290	2850	4070	4061.39	3.10	1901	4183	4126	4038	3981	3893	4082	3937	323	1220	500	3010	5	1	63429410	2601	22.28	1.82	12	0.09	184.00	2248.00	7250	20230517	-43.45	3895	20221104	5.26	7250	-43.45	20230517	3950	3.80	20231023	7250	-43.45	20230517	3895	5.26	20221104	2.62	N	037270	500	323 억	1968242	N	N	0	N	N
57	20231023	090414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4040	-30	5	-0.74	54048260	13610	5.53	3950	4040	3950	5290	2850	4070	3967.44	3.10	5073	4183	4126	4038	3981	3893	4082	3937	323	1220	500	3010	5	1	63429410	2563	21.96	1.80	12	0.02	184.00	2248.00	7250	20230517	-44.28	3895	20221104	3.72	7250	-44.28	20230517	3950	2.28	20231023	7250	-44.28	20230517	3895	3.72	20221104	2.62	N	037270	500	323 억	1968242	N	N	0	N	N
58	20231020	160410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4070	-5	5	-0.12	978103165	243262	86.34	4075	4095	3950	5290	2855	4075	4020.46	3.17	-43364	4311	4192	4121	4002	3931	4157	3967	323	1215	500	3010	5	1	63429410	2582	22.12	1.81	12	0.38	184.00	2248.00	7250	20230517	-43.86	3895	20221104	4.49	7250	-43.86	20230517	3950	3.04	20231020	7250	-43.86	20230517	3895	4.49	20221104	2.64	N	037270	500	323 억	2011844	N	N	0	N	N
59	20231020	150410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4025	-50	5	-1.23	926950690	230596	81.84	4075	4095	3950	5290	2855	4075	4019.69	3.17	-40560	4311	4192	4121	4002	3931	4157	3967	323	1215	500	3010	5	1	63429410	2553	21.88	1.79	12	0.36	184.00	2248.00	7250	20230517	-44.48	3895	20221104	3.34	7250	-44.48	20230517	3950	1.90	20231020	7250	-44.48	20230517	3895	3.34	20221104	2.64	N	037270	500	323 억	2011844	N	N	0	N	N
60	20231020	140412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4080	5	2	0.12	860918410	214302	76.06	4075	4095	3950	5290	2855	4075	4017.18	3.17	-38657	4311	4192	4121	4002	3931	4157	3967	323	1215	500	3010	5	1	63429410	2588	22.17	1.81	12	0.34	184.00	2248.00	7250	20230517	-43.72	3895	20221104	4.75	7250	-43.72	20230517	3950	3.29	20231020	7250	-43.72	20230517	3895	4.75	20221104	2.64	N	037270	500	323 억	2011844	N	N	0	N	N
61	20231020	130402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4030	-45	5	-1.10	789954630	196843	69.86	4075	4085	3950	5290	2855	4075	4012.96	3.17	-46079	4311	4192	4121	4002	3931	4157	3967	323	1215	500	3010	5	1	63429410	2556	21.90	1.79	12	0.31	184.00	2248.00	7250	20230517	-44.41	3895	20221104	3.47	7250	-44.41	20230517	3950	2.03	20231020	7250	-44.41	20230517	3895	3.47	20221104	2.64	N	037270	500	323 억	2011844	N	N	0	N	N
62	20231020	120407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4040	-35	5	-0.86	708527960	176540	62.66	4075	4085	3950	5290	2855	4075	4013.24	3.17	-48537	4311	4192	4121	4002	3931	4157	3967	323	1215	500	3010	5	1	63429410	2563	21.96	1.80	12	0.28	184.00	2248.00	7250	20230517	-44.28	3895	20221104	3.72	7250	-44.28	20230517	3950	2.28	20231020	7250	-44.28	20230517	3895	3.72	20221104	2.64	N	037270	500	323 억	2011844	N	N	0	N	N
63	20231020	110412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4000	-75	5	-1.84	477563360	119047	42.25	4075	4085	3950	5290	2855	4075	4011.29	3.17	-34156	4311	4192	4121	4002	3931	4157	3967	323	1215	500	3010	5	1	63429410	2537	21.74	1.78	12	0.19	184.00	2248.00	7250	20230517	-44.83	3895	20221104	2.70	7250	-44.83	20230517	3950	1.27	20231020	7250	-44.83	20230517	3895	2.70	20221104	2.64	N	037270	500	323 억	2011844	N	N	0	N	N
64	20231020	100407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	3970	-105	5	-2.58	374753690	93210	33.08	4075	4085	3950	5290	2855	4075	4020.24	3.17	-36008	4311	4192	4121	4002	3931	4157	3967	323	1215	500	3010	5	1	63429410	2518	21.58	1.77	12	0.15	184.00	2248.00	7250	20230517	-45.24	3895	20221104	1.93	7250	-45.24	20230517	3950	0.51	20231020	7250	-45.24	20230517	3895	1.93	20221104	2.64	N	037270	500	323 억	2011844	N	N	0	N	N
65	20231020	090410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4070	-5	5	-0.12	115832265	28427	10.09	4075	4085	4050	5290	2855	4075	4074.72	3.17	-21111	4311	4192	4121	4002	3931	4157	3967	323	1215	500	3010	5	1	63429410	2582	22.12	1.81	12	0.04	184.00	2248.00	7250	20230517	-43.86	3895	20221104	4.49	7250	-43.86	20230517	4050	0.49	20231020	7250	-43.86	20230517	3895	4.49	20221104	2.64	N	037270	500	323 억	2011844	N	N	0	N	N
66	20231019	160406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4075	-190	5	-4.45	1142313315	277928	302.74	4155	4240	4050	5540	2990	4265	4110.18	3.20	-3311	4408	4336	4288	4216	4168	4312	4192	323	1275	500	3150	5	1	63429410	2585	22.15	1.81	12	0.44	184.00	2248.00	7250	20230517	-43.79	3895	20221104	4.62	7250	-43.79	20230517	4050	0.62	20231019	7250	-43.79	20230517	3895	4.62	20221104	2.66	N	037270	500	323 억	2029146	N	N	0	N	N
67	20231019	150405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4070	-195	5	-4.57	1061204290	257959	280.99	4155	4240	4050	5540	2990	4265	4113.85	3.20	-7226	4408	4336	4288	4216	4168	4312	4192	323	1275	500	3150	5	1	63429410	2582	22.12	1.81	12	0.41	184.00	2248.00	7250	20230517	-43.86	3895	20221104	4.49	7250	-43.86	20230517	4050	0.49	20231019	7250	-43.86	20230517	3895	4.49	20221104	2.66	N	037270	500	323 억	2029146	N	N	0	N	N
68	20231019	140406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4085	-180	5	-4.22	721960750	174609	190.20	4155	4240	4065	5540	2990	4265	4134.73	3.20	-32787	4408	4336	4288	4216	4168	4312	4192	323	1275	500	3150	5	1	63429410	2591	22.20	1.82	12	0.28	184.00	2248.00	7250	20230517	-43.66	3895	20221104	4.88	7250	-43.66	20230517	4065	0.49	20231019	7250	-43.66	20230517	3895	4.88	20221104	2.66	N	037270	500	323 억	2029146	N	N	0	N	N
69	20231019	130404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4110	-155	5	-3.63	589744980	142296	155.00	4155	4240	4095	5540	2990	4265	4144.49	3.20	-19430	4408	4336	4288	4216	4168	4312	4192	323	1275	500	3150	5	1	63429410	2607	22.34	1.83	12	0.22	184.00	2248.00	7250	20230517	-43.31	3895	20221104	5.52	7250	-43.31	20230517	4095	0.37	20231019	7250	-43.31	20230517	3895	5.52	20221104	2.66	N	037270	500	323 억	2029146	N	N	0	N	N
70	20231019	120405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4115	-150	5	-3.52	448612280	107917	117.55	4155	4240	4115	5540	2990	4265	4157.01	3.20	-14739	4408	4336	4288	4216	4168	4312	4192	323	1275	500	3150	5	1	63429410	2610	22.36	1.83	12	0.17	184.00	2248.00	7250	20230517	-43.24	3895	20221104	5.65	7250	-43.24	20230517	4110	0.12	20231004	7250	-43.24	20230517	3895	5.65	20221104	2.66	N	037270	500	323 억	2029146	N	N	0	N	N
71	20231019	110406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4155	-110	5	-2.58	327434210	78562	85.58	4155	4240	4130	5540	2990	4265	4167.84	3.20	-10724	4408	4336	4288	4216	4168	4312	4192	323	1275	500	3150	5	1	63429410	2635	22.58	1.85	12	0.12	184.00	2248.00	7250	20230517	-42.69	3895	20221104	6.68	7250	-42.69	20230517	4110	1.09	20231004	7250	-42.69	20230517	3895	6.68	20221104	2.66	N	037270	500	323 억	2029146	N	N	0	N	N
72	20231019	100403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4205	-60	5	-1.41	227729325	54616	59.49	4155	4240	4135	5540	2990	4265	4169.64	3.20	-2811	4408	4336	4288	4216	4168	4312	4192	323	1275	500	3150	5	1	63429410	2667	22.85	1.87	12	0.09	184.00	2248.00	7250	20230517	-42.00	3895	20221104	7.96	7250	-42.00	20230517	4110	2.31	20231004	7250	-42.00	20230517	3895	7.96	20221104	2.66	N	037270	500	323 억	2029146	N	N	0	N	N
73	20231019	090407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4160	-105	5	-2.46	49625675	11905	12.97	4155	4200	4155	5540	2990	4265	4168.47	3.20	1009	4408	4336	4288	4216	4168	4312	4192	323	1275	500	3150	5	1	63429410	2639	22.61	1.85	12	0.02	184.00	2248.00	7250	20230517	-42.62	3895	20221104	6.80	7250	-42.62	20230517	4110	1.22	20231004	7250	-42.62	20230517	3895	6.80	20221104	2.66	N	037270	500	323 억	2029146	N	N	0	N	N
74	20231018	160408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4265	-50	5	-1.16	381196795	89245	121.63	4360	4360	4240	5600	3025	4315	4271.36	3.25	-32327	4381	4347	4316	4282	4251	4332	4267	323	1285	500	3190	5	1	63429410	2705	23.18	1.90	12	0.14	184.00	2248.00	7250	20230517	-41.17	3895	20221104	9.50	7250	-41.17	20230517	4110	3.77	20231004	7250	-41.17	20230517	3895	9.50	20221104	2.66	N	037270	500	323 억	2061670	N	N	0	N	N
75	20231018	150403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4260	-55	5	-1.27	332279875	77750	105.97	4360	4360	4240	5600	3025	4315	4273.70	3.25	-32482	4381	4347	4316	4282	4251	4332	4267	323	1285	500	3190	5	1	63429410	2702	23.15	1.90	12	0.12	184.00	2248.00	7250	20230517	-41.24	3895	20221104	9.37	7250	-41.24	20230517	4110	3.65	20231004	7250	-41.24	20230517	3895	9.37	20221104	2.66	N	037270	500	323 억	2061670	N	N	0	N	N
76	20231018	140400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4265	-50	5	-1.16	236297460	55171	75.19	4360	4360	4245	5600	3025	4315	4283.00	3.25	-28968	4381	4347	4316	4282	4251	4332	4267	323	1285	500	3190	5	1	63429410	2705	23.18	1.90	12	0.09	184.00	2248.00	7250	20230517	-41.17	3895	20221104	9.50	7250	-41.17	20230517	4110	3.77	20231004	7250	-41.17	20230517	3895	9.50	20221104	2.66	N	037270	500	323 억	2061670	N	N	0	N	N
77	20231018	130359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4275	-40	5	-0.93	153755775	35796	48.79	4360	4360	4270	5600	3025	4315	4295.33	3.25	-19173	4381	4347	4316	4282	4251	4332	4267	323	1285	500	3190	5	1	63429410	2712	23.23	1.90	12	0.06	184.00	2248.00	7250	20230517	-41.03	3895	20221104	9.76	7250	-41.03	20230517	4110	4.01	20231004	7250	-41.03	20230517	3895	9.76	20221104	2.66	N	037270	500	323 억	2061670	N	N	0	N	N
78	20231018	120404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4285	-30	5	-0.70	111836865	25993	35.43	4360	4360	4280	5600	3025	4315	4302.58	3.25	-14878	4381	4347	4316	4282	4251	4332	4267	323	1285	500	3190	5	1	63429410	2718	23.29	1.91	12	0.04	184.00	2248.00	7250	20230517	-40.90	3895	20221104	10.01	7250	-40.90	20230517	4110	4.26	20231004	7250	-40.90	20230517	3895	10.01	20221104	2.66	N	037270	500	323 억	2061670	N	N	0	N	N
79	20231018	110401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4285	-30	5	-0.70	96666525	22455	30.60	4360	4360	4280	5600	3025	4315	4304.90	3.25	-13072	4381	4347	4316	4282	4251	4332	4267	323	1285	500	3190	5	1	63429410	2718	23.29	1.91	12	0.04	184.00	2248.00	7250	20230517	-40.90	3895	20221104	10.01	7250	-40.90	20230517	4110	4.26	20231004	7250	-40.90	20230517	3895	10.01	20221104	2.66	N	037270	500	323 억	2061670	N	N	0	N	N
80	20231018	100404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4290	-25	5	-0.58	65519145	15190	20.70	4360	4360	4290	5600	3025	4315	4313.31	3.25	-7485	4381	4347	4316	4282	4251	4332	4267	323	1285	500	3190	5	1	63429410	2721	23.32	1.91	12	0.02	184.00	2248.00	7250	20230517	-40.83	3895	20221104	10.14	7250	-40.83	20230517	4110	4.38	20231004	7250	-40.83	20230517	3895	10.14	20221104	2.66	N	037270	500	323 억	2061670	N	N	0	N	N
81	20231018	090402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4320	5	2	0.12	2091720	481	0.66	4360	4360	4320	5600	3025	4315	4348.69	3.25	-144	4381	4347	4316	4282	4251	4332	4267	323	1285	500	3190	5	1	63429410	2740	23.48	1.92	12	0.00	184.00	2248.00	7250	20230517	-40.41	3895	20221104	10.91	7250	-40.41	20230517	4110	5.11	20231004	7250	-40.41	20230517	3895	10.91	20221104	2.66	N	037270	500	323 억	2061670	N	N	0	N	N
82	20231017	160404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4315	45	2	1.05	312714070	72448	45.71	4335	4350	4285	5550	2990	4270	4316.39	3.27	-10058	4453	4361	4293	4201	4133	4327	4167	323	1280	500	3150	5	1	63429410	2737	23.45	1.92	12	0.11	184.00	2248.00	7250	20230517	-40.48	3890	20221013	10.93	7250	-40.48	20230517	4110	4.99	20231004	7250	-40.48	20230517	3895	10.78	20221104	2.66	N	037270	500	323 억	2073780	N	N	0	N	N
83	20231017	150402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4305	35	2	0.82	283220420	65607	41.39	4335	4350	4285	5550	2990	4270	4316.92	3.27	-8913	4453	4361	4293	4201	4133	4327	4167	323	1280	500	3150	5	1	63429410	2731	23.40	1.92	12	0.10	184.00	2248.00	7250	20230517	-40.62	3890	20221013	10.67	7250	-40.62	20230517	4110	4.74	20231004	7250	-40.62	20230517	3895	10.53	20221104	2.66	N	037270	500	323 억	2073780	N	N	0	N	N
84	20231017	140404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4320	50	2	1.17	231905555	53669	33.86	4335	4350	4295	5550	2990	4270	4321.03	3.27	-4663	4453	4361	4293	4201	4133	4327	4167	323	1280	500	3150	5	1	63429410	2740	23.48	1.92	12	0.08	184.00	2248.00	7250	20230517	-40.41	3890	20221013	11.05	7250	-40.41	20230517	4110	5.11	20231004	7250	-40.41	20230517	3895	10.91	20221104	2.66	N	037270	500	323 억	2073780	N	N	0	N	N
85	20231017	130402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4345	75	2	1.76	203651090	47136	29.74	4335	4350	4295	5550	2990	4270	4320.50	3.27	-2851	4453	4361	4293	4201	4133	4327	4167	323	1280	500	3150	5	1	63429410	2756	23.61	1.93	12	0.07	184.00	2248.00	7250	20230517	-40.07	3890	20221013	11.70	7250	-40.07	20230517	4110	5.72	20231004	7250	-40.07	20230517	3895	11.55	20221104	2.66	N	037270	500	323 억	2073780	N	N	0	N	N
86	20231017	120404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4330	60	2	1.41	189097290	43778	27.62	4335	4350	4295	5550	2990	4270	4319.46	3.27	-2223	4453	4361	4293	4201	4133	4327	4167	323	1280	500	3150	5	1	63429410	2746	23.53	1.93	12	0.07	184.00	2248.00	7250	20230517	-40.28	3890	20221013	11.31	7250	-40.28	20230517	4110	5.35	20231004	7250	-40.28	20230517	3895	11.17	20221104	2.66	N	037270	500	323 억	2073780	N	N	0	N	N
87	20231017	110359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4320	50	2	1.17	127429010	29546	18.64	4335	4345	4295	5550	2990	4270	4312.90	3.27	137	4453	4361	4293	4201	4133	4327	4167	323	1280	500	3150	5	1	63429410	2740	23.48	1.92	12	0.05	184.00	2248.00	7250	20230517	-40.41	3890	20221013	11.05	7250	-40.41	20230517	4110	5.11	20231004	7250	-40.41	20230517	3895	10.91	20221104	2.66	N	037270	500	323 억	2073780	N	N	0	N	N
88	20231017	100358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4305	35	2	0.82	64043175	14829	9.36	4335	4345	4295	5550	2990	4270	4318.78	3.27	1151	4453	4361	4293	4201	4133	4327	4167	323	1280	500	3150	5	1	63429410	2731	23.40	1.92	12	0.02	184.00	2248.00	7250	20230517	-40.62	3890	20221013	10.67	7250	-40.62	20230517	4110	4.74	20231004	7250	-40.62	20230517	3895	10.53	20221104	2.66	N	037270	500	323 억	2073780	N	N	0	N	N
89	20231017	090400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4335	65	2	1.52	2336565	539	0.34	4335	4335	4335	5550	2990	4270	4335.00	3.27	-210	4453	4361	4293	4201	4133	4327	4167	323	1280	500	3150	5	1	63429410	2750	23.56	1.93	12	0.00	184.00	2248.00	7250	20230517	-40.21	3890	20221013	11.44	7250	-40.21	20230517	4110	5.47	20231004	7250	-40.21	20230517	3895	11.30	20221104	2.66	N	037270	500	323 억	2073780	N	N	0	N	N
90	20231016	160359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4270	-125	5	-2.84	669606640	157112	91.98	4385	4385	4225	5710	3080	4395	4261.88	3.37	-56907	4528	4461	4388	4321	4248	4425	4285	323	1315	500	3250	5	1	63429410	2708	23.21	1.90	12	0.25	184.00	2248.00	7250	20230517	-41.10	3890	20221013	9.77	7250	-41.10	20230517	4110	3.89	20231004	7250	-41.10	20230517	3895	9.63	20221104	2.65	N	037270	500	323 억	2137451	N	N	0	N	N
91	20231016	150359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4255	-140	5	-3.19	602990330	141512	82.85	4385	4385	4225	5710	3080	4395	4260.96	3.37	-51854	4528	4461	4388	4321	4248	4425	4285	323	1315	500	3250	5	1	63429410	2699	23.12	1.89	12	0.22	184.00	2248.00	7250	20230517	-41.31	3890	20221013	9.38	7250	-41.31	20230517	4110	3.53	20231004	7250	-41.31	20230517	3895	9.24	20221104	2.65	N	037270	500	323 억	2137451	N	N	0	N	N
92	20231016	140359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4230	-165	5	-3.75	522660345	122550	71.75	4385	4385	4225	5710	3080	4395	4264.77	3.37	-45305	4528	4461	4388	4321	4248	4425	4285	323	1315	500	3250	5	1	63429410	2683	22.99	1.88	12	0.19	184.00	2248.00	7250	20230517	-41.66	3890	20221013	8.74	7250	-41.66	20230517	4110	2.92	20231004	7250	-41.66	20230517	3895	8.60	20221104	2.65	N	037270	500	323 억	2137451	N	N	0	N	N
93	20231016	130358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4240	-155	5	-3.53	474726290	111235	65.12	4385	4385	4225	5710	3080	4395	4267.66	3.37	-41525	4528	4461	4388	4321	4248	4425	4285	323	1315	500	3250	5	1	63429410	2689	23.04	1.89	12	0.18	184.00	2248.00	7250	20230517	-41.52	3890	20221013	9.00	7250	-41.52	20230517	4110	3.16	20231004	7250	-41.52	20230517	3895	8.86	20221104	2.65	N	037270	500	323 억	2137451	N	N	0	N	N
94	20231016	120358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4250	-145	5	-3.30	374093555	87476	51.21	4385	4385	4240	5710	3080	4395	4276.39	3.37	-33517	4528	4461	4388	4321	4248	4425	4285	323	1315	500	3250	5	1	63429410	2696	23.10	1.89	12	0.14	184.00	2248.00	7250	20230517	-41.38	3890	20221013	9.25	7250	-41.38	20230517	4110	3.41	20231004	7250	-41.38	20230517	3895	9.11	20221104	2.65	N	037270	500	323 억	2137451	N	N	0	N	N
95	20231016	110357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4260	-135	5	-3.07	265729945	62014	36.31	4385	4385	4250	5710	3080	4395	4284.82	3.37	-22297	4528	4461	4388	4321	4248	4425	4285	323	1315	500	3250	5	1	63429410	2702	23.15	1.90	12	0.10	184.00	2248.00	7250	20230517	-41.24	3890	20221013	9.51	7250	-41.24	20230517	4110	3.65	20231004	7250	-41.24	20230517	3895	9.37	20221104	2.65	N	037270	500	323 억	2137451	N	N	0	N	N
96	20231016	100353	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4265	-130	5	-2.96	194822470	45398	26.58	4385	4385	4250	5710	3080	4395	4291.20	3.37	-19030	4528	4461	4388	4321	4248	4425	4285	323	1315	500	3250	5	1	63429410	2705	23.18	1.90	12	0.07	184.00	2248.00	7250	20230517	-41.17	3890	20221013	9.64	7250	-41.17	20230517	4110	3.77	20231004	7250	-41.17	20230517	3895	9.50	20221104	2.65	N	037270	500	323 억	2137451	N	N	0	N	N
97	20231016	090356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4375	-20	5	-0.46	6698090	1542	0.90	4385	4385	4325	5710	3080	4395	4340.18	3.37	305	4528	4461	4388	4321	4248	4425	4285	323	1315	500	3250	5	1	63429410	2775	23.78	1.95	12	0.00	184.00	2248.00	7250	20230517	-39.66	3890	20221013	12.47	7250	-39.66	20230517	4110	6.45	20231004	7250	-39.66	20230517	3895	12.32	20221104	2.65	N	037270	500	323 억	2137451	N	N	0	N	N
98	20231012	160404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4415	95	2	2.20	1062115630	240803	174.16	4320	4490	4290	5610	3025	4320	4410.72	3.51	-80303	4396	4357	4311	4272	4226	4377	4292	323	1290	500	3190	5	1	63429410	2800	23.99	1.96	12	0.38	184.00	2248.00	7250	20230517	-39.10	3890	20221013	13.50	7250	-39.10	20230517	4110	7.42	20231004	7250	-39.10	20230517	3890	13.50	20221013	2.59	N	037270	500	323 억	2226120	N	N	538	N	N
99	20231012	150358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4415	95	2	2.20	986978655	223779	161.85	4320	4490	4290	5610	3025	4320	4410.51	3.51	-75643	4396	4357	4311	4272	4226	4377	4292	323	1290	500	3190	5	1	63429410	2800	23.99	1.96	12	0.35	184.00	2248.00	7250	20230517	-39.10	3890	20221013	13.50	7250	-39.10	20230517	4110	7.42	20231004	7250	-39.10	20230517	3890	13.50	20221013	2.59	N	037270	500	323 억	2226120	N	N	4	N	N
100	20231012	140357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4420	100	2	2.31	817085115	185230	133.97	4320	4490	4290	5610	3025	4320	4411.19	3.51	-61552	4396	4357	4311	4272	4226	4377	4292	323	1290	500	3190	5	1	63429410	2804	24.02	1.97	12	0.29	184.00	2248.00	7250	20230517	-39.03	3890	20221013	13.62	7250	-39.03	20230517	4110	7.54	20231004	7250	-39.03	20230517	3890	13.62	20221013	2.59	N	037270	500	323 억	2226120	N	N	4	N	N
101	20231012	130358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4465	145	2	3.36	598442285	136135	98.46	4320	4470	4290	5610	3025	4320	4395.95	3.51	-27886	4396	4357	4311	4272	4226	4377	4292	323	1290	500	3190	5	1	63429410	2832	24.27	1.99	12	0.21	184.00	2248.00	7250	20230517	-38.41	3890	20221013	14.78	7250	-38.41	20230517	4110	8.64	20231004	7250	-38.41	20230517	3890	14.78	20221013	2.59	N	037270	500	323 억	2226120	N	N	4	N	N
102	20231012	120405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4455	135	2	3.12	564710605	128579	93.00	4320	4465	4290	5610	3025	4320	4391.93	3.51	-29934	4396	4357	4311	4272	4226	4377	4292	323	1290	500	3190	5	1	63429410	2826	24.21	1.98	12	0.20	184.00	2248.00	7250	20230517	-38.55	3890	20221013	14.52	7250	-38.55	20230517	4110	8.39	20231004	7250	-38.55	20230517	3890	14.52	20221013	2.59	N	037270	500	323 억	2226120	N	N	4	N	N
103	20231012	110402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4450	130	2	3.01	507395630	115718	83.69	4320	4465	4290	5610	3025	4320	4384.76	3.51	-26760	4396	4357	4311	4272	4226	4377	4292	323	1290	500	3190	5	1	63429410	2823	24.18	1.98	12	0.18	184.00	2248.00	7250	20230517	-38.62	3890	20221013	14.40	7250	-38.62	20230517	4110	8.27	20231004	7250	-38.62	20230517	3890	14.40	20221013	2.59	N	037270	500	323 억	2226120	N	N	4	N	N
104	20231012	100401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4400	80	2	1.85	350974315	80522	58.24	4320	4400	4290	5610	3025	4320	4358.74	3.51	-11978	4396	4357	4311	4272	4226	4377	4292	323	1290	500	3190	5	1	63429410	2791	23.91	1.96	12	0.13	184.00	2248.00	7250	20230517	-39.31	3890	20221013	13.11	7250	-39.31	20230517	4110	7.06	20231004	7250	-39.31	20230517	3890	13.11	20221013	2.59	N	037270	500	323 억	2226120	N	N	4	N	N
105	20231012	090402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4315	-5	5	-0.12	29163570	6758	4.89	4320	4330	4290	5610	3025	4320	4315.41	3.51	-5059	4396	4357	4311	4272	4226	4377	4292	323	1290	500	3190	5	1	63429410	2737	23.45	1.92	12	0.01	184.00	2248.00	7250	20230517	-40.48	3890	20221013	10.93	7250	-40.48	20230517	4110	4.99	20231004	7250	-40.48	20230517	3890	10.93	20221013	2.59	N	037270	500	323 억	2226120	N	N	4	N	N
106	20231011	160359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4320	120	2	2.86	584023735	135378	34.17	4300	4350	4265	5460	2940	4200	4314.01	3.54	-22926	4443	4321	4238	4116	4033	4280	4075	323	1260	500	3100	5	1	63429410	2740	23.48	1.92	12	0.21	184.00	2248.00	7250	20230517	-40.41	3890	20221013	11.05	7250	-40.41	20230517	4110	5.11	20231004	7250	-40.41	20230517	3890	11.05	20221013	2.64	N	037270	500	323 억	2247352	N	N	4	N	N
107	20231011	150359	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4300	100	2	2.38	532921460	123526	31.17	4300	4350	4265	5460	2940	4200	4314.25	3.54	-22929	4443	4321	4238	4116	4033	4280	4075	323	1260	500	3100	5	1	63429410	2727	23.37	1.91	12	0.19	184.00	2248.00	7250	20230517	-40.69	3890	20221013	10.54	7250	-40.69	20230517	4110	4.62	20231004	7250	-40.69	20230517	3890	10.54	20221013	2.64	N	037270	500	323 억	2247352	N	N	0	N	N
108	20231011	140403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4305	105	2	2.50	472905730	109602	27.66	4300	4350	4265	5460	2940	4200	4314.75	3.54	-17383	4443	4321	4238	4116	4033	4280	4075	323	1260	500	3100	5	1	63429410	2731	23.40	1.92	12	0.17	184.00	2248.00	7250	20230517	-40.62	3890	20221013	10.67	7250	-40.62	20230517	4110	4.74	20231004	7250	-40.62	20230517	3890	10.67	20221013	2.64	N	037270	500	323 억	2247352	N	N	0	N	N
109	20231011	130356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4315	115	2	2.74	438680605	101662	25.66	4300	4350	4265	5460	2940	4200	4315.09	3.54	-15945	4443	4321	4238	4116	4033	4280	4075	323	1260	500	3100	5	1	63429410	2737	23.45	1.92	12	0.16	184.00	2248.00	7250	20230517	-40.48	3890	20221013	10.93	7250	-40.48	20230517	4110	4.99	20231004	7250	-40.48	20230517	3890	10.93	20221013	2.64	N	037270	500	323 억	2247352	N	N	0	N	N
110	20231011	120405	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4310	110	2	2.62	398717105	92374	23.31	4300	4350	4265	5460	2940	4200	4316.33	3.54	-11695	4443	4321	4238	4116	4033	4280	4075	323	1260	500	3100	5	1	63429410	2734	23.42	1.92	12	0.15	184.00	2248.00	7250	20230517	-40.55	3890	20221013	10.80	7250	-40.55	20230517	4110	4.87	20231004	7250	-40.55	20230517	3890	10.80	20221013	2.64	N	037270	500	323 억	2247352	N	N	0	N	N
111	20231011	110401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4325	125	2	2.98	363460475	84217	21.25	4300	4350	4265	5460	2940	4200	4315.76	3.54	-8357	4443	4321	4238	4116	4033	4280	4075	323	1260	500	3100	5	1	63429410	2743	23.51	1.92	12	0.13	184.00	2248.00	7250	20230517	-40.34	3890	20221013	11.18	7250	-40.34	20230517	4110	5.23	20231004	7250	-40.34	20230517	3890	11.18	20221013	2.64	N	037270	500	323 억	2247352	N	N	0	N	N
112	20231011	100358	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4315	115	2	2.74	288708515	66908	16.89	4300	4350	4265	5460	2940	4200	4315.01	3.54	-910	4443	4321	4238	4116	4033	4280	4075	323	1260	500	3100	5	1	63429410	2737	23.45	1.92	12	0.11	184.00	2248.00	7250	20230517	-40.48	3890	20221013	10.93	7250	-40.48	20230517	4110	4.99	20231004	7250	-40.48	20230517	3890	10.93	20221013	2.64	N	037270	500	323 억	2247352	N	N	0	N	N
113	20231011	090400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4290	90	2	2.14	33428665	7793	1.97	4300	4300	4265	5460	2940	4200	4289.58	3.54	-1266	4443	4321	4238	4116	4033	4280	4075	323	1260	500	3100	5	1	63429410	2721	23.32	1.91	12	0.01	184.00	2248.00	7250	20230517	-40.83	3890	20221013	10.28	7250	-40.83	20230517	4110	4.38	20231004	7250	-40.83	20230517	3890	10.28	20221013	2.64	N	037270	500	323 억	2247352	N	N	0	N	N
114	20231010	160357	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4200	-110	5	-2.55	1651365350	391064	145.58	4315	4360	4155	5600	3020	4310	4222.80	3.61	-49371	4430	4370	4295	4235	4160	4400	4265	323	1290	500	3180	5	1	63429410	2664	22.83	1.87	12	0.62	184.00	2248.00	7250	20230517	-42.07	3890	20221013	7.97	7250	-42.07	20230517	4110	2.19	20231004	7250	-42.07	20230517	3890	7.97	20221013	2.68	N	037270	500	323 억	2290929	N	N	441	N	N
115	20231010	150356	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4195	-115	5	-2.67	1356897060	320437	119.29	4315	4360	4160	5600	3020	4310	4234.52	3.61	-70775	4430	4370	4295	4235	4160	4400	4265	323	1290	500	3180	5	1	63429410	2661	22.80	1.87	12	0.51	184.00	2248.00	7250	20230517	-42.14	3890	20221013	7.84	7250	-42.14	20230517	4110	2.07	20231004	7250	-42.14	20230517	3890	7.84	20221013	2.68	N	037270	500	323 억	2290929	N	N	441	N	N
116	20231010	140355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4200	-110	5	-2.55	1018378520	239443	89.14	4315	4360	4180	5600	3020	4310	4253.11	3.61	-52402	4430	4370	4295	4235	4160	4400	4265	323	1290	500	3180	5	1	63429410	2664	22.83	1.87	12	0.38	184.00	2248.00	7250	20230517	-42.07	3890	20221013	7.97	7250	-42.07	20230517	4110	2.19	20231004	7250	-42.07	20230517	3890	7.97	20221013	2.68	N	037270	500	323 억	2290929	N	N	441	N	N
117	20231010	130354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4185	-125	5	-2.90	861205155	202030	75.21	4315	4360	4185	5600	3020	4310	4262.76	3.61	-29325	4430	4370	4295	4235	4160	4400	4265	323	1290	500	3180	5	1	63429410	2655	22.74	1.86	12	0.32	184.00	2248.00	7250	20230517	-42.28	3890	20221013	7.58	7250	-42.28	20230517	4110	1.82	20231004	7250	-42.28	20230517	3890	7.58	20221013	2.68	N	037270	500	323 억	2290929	N	N	441	N	N
118	20231010	120355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4270	-40	5	-0.93	604146450	141191	52.56	4315	4360	4240	5600	3020	4310	4278.93	3.61	12313	4430	4370	4295	4235	4160	4400	4265	323	1290	500	3180	5	1	63429410	2708	23.21	1.90	12	0.22	184.00	2248.00	7250	20230517	-41.10	3890	20221013	9.77	7250	-41.10	20230517	4110	3.89	20231004	7250	-41.10	20230517	3890	9.77	20221013	2.68	N	037270	500	323 억	2290929	N	N	441	N	N
119	20231010	110347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4285	-25	5	-0.58	526461160	123023	45.80	4315	4360	4240	5600	3020	4310	4279.37	3.61	23822	4430	4370	4295	4235	4160	4400	4265	323	1290	500	3180	5	1	63429410	2718	23.29	1.91	12	0.19	184.00	2248.00	7250	20230517	-40.90	3890	20221013	10.15	7250	-40.90	20230517	4110	4.26	20231004	7250	-40.90	20230517	3890	10.15	20221013	2.68	N	037270	500	323 억	2290929	N	N	441	N	N
120	20231010	100351	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4290	-20	5	-0.46	418286270	97767	36.40	4315	4360	4240	5600	3020	4310	4278.40	3.61	24091	4430	4370	4295	4235	4160	4400	4265	323	1290	500	3180	5	1	63429410	2721	23.32	1.91	12	0.15	184.00	2248.00	7250	20230517	-40.83	3890	20221013	10.28	7250	-40.83	20230517	4110	4.38	20231004	7250	-40.83	20230517	3890	10.28	20221013	2.68	N	037270	500	323 억	2290929	N	N	441	N	N
121	20231010	090352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4285	-25	5	-0.58	64368240	14912	5.55	4315	4360	4285	5600	3020	4310	4316.54	3.61	3964	4430	4370	4295	4235	4160	4400	4265	323	1290	500	3180	5	1	63429410	2718	23.29	1.91	12	0.02	184.00	2248.00	7250	20230517	-40.90	3890	20221013	10.15	7250	-40.90	20230517	4110	4.26	20231004	7250	-40.90	20230517	3890	10.15	20221013	2.68	N	037270	500	323 억	2290929	N	N	441	N	N
122	20231006	160354	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4310	90	2	2.13	1134875225	263715	115.05	4220	4355	4220	5480	2955	4220	4303.41	3.56	36000	4423	4321	4263	4161	4103	4292	4132	323	1260	500	3120	5	1	63429410	2734	23.42	1.92	12	0.42	184.00	2248.00	7250	20230517	-40.55	3890	20221013	10.80	7250	-40.55	20230517	4110	4.87	20231004	7250	-40.55	20230517	3890	10.80	20221013	2.94	N	037270	500	323 억	2255062	N	N	441	N	N
123	20231006	150347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4295	75	2	1.78	1090480635	253396	110.55	4220	4355	4220	5480	2955	4220	4303.46	3.56	34587	4423	4321	4263	4161	4103	4292	4132	323	1260	500	3120	5	1	63429410	2724	23.34	1.91	12	0.40	184.00	2248.00	7250	20230517	-40.76	3890	20221013	10.41	7250	-40.76	20230517	4110	4.50	20231004	7250	-40.76	20230517	3890	10.41	20221013	2.94	N	037270	500	323 억	2255062	N	N	0	N	N
124	20231006	140348	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4330	110	2	2.61	949794675	220761	96.31	4220	4355	4220	5480	2955	4220	4302.37	3.56	46728	4423	4321	4263	4161	4103	4292	4132	323	1260	500	3120	5	1	63429410	2746	23.53	1.93	12	0.35	184.00	2248.00	7250	20230517	-40.28	3890	20221013	11.31	7250	-40.28	20230517	4110	5.35	20231004	7250	-40.28	20230517	3890	11.31	20221013	2.94	N	037270	500	323 억	2255062	N	N	0	N	N
125	20231006	130347	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4320	100	2	2.37	907630535	211017	92.06	4220	4355	4220	5480	2955	4220	4301.22	3.56	47629	4423	4321	4263	4161	4103	4292	4132	323	1260	500	3120	5	1	63429410	2740	23.48	1.92	12	0.33	184.00	2248.00	7250	20230517	-40.41	3890	20221013	11.05	7250	-40.41	20230517	4110	5.11	20231004	7250	-40.41	20230517	3890	11.05	20221013	2.94	N	037270	500	323 억	2255062	N	N	0	N	N
126	20231006	120344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4330	110	2	2.61	862501180	200572	87.50	4220	4355	4220	5480	2955	4220	4300.21	3.56	50776	4423	4321	4263	4161	4103	4292	4132	323	1260	500	3120	5	1	63429410	2746	23.53	1.93	12	0.32	184.00	2248.00	7250	20230517	-40.28	3890	20221013	11.31	7250	-40.28	20230517	4110	5.35	20231004	7250	-40.28	20230517	3890	11.31	20221013	2.94	N	037270	500	323 억	2255062	N	N	0	N	N
127	20231006	110341	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4330	110	2	2.61	839219430	195188	85.15	4220	4355	4220	5480	2955	4220	4299.54	3.56	51477	4423	4321	4263	4161	4103	4292	4132	323	1260	500	3120	5	1	63429410	2746	23.53	1.93	12	0.31	184.00	2248.00	7250	20230517	-40.28	3890	20221013	11.31	7250	-40.28	20230517	4110	5.35	20231004	7250	-40.28	20230517	3890	11.31	20221013	2.94	N	037270	500	323 억	2255062	N	N	0	N	N
128	20231006	100344	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4335	115	2	2.73	729819160	169946	74.14	4220	4355	4220	5480	2955	4220	4294.42	3.56	47775	4423	4321	4263	4161	4103	4292	4132	323	1260	500	3120	5	1	63429410	2750	23.56	1.93	12	0.27	184.00	2248.00	7250	20230517	-40.21	3890	20221013	11.44	7250	-40.21	20230517	4110	5.47	20231004	7250	-40.21	20230517	3890	11.44	20221013	2.94	N	037270	500	323 억	2255062	N	N	0	N	N
129	20231006	090340	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	4300	80	2	1.90	151762880	35868	15.65	4220	4310	4220	5480	2955	4220	4231.15	3.56	8547	4423	4321	4263	4161	4103	4292	4132	323	1260	500	3120	5	1	63429410	2727	23.37	1.91	12	0.06	184.00	2248.00	7250	20230517	-40.69	3890	20221013	10.54	7250	-40.69	20230517	4110	4.62	20231004	7250	-40.69	20230517	3890	10.54	20221013	2.94	N	037270	500	323 억	2255062	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History