KissMeData/019680/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	30	2	1.20	81066025	32899	113.84	2490	2520	2450	3235	1745	2490	2464.09	1.82	193	2553	2521	2488	2456	2423	2505	2440	424	745	500	1790	5	1	84702850	2135	-1.96	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-30.48	2210	20221027	14.03	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2235	12.75	20230726	0.22	N	019680	500	423 억	1539897	N	N	0	N	N
3	20231031	150341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-15	5	-0.60	73203810	29737	102.90	2490	2490	2450	3235	1745	2490	2461.71	1.82	-49	2553	2521	2488	2456	2423	2505	2440	424	745	500	1790	5	1	84702850	2096	-1.92	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.72	2210	20221027	11.99	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2235	10.74	20230726	0.22	N	019680	500	423 억	1539897	N	N	0	N	N
4	20231031	140343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-10	5	-0.40	22572265	9115	31.54	2490	2490	2465	3235	1745	2490	2476.39	1.82	-60	2553	2521	2488	2456	2423	2505	2440	424	745	500	1790	5	1	84702850	2101	-1.93	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.59	2210	20221027	12.22	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.22	N	019680	500	423 억	1539897	N	N	0	N	N
5	20231031	130341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-10	5	-0.40	17775280	7176	24.83	2490	2490	2465	3235	1745	2490	2477.05	1.82	-60	2553	2521	2488	2456	2423	2505	2440	424	745	500	1790	5	1	84702850	2101	-1.93	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.59	2210	20221027	12.22	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.22	N	019680	500	423 억	1539897	N	N	0	N	N
6	20231031	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-15	5	-0.60	14167815	5720	19.79	2490	2490	2465	3235	1745	2490	2476.89	1.82	-60	2553	2521	2488	2456	2423	2505	2440	424	745	500	1790	5	1	84702850	2096	-1.92	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.72	2210	20221027	11.99	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2235	10.74	20230726	0.22	N	019680	500	423 억	1539897	N	N	0	N	N
7	20231031	110347	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-15	5	-0.60	8772245	3538	12.24	2490	2490	2465	3235	1745	2490	2479.44	1.82	-55	2553	2521	2488	2456	2423	2505	2440	424	745	500	1790	5	1	84702850	2096	-1.92	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.72	2210	20221027	11.99	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2235	10.74	20230726	0.22	N	019680	500	423 억	1539897	N	N	0	N	N
8	20231031	100343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-5	5	-0.20	2711265	1090	3.77	2490	2490	2480	3235	1745	2490	2487.40	1.82	-52	2553	2521	2488	2456	2423	2505	2440	424	745	500	1790	5	1	84702850	2105	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.45	2210	20221027	12.44	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2235	11.19	20230726	0.22	N	019680	500	423 억	1539897	N	N	0	N	N
9	20231031	090339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	0	3	0.00	580160	233	0.81	2490	2490	2485	3235	1745	2490	2489.96	1.82	-37	2553	2521	2488	2456	2423	2505	2440	424	745	500	1790	5	1	84702850	2109	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.31	2210	20221027	12.67	3625	-31.31	20230201	2235	11.41	20230726	3625	-31.31	20230201	2235	11.41	20230726	0.22	N	019680	500	423 억	1539897	N	N	0	N	N
10	20231030	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-35	5	-1.39	71665405	28900	32.75	2520	2520	2455	3280	1770	2525	2479.76	1.82	-1037	2621	2572	2521	2472	2421	2597	2497	424	755	500	1810	5	1	84702850	2109	-1.93	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.31	2185	20221026	13.96	3625	-31.31	20230201	2235	11.41	20230726	3625	-31.31	20230201	2235	11.41	20230726	0.24	N	019680	500	423 억	1540915	N	N	0	N	N
11	20231030	150330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-30	5	-1.19	60945280	24596	27.87	2520	2520	2455	3280	1770	2525	2477.85	1.82	-1026	2621	2572	2521	2472	2421	2597	2497	424	755	500	1810	5	1	84702850	2113	-1.94	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.17	2185	20221026	14.19	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2235	11.63	20230726	0.24	N	019680	500	423 억	1540915	N	N	0	N	N
12	20231030	140331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-55	5	-2.18	51028885	20596	23.34	2520	2520	2455	3280	1770	2525	2477.61	1.82	-77	2621	2572	2521	2472	2421	2597	2497	424	755	500	1810	5	1	84702850	2092	-1.92	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.86	2185	20221026	13.04	3625	-31.86	20230201	2235	10.51	20230726	3625	-31.86	20230201	2235	10.51	20230726	0.24	N	019680	500	423 억	1540915	N	N	0	N	N
13	20231030	130331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-50	5	-1.98	50028635	20191	22.88	2520	2520	2455	3280	1770	2525	2477.77	1.82	-77	2621	2572	2521	2472	2421	2597	2497	424	755	500	1810	5	1	84702850	2096	-1.92	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.72	2185	20221026	13.27	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2235	10.74	20230726	0.24	N	019680	500	423 억	1540915	N	N	0	N	N
14	20231030	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-45	5	-1.78	46873340	18917	21.44	2520	2520	2455	3280	1770	2525	2477.84	1.82	626	2621	2572	2521	2472	2421	2597	2497	424	755	500	1810	5	1	84702850	2101	-1.93	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.59	2185	20221026	13.50	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.24	N	019680	500	423 억	1540915	N	N	0	N	N
15	20231030	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-45	5	-1.78	14497775	5858	6.64	2520	2520	2455	3280	1770	2525	2474.87	1.82	-238	2621	2572	2521	2472	2421	2597	2497	424	755	500	1810	5	1	84702850	2101	-1.93	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.59	2185	20221026	13.50	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.24	N	019680	500	423 억	1540915	N	N	0	N	N
16	20231030	100329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-40	5	-1.58	11325735	4580	5.19	2520	2520	2455	3280	1770	2525	2472.87	1.82	-237	2621	2572	2521	2472	2421	2597	2497	424	755	500	1810	5	1	84702850	2105	-1.93	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.45	2185	20221026	13.73	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2235	11.19	20230726	0.24	N	019680	500	423 억	1540915	N	N	0	N	N
17	20231030	090325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	-5	5	-0.20	216485	86	0.10	2520	2520	2510	3280	1770	2525	2517.27	1.82	-40	2621	2572	2521	2472	2421	2597	2497	424	755	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.48	2185	20221026	15.33	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2235	12.75	20230726	0.24	N	019680	500	423 억	1540915	N	N	0	N	N
18	20231027	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	50	2	2.02	218900315	87319	307.59	2500	2570	2470	3215	1735	2475	2508.47	1.81	10859	2528	2501	2468	2441	2408	2485	2425	424	740	500	1780	5	1	84702850	2139	-1.96	0.51	12	0.10	-1288.00	4958.00	3625	20230201	-30.34	2185	20221026	15.56	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2210	14.25	20221027	0.24	N	019680	500	423 억	1530133	N	N	0	N	N
19	20231027	150328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	20	2	0.81	203090500	81011	285.37	2500	2570	2470	3215	1735	2475	2508.70	1.81	10757	2528	2501	2468	2441	2408	2485	2425	424	740	500	1780	5	1	84702850	2113	-1.94	0.50	12	0.10	-1288.00	4958.00	3625	20230201	-31.17	2185	20221026	14.19	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2210	12.90	20221027	0.24	N	019680	500	423 억	1530133	N	N	0	N	N
20	20231027	140327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	10	2	0.40	196052845	78184	275.41	2500	2570	2470	3215	1735	2475	2509.43	1.81	9780	2528	2501	2468	2441	2408	2485	2425	424	740	500	1780	5	1	84702850	2105	-1.93	0.50	12	0.09	-1288.00	4958.00	3625	20230201	-31.45	2185	20221026	13.73	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2210	12.44	20221027	0.24	N	019680	500	423 억	1530133	N	N	0	N	N
21	20231027	130325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	25	2	1.01	181506670	72343	254.84	2500	2570	2470	3215	1735	2475	2511.07	1.81	9780	2528	2501	2468	2441	2408	2485	2425	424	740	500	1780	5	1	84702850	2118	-1.94	0.50	12	0.09	-1288.00	4958.00	3625	20230201	-31.03	2185	20221026	14.42	3625	-31.03	20230201	2235	11.86	20230726	3625	-31.03	20230201	2210	13.12	20221027	0.24	N	019680	500	423 억	1530133	N	N	0	N	N
22	20231027	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	35	2	1.41	165140850	65794	231.77	2500	2570	2470	3215	1735	2475	2512.35	1.81	6621	2528	2501	2468	2441	2408	2485	2425	424	740	500	1780	5	1	84702850	2126	-1.95	0.51	12	0.08	-1288.00	4958.00	3625	20230201	-30.76	2185	20221026	14.87	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2210	13.57	20221027	0.24	N	019680	500	423 억	1530133	N	N	0	N	N
23	20231027	110331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	20	2	0.81	145293730	57857	203.81	2500	2570	2470	3215	1735	2475	2514.09	1.81	5066	2528	2501	2468	2441	2408	2485	2425	424	740	500	1780	5	1	84702850	2113	-1.94	0.50	12	0.07	-1288.00	4958.00	3625	20230201	-31.17	2185	20221026	14.19	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2210	12.90	20221027	0.24	N	019680	500	423 억	1530133	N	N	0	N	N
24	20231027	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	0	3	0.00	120967685	48091	169.41	2500	2570	2470	3215	1735	2475	2519.26	1.81	3203	2528	2501	2468	2441	2408	2485	2425	424	740	500	1780	5	1	84702850	2096	-1.92	0.50	12	0.06	-1288.00	4958.00	3625	20230201	-31.72	2185	20221026	13.27	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2210	11.99	20221027	0.24	N	019680	500	423 억	1530133	N	N	0	N	N
25	20231027	090325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	50	2	2.02	26380900	10537	37.12	2500	2570	2500	3215	1735	2475	2522.63	1.81	-253	2528	2501	2468	2441	2408	2485	2425	424	740	500	1780	5	1	84702850	2139	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.34	2185	20221026	15.56	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2210	14.25	20221027	0.24	N	019680	500	423 억	1530133	N	N	0	N	N
26	20231026	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-10	5	-0.40	68137290	27612	94.02	2485	2495	2435	3230	1740	2485	2467.67	1.81	273	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2096	-1.92	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.72	2185	20221026	13.27	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2185	13.27	20221026	0.25	N	019680	500	423 억	1529426	N	N	0	N	N
27	20231026	150323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-20	5	-0.80	65968495	26735	91.04	2485	2495	2435	3230	1740	2485	2467.50	1.81	243	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2088	-1.91	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-32.00	2185	20221026	12.81	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2185	12.81	20221026	0.25	N	019680	500	423 억	1529426	N	N	0	N	N
28	20231026	140324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-5	5	-0.20	58508610	23714	80.75	2485	2495	2435	3230	1740	2485	2467.26	1.81	264	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2101	-1.93	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.59	2185	20221026	13.50	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2185	13.50	20221026	0.25	N	019680	500	423 억	1529426	N	N	0	N	N
29	20231026	130323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-5	5	-0.20	22956195	9263	31.54	2485	2495	2435	3230	1740	2485	2478.27	1.81	-1512	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2101	-1.93	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.59	2185	20221026	13.50	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2185	13.50	20221026	0.25	N	019680	500	423 억	1529426	N	N	0	N	N
30	20231026	120323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-5	5	-0.20	17027015	6873	23.40	2485	2495	2435	3230	1740	2485	2477.38	1.81	-1392	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2101	-1.93	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.59	2185	20221026	13.50	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2185	13.50	20221026	0.25	N	019680	500	423 억	1529426	N	N	0	N	N
31	20231026	110326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-5	5	-0.20	11315295	4573	15.57	2485	2495	2435	3230	1740	2485	2474.37	1.81	-1243	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2101	-1.93	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.59	2185	20221026	13.50	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2185	13.50	20221026	0.25	N	019680	500	423 억	1529426	N	N	0	N	N
32	20231026	100325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-5	5	-0.20	5806570	2351	8.01	2485	2495	2435	3230	1740	2485	2469.83	1.81	-1084	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2101	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.59	2185	20221026	13.50	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2185	13.50	20221026	0.25	N	019680	500	423 억	1529426	N	N	0	N	N
33	20231026	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-20	5	-0.80	245890	100	0.34	2485	2485	2455	3230	1740	2485	2458.90	1.81	-93	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2088	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.00	2185	20221026	12.81	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2185	12.81	20221026	0.25	N	019680	500	423 억	1529426	N	N	0	N	N
34	20231025	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	15	2	0.61	72162090	29347	100.53	2440	2495	2415	3210	1730	2470	2458.93	1.80	4455	2546	2507	2436	2397	2326	2527	2417	424	740	500	1770	5	1	84702850	2105	-1.93	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.45	2185	20221026	13.73	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2185	13.73	20221026	0.25	N	019680	500	423 억	1525120	N	N	0	N	N
35	20231025	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	5	2	0.20	59880135	24377	83.50	2440	2495	2415	3210	1730	2470	2456.42	1.80	3513	2546	2507	2436	2397	2326	2527	2417	424	740	500	1770	5	1	84702850	2096	-1.92	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.72	2185	20221026	13.27	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2185	13.27	20221026	0.25	N	019680	500	423 억	1525120	N	N	0	N	N
36	20231025	140322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	20	2	0.81	46634425	19054	65.27	2440	2495	2415	3210	1730	2470	2447.49	1.80	3260	2546	2507	2436	2397	2326	2527	2417	424	740	500	1770	5	1	84702850	2109	-1.93	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.31	2185	20221026	13.96	3625	-31.31	20230201	2235	11.41	20230726	3625	-31.31	20230201	2185	13.96	20221026	0.25	N	019680	500	423 억	1525120	N	N	0	N	N
37	20231025	130324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	10	2	0.40	40853140	16729	57.30	2440	2495	2415	3210	1730	2470	2442.06	1.80	3427	2546	2507	2436	2397	2326	2527	2417	424	740	500	1770	5	1	84702850	2101	-1.93	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.59	2185	20221026	13.50	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2185	13.50	20221026	0.25	N	019680	500	423 억	1525120	N	N	0	N	N
38	20231025	120322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-5	5	-0.20	32656280	13418	45.96	2440	2470	2415	3210	1730	2470	2433.77	1.80	3595	2546	2507	2436	2397	2326	2527	2417	424	740	500	1770	5	1	84702850	2088	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.00	2185	20221026	12.81	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2185	12.81	20221026	0.25	N	019680	500	423 억	1525120	N	N	0	N	N
39	20231025	110322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	-30	5	-1.21	21547220	8888	30.45	2440	2440	2415	3210	1730	2470	2424.30	1.80	1650	2546	2507	2436	2397	2326	2527	2417	424	740	500	1770	5	1	84702850	2067	-1.89	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.69	2185	20221026	11.67	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2185	11.67	20221026	0.25	N	019680	500	423 억	1525120	N	N	0	N	N
40	20231025	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	-35	5	-1.42	17587850	7265	24.89	2440	2440	2415	3210	1730	2470	2420.90	1.80	1551	2546	2507	2436	2397	2326	2527	2417	424	740	500	1770	5	1	84702850	2063	-1.89	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.83	2185	20221026	11.44	3625	-32.83	20230201	2235	8.95	20230726	3625	-32.83	20230201	2185	11.44	20221026	0.25	N	019680	500	423 억	1525120	N	N	0	N	N
41	20231025	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	-40	5	-1.62	936265	385	1.32	2440	2440	2430	3210	1730	2470	2431.86	1.80	-27	2546	2507	2436	2397	2326	2527	2417	424	740	500	1770	5	1	84702850	2058	-1.89	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-32.97	2185	20221026	11.21	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2185	11.21	20221026	0.25	N	019680	500	423 억	1525120	N	N	0	N	N
42	20231024	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	60	2	2.49	68046945	28190	90.20	2375	2475	2365	3130	1690	2410	2413.87	1.80	2221	2503	2456	2388	2341	2273	2480	2365	424	720	500	1730	5	1	84702850	2092	-1.92	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.86	2185	20221026	13.04	3625	-31.86	20230201	2235	10.51	20230726	3625	-31.86	20230201	2185	13.04	20221026	0.26	N	019680	500	423 억	1522899	N	N	0	N	N
43	20231024	150321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	55	2	2.28	63058225	26166	83.72	2375	2475	2365	3130	1690	2410	2409.93	1.80	2764	2503	2456	2388	2341	2273	2480	2365	424	720	500	1730	5	1	84702850	2088	-1.91	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-32.00	2185	20221026	12.81	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2185	12.81	20221026	0.26	N	019680	500	423 억	1522899	N	N	0	N	N
44	20231024	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-10	5	-0.41	29085765	12236	39.15	2375	2410	2365	3130	1690	2410	2377.06	1.80	1004	2503	2456	2388	2341	2273	2480	2365	424	720	500	1730	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2185	20221026	9.84	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2185	9.84	20221026	0.26	N	019680	500	423 억	1522899	N	N	0	N	N
45	20231024	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-10	5	-0.41	27221505	11453	36.64	2375	2410	2365	3130	1690	2410	2376.80	1.80	1004	2503	2456	2388	2341	2273	2480	2365	424	720	500	1730	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2185	20221026	9.84	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2185	9.84	20221026	0.26	N	019680	500	423 억	1522899	N	N	0	N	N
46	20231024	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-15	5	-0.62	26524280	11162	35.71	2375	2410	2365	3130	1690	2410	2376.30	1.80	1049	2503	2456	2388	2341	2273	2480	2365	424	720	500	1730	5	1	84702850	2029	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.93	2185	20221026	9.61	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2185	9.61	20221026	0.26	N	019680	500	423 억	1522899	N	N	0	N	N
47	20231024	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-20	5	-0.83	21466440	9029	28.89	2375	2410	2365	3130	1690	2410	2377.50	1.80	-340	2503	2456	2388	2341	2273	2480	2365	424	720	500	1730	5	1	84702850	2024	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.07	2185	20221026	9.38	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2185	9.38	20221026	0.26	N	019680	500	423 억	1522899	N	N	0	N	N
48	20231024	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-10	5	-0.41	6893850	2887	9.24	2375	2410	2375	3130	1690	2410	2387.89	1.80	-149	2503	2456	2388	2341	2273	2480	2365	424	720	500	1730	5	1	84702850	2033	-1.86	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-33.79	2185	20221026	9.84	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2185	9.84	20221026	0.26	N	019680	500	423 억	1522899	N	N	0	N	N
49	20231024	090319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	0	3	0.00	883535	372	1.19	2375	2410	2375	3130	1690	2410	2375.09	1.80	0	2503	2456	2388	2341	2273	2480	2365	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.52	2185	20221026	10.30	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2185	10.30	20221026	0.26	N	019680	500	423 억	1522899	N	N	0	N	N
50	20231023	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	25	2	1.05	73297170	31153	19.63	2385	2435	2320	3100	1670	2385	2352.81	1.80	-1760	2585	2485	2395	2295	2205	2440	2250	424	715	500	1710	5	1	84702850	2041	-1.87	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.52	2185	20221026	10.30	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2185	10.30	20221026	0.26	N	019680	500	423 억	1524659	N	N	0	N	N
51	20231023	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-45	5	-1.89	52369515	22350	14.08	2385	2385	2320	3100	1670	2385	2343.16	1.80	-3354	2585	2485	2395	2295	2205	2440	2250	424	715	500	1710	5	1	84702850	1982	-1.82	0.47	12	0.03	-1288.00	4958.00	3625	20230201	-35.45	2185	20221026	7.09	3625	-35.45	20230201	2235	4.70	20230726	3625	-35.45	20230201	2185	7.09	20221026	0.26	N	019680	500	423 억	1524659	N	N	0	N	N
52	20231023	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	-10	5	-0.42	22733290	9683	6.10	2385	2385	2340	3100	1670	2385	2347.75	1.80	-2575	2585	2485	2395	2295	2205	2440	2250	424	715	500	1710	5	1	84702850	2012	-1.84	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.48	2185	20221026	8.70	3625	-34.48	20230201	2235	6.26	20230726	3625	-34.48	20230201	2185	8.70	20221026	0.26	N	019680	500	423 억	1524659	N	N	0	N	N
53	20231023	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	-10	5	-0.42	18323420	7812	4.92	2385	2385	2340	3100	1670	2385	2345.55	1.80	-1594	2585	2485	2395	2295	2205	2440	2250	424	715	500	1710	5	1	84702850	2012	-1.84	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.48	2185	20221026	8.70	3625	-34.48	20230201	2235	6.26	20230726	3625	-34.48	20230201	2185	8.70	20221026	0.26	N	019680	500	423 억	1524659	N	N	0	N	N
54	20231023	120314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	-40	5	-1.68	4721870	2013	1.27	2385	2385	2340	3100	1670	2385	2345.69	1.80	-1345	2585	2485	2395	2295	2205	2440	2250	424	715	500	1710	5	1	84702850	1986	-1.82	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-35.31	2185	20221026	7.32	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2185	7.32	20221026	0.26	N	019680	500	423 억	1524659	N	N	0	N	N
55	20231023	110315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	-40	5	-1.68	4405875	1878	1.18	2385	2385	2340	3100	1670	2385	2346.05	1.80	-1345	2585	2485	2395	2295	2205	2440	2250	424	715	500	1710	5	1	84702850	1986	-1.82	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-35.31	2185	20221026	7.32	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2185	7.32	20221026	0.26	N	019680	500	423 억	1524659	N	N	0	N	N
56	20231023	100313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	-40	5	-1.68	4124625	1758	1.11	2385	2385	2340	3100	1670	2385	2346.20	1.80	-1323	2585	2485	2395	2295	2205	2440	2250	424	715	500	1710	5	1	84702850	1986	-1.82	0.47	12	0.00	-1288.00	4958.00	3625	20230201	-35.31	2185	20221026	7.32	3625	-35.31	20230201	2235	4.92	20230726	3625	-35.31	20230201	2185	7.32	20221026	0.26	N	019680	500	423 억	1524659	N	N	0	N	N
57	20231023	090319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2380	-5	5	-0.21	21460	9	0.01	2385	2385	2380	3100	1670	2385	2384.44	1.80	-1	2585	2485	2395	2295	2205	2440	2250	424	715	500	1710	5	1	84702850	2016	-1.85	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.34	2185	20221026	8.92	3625	-34.34	20230201	2235	6.49	20230726	3625	-34.34	20230201	2185	8.92	20221026	0.26	N	019680	500	423 억	1524659	N	N	0	N	N
58	20231020	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	-110	5	-4.41	374540995	158178	370.34	2460	2495	2305	3240	1750	2495	2367.60	1.81	-12492	2565	2530	2465	2430	2365	2547	2447	424	745	500	1790	5	1	84702850	2020	-1.85	0.48	12	0.19	-1288.00	4958.00	3625	20230201	-34.21	2185	20221026	9.15	3625	-34.21	20230201	2235	6.71	20230726	3625	-34.21	20230201	2185	9.15	20221026	0.26	N	019680	500	423 억	1537207	N	N	2	N	N
59	20231020	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-100	5	-4.01	354932335	149923	351.01	2460	2495	2305	3240	1750	2495	2367.43	1.81	-9668	2565	2530	2465	2430	2365	2547	2447	424	745	500	1790	5	1	84702850	2029	-1.86	0.48	12	0.18	-1288.00	4958.00	3625	20230201	-33.93	2185	20221026	9.61	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2185	9.61	20221026	0.26	N	019680	500	423 억	1537207	N	N	2	N	N
60	20231020	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-155	5	-6.21	288682655	122118	285.91	2460	2495	2305	3240	1750	2495	2363.96	1.81	1459	2565	2530	2465	2430	2365	2547	2447	424	745	500	1790	5	1	84702850	1982	-1.82	0.47	12	0.14	-1288.00	4958.00	3625	20230201	-35.45	2185	20221026	7.09	3625	-35.45	20230201	2235	4.70	20230726	3625	-35.45	20230201	2185	7.09	20221026	0.26	N	019680	500	423 억	1537207	N	N	2	N	N
61	20231020	130308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	-180	5	-7.21	262834930	111070	260.04	2460	2495	2305	3240	1750	2495	2366.39	1.81	6115	2565	2530	2465	2430	2365	2547	2447	424	745	500	1790	5	1	84702850	1961	-1.80	0.47	12	0.13	-1288.00	4958.00	3625	20230201	-36.14	2185	20221026	5.95	3625	-36.14	20230201	2235	3.58	20230726	3625	-36.14	20230201	2185	5.95	20221026	0.26	N	019680	500	423 억	1537207	N	N	2	N	N
62	20231020	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-105	5	-4.21	146667100	61472	143.92	2460	2495	2360	3240	1750	2495	2385.92	1.81	-1959	2565	2530	2465	2430	2365	2547	2447	424	745	500	1790	5	1	84702850	2024	-1.86	0.48	12	0.07	-1288.00	4958.00	3625	20230201	-34.07	2185	20221026	9.38	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2185	9.38	20221026	0.26	N	019680	500	423 억	1537207	N	N	2	N	N
63	20231020	110315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2380	-115	5	-4.61	132048385	55349	129.59	2460	2495	2360	3240	1750	2495	2385.74	1.81	718	2565	2530	2465	2430	2365	2547	2447	424	745	500	1790	5	1	84702850	2016	-1.85	0.48	12	0.07	-1288.00	4958.00	3625	20230201	-34.34	2185	20221026	8.92	3625	-34.34	20230201	2235	6.49	20230726	3625	-34.34	20230201	2185	8.92	20221026	0.26	N	019680	500	423 억	1537207	N	N	2	N	N
64	20231020	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	-110	5	-4.41	65163875	27082	63.41	2460	2495	2380	3240	1750	2495	2406.17	1.81	1934	2565	2530	2465	2430	2365	2547	2447	424	745	500	1790	5	1	84702850	2020	-1.85	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-34.21	2185	20221026	9.15	3625	-34.21	20230201	2235	6.71	20230726	3625	-34.21	20230201	2185	9.15	20221026	0.26	N	019680	500	423 억	1537207	N	N	2	N	N
65	20231020	090314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-5	5	-0.20	3122950	1260	2.95	2460	2495	2455	3240	1750	2495	2478.53	1.81	-28	2565	2530	2465	2430	2365	2547	2447	424	745	500	1790	5	1	84702850	2109	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.31	2185	20221026	13.96	3625	-31.31	20230201	2235	11.41	20230726	3625	-31.31	20230201	2185	13.96	20221026	0.26	N	019680	500	423 억	1537207	N	N	2	N	N
66	20231019	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-5	5	-0.20	103316855	42518	210.44	2475	2500	2400	3250	1750	2500	2429.96	1.82	-1119	2583	2541	2483	2441	2383	2562	2462	424	750	500	1800	5	1	84702850	2113	-1.94	0.50	12	0.05	-1288.00	4958.00	3625	20230201	-31.17	2150	20221017	16.05	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2185	14.19	20221026	0.26	N	019680	500	423 억	1538456	N	N	2	N	N
67	20231019	150311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	-60	5	-2.40	60983940	25025	123.86	2475	2490	2410	3250	1750	2500	2436.92	1.82	-432	2583	2541	2483	2441	2383	2562	2462	424	750	500	1800	5	1	84702850	2067	-1.89	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-32.69	2150	20221017	13.49	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2185	11.67	20221026	0.26	N	019680	500	423 억	1538456	N	N	0	N	N
68	20231019	140312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-80	5	-3.20	52190945	21381	105.83	2475	2490	2410	3250	1750	2500	2441.00	1.82	-1076	2583	2541	2483	2441	2383	2562	2462	424	750	500	1800	5	1	84702850	2050	-1.88	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.24	2150	20221017	12.56	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2185	10.76	20221026	0.26	N	019680	500	423 억	1538456	N	N	0	N	N
69	20231019	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-75	5	-3.00	45994720	18828	93.19	2475	2490	2410	3250	1750	2500	2442.89	1.82	-1076	2583	2541	2483	2441	2383	2562	2462	424	750	500	1800	5	1	84702850	2054	-1.88	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.10	2150	20221017	12.79	3625	-33.10	20230201	2235	8.50	20230726	3625	-33.10	20230201	2185	10.98	20221026	0.26	N	019680	500	423 억	1538456	N	N	0	N	N
70	20231019	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-75	5	-3.00	44042535	18023	89.21	2475	2490	2410	3250	1750	2500	2443.69	1.82	-1075	2583	2541	2483	2441	2383	2562	2462	424	750	500	1800	5	1	84702850	2054	-1.88	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.10	2150	20221017	12.79	3625	-33.10	20230201	2235	8.50	20230726	3625	-33.10	20230201	2185	10.98	20221026	0.26	N	019680	500	423 억	1538456	N	N	0	N	N
71	20231019	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	-60	5	-2.40	34755160	14202	70.29	2475	2490	2410	3250	1750	2500	2447.20	1.82	-1985	2583	2541	2483	2441	2383	2562	2462	424	750	500	1800	5	1	84702850	2067	-1.89	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-32.69	2150	20221017	13.49	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2185	11.67	20221026	0.26	N	019680	500	423 억	1538456	N	N	0	N	N
72	20231019	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-50	5	-2.00	22667400	9271	45.89	2475	2490	2410	3250	1750	2500	2444.98	1.82	-234	2583	2541	2483	2441	2383	2562	2462	424	750	500	1800	5	1	84702850	2075	-1.90	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.41	2150	20221017	13.95	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2185	12.13	20221026	0.26	N	019680	500	423 억	1538456	N	N	0	N	N
73	20231019	090313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-35	5	-1.40	2129400	863	4.27	2475	2475	2440	3250	1750	2500	2467.44	1.82	87	2583	2541	2483	2441	2383	2562	2462	424	750	500	1800	5	1	84702850	2088	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.00	2150	20221017	14.65	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2185	12.81	20221026	0.26	N	019680	500	423 억	1538456	N	N	0	N	N
74	20231018	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-5	5	-0.20	47346540	19292	67.89	2485	2525	2425	3255	1755	2505	2454.20	1.82	-2700	2575	2540	2495	2460	2415	2545	2465	424	750	500	1800	5	1	84702850	2118	-1.94	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.03	2150	20221017	16.28	3625	-31.03	20230201	2235	11.86	20230726	3625	-31.03	20230201	2185	14.42	20221026	0.26	N	019680	500	423 억	1541156	N	N	5	N	N
75	20231018	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-45	5	-1.80	41745845	17015	59.88	2485	2525	2425	3255	1755	2505	2453.47	1.82	-2791	2575	2540	2495	2460	2415	2545	2465	424	750	500	1800	5	1	84702850	2084	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.14	2150	20221017	14.42	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2185	12.59	20221026	0.26	N	019680	500	423 억	1541156	N	N	5	N	N
76	20231018	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-55	5	-2.20	32873390	13400	47.15	2485	2525	2425	3255	1755	2505	2453.24	1.82	-2404	2575	2540	2495	2460	2415	2545	2465	424	750	500	1800	5	1	84702850	2075	-1.90	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-32.41	2150	20221017	13.95	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2185	12.13	20221026	0.26	N	019680	500	423 억	1541156	N	N	5	N	N
77	20231018	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-35	5	-1.40	32684700	13323	46.88	2485	2525	2425	3255	1755	2505	2453.25	1.82	-2403	2575	2540	2495	2460	2415	2545	2465	424	750	500	1800	5	1	84702850	2092	-1.92	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.86	2150	20221017	14.88	3625	-31.86	20230201	2235	10.51	20230726	3625	-31.86	20230201	2185	13.04	20221026	0.26	N	019680	500	423 억	1541156	N	N	5	N	N
78	20231018	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-55	5	-2.20	30145935	12284	43.23	2485	2525	2425	3255	1755	2505	2454.08	1.82	-2362	2575	2540	2495	2460	2415	2545	2465	424	750	500	1800	5	1	84702850	2075	-1.90	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.41	2150	20221017	13.95	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2185	12.13	20221026	0.26	N	019680	500	423 억	1541156	N	N	5	N	N
79	20231018	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	-70	5	-2.79	23575880	9591	33.75	2485	2525	2425	3255	1755	2505	2458.13	1.82	-1646	2575	2540	2495	2460	2415	2545	2465	424	750	500	1800	5	1	84702850	2063	-1.89	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.83	2150	20221017	13.26	3625	-32.83	20230201	2235	8.95	20230726	3625	-32.83	20230201	2185	11.44	20221026	0.26	N	019680	500	423 억	1541156	N	N	5	N	N
80	20231018	100310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	-60	5	-2.40	16751265	6792	23.90	2485	2525	2430	3255	1755	2505	2466.32	1.82	-1652	2575	2540	2495	2460	2415	2545	2465	424	750	500	1800	5	1	84702850	2071	-1.90	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.55	2150	20221017	13.72	3625	-32.55	20230201	2235	9.40	20230726	3625	-32.55	20230201	2185	11.90	20221026	0.26	N	019680	500	423 억	1541156	N	N	5	N	N
81	20231018	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-35	5	-1.40	1595055	652	2.29	2485	2485	2430	3255	1755	2505	2446.40	1.82	10	2575	2540	2495	2460	2415	2545	2465	424	750	500	1800	5	1	84702850	2092	-1.92	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.86	2150	20221017	14.88	3625	-31.86	20230201	2235	10.51	20230726	3625	-31.86	20230201	2185	13.04	20221026	0.26	N	019680	500	423 억	1541156	N	N	5	N	N
82	20231017	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-25	5	-0.99	69100200	27856	59.03	2505	2530	2450	3285	1775	2530	2480.62	1.82	-4347	2600	2565	2505	2470	2410	2582	2487	424	755	500	1820	5	1	84702850	2122	-1.94	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2235	12.08	20230726	3625	-30.90	20230201	2150	16.51	20221017	0.26	N	019680	500	423 억	1543243	N	N	5	N	N
83	20231017	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-50	5	-1.98	55903895	22539	47.76	2505	2530	2450	3285	1775	2530	2480.32	1.82	-1787	2600	2565	2505	2470	2410	2582	2487	424	755	500	1820	5	1	84702850	2101	-1.93	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.59	2135	20221013	16.16	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2150	15.35	20221017	0.26	N	019680	500	423 억	1543243	N	N	8	N	N
84	20231017	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-45	5	-1.78	54743850	22072	46.77	2505	2530	2450	3285	1775	2530	2480.24	1.82	-1439	2600	2565	2505	2470	2410	2582	2487	424	755	500	1820	5	1	84702850	2105	-1.93	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2150	15.58	20221017	0.26	N	019680	500	423 억	1543243	N	N	8	N	N
85	20231017	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-35	5	-1.38	41297825	16637	35.26	2505	2530	2450	3285	1775	2530	2482.29	1.82	-2225	2600	2565	2505	2470	2410	2582	2487	424	755	500	1820	5	1	84702850	2113	-1.94	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2150	16.05	20221017	0.26	N	019680	500	423 억	1543243	N	N	8	N	N
86	20231017	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-25	5	-0.99	32702765	13174	27.92	2505	2530	2450	3285	1775	2530	2482.37	1.82	-1284	2600	2565	2505	2470	2410	2582	2487	424	755	500	1820	5	1	84702850	2122	-1.94	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2235	12.08	20230726	3625	-30.90	20230201	2150	16.51	20221017	0.26	N	019680	500	423 억	1543243	N	N	8	N	N
87	20231017	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-35	5	-1.38	26986230	10889	23.08	2505	2530	2450	3285	1775	2530	2478.30	1.82	-1012	2600	2565	2505	2470	2410	2582	2487	424	755	500	1820	5	1	84702850	2113	-1.94	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2150	16.05	20221017	0.26	N	019680	500	423 억	1543243	N	N	8	N	N
88	20231017	100306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-70	5	-2.77	17630400	7137	15.12	2505	2530	2450	3285	1775	2530	2470.28	1.82	371	2600	2565	2505	2470	2410	2582	2487	424	755	500	1820	5	1	84702850	2084	-1.91	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-32.14	2135	20221013	15.22	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2150	14.42	20221017	0.26	N	019680	500	423 억	1543243	N	N	8	N	N
89	20231017	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-25	5	-0.99	615895	246	0.52	2505	2530	2485	3285	1775	2530	2503.64	1.82	-134	2600	2565	2505	2470	2410	2582	2487	424	755	500	1820	5	1	84702850	2122	-1.94	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.90	2135	20221013	17.33	3625	-30.90	20230201	2235	12.08	20230726	3625	-30.90	20230201	2150	16.51	20221017	0.26	N	019680	500	423 억	1543243	N	N	8	N	N
90	20231016	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	40	2	1.61	116411215	46765	298.34	2490	2540	2445	3235	1745	2490	2489.28	1.83	-8048	2543	2516	2463	2436	2383	2530	2450	424	745	500	1790	5	1	84702850	2143	-1.96	0.51	12	0.06	-1288.00	4958.00	3625	20230201	-30.21	2135	20221013	18.50	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2150	17.67	20221017	0.26	N	019680	500	423 억	1547416	N	N	8	N	N
91	20231016	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-10	5	-0.40	112765755	45312	289.07	2490	2540	2445	3235	1745	2490	2488.65	1.83	-8138	2543	2516	2463	2436	2383	2530	2450	424	745	500	1790	5	1	84702850	2101	-1.93	0.50	12	0.05	-1288.00	4958.00	3625	20230201	-31.59	2135	20221013	16.16	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2150	15.35	20221017	0.26	N	019680	500	423 억	1547416	N	N	10	N	N
92	20231016	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-30	5	-1.20	109824910	44121	281.47	2490	2540	2445	3235	1745	2490	2489.18	1.83	-7324	2543	2516	2463	2436	2383	2530	2450	424	745	500	1790	5	1	84702850	2084	-1.91	0.50	12	0.05	-1288.00	4958.00	3625	20230201	-32.14	2135	20221013	15.22	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2150	14.42	20221017	0.26	N	019680	500	423 억	1547416	N	N	10	N	N
93	20231016	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-30	5	-1.20	102170915	41011	261.63	2490	2540	2445	3235	1745	2490	2491.31	1.83	-6348	2543	2516	2463	2436	2383	2530	2450	424	745	500	1790	5	1	84702850	2084	-1.91	0.50	12	0.05	-1288.00	4958.00	3625	20230201	-32.14	2135	20221013	15.22	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2150	14.42	20221017	0.26	N	019680	500	423 억	1547416	N	N	10	N	N
94	20231016	120308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-25	5	-1.00	98634360	39576	252.48	2490	2540	2445	3235	1745	2490	2492.28	1.83	-5344	2543	2516	2463	2436	2383	2530	2450	424	745	500	1790	5	1	84702850	2088	-1.91	0.50	12	0.05	-1288.00	4958.00	3625	20230201	-32.00	2135	20221013	15.46	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2150	14.65	20221017	0.26	N	019680	500	423 억	1547416	N	N	10	N	N
95	20231016	110306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-5	5	-0.20	88674265	35548	226.78	2490	2540	2445	3235	1745	2490	2494.49	1.83	-4221	2543	2516	2463	2436	2383	2530	2450	424	745	500	1790	5	1	84702850	2105	-1.93	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.45	2135	20221013	16.39	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2150	15.58	20221017	0.26	N	019680	500	423 억	1547416	N	N	10	N	N
96	20231016	100303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	5	2	0.20	82464000	33045	210.81	2490	2540	2445	3235	1745	2490	2495.51	1.83	-5017	2543	2516	2463	2436	2383	2530	2450	424	745	500	1790	5	1	84702850	2113	-1.94	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.17	2135	20221013	16.86	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2150	16.05	20221017	0.26	N	019680	500	423 억	1547416	N	N	10	N	N
97	20231016	090305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-20	5	-0.80	2230130	898	5.73	2490	2490	2445	3235	1745	2490	2483.44	1.83	-308	2543	2516	2463	2436	2383	2530	2450	424	745	500	1790	5	1	84702850	2092	-1.92	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.86	2135	20221013	15.69	3625	-31.86	20230201	2235	10.51	20230726	3625	-31.86	20230201	2150	14.88	20221017	0.26	N	019680	500	423 억	1547416	N	N	10	N	N
98	20231012	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	45	2	1.87	141203645	58706	157.39	2410	2490	2365	3130	1690	2410	2405.27	1.83	1686	2506	2457	2371	2322	2236	2477	2342	424	720	500	1730	5	1	84702850	2079	-1.91	0.50	12	0.07	-1288.00	4958.00	3625	20230201	-32.28	2135	20221013	14.99	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2135	14.99	20221013	0.27	N	019680	500	423 억	1546224	N	N	18	N	N
99	20231012	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	10	2	0.41	118123240	49174	131.84	2410	2420	2365	3130	1690	2410	2402.15	1.83	1058	2506	2457	2371	2322	2236	2477	2342	424	720	500	1730	5	1	84702850	2050	-1.88	0.49	12	0.06	-1288.00	4958.00	3625	20230201	-33.24	2135	20221013	13.35	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2135	13.35	20221013	0.27	N	019680	500	423 억	1546224	N	N	55	N	N
100	20231012	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-15	5	-0.62	38415370	16062	43.06	2410	2420	2365	3130	1690	2410	2391.69	1.83	1560	2506	2457	2371	2322	2236	2477	2342	424	720	500	1730	5	1	84702850	2029	-1.86	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2135	12.18	20221013	0.27	N	019680	500	423 억	1546224	N	N	55	N	N
101	20231012	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	-5	5	-0.21	37928025	15858	42.52	2410	2420	2365	3130	1690	2410	2391.73	1.83	1561	2506	2457	2371	2322	2236	2477	2342	424	720	500	1730	5	1	84702850	2037	-1.87	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.27	N	019680	500	423 억	1546224	N	N	55	N	N
102	20231012	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	0	3	0.00	33018460	13802	37.00	2410	2420	2365	3130	1690	2410	2392.30	1.83	1105	2506	2457	2371	2322	2236	2477	2342	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1546224	N	N	55	N	N
103	20231012	110310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	0	3	0.00	25564630	10681	28.64	2410	2420	2365	3130	1690	2410	2393.47	1.83	1106	2506	2457	2371	2322	2236	2477	2342	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1546224	N	N	55	N	N
104	20231012	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	-5	5	-0.21	9227665	3863	10.36	2410	2410	2365	3130	1690	2410	2388.73	1.83	182	2506	2457	2371	2322	2236	2477	2342	424	720	500	1730	5	1	84702850	2037	-1.87	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.27	N	019680	500	423 억	1546224	N	N	55	N	N
105	20231012	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-20	5	-0.83	137200	57	0.15	2410	2410	2390	3130	1690	2410	2407.02	1.83	-27	2506	2457	2371	2322	2236	2477	2342	424	720	500	1730	5	1	84702850	2024	-1.86	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.27	N	019680	500	423 억	1546224	N	N	55	N	N
106	20231011	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	0	3	0.00	88996115	37293	99.87	2410	2420	2285	3130	1690	2410	2386.40	1.82	4174	2470	2440	2395	2365	2320	2455	2380	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1542040	N	N	55	N	N
107	20231011	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	0	3	0.00	80712850	33844	90.63	2410	2420	2285	3130	1690	2410	2384.85	1.82	5240	2470	2440	2395	2365	2320	2455	2380	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1542040	N	N	0	N	N
108	20231011	140310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	-5	5	-0.21	65293765	27417	73.42	2410	2420	2285	3130	1690	2410	2381.51	1.82	3462	2470	2440	2395	2365	2320	2455	2380	424	720	500	1730	5	1	84702850	2037	-1.87	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.27	N	019680	500	423 억	1542040	N	N	0	N	N
109	20231011	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-20	5	-0.83	60277690	25326	67.82	2410	2420	2285	3130	1690	2410	2380.07	1.82	2640	2470	2440	2395	2365	2320	2455	2380	424	720	500	1730	5	1	84702850	2024	-1.86	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.27	N	019680	500	423 억	1542040	N	N	0	N	N
110	20231011	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-10	5	-0.41	43387305	18270	48.93	2410	2420	2285	3130	1690	2410	2374.78	1.82	2748	2470	2440	2395	2365	2320	2455	2380	424	720	500	1730	5	1	84702850	2033	-1.86	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.27	N	019680	500	423 억	1542040	N	N	0	N	N
111	20231011	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	0	3	0.00	42057375	17718	47.45	2410	2420	2285	3130	1690	2410	2373.71	1.82	2749	2470	2440	2395	2365	2320	2455	2380	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1542040	N	N	0	N	N
112	20231011	100307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	-5	5	-0.21	38323345	16163	43.28	2410	2420	2285	3130	1690	2410	2371.05	1.82	3152	2470	2440	2395	2365	2320	2455	2380	424	720	500	1730	5	1	84702850	2037	-1.87	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.27	N	019680	500	423 억	1542040	N	N	0	N	N
113	20231011	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	5	2	0.21	93990	39	0.10	2410	2415	2405	3130	1690	2410	2410.00	1.82	-38	2470	2440	2395	2365	2320	2455	2380	424	720	500	1730	5	1	84702850	2046	-1.88	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.27	N	019680	500	423 억	1542040	N	N	0	N	N
114	20231010	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	5	2	0.21	89195560	37208	223.26	2375	2425	2350	3125	1685	2405	2397.21	1.82	17568	2451	2427	2401	2377	2351	2430	2380	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1540897	N	N	0	N	N
115	20231010	150305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	5	2	0.21	88323140	36846	221.08	2375	2425	2350	3125	1685	2405	2397.09	1.82	17875	2451	2427	2401	2377	2351	2430	2380	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1540897	N	N	0	N	N
116	20231010	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	5	2	0.21	70635930	29485	176.92	2375	2425	2350	3125	1685	2405	2395.66	1.82	14256	2451	2427	2401	2377	2351	2430	2380	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1540897	N	N	0	N	N
117	20231010	130303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-5	5	-0.21	59456680	24829	148.98	2375	2425	2350	3125	1685	2405	2394.65	1.82	11696	2451	2427	2401	2377	2351	2430	2380	424	720	500	1730	5	1	84702850	2033	-1.86	0.48	12	0.03	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.27	N	019680	500	423 억	1540897	N	N	0	N	N
118	20231010	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	5	2	0.21	40098915	16788	100.73	2375	2415	2350	3125	1685	2405	2388.55	1.82	6461	2451	2427	2401	2377	2351	2430	2380	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.52	2135	20221013	12.88	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2135	12.88	20221013	0.27	N	019680	500	423 억	1540897	N	N	0	N	N
119	20231010	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-15	5	-0.62	25356610	10651	63.91	2375	2405	2350	3125	1685	2405	2380.68	1.82	3833	2451	2427	2401	2377	2351	2430	2380	424	720	500	1730	5	1	84702850	2024	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.27	N	019680	500	423 억	1540897	N	N	0	N	N
120	20231010	100301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	-30	5	-1.25	16942970	7126	42.76	2375	2405	2350	3125	1685	2405	2377.63	1.82	1552	2451	2427	2401	2377	2351	2430	2380	424	720	500	1730	5	1	84702850	2012	-1.84	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.48	2135	20221013	11.24	3625	-34.48	20230201	2235	6.26	20230726	3625	-34.48	20230201	2135	11.24	20221013	0.27	N	019680	500	423 억	1540897	N	N	0	N	N
121	20231010	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	-20	5	-0.83	3015125	1268	7.61	2375	2405	2375	3125	1685	2405	2377.86	1.82	1111	2451	2427	2401	2377	2351	2430	2380	424	720	500	1730	5	1	84702850	2020	-1.85	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.21	2135	20221013	11.71	3625	-34.21	20230201	2235	6.71	20230726	3625	-34.21	20230201	2135	11.71	20221013	0.27	N	019680	500	423 억	1540897	N	N	0	N	N
122	20231006	160303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	-5	5	-0.21	39632165	16621	81.05	2405	2425	2375	3130	1690	2410	2384.46	1.82	-442	2470	2440	2400	2370	2330	2445	2375	424	720	500	1730	5	1	84702850	2037	-1.87	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.66	2135	20221013	12.65	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2135	12.65	20221013	0.27	N	019680	500	423 억	1541393	N	N	0	N	N
123	20231006	150259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-20	5	-0.83	35068535	14717	71.77	2405	2425	2375	3130	1690	2410	2382.86	1.82	-5	2470	2440	2400	2370	2330	2445	2375	424	720	500	1730	5	1	84702850	2024	-1.86	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.27	N	019680	500	423 억	1541393	N	N	0	N	N
124	20231006	140300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-15	5	-0.62	27237465	11428	55.73	2405	2425	2375	3130	1690	2410	2383.40	1.82	99	2470	2440	2400	2370	2330	2445	2375	424	720	500	1730	5	1	84702850	2029	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.93	2135	20221013	12.18	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2135	12.18	20221013	0.27	N	019680	500	423 억	1541393	N	N	0	N	N
125	20231006	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-10	5	-0.41	18990135	7964	38.84	2405	2425	2375	3130	1690	2410	2384.50	1.82	100	2470	2440	2400	2370	2330	2445	2375	424	720	500	1730	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.27	N	019680	500	423 억	1541393	N	N	0	N	N
126	20231006	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-10	5	-0.41	17390200	7295	35.57	2405	2425	2375	3130	1690	2410	2383.85	1.82	100	2470	2440	2400	2370	2330	2445	2375	424	720	500	1730	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.27	N	019680	500	423 억	1541393	N	N	0	N	N
127	20231006	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-10	5	-0.41	17133520	7188	35.05	2405	2425	2375	3130	1690	2410	2383.63	1.82	100	2470	2440	2400	2370	2330	2445	2375	424	720	500	1730	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2135	20221013	12.41	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2135	12.41	20221013	0.27	N	019680	500	423 억	1541393	N	N	0	N	N
128	20231006	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-20	5	-0.83	5902050	2470	12.04	2405	2425	2385	3130	1690	2410	2389.49	1.82	-100	2470	2440	2400	2370	2330	2445	2375	424	720	500	1730	5	1	84702850	2024	-1.86	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.07	2135	20221013	11.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2135	11.94	20221013	0.27	N	019680	500	423 억	1541393	N	N	0	N	N
129	20231006	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	5	2	0.21	242255	101	0.49	2405	2425	2395	3130	1690	2410	2398.56	1.82	-96	2470	2440	2400	2370	2330	2445	2375	424	720	500	1730	5	1	84702850	2046	-1.88	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.38	2135	20221013	13.11	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2135	13.11	20221013	0.27	N	019680	500	423 억	1541393	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History