KissMeData/070960/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	newHighLowPriceClassCode	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	160632	57	100.00	KOSPI		서비스업	N	N	N	N	N	2900	-25	5	-0.85	32539100	11140	65.43	2920	3000	2900	3800	2050	2925	2920.92	1.09	4144	2988	2956	2913	2881	2838	2972	2897	2407	875	5000	2100	5	1	48133333	1396	-11.51	0.37	12	0.02	-252.00	7847.00	4270	20221201	-32.08	2830	20231023	2.47	3825	-24.18	20230112	2830	2.47	20231023	4270	-32.08	20221201	2830	2.47	20231023	1.45	N	070960	5000	2406 억	524260	N	N	681	N	N
3	20231031	150639	57	100.00	KOSPI		서비스업	N	N	N	N	N	2925	0	3	0.00	30333500	10380	60.96	2920	3000	2905	3800	2050	2925	2922.30	1.09	4025	2988	2956	2913	2881	2838	2972	2897	2407	875	5000	2100	5	1	48133333	1408	-11.61	0.37	12	0.02	-252.00	7847.00	4270	20221201	-31.50	2830	20231023	3.36	3825	-23.53	20230112	2830	3.36	20231023	4270	-31.50	20221201	2830	3.36	20231023	1.45	N	070960	5000	2406 억	524260	N	N	0	N	N
4	20231031	140645	57	100.00	KOSPI		서비스업	N	N	N	N	N	2925	0	3	0.00	25597525	8753	51.41	2920	3000	2905	3800	2050	2925	2924.43	1.09	3875	2988	2956	2913	2881	2838	2972	2897	2407	875	5000	2100	5	1	48133333	1408	-11.61	0.37	12	0.02	-252.00	7847.00	4270	20221201	-31.50	2830	20231023	3.36	3825	-23.53	20230112	2830	3.36	20231023	4270	-31.50	20221201	2830	3.36	20231023	1.45	N	070960	5000	2406 억	524260	N	N	0	N	N
5	20231031	130639	57	100.00	KOSPI		서비스업	N	N	N	N	N	2915	-10	5	-0.34	16386975	5600	32.89	2920	3000	2910	3800	2050	2925	2926.25	1.09	1563	2988	2956	2913	2881	2838	2972	2897	2407	875	5000	2100	5	1	48133333	1403	-11.57	0.37	12	0.01	-252.00	7847.00	4270	20221201	-31.73	2830	20231023	3.00	3825	-23.79	20230112	2830	3.00	20231023	4270	-31.73	20221201	2830	3.00	20231023	1.45	N	070960	5000	2406 억	524260	N	N	0	N	N
6	20231031	120636	57	100.00	KOSPI		서비스업	N	N	N	N	N	2915	-10	5	-0.34	12447960	4250	24.96	2920	3000	2910	3800	2050	2925	2928.93	1.09	1335	2988	2956	2913	2881	2838	2972	2897	2407	875	5000	2100	5	1	48133333	1403	-11.57	0.37	12	0.01	-252.00	7847.00	4270	20221201	-31.73	2830	20231023	3.00	3825	-23.79	20230112	2830	3.00	20231023	4270	-31.73	20221201	2830	3.00	20231023	1.45	N	070960	5000	2406 억	524260	N	N	0	N	N
7	20231031	110654	57	100.00	KOSPI		서비스업	N	N	N	N	N	2915	-10	5	-0.34	8573630	2923	17.17	2920	3000	2910	3800	2050	2925	2933.16	1.09	1040	2988	2956	2913	2881	2838	2972	2897	2407	875	5000	2100	5	1	48133333	1403	-11.57	0.37	12	0.01	-252.00	7847.00	4270	20221201	-31.73	2830	20231023	3.00	3825	-23.79	20230112	2830	3.00	20231023	4270	-31.73	20221201	2830	3.00	20231023	1.45	N	070960	5000	2406 억	524260	N	N	0	N	N
8	20231031	100644	57	100.00	KOSPI		서비스업	N	N	N	N	N	2920	-5	5	-0.17	5635235	1919	11.27	2920	3000	2910	3800	2050	2925	2936.55	1.09	467	2988	2956	2913	2881	2838	2972	2897	2407	875	5000	2100	5	1	48133333	1405	-11.59	0.37	12	0.00	-252.00	7847.00	4270	20221201	-31.62	2830	20231023	3.18	3825	-23.66	20230112	2830	3.18	20231023	4270	-31.62	20221201	2830	3.18	20231023	1.45	N	070960	5000	2406 억	524260	N	N	0	N	N
9	20231031	090641	57	100.00	KOSPI		서비스업	N	N	N	N	N	2995	70	2	2.39	1235690	417	2.45	2920	3000	2910	3800	2050	2925	2963.29	1.09	-116	2988	2956	2913	2881	2838	2972	2897	2407	875	5000	2100	5	1	48133333	1442	-11.88	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.86	2830	20231023	5.83	3825	-21.70	20230112	2830	5.83	20231023	4270	-29.86	20221201	2830	5.83	20231023	1.45	N	070960	5000	2406 억	524260	N	N	0	N	N
10	20231030	160632	57	100.00	KOSPI		서비스업	N	N	N	N	N	2925	45	2	1.56	49777450	17027	97.05	2880	2945	2870	3740	2020	2880	2923.44	1.09	622	2953	2916	2883	2846	2813	2935	2865	2407	860	5000	2070	5	1	48133333	1408	-11.61	0.37	12	0.04	-252.00	7847.00	4270	20221201	-31.50	2830	20231023	3.36	3825	-23.53	20230112	2830	3.36	20231023	4270	-31.50	20221201	2830	3.36	20231023	1.46	N	070960	5000	2406 억	523797	N	N	571	N	N
11	20231030	150617	57	100.00	KOSPI		서비스업	N	N	N	N	N	2930	50	2	1.74	49622440	16974	96.75	2880	2945	2870	3740	2020	2880	2923.44	1.09	625	2953	2916	2883	2846	2813	2935	2865	2407	860	5000	2070	5	1	48133333	1410	-11.63	0.37	12	0.04	-252.00	7847.00	4270	20221201	-31.38	2830	20231023	3.53	3825	-23.40	20230112	2830	3.53	20231023	4270	-31.38	20221201	2830	3.53	20231023	1.46	N	070960	5000	2406 억	523797	N	N	571	N	N
12	20231030	140618	57	100.00	KOSPI		서비스업	N	N	N	N	N	2930	50	2	1.74	49230305	16839	95.98	2880	2945	2870	3740	2020	2880	2923.59	1.09	543	2953	2916	2883	2846	2813	2935	2865	2407	860	5000	2070	5	1	48133333	1410	-11.63	0.37	12	0.03	-252.00	7847.00	4270	20221201	-31.38	2830	20231023	3.53	3825	-23.40	20230112	2830	3.53	20231023	4270	-31.38	20221201	2830	3.53	20231023	1.46	N	070960	5000	2406 억	523797	N	N	571	N	N
13	20231030	130619	57	100.00	KOSPI		서비스업	N	N	N	N	N	2930	50	2	1.74	45718760	15631	89.10	2880	2945	2870	3740	2020	2880	2924.88	1.09	-71	2953	2916	2883	2846	2813	2935	2865	2407	860	5000	2070	5	1	48133333	1410	-11.63	0.37	12	0.03	-252.00	7847.00	4270	20221201	-31.38	2830	20231023	3.53	3825	-23.40	20230112	2830	3.53	20231023	4270	-31.38	20221201	2830	3.53	20231023	1.46	N	070960	5000	2406 억	523797	N	N	571	N	N
14	20231030	120614	57	100.00	KOSPI		서비스업	N	N	N	N	N	2940	60	2	2.08	42200065	14423	82.21	2880	2940	2870	3740	2020	2880	2925.89	1.09	-72	2953	2916	2883	2846	2813	2935	2865	2407	860	5000	2070	5	1	48133333	1415	-11.67	0.37	12	0.03	-252.00	7847.00	4270	20221201	-31.15	2830	20231023	3.89	3825	-23.14	20230112	2830	3.89	20231023	4270	-31.15	20221201	2830	3.89	20231023	1.46	N	070960	5000	2406 억	523797	N	N	571	N	N
15	20231030	110615	57	100.00	KOSPI		서비스업	N	N	N	N	N	2915	35	2	1.22	6378260	2197	12.52	2880	2930	2870	3740	2020	2880	2903.17	1.09	900	2953	2916	2883	2846	2813	2935	2865	2407	860	5000	2070	5	1	48133333	1403	-11.57	0.37	12	0.00	-252.00	7847.00	4270	20221201	-31.73	2830	20231023	3.00	3825	-23.79	20230112	2830	3.00	20231023	4270	-31.73	20221201	2830	3.00	20231023	1.46	N	070960	5000	2406 억	523797	N	N	571	N	N
16	20231030	100615	57	100.00	KOSPI		서비스업	N	N	N	N	N	2895	15	2	0.52	492940	171	0.97	2880	2900	2870	3740	2020	2880	2882.69	1.09	30	2953	2916	2883	2846	2813	2935	2865	2407	860	5000	2070	5	1	48133333	1393	-11.49	0.37	12	0.00	-252.00	7847.00	4270	20221201	-32.20	2830	20231023	2.30	3825	-24.31	20230112	2830	2.30	20231023	4270	-32.20	20221201	2830	2.30	20231023	1.46	N	070960	5000	2406 억	523797	N	N	571	N	N
17	20231030	090611	57	100.00	KOSPI		서비스업	N	N	N	N	N	2870	-10	5	-0.35	175365	61	0.35	2880	2880	2870	3740	2020	2880	2874.84	1.09	29	2953	2916	2883	2846	2813	2935	2865	2407	860	5000	2070	5	1	48133333	1381	-11.39	0.37	12	0.00	-252.00	7847.00	4270	20221201	-32.79	2830	20231023	1.41	3825	-24.97	20230112	2830	1.41	20231023	4270	-32.79	20221201	2830	1.41	20231023	1.46	N	070960	5000	2406 억	523797	N	N	571	N	N
18	20231027	160544	57	100.00	KOSPI		서비스업	N	N	N	N	N	2880	10	2	0.35	50572700	17522	94.15	2865	2920	2850	3730	2010	2870	2886.24	1.07	2189	3006	2937	2896	2827	2786	2917	2807	2407	860	5000	2060	5	1	48133333	1386	-11.43	0.37	12	0.04	-252.00	7847.00	4270	20221201	-32.55	2830	20231023	1.77	3825	-24.71	20230112	2830	1.77	20231023	4270	-32.55	20221201	2830	1.77	20231023	1.46	N	070960	5000	2406 억	516711	N	N	571	N	N
19	20231027	150613	57	100.00	KOSPI		서비스업	N	N	N	N	N	2905	35	2	1.22	48380525	16761	90.06	2865	2920	2850	3730	2010	2870	2886.49	1.07	2221	3006	2937	2896	2827	2786	2917	2807	2407	860	5000	2060	5	1	48133333	1398	-11.53	0.37	12	0.03	-252.00	7847.00	4270	20221201	-31.97	2830	20231023	2.65	3825	-24.05	20230112	2830	2.65	20231023	4270	-31.97	20221201	2830	2.65	20231023	1.46	N	070960	5000	2406 억	516711	N	N	2691	N	N
20	20231027	140611	57	100.00	KOSPI		서비스업	N	N	N	N	N	2900	30	2	1.05	46824075	16221	87.16	2865	2920	2850	3730	2010	2870	2886.63	1.07	2211	3006	2937	2896	2827	2786	2917	2807	2407	860	5000	2060	5	1	48133333	1396	-11.51	0.37	12	0.03	-252.00	7847.00	4270	20221201	-32.08	2830	20231023	2.47	3825	-24.18	20230112	2830	2.47	20231023	4270	-32.08	20221201	2830	2.47	20231023	1.46	N	070960	5000	2406 억	516711	N	N	2691	N	N
21	20231027	130604	57	100.00	KOSPI		서비스업	N	N	N	N	N	2905	35	2	1.22	39990340	13854	74.44	2865	2920	2850	3730	2010	2870	2886.56	1.07	1405	3006	2937	2896	2827	2786	2917	2807	2407	860	5000	2060	5	1	48133333	1398	-11.53	0.37	12	0.03	-252.00	7847.00	4270	20221201	-31.97	2830	20231023	2.65	3825	-24.05	20230112	2830	2.65	20231023	4270	-31.97	20221201	2830	2.65	20231023	1.46	N	070960	5000	2406 억	516711	N	N	2691	N	N
22	20231027	120614	57	100.00	KOSPI		서비스업	N	N	N	N	N	2915	45	2	1.57	24542885	8510	45.73	2865	2920	2850	3730	2010	2870	2884.01	1.07	1438	3006	2937	2896	2827	2786	2917	2807	2407	860	5000	2060	5	1	48133333	1403	-11.57	0.37	12	0.02	-252.00	7847.00	4270	20221201	-31.73	2830	20231023	3.00	3825	-23.79	20230112	2830	3.00	20231023	4270	-31.73	20221201	2830	3.00	20231023	1.46	N	070960	5000	2406 억	516711	N	N	2691	N	N
23	20231027	110620	57	100.00	KOSPI		서비스업	N	N	N	N	N	2905	35	2	1.22	23964320	8311	44.66	2865	2920	2850	3730	2010	2870	2883.45	1.07	1374	3006	2937	2896	2827	2786	2917	2807	2407	860	5000	2060	5	1	48133333	1398	-11.53	0.37	12	0.02	-252.00	7847.00	4270	20221201	-31.97	2830	20231023	2.65	3825	-24.05	20230112	2830	2.65	20231023	4270	-31.97	20221201	2830	2.65	20231023	1.46	N	070960	5000	2406 억	516711	N	N	2691	N	N
24	20231027	100612	57	100.00	KOSPI		서비스업	N	N	N	N	N	2875	5	2	0.17	14030810	4879	26.22	2865	2920	2850	3730	2010	2870	2875.76	1.07	-1251	3006	2937	2896	2827	2786	2917	2807	2407	860	5000	2060	5	1	48133333	1384	-11.41	0.37	12	0.01	-252.00	7847.00	4270	20221201	-32.67	2830	20231023	1.59	3825	-24.84	20230112	2830	1.59	20231023	4270	-32.67	20221201	2830	1.59	20231023	1.46	N	070960	5000	2406 억	516711	N	N	2691	N	N
25	20231027	090609	57	100.00	KOSPI		서비스업	N	N	N	N	N	2895	25	2	0.87	492070	170	0.91	2865	2920	2865	3730	2010	2870	2894.53	1.07	-42	3006	2937	2896	2827	2786	2917	2807	2407	860	5000	2060	5	1	48133333	1393	-11.49	0.37	12	0.00	-252.00	7847.00	4270	20221201	-32.20	2830	20231023	2.30	3825	-24.31	20230112	2830	2.30	20231023	4270	-32.20	20221201	2830	2.30	20231023	1.46	N	070960	5000	2406 억	516711	N	N	2691	N	N
26	20231026	160603	57	100.00	KOSPI		서비스업	N	N	N	N	N	2870	-65	5	-2.21	53771120	18610	68.30	2915	2965	2855	3815	2055	2935	2889.41	1.08	-740	3051	2992	2931	2872	2811	2962	2842	2407	880	5000	2110	5	1	48133333	1381	-11.39	0.37	12	0.04	-252.00	7847.00	4270	20221201	-32.79	2830	20231023	1.41	3825	-24.97	20230112	2830	1.41	20231023	4270	-32.79	20221201	2830	1.41	20231023	1.46	N	070960	5000	2406 억	518356	N	N	2691	N	N
27	20231026	150603	57	100.00	KOSPI		서비스업	N	N	N	N	N	2910	-25	5	-0.85	37591795	12982	47.64	2915	2965	2855	3815	2055	2935	2895.69	1.08	-1761	3051	2992	2931	2872	2811	2962	2842	2407	880	5000	2110	5	1	48133333	1401	-11.55	0.37	12	0.03	-252.00	7847.00	4270	20221201	-31.85	2830	20231023	2.83	3825	-23.92	20230112	2830	2.83	20231023	4270	-31.85	20221201	2830	2.83	20231023	1.46	N	070960	5000	2406 억	518356	N	N	53	N	N
28	20231026	140604	57	100.00	KOSPI		서비스업	N	N	N	N	N	2890	-45	5	-1.53	28627925	9882	36.27	2915	2965	2860	3815	2055	2935	2896.98	1.08	-1728	3051	2992	2931	2872	2811	2962	2842	2407	880	5000	2110	5	1	48133333	1391	-11.47	0.37	12	0.02	-252.00	7847.00	4270	20221201	-32.32	2830	20231023	2.12	3825	-24.44	20230112	2830	2.12	20231023	4270	-32.32	20221201	2830	2.12	20231023	1.46	N	070960	5000	2406 억	518356	N	N	53	N	N
29	20231026	130602	57	100.00	KOSPI		서비스업	N	N	N	N	N	2890	-45	5	-1.53	22299665	7681	28.19	2915	2965	2880	3815	2055	2935	2903.22	1.08	-1681	3051	2992	2931	2872	2811	2962	2842	2407	880	5000	2110	5	1	48133333	1391	-11.47	0.37	12	0.02	-252.00	7847.00	4270	20221201	-32.32	2830	20231023	2.12	3825	-24.44	20230112	2830	2.12	20231023	4270	-32.32	20221201	2830	2.12	20231023	1.46	N	070960	5000	2406 억	518356	N	N	53	N	N
30	20231026	120601	57	100.00	KOSPI		서비스업	N	N	N	N	N	2900	-35	5	-1.19	14675510	5042	18.50	2915	2965	2895	3815	2055	2935	2910.65	1.08	-833	3051	2992	2931	2872	2811	2962	2842	2407	880	5000	2110	5	1	48133333	1396	-11.51	0.37	12	0.01	-252.00	7847.00	4270	20221201	-32.08	2830	20231023	2.47	3825	-24.18	20230112	2830	2.47	20231023	4270	-32.08	20221201	2830	2.47	20231023	1.46	N	070960	5000	2406 억	518356	N	N	53	N	N
31	20231026	110608	57	100.00	KOSPI		서비스업	N	N	N	N	N	2910	-25	5	-0.85	13721325	4713	17.30	2915	2965	2895	3815	2055	2935	2911.38	1.08	-601	3051	2992	2931	2872	2811	2962	2842	2407	880	5000	2110	5	1	48133333	1401	-11.55	0.37	12	0.01	-252.00	7847.00	4270	20221201	-31.85	2830	20231023	2.83	3825	-23.92	20230112	2830	2.83	20231023	4270	-31.85	20221201	2830	2.83	20231023	1.46	N	070960	5000	2406 억	518356	N	N	53	N	N
32	20231026	100606	57	100.00	KOSPI		서비스업	N	N	N	N	N	2925	-10	5	-0.34	10770995	3696	13.56	2915	2965	2895	3815	2055	2935	2914.23	1.08	-590	3051	2992	2931	2872	2811	2962	2842	2407	880	5000	2110	5	1	48133333	1408	-11.61	0.37	12	0.01	-252.00	7847.00	4270	20221201	-31.50	2830	20231023	3.36	3825	-23.53	20230112	2830	3.36	20231023	4270	-31.50	20221201	2830	3.36	20231023	1.46	N	070960	5000	2406 억	518356	N	N	53	N	N
33	20231026	090605	57	100.00	KOSPI		서비스업	N	N	N	N	N	2905	-30	5	-1.02	533310	183	0.67	2915	2915	2905	3815	2055	2935	2914.26	1.08	-4	3051	2992	2931	2872	2811	2962	2842	2407	880	5000	2110	5	1	48133333	1398	-11.53	0.37	12	0.00	-252.00	7847.00	4270	20221201	-31.97	2830	20231023	2.65	3825	-24.05	20230112	2830	2.65	20231023	4270	-31.97	20221201	2830	2.65	20231023	1.46	N	070960	5000	2406 억	518356	N	N	53	N	N
34	20231025	160607	57	100.00	KOSPI		서비스업	N	N	N	N	N	2935	-10	5	-0.34	79461555	27248	120.08	2945	2990	2870	3825	2065	2945	2916.20	1.05	12560	3035	2990	2920	2875	2805	3012	2897	2407	880	5000	2120	5	1	48133333	1413	-11.65	0.37	12	0.06	-252.00	7847.00	4270	20221201	-31.26	2830	20231023	3.71	3825	-23.27	20230112	2830	3.71	20231023	4270	-31.26	20221201	2830	3.71	20231023	1.47	N	070960	5000	2406 억	505879	N	N	53	N	N
35	20231025	150605	57	100.00	KOSPI		서비스업	N	N	N	N	N	2945	0	3	0.00	78181875	26812	118.16	2945	2990	2870	3825	2065	2945	2915.93	1.05	12422	3035	2990	2920	2875	2805	3012	2897	2407	880	5000	2120	5	1	48133333	1418	-11.69	0.38	12	0.06	-252.00	7847.00	4270	20221201	-31.03	2830	20231023	4.06	3825	-23.01	20230112	2830	4.06	20231023	4270	-31.03	20221201	2830	4.06	20231023	1.47	N	070960	5000	2406 억	505879	N	N	101	N	N
36	20231025	140603	57	100.00	KOSPI		서비스업	N	N	N	N	N	2935	-10	5	-0.34	72930095	25028	110.30	2945	2990	2870	3825	2065	2945	2913.94	1.05	13019	3035	2990	2920	2875	2805	3012	2897	2407	880	5000	2120	5	1	48133333	1413	-11.65	0.37	12	0.05	-252.00	7847.00	4270	20221201	-31.26	2830	20231023	3.71	3825	-23.27	20230112	2830	3.71	20231023	4270	-31.26	20221201	2830	3.71	20231023	1.47	N	070960	5000	2406 억	505879	N	N	101	N	N
37	20231025	130602	57	100.00	KOSPI		서비스업	N	N	N	N	N	2915	-30	5	-1.02	28109530	9599	42.30	2945	2990	2890	3825	2065	2945	2928.38	1.05	1957	3035	2990	2920	2875	2805	3012	2897	2407	880	5000	2120	5	1	48133333	1403	-11.57	0.37	12	0.02	-252.00	7847.00	4270	20221201	-31.73	2830	20231023	3.00	3825	-23.79	20230112	2830	3.00	20231023	4270	-31.73	20221201	2830	3.00	20231023	1.47	N	070960	5000	2406 억	505879	N	N	101	N	N
38	20231025	120602	57	100.00	KOSPI		서비스업	N	N	N	N	N	2935	-10	5	-0.34	19957350	6806	29.99	2945	2990	2890	3825	2065	2945	2932.32	1.05	383	3035	2990	2920	2875	2805	3012	2897	2407	880	5000	2120	5	1	48133333	1413	-11.65	0.37	12	0.01	-252.00	7847.00	4270	20221201	-31.26	2830	20231023	3.71	3825	-23.27	20230112	2830	3.71	20231023	4270	-31.26	20221201	2830	3.71	20231023	1.47	N	070960	5000	2406 억	505879	N	N	101	N	N
39	20231025	110604	57	100.00	KOSPI		서비스업	N	N	N	N	N	2930	-15	5	-0.51	11022485	3761	16.57	2945	2990	2890	3825	2065	2945	2930.73	1.05	466	3035	2990	2920	2875	2805	3012	2897	2407	880	5000	2120	5	1	48133333	1410	-11.63	0.37	12	0.01	-252.00	7847.00	4270	20221201	-31.38	2830	20231023	3.53	3825	-23.40	20230112	2830	3.53	20231023	4270	-31.38	20221201	2830	3.53	20231023	1.47	N	070960	5000	2406 억	505879	N	N	101	N	N
40	20231025	100604	57	100.00	KOSPI		서비스업	N	N	N	N	N	2945	0	3	0.00	9769485	3335	14.70	2945	2990	2890	3825	2065	2945	2929.38	1.05	596	3035	2990	2920	2875	2805	3012	2897	2407	880	5000	2120	5	1	48133333	1418	-11.69	0.38	12	0.01	-252.00	7847.00	4270	20221201	-31.03	2830	20231023	4.06	3825	-23.01	20230112	2830	4.06	20231023	4270	-31.03	20221201	2830	4.06	20231023	1.47	N	070960	5000	2406 억	505879	N	N	101	N	N
41	20231025	090601	57	100.00	KOSPI		서비스업	N	N	N	N	N	2940	-5	5	-0.17	161720	55	0.24	2945	2945	2940	3825	2065	2945	2940.36	1.05	-1	3035	2990	2920	2875	2805	3012	2897	2407	880	5000	2120	5	1	48133333	1415	-11.67	0.37	12	0.00	-252.00	7847.00	4270	20221201	-31.15	2830	20231023	3.89	3825	-23.14	20230112	2830	3.89	20231023	4270	-31.15	20221201	2830	3.89	20231023	1.47	N	070960	5000	2406 억	505879	N	N	101	N	N
42	20231024	160550	57	100.00	KOSPI		서비스업	N	N	N	N	N	2945	60	2	2.08	65215175	22651	68.67	2870	2965	2850	3750	2020	2885	2879.12	1.03	9431	2975	2930	2880	2835	2785	2952	2857	2407	865	5000	2070	5	1	48133333	1418	-11.69	0.38	12	0.05	-252.00	7847.00	4270	20221201	-31.03	2830	20231023	4.06	3825	-23.01	20230112	2830	4.06	20231023	4270	-31.03	20221201	2830	4.06	20231023	1.48	N	070960	5000	2406 억	496807	N	N	101	N	N
43	20231024	150600	57	100.00	KOSPI		서비스업	N	N	N	N	N	2945	60	2	2.08	64267410	22328	67.69	2870	2965	2850	3750	2020	2885	2878.33	1.03	9436	2975	2930	2880	2835	2785	2952	2857	2407	865	5000	2070	5	1	48133333	1418	-11.69	0.38	12	0.05	-252.00	7847.00	4270	20221201	-31.03	2830	20231023	4.06	3825	-23.01	20230112	2830	4.06	20231023	4270	-31.03	20221201	2830	4.06	20231023	1.48	N	070960	5000	2406 억	496807	N	N	0	N	N
44	20231024	140548	57	100.00	KOSPI		서비스업	N	N	N	N	N	2900	15	2	0.52	59797690	20789	63.03	2870	2925	2850	3750	2020	2885	2876.41	1.03	8442	2975	2930	2880	2835	2785	2952	2857	2407	865	5000	2070	5	1	48133333	1396	-11.51	0.37	12	0.04	-252.00	7847.00	4270	20221201	-32.08	2830	20231023	2.47	3825	-24.18	20230112	2830	2.47	20231023	4270	-32.08	20221201	2830	2.47	20231023	1.48	N	070960	5000	2406 억	496807	N	N	0	N	N
45	20231024	130555	57	100.00	KOSPI		서비스업	N	N	N	N	N	2860	-25	5	-0.87	46102840	16045	48.64	2870	2925	2850	3750	2020	2885	2873.35	1.03	4217	2975	2930	2880	2835	2785	2952	2857	2407	865	5000	2070	5	1	48133333	1377	-11.35	0.36	12	0.03	-252.00	7847.00	4270	20221201	-33.02	2830	20231023	1.06	3825	-25.23	20230112	2830	1.06	20231023	4270	-33.02	20221201	2830	1.06	20231023	1.48	N	070960	5000	2406 억	496807	N	N	0	N	N
46	20231024	120601	57	100.00	KOSPI		서비스업	N	N	N	N	N	2890	5	2	0.17	25798100	8967	27.19	2870	2925	2855	3750	2020	2885	2877.00	1.03	3477	2975	2930	2880	2835	2785	2952	2857	2407	865	5000	2070	5	1	48133333	1391	-11.47	0.37	12	0.02	-252.00	7847.00	4270	20221201	-32.32	2830	20231023	2.12	3825	-24.44	20230112	2830	2.12	20231023	4270	-32.32	20221201	2830	2.12	20231023	1.48	N	070960	5000	2406 억	496807	N	N	0	N	N
47	20231024	110556	57	100.00	KOSPI		서비스업	N	N	N	N	N	2865	-20	5	-0.69	11927245	4148	12.58	2870	2925	2855	3750	2020	2885	2875.42	1.03	-114	2975	2930	2880	2835	2785	2952	2857	2407	865	5000	2070	5	1	48133333	1379	-11.37	0.37	12	0.01	-252.00	7847.00	4270	20221201	-32.90	2830	20231023	1.24	3825	-25.10	20230112	2830	1.24	20231023	4270	-32.90	20221201	2830	1.24	20231023	1.48	N	070960	5000	2406 억	496807	N	N	0	N	N
48	20231024	100550	57	100.00	KOSPI		서비스업	N	N	N	N	N	2885	0	3	0.00	6120465	2120	6.43	2870	2925	2865	3750	2020	2885	2887.01	1.03	17	2975	2930	2880	2835	2785	2952	2857	2407	865	5000	2070	5	1	48133333	1389	-11.45	0.37	12	0.00	-252.00	7847.00	4270	20221201	-32.44	2830	20231023	1.94	3825	-24.58	20230112	2830	1.94	20231023	4270	-32.44	20221201	2830	1.94	20231023	1.48	N	070960	5000	2406 억	496807	N	N	0	N	N
49	20231024	090554	57	100.00	KOSPI		서비스업	N	N	N	N	N	2925	40	2	1.39	1632580	568	1.72	2870	2925	2870	3750	2020	2885	2874.26	1.03	96	2975	2930	2880	2835	2785	2952	2857	2407	865	5000	2070	5	1	48133333	1408	-11.61	0.37	12	0.00	-252.00	7847.00	4270	20221201	-31.50	2830	20231023	3.36	3825	-23.53	20230112	2830	3.36	20231023	4270	-31.50	20221201	2830	3.36	20231023	1.48	N	070960	5000	2406 억	496807	N	N	0	N	N
50	20231023	160546	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	2885	0	3	0.00	94079520	32835	79.87	2850	2925	2830	3750	2020	2885	2865.21	1.02	-553	2988	2936	2898	2846	2808	2917	2827	2407	865	5000	2070	5	1	48133333	1389	-11.45	0.37	12	0.07	-252.00	7847.00	4270	20221201	-32.44	2830	20231023	1.94	3825	-24.58	20230112	2830	1.94	20231023	4270	-32.44	20221201	2830	1.94	20231023	1.50	N	070960	5000	2406 억	492786	N	N	195	N	N
51	20231023	150550	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	2860	-25	5	-0.87	66049570	22992	55.93	2850	2925	2830	3750	2020	2885	2872.72	1.02	-2024	2988	2936	2898	2846	2808	2917	2827	2407	865	5000	2070	5	1	48133333	1377	-11.35	0.36	12	0.05	-252.00	7847.00	4270	20221201	-33.02	2830	20231023	1.06	3825	-25.23	20230112	2830	1.06	20231023	4270	-33.02	20221201	2830	1.06	20231023	1.50	N	070960	5000	2406 억	492786	N	N	195	N	N
52	20231023	140549	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	2870	-15	5	-0.52	52861770	18386	44.72	2850	2925	2830	3750	2020	2885	2875.11	1.02	-2000	2988	2936	2898	2846	2808	2917	2827	2407	865	5000	2070	5	1	48133333	1381	-11.39	0.37	12	0.04	-252.00	7847.00	4270	20221201	-32.79	2830	20231023	1.41	3825	-24.97	20230112	2830	1.41	20231023	4270	-32.79	20221201	2830	1.41	20231023	1.50	N	070960	5000	2406 억	492786	N	N	195	N	N
53	20231023	130552	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	2880	-5	5	-0.17	51006305	17740	43.15	2850	2925	2830	3750	2020	2885	2875.21	1.02	-1871	2988	2936	2898	2846	2808	2917	2827	2407	865	5000	2070	5	1	48133333	1386	-11.43	0.37	12	0.04	-252.00	7847.00	4270	20221201	-32.55	2830	20231023	1.77	3825	-24.71	20230112	2830	1.77	20231023	4270	-32.55	20221201	2830	1.77	20231023	1.50	N	070960	5000	2406 억	492786	N	N	195	N	N
54	20231023	120546	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	2880	-5	5	-0.17	46853575	16299	39.65	2850	2925	2830	3750	2020	2885	2874.63	1.02	-2342	2988	2936	2898	2846	2808	2917	2827	2407	865	5000	2070	5	1	48133333	1386	-11.43	0.37	12	0.03	-252.00	7847.00	4270	20221201	-32.55	2830	20231023	1.77	3825	-24.71	20230112	2830	1.77	20231023	4270	-32.55	20221201	2830	1.77	20231023	1.50	N	070960	5000	2406 억	492786	N	N	195	N	N
55	20231023	110545	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	2900	15	2	0.52	38676160	13448	32.71	2850	2925	2830	3750	2020	2885	2875.98	1.02	-1091	2988	2936	2898	2846	2808	2917	2827	2407	865	5000	2070	5	1	48133333	1396	-11.51	0.37	12	0.03	-252.00	7847.00	4270	20221201	-32.08	2830	20231023	2.47	3825	-24.18	20230112	2830	2.47	20231023	4270	-32.08	20221201	2830	2.47	20231023	1.50	N	070960	5000	2406 억	492786	N	N	195	N	N
56	20231023	100541	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	2895	10	2	0.35	26582850	9270	22.55	2850	2925	2830	3750	2020	2885	2867.62	1.02	-1954	2988	2936	2898	2846	2808	2917	2827	2407	865	5000	2070	5	1	48133333	1393	-11.49	0.37	12	0.02	-252.00	7847.00	4270	20221201	-32.20	2830	20231023	2.30	3825	-24.31	20230112	2830	2.30	20231023	4270	-32.20	20221201	2830	2.30	20231023	1.50	N	070960	5000	2406 억	492786	N	N	195	N	N
57	20231023	090554	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	2875	-10	5	-0.35	14508075	5091	12.38	2850	2880	2830	3750	2020	2885	2849.75	1.02	-430	2988	2936	2898	2846	2808	2917	2827	2407	865	5000	2070	5	1	48133333	1384	-11.41	0.37	12	0.01	-252.00	7847.00	4270	20221201	-32.67	2830	20231023	1.59	3825	-24.84	20230112	2830	1.59	20231023	4270	-32.67	20221201	2830	1.59	20231023	1.50	N	070960	5000	2406 억	492786	N	N	195	N	N
58	20231020	160545	57	100.00	KOSPI		서비스업	N	N	N	N	N	2885	-75	5	-2.53	118690140	41111	112.32	2895	2950	2860	3845	2075	2960	2887.07	1.03	705	3016	2987	2946	2917	2876	2967	2897	2407	885	5000	2130	5	1	48133333	1389	-11.45	0.37	12	0.09	-252.00	7847.00	4270	20221201	-32.44	2850	20230719	1.23	3825	-24.58	20230112	2850	1.23	20230719	4270	-32.44	20221201	2850	1.23	20230719	1.50	N	070960	5000	2406 억	494897	N	N	195	N	N
59	20231020	150545	57	100.00	KOSPI		서비스업	N	N	N	N	N	2905	-55	5	-1.86	109267745	37856	103.43	2895	2950	2860	3845	2075	2960	2886.40	1.03	970	3016	2987	2946	2917	2876	2967	2897	2407	885	5000	2130	5	1	48133333	1398	-11.53	0.37	12	0.08	-252.00	7847.00	4270	20221201	-31.97	2850	20230719	1.93	3825	-24.05	20230112	2850	1.93	20230719	4270	-31.97	20221201	2850	1.93	20230719	1.50	N	070960	5000	2406 억	494897	N	N	0	N	N
60	20231020	140549	57	100.00	KOSPI		서비스업	N	N	N	N	N	2910	-50	5	-1.69	98443145	34123	93.23	2895	2950	2860	3845	2075	2960	2884.95	1.03	-1368	3016	2987	2946	2917	2876	2967	2897	2407	885	5000	2130	5	1	48133333	1401	-11.55	0.37	12	0.07	-252.00	7847.00	4270	20221201	-31.85	2850	20230719	2.11	3825	-23.92	20230112	2850	2.11	20230719	4270	-31.85	20221201	2850	2.11	20230719	1.50	N	070960	5000	2406 억	494897	N	N	0	N	N
61	20231020	130533	57	100.00	KOSPI		서비스업	N	N	N	N	N	2895	-65	5	-2.20	94803425	32872	89.81	2895	2950	2860	3845	2075	2960	2884.02	1.03	-1334	3016	2987	2946	2917	2876	2967	2897	2407	885	5000	2130	5	1	48133333	1393	-11.49	0.37	12	0.07	-252.00	7847.00	4270	20221201	-32.20	2850	20230719	1.58	3825	-24.31	20230112	2850	1.58	20230719	4270	-32.20	20221201	2850	1.58	20230719	1.50	N	070960	5000	2406 억	494897	N	N	0	N	N
62	20231020	120543	57	100.00	KOSPI		서비스업	N	N	N	N	N	2875	-85	5	-2.87	88678535	30754	84.03	2895	2950	2860	3845	2075	2960	2883.48	1.03	-986	3016	2987	2946	2917	2876	2967	2897	2407	885	5000	2130	5	1	48133333	1384	-11.41	0.37	12	0.06	-252.00	7847.00	4270	20221201	-32.67	2850	20230719	0.88	3825	-24.84	20230112	2850	0.88	20230719	4270	-32.67	20221201	2850	0.88	20230719	1.50	N	070960	5000	2406 억	494897	N	N	0	N	N
63	20231020	110547	57	100.00	KOSPI		서비스업	N	N	N	N	N	2885	-75	5	-2.53	73913275	25629	70.02	2895	2950	2860	3845	2075	2960	2883.97	1.03	-2033	3016	2987	2946	2917	2876	2967	2897	2407	885	5000	2130	5	1	48133333	1389	-11.45	0.37	12	0.05	-252.00	7847.00	4270	20221201	-32.44	2850	20230719	1.23	3825	-24.58	20230112	2850	1.23	20230719	4270	-32.44	20221201	2850	1.23	20230719	1.50	N	070960	5000	2406 억	494897	N	N	0	N	N
64	20231020	100541	57	100.00	KOSPI		서비스업	N	N	N	N	N	2880	-80	5	-2.70	35491495	12283	33.56	2895	2950	2875	3845	2075	2960	2889.48	1.03	-959	3016	2987	2946	2917	2876	2967	2897	2407	885	5000	2130	5	1	48133333	1386	-11.43	0.37	12	0.03	-252.00	7847.00	4270	20221201	-32.55	2850	20230719	1.05	3825	-24.71	20230112	2850	1.05	20230719	4270	-32.55	20221201	2850	1.05	20230719	1.50	N	070960	5000	2406 억	494897	N	N	0	N	N
65	20231020	090543	57	100.00	KOSPI		서비스업	N	N	N	N	N	2950	-10	5	-0.34	2733640	940	2.57	2895	2950	2895	3845	2075	2960	2908.13	1.03	12	3016	2987	2946	2917	2876	2967	2897	2407	885	5000	2130	5	1	48133333	1420	-11.71	0.38	12	0.00	-252.00	7847.00	4270	20221201	-30.91	2850	20230719	3.51	3825	-22.88	20230112	2850	3.51	20230719	4270	-30.91	20221201	2850	3.51	20230719	1.50	N	070960	5000	2406 억	494897	N	N	0	N	N
66	20231019	160539	57	100.00	KOSPI		서비스업	N	N	N	N	N	2960	-15	5	-0.50	107410575	36601	238.10	2975	2975	2905	3865	2085	2975	2934.63	1.04	-3929	3045	3010	2985	2950	2925	2997	2937	2407	890	5000	2140	5	1	48133333	1425	-11.75	0.38	12	0.08	-252.00	7847.00	4270	20221201	-30.68	2850	20230719	3.86	3825	-22.61	20230112	2850	3.86	20230719	4270	-30.68	20221201	2850	3.86	20230719	1.50	N	070960	5000	2406 억	499299	N	N	0	N	N
67	20231019	150538	57	100.00	KOSPI		서비스업	N	N	N	N	N	2920	-55	5	-1.85	97914150	33373	217.10	2975	2975	2905	3865	2085	2975	2933.93	1.04	-3756	3045	3010	2985	2950	2925	2997	2937	2407	890	5000	2140	5	1	48133333	1405	-11.59	0.37	12	0.07	-252.00	7847.00	4270	20221201	-31.62	2850	20230719	2.46	3825	-23.66	20230112	2850	2.46	20230719	4270	-31.62	20221201	2850	2.46	20230719	1.50	N	070960	5000	2406 억	499299	N	N	0	N	N
68	20231019	140541	57	100.00	KOSPI		서비스업	N	N	N	N	N	2915	-60	5	-2.02	88247785	30058	195.54	2975	2975	2905	3865	2085	2975	2935.92	1.04	-3652	3045	3010	2985	2950	2925	2997	2937	2407	890	5000	2140	5	1	48133333	1403	-11.57	0.37	12	0.06	-252.00	7847.00	4270	20221201	-31.73	2850	20230719	2.28	3825	-23.79	20230112	2850	2.28	20230719	4270	-31.73	20221201	2850	2.28	20230719	1.50	N	070960	5000	2406 억	499299	N	N	0	N	N
69	20231019	130536	57	100.00	KOSPI		서비스업	N	N	N	N	N	2930	-45	5	-1.51	82406140	28060	182.54	2975	2975	2910	3865	2085	2975	2936.78	1.04	-2798	3045	3010	2985	2950	2925	2997	2937	2407	890	5000	2140	5	1	48133333	1410	-11.63	0.37	12	0.06	-252.00	7847.00	4270	20221201	-31.38	2850	20230719	2.81	3825	-23.40	20230112	2850	2.81	20230719	4270	-31.38	20221201	2850	2.81	20230719	1.50	N	070960	5000	2406 억	499299	N	N	0	N	N
70	20231019	120541	57	100.00	KOSPI		서비스업	N	N	N	N	N	2930	-45	5	-1.51	72687170	24738	160.93	2975	2975	2910	3865	2085	2975	2938.28	1.04	-2769	3045	3010	2985	2950	2925	2997	2937	2407	890	5000	2140	5	1	48133333	1410	-11.63	0.37	12	0.05	-252.00	7847.00	4270	20221201	-31.38	2850	20230719	2.81	3825	-23.40	20230112	2850	2.81	20230719	4270	-31.38	20221201	2850	2.81	20230719	1.50	N	070960	5000	2406 억	499299	N	N	0	N	N
71	20231019	110539	57	100.00	KOSPI		서비스업	N	N	N	N	N	2955	-20	5	-0.67	53045025	18008	117.15	2975	2975	2915	3865	2085	2975	2945.64	1.04	-3026	3045	3010	2985	2950	2925	2997	2937	2407	890	5000	2140	5	1	48133333	1422	-11.73	0.38	12	0.04	-252.00	7847.00	4270	20221201	-30.80	2850	20230719	3.68	3825	-22.75	20230112	2850	3.68	20230719	4270	-30.80	20221201	2850	3.68	20230719	1.50	N	070960	5000	2406 억	499299	N	N	0	N	N
72	20231019	100535	57	100.00	KOSPI		서비스업	N	N	N	N	N	2970	-5	5	-0.17	33163910	11258	73.24	2975	2975	2915	3865	2085	2975	2945.81	1.04	-2972	3045	3010	2985	2950	2925	2997	2937	2407	890	5000	2140	5	1	48133333	1430	-11.79	0.38	12	0.02	-252.00	7847.00	4270	20221201	-30.44	2850	20230719	4.21	3825	-22.35	20230112	2850	4.21	20230719	4270	-30.44	20221201	2850	4.21	20230719	1.50	N	070960	5000	2406 억	499299	N	N	0	N	N
73	20231019	090540	57	100.00	KOSPI		서비스업	N	N	N	N	N	2965	-10	5	-0.34	954940	321	2.09	2975	2975	2965	3865	2085	2975	2974.89	1.04	0	3045	3010	2985	2950	2925	2997	2937	2407	890	5000	2140	5	1	48133333	1427	-11.77	0.38	12	0.00	-252.00	7847.00	4270	20221201	-30.56	2850	20230719	4.04	3825	-22.48	20230112	2850	4.04	20230719	4270	-30.56	20221201	2850	4.04	20230719	1.50	N	070960	5000	2406 억	499299	N	N	0	N	N
74	20231018	160543	57	100.00	KOSPI		서비스업	N	N	N	N	N	2975	-30	5	-1.00	45866170	15372	69.64	3000	3020	2960	3905	2105	3005	2983.75	1.04	-1436	3058	3031	3003	2976	2948	3045	2990	2407	900	5000	2160	5	1	48133333	1432	-11.81	0.38	12	0.03	-252.00	7847.00	4270	20221201	-30.33	2850	20230719	4.39	3825	-22.22	20230112	2850	4.39	20230719	4270	-30.33	20221201	2850	4.39	20230719	1.49	N	070960	5000	2406 억	501719	N	N	47	N	N
75	20231018	150535	57	100.00	KOSPI		서비스업	N	N	N	N	N	2975	-30	5	-1.00	35144970	11757	53.26	3000	3020	2970	3905	2105	3005	2989.28	1.04	-2743	3058	3031	3003	2976	2948	3045	2990	2407	900	5000	2160	5	1	48133333	1432	-11.81	0.38	12	0.02	-252.00	7847.00	4270	20221201	-30.33	2850	20230719	4.39	3825	-22.22	20230112	2850	4.39	20230719	4270	-30.33	20221201	2850	4.39	20230719	1.49	N	070960	5000	2406 억	501719	N	N	47	N	N
76	20231018	140531	57	100.00	KOSPI		서비스업	N	N	N	N	N	3000	-5	5	-0.17	22010230	7339	33.25	3000	3020	2975	3905	2105	3005	2999.08	1.04	-1897	3058	3031	3003	2976	2948	3045	2990	2407	900	5000	2160	5	1	48133333	1444	-11.90	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.74	2850	20230719	5.26	3825	-21.57	20230112	2850	5.26	20230719	4270	-29.74	20221201	2850	5.26	20230719	1.49	N	070960	5000	2406 억	501719	N	N	47	N	N
77	20231018	130528	57	100.00	KOSPI		서비스업	N	N	N	N	N	2995	-10	5	-0.33	20836570	6947	31.47	3000	3020	2975	3905	2105	3005	2999.36	1.04	-1786	3058	3031	3003	2976	2948	3045	2990	2407	900	5000	2160	5	1	48133333	1442	-11.88	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.86	2850	20230719	5.09	3825	-21.70	20230112	2850	5.09	20230719	4270	-29.86	20221201	2850	5.09	20230719	1.49	N	070960	5000	2406 억	501719	N	N	47	N	N
78	20231018	120538	57	100.00	KOSPI		서비스업	N	N	N	N	N	3005	0	3	0.00	10965590	3662	16.59	3000	3020	2975	3905	2105	3005	2994.43	1.04	-12	3058	3031	3003	2976	2948	3045	2990	2407	900	5000	2160	5	1	48133333	1446	-11.92	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.49	N	070960	5000	2406 억	501719	N	N	47	N	N
79	20231018	110532	57	100.00	KOSPI		서비스업	N	N	N	N	N	3005	0	3	0.00	9473975	3165	14.34	3000	3020	2975	3905	2105	3005	2993.36	1.04	-6	3058	3031	3003	2976	2948	3045	2990	2407	900	5000	2160	5	1	48133333	1446	-11.92	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.49	N	070960	5000	2406 억	501719	N	N	47	N	N
80	20231018	100537	57	100.00	KOSPI		서비스업	N	N	N	N	N	3005	0	3	0.00	3516665	1167	5.29	3000	3020	2990	3905	2105	3005	3013.42	1.04	-72	3058	3031	3003	2976	2948	3045	2990	2407	900	5000	2160	5	1	48133333	1446	-11.92	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.49	N	070960	5000	2406 억	501719	N	N	47	N	N
81	20231018	090530	57	100.00	KOSPI		서비스업	N	N	N	N	N	2990	-15	5	-0.50	8985	3	0.01	3000	3000	2990	3905	2105	3005	2995.00	1.04	0	3058	3031	3003	2976	2948	3045	2990	2407	900	5000	2160	5	1	48133333	1439	-11.87	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.98	2850	20230719	4.91	3825	-21.83	20230112	2850	4.91	20230719	4270	-29.98	20221201	2850	4.91	20230719	1.49	N	070960	5000	2406 억	501719	N	N	47	N	N
82	20231017	160535	57	100.00	KOSPI		서비스업	N	N	N	N	N	3005	15	2	0.50	66219425	22072	113.35	2990	3030	2975	3885	2095	2990	3000.16	1.03	6005	3056	3022	2986	2952	2916	3005	2935	2407	895	5000	2150	5	1	48133333	1446	-11.92	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.49	N	070960	5000	2406 억	495714	N	N	47	N	N
83	20231017	150536	57	100.00	KOSPI		서비스업	N	N	N	N	N	2995	5	2	0.17	61981355	20653	106.06	2990	3030	2980	3885	2095	2990	3001.08	1.03	6127	3056	3022	2986	2952	2916	3005	2935	2407	895	5000	2150	5	1	48133333	1442	-11.88	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.86	2850	20230719	5.09	3825	-21.70	20230112	2850	5.09	20230719	4270	-29.86	20221201	2850	5.09	20230719	1.49	N	070960	5000	2406 억	495714	N	N	253	N	N
84	20231017	140538	57	100.00	KOSPI		서비스업	N	N	N	N	N	3010	20	2	0.67	55372465	18440	94.70	2990	3030	2985	3885	2095	2990	3002.85	1.03	5743	3056	3022	2986	2952	2916	3005	2935	2407	895	5000	2150	5	1	48133333	1449	-11.94	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.51	2850	20230719	5.61	3825	-21.31	20230112	2850	5.61	20230719	4270	-29.51	20221201	2850	5.61	20230719	1.49	N	070960	5000	2406 억	495714	N	N	253	N	N
85	20231017	130533	57	100.00	KOSPI		서비스업	N	N	N	N	N	3005	15	2	0.50	34710540	11537	59.25	2990	3030	2990	3885	2095	2990	3008.63	1.03	5688	3056	3022	2986	2952	2916	3005	2935	2407	895	5000	2150	5	1	48133333	1446	-11.92	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.49	N	070960	5000	2406 억	495714	N	N	253	N	N
86	20231017	120534	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	30	2	1.00	23855195	7922	40.68	2990	3030	2990	3885	2095	2990	3011.26	1.03	4304	3056	3022	2986	2952	2916	3005	2935	2407	895	5000	2150	5	1	48133333	1454	-11.98	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.27	2850	20230719	5.96	3825	-21.05	20230112	2850	5.96	20230719	4270	-29.27	20221201	2850	5.96	20230719	1.49	N	070960	5000	2406 억	495714	N	N	253	N	N
87	20231017	110530	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	30	2	1.00	18702625	6210	31.89	2990	3030	2990	3885	2095	2990	3011.69	1.03	3401	3056	3022	2986	2952	2916	3005	2935	2407	895	5000	2150	5	1	48133333	1454	-11.98	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.27	2850	20230719	5.96	3825	-21.05	20230112	2850	5.96	20230719	4270	-29.27	20221201	2850	5.96	20230719	1.49	N	070960	5000	2406 억	495714	N	N	253	N	N
88	20231017	100526	57	100.00	KOSPI		서비스업	N	N	N	N	N	3025	35	2	1.17	13889305	4612	23.68	2990	3030	2990	3885	2095	2990	3011.56	1.03	2343	3056	3022	2986	2952	2916	3005	2935	2407	895	5000	2150	5	1	48133333	1456	-12.00	0.39	12	0.01	-252.00	7847.00	4270	20221201	-29.16	2850	20230719	6.14	3825	-20.92	20230112	2850	6.14	20230719	4270	-29.16	20221201	2850	6.14	20230719	1.49	N	070960	5000	2406 억	495714	N	N	253	N	N
89	20231017	090530	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	30	2	1.00	1236955	412	2.12	2990	3025	2990	3885	2095	2990	3002.32	1.03	-58	3056	3022	2986	2952	2916	3005	2935	2407	895	5000	2150	5	1	48133333	1454	-11.98	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.27	2850	20230719	5.96	3825	-21.05	20230112	2850	5.96	20230719	4270	-29.27	20221201	2850	5.96	20230719	1.49	N	070960	5000	2406 억	495714	N	N	253	N	N
90	20231016	160530	57	100.00	KOSPI		서비스업	N	N	N	N	N	2990	-60	5	-1.97	58127685	19473	205.09	3015	3020	2950	3965	2135	3050	2985.04	1.04	-231	3090	3070	3030	3010	2970	3080	3020	2407	915	5000	2190	5	1	48133333	1439	-11.87	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.98	2850	20230719	4.91	3825	-21.83	20230112	2850	4.91	20230719	4270	-29.98	20221201	2850	4.91	20230719	1.51	N	070960	5000	2406 억	500029	N	N	253	N	N
91	20231016	150529	57	100.00	KOSPI		서비스업	N	N	N	N	N	3005	-45	5	-1.48	54994610	18428	194.08	3015	3020	2950	3965	2135	3050	2984.30	1.04	-185	3090	3070	3030	3010	2970	3080	3020	2407	915	5000	2190	5	1	48133333	1446	-11.92	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.63	2850	20230719	5.44	3825	-21.44	20230112	2850	5.44	20230719	4270	-29.63	20221201	2850	5.44	20230719	1.51	N	070960	5000	2406 억	500029	N	N	36	N	N
92	20231016	140531	57	100.00	KOSPI		서비스업	N	N	N	N	N	2980	-70	5	-2.30	47687025	15984	168.34	3015	3020	2950	3965	2135	3050	2983.42	1.04	158	3090	3070	3030	3010	2970	3080	3020	2407	915	5000	2190	5	1	48133333	1434	-11.83	0.38	12	0.03	-252.00	7847.00	4270	20221201	-30.21	2850	20230719	4.56	3825	-22.09	20230112	2850	4.56	20230719	4270	-30.21	20221201	2850	4.56	20230719	1.51	N	070960	5000	2406 억	500029	N	N	36	N	N
93	20231016	130529	57	100.00	KOSPI		서비스업	N	N	N	N	N	2970	-80	5	-2.62	43847565	14694	154.76	3015	3020	2950	3965	2135	3050	2984.05	1.04	166	3090	3070	3030	3010	2970	3080	3020	2407	915	5000	2190	5	1	48133333	1430	-11.79	0.38	12	0.03	-252.00	7847.00	4270	20221201	-30.44	2850	20230719	4.21	3825	-22.35	20230112	2850	4.21	20230719	4270	-30.44	20221201	2850	4.21	20230719	1.51	N	070960	5000	2406 억	500029	N	N	36	N	N
94	20231016	120528	57	100.00	KOSPI		서비스업	N	N	N	N	N	2990	-60	5	-1.97	20756120	6927	72.95	3015	3020	2985	3965	2135	3050	2996.41	1.04	1524	3090	3070	3030	3010	2970	3080	3020	2407	915	5000	2190	5	1	48133333	1439	-11.87	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.98	2850	20230719	4.91	3825	-21.83	20230112	2850	4.91	20230719	4270	-29.98	20221201	2850	4.91	20230719	1.51	N	070960	5000	2406 억	500029	N	N	36	N	N
95	20231016	110526	57	100.00	KOSPI		서비스업	N	N	N	N	N	3020	-30	5	-0.98	12991275	4334	45.65	3015	3020	2985	3965	2135	3050	2997.53	1.04	1106	3090	3070	3030	3010	2970	3080	3020	2407	915	5000	2190	5	1	48133333	1454	-11.98	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.27	2850	20230719	5.96	3825	-21.05	20230112	2850	5.96	20230719	4270	-29.27	20221201	2850	5.96	20230719	1.51	N	070960	5000	2406 억	500029	N	N	36	N	N
96	20231016	100521	57	100.00	KOSPI		서비스업	N	N	N	N	N	3000	-50	5	-1.64	9267130	3091	32.55	3015	3020	2985	3965	2135	3050	2998.10	1.04	497	3090	3070	3030	3010	2970	3080	3020	2407	915	5000	2190	5	1	48133333	1444	-11.90	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.74	2850	20230719	5.26	3825	-21.57	20230112	2850	5.26	20230719	4270	-29.74	20221201	2850	5.26	20230719	1.51	N	070960	5000	2406 억	500029	N	N	36	N	N
97	20231016	090525	57	100.00	KOSPI		서비스업	N	N	N	N	N	3000	-50	5	-1.64	2403250	800	8.43	3015	3015	2995	3965	2135	3050	3004.06	1.04	-52	3090	3070	3030	3010	2970	3080	3020	2407	915	5000	2190	5	1	48133333	1444	-11.90	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.74	2850	20230719	5.26	3825	-21.57	20230112	2850	5.26	20230719	4270	-29.74	20221201	2850	5.26	20230719	1.51	N	070960	5000	2406 억	500029	N	N	36	N	N
98	20231012	160539	57	100.00	KOSPI		서비스업	N	N	N	N	N	3040	75	2	2.53	66341665	21912	69.32	2980	3040	2980	3850	2080	2965	3027.64	1.04	3939	3088	3026	2983	2921	2878	3057	2952	2407	885	5000	2130	5	1	48133333	1463	-12.06	0.39	12	0.05	-252.00	7847.00	4270	20221201	-28.81	2850	20230719	6.67	3825	-20.52	20230112	2850	6.67	20230719	4270	-28.81	20221201	2850	6.67	20230719	1.50	N	070960	5000	2406 억	499278	N	N	33	N	N
99	20231012	150529	57	100.00	KOSPI		서비스업	N	N	N	N	N	3040	75	2	2.53	61131545	20198	63.90	2980	3040	2980	3850	2080	2965	3026.61	1.04	3933	3088	3026	2983	2921	2878	3057	2952	2407	885	5000	2130	5	1	48133333	1463	-12.06	0.39	12	0.04	-252.00	7847.00	4270	20221201	-28.81	2850	20230719	6.67	3825	-20.52	20230112	2850	6.67	20230719	4270	-28.81	20221201	2850	6.67	20230719	1.50	N	070960	5000	2406 억	499278	N	N	13	N	N
100	20231012	140527	57	100.00	KOSPI		서비스업	N	N	N	N	N	3040	75	2	2.53	51577695	17054	53.95	2980	3040	2980	3850	2080	2965	3024.38	1.04	4162	3088	3026	2983	2921	2878	3057	2952	2407	885	5000	2130	5	1	48133333	1463	-12.06	0.39	12	0.04	-252.00	7847.00	4270	20221201	-28.81	2850	20230719	6.67	3825	-20.52	20230112	2850	6.67	20230719	4270	-28.81	20221201	2850	6.67	20230719	1.50	N	070960	5000	2406 억	499278	N	N	13	N	N
101	20231012	130527	57	100.00	KOSPI		서비스업	N	N	N	N	N	3040	75	2	2.53	40730235	13482	42.65	2980	3040	2980	3850	2080	2965	3021.08	1.04	2714	3088	3026	2983	2921	2878	3057	2952	2407	885	5000	2130	5	1	48133333	1463	-12.06	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.81	2850	20230719	6.67	3825	-20.52	20230112	2850	6.67	20230719	4270	-28.81	20221201	2850	6.67	20230719	1.50	N	070960	5000	2406 억	499278	N	N	13	N	N
102	20231012	120536	57	100.00	KOSPI		서비스업	N	N	N	N	N	3035	70	2	2.36	34246240	11348	35.90	2980	3040	2980	3850	2080	2965	3017.82	1.04	2226	3088	3026	2983	2921	2878	3057	2952	2407	885	5000	2130	5	1	48133333	1461	-12.04	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.92	2850	20230719	6.49	3825	-20.65	20230112	2850	6.49	20230719	4270	-28.92	20221201	2850	6.49	20230719	1.50	N	070960	5000	2406 억	499278	N	N	13	N	N
103	20231012	110534	57	100.00	KOSPI		서비스업	N	N	N	N	N	3035	70	2	2.36	25047265	8319	26.32	2980	3040	2980	3850	2080	2965	3010.85	1.04	891	3088	3026	2983	2921	2878	3057	2952	2407	885	5000	2130	5	1	48133333	1461	-12.04	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.92	2850	20230719	6.49	3825	-20.65	20230112	2850	6.49	20230719	4270	-28.92	20221201	2850	6.49	20230719	1.50	N	070960	5000	2406 억	499278	N	N	13	N	N
104	20231012	100532	57	100.00	KOSPI		서비스업	N	N	N	N	N	3035	70	2	2.36	16773115	5594	17.70	2980	3040	2980	3850	2080	2965	2998.41	1.04	716	3088	3026	2983	2921	2878	3057	2952	2407	885	5000	2130	5	1	48133333	1461	-12.04	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.92	2850	20230719	6.49	3825	-20.65	20230112	2850	6.49	20230719	4270	-28.92	20221201	2850	6.49	20230719	1.50	N	070960	5000	2406 억	499278	N	N	13	N	N
105	20231012	090534	57	100.00	KOSPI		서비스업	N	N	N	N	N	3040	75	2	2.53	1151405	380	1.20	2980	3040	2980	3850	2080	2965	3030.01	1.04	-21	3088	3026	2983	2921	2878	3057	2952	2407	885	5000	2130	5	1	48133333	1463	-12.06	0.39	12	0.00	-252.00	7847.00	4270	20221201	-28.81	2850	20230719	6.67	3825	-20.52	20230112	2850	6.67	20230719	4270	-28.81	20221201	2850	6.67	20230719	1.50	N	070960	5000	2406 억	499278	N	N	13	N	N
106	20231011	160529	57	100.00	KOSPI		서비스업	N	N	N	N	N	2965	25	2	0.85	94583640	31611	96.93	2945	3045	2940	3820	2060	2940	2992.11	1.02	3974	3050	2995	2945	2890	2840	2970	2865	2407	880	5000	2110	5	1	48133333	1427	-11.77	0.38	12	0.07	-252.00	7847.00	4270	20221201	-30.56	2850	20230719	4.04	3825	-22.48	20230112	2850	4.04	20230719	4270	-30.56	20221201	2850	4.04	20230719	1.49	N	070960	5000	2406 억	489845	N	N	13	N	N
107	20231011	150529	57	100.00	KOSPI		서비스업	N	N	N	N	N	2985	45	2	1.53	85417580	28523	87.46	2945	3045	2940	3820	2060	2940	2994.69	1.02	3217	3050	2995	2945	2890	2840	2970	2865	2407	880	5000	2110	5	1	48133333	1437	-11.85	0.38	12	0.06	-252.00	7847.00	4270	20221201	-30.09	2850	20230719	4.74	3825	-21.96	20230112	2850	4.74	20230719	4270	-30.09	20221201	2850	4.74	20230719	1.49	N	070960	5000	2406 억	489845	N	N	0	N	N
108	20231011	140535	57	100.00	KOSPI		서비스업	N	N	N	N	N	3015	75	2	2.55	74421375	24854	76.21	2945	3045	2940	3820	2060	2940	2994.34	1.02	3289	3050	2995	2945	2890	2840	2970	2865	2407	880	5000	2110	5	1	48133333	1451	-11.96	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.39	2850	20230719	5.79	3825	-21.18	20230112	2850	5.79	20230719	4270	-29.39	20221201	2850	5.79	20230719	1.49	N	070960	5000	2406 억	489845	N	N	0	N	N
109	20231011	130525	57	100.00	KOSPI		서비스업	N	N	N	N	N	3035	95	2	3.23	73630540	24592	75.41	2945	3045	2940	3820	2060	2940	2994.09	1.02	3338	3050	2995	2945	2890	2840	2970	2865	2407	880	5000	2110	5	1	48133333	1461	-12.04	0.39	12	0.05	-252.00	7847.00	4270	20221201	-28.92	2850	20230719	6.49	3825	-20.65	20230112	2850	6.49	20230719	4270	-28.92	20221201	2850	6.49	20230719	1.49	N	070960	5000	2406 억	489845	N	N	0	N	N
110	20231011	120536	57	100.00	KOSPI		서비스업	N	N	N	N	N	3010	70	2	2.38	71229510	23798	72.97	2945	3045	2940	3820	2060	2940	2993.09	1.02	3670	3050	2995	2945	2890	2840	2970	2865	2407	880	5000	2110	5	1	48133333	1449	-11.94	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.51	2850	20230719	5.61	3825	-21.31	20230112	2850	5.61	20230719	4270	-29.51	20221201	2850	5.61	20230719	1.49	N	070960	5000	2406 억	489845	N	N	0	N	N
111	20231011	110531	57	100.00	KOSPI		서비스업	N	N	N	N	N	3015	75	2	2.55	70162930	23443	71.88	2945	3045	2940	3820	2060	2940	2992.92	1.02	3763	3050	2995	2945	2890	2840	2970	2865	2407	880	5000	2110	5	1	48133333	1451	-11.96	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.39	2850	20230719	5.79	3825	-21.18	20230112	2850	5.79	20230719	4270	-29.39	20221201	2850	5.79	20230719	1.49	N	070960	5000	2406 억	489845	N	N	0	N	N
112	20231011	100528	57	100.00	KOSPI		서비스업	N	N	N	N	N	3015	75	2	2.55	55063110	18408	56.44	2945	3045	2940	3820	2060	2940	2991.26	1.02	3638	3050	2995	2945	2890	2840	2970	2865	2407	880	5000	2110	5	1	48133333	1451	-11.96	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.39	2850	20230719	5.79	3825	-21.18	20230112	2850	5.79	20230719	4270	-29.39	20221201	2850	5.79	20230719	1.49	N	070960	5000	2406 억	489845	N	N	0	N	N
113	20231011	090532	57	100.00	KOSPI		서비스업	N	N	N	N	N	2970	30	2	1.02	79490	27	0.08	2945	2970	2940	3820	2060	2940	2944.07	1.02	0	3050	2995	2945	2890	2840	2970	2865	2407	880	5000	2110	5	1	48133333	1430	-11.79	0.38	12	0.00	-252.00	7847.00	4270	20221201	-30.44	2850	20230719	4.21	3825	-22.35	20230112	2850	4.21	20230719	4270	-30.44	20221201	2850	4.21	20230719	1.49	N	070960	5000	2406 억	489845	N	N	0	N	N
114	20231010	160524	57	100.00	KOSPI		서비스업	N	N	N	N	N	2940	-20	5	-0.68	95745610	32613	94.88	2950	3000	2895	3845	2075	2960	2935.81	1.03	-3619	3036	2997	2946	2907	2856	3017	2927	2407	885	5000	2130	5	1	48133333	1415	-11.67	0.37	12	0.07	-252.00	7847.00	4270	20221201	-31.15	2850	20230719	3.16	3825	-23.14	20230112	2850	3.16	20230719	4270	-31.15	20221201	2850	3.16	20230719	1.48	N	070960	5000	2406 억	493464	N	N	0	N	N
115	20231010	150523	57	100.00	KOSPI		서비스업	N	N	N	N	N	2900	-60	5	-2.03	83952195	28590	83.17	2950	3000	2895	3845	2075	2960	2936.42	1.03	-3529	3036	2997	2946	2907	2856	3017	2927	2407	885	5000	2130	5	1	48133333	1396	-11.51	0.37	12	0.06	-252.00	7847.00	4270	20221201	-32.08	2850	20230719	1.75	3825	-24.18	20230112	2850	1.75	20230719	4270	-32.08	20221201	2850	1.75	20230719	1.48	N	070960	5000	2406 억	493464	N	N	0	N	N
116	20231010	140526	57	100.00	KOSPI		서비스업	N	N	N	N	N	2925	-35	5	-1.18	62192475	21099	61.38	2950	3000	2920	3845	2075	2960	2947.65	1.03	-3303	3036	2997	2946	2907	2856	3017	2927	2407	885	5000	2130	5	1	48133333	1408	-11.61	0.37	12	0.04	-252.00	7847.00	4270	20221201	-31.50	2850	20230719	2.63	3825	-23.53	20230112	2850	2.63	20230719	4270	-31.50	20221201	2850	2.63	20230719	1.48	N	070960	5000	2406 억	493464	N	N	0	N	N
117	20231010	130521	57	100.00	KOSPI		서비스업	N	N	N	N	N	2945	-15	5	-0.51	45956590	15547	45.23	2950	3000	2930	3845	2075	2960	2955.98	1.03	-4154	3036	2997	2946	2907	2856	3017	2927	2407	885	5000	2130	5	1	48133333	1418	-11.69	0.38	12	0.03	-252.00	7847.00	4270	20221201	-31.03	2850	20230719	3.33	3825	-23.01	20230112	2850	3.33	20230719	4270	-31.03	20221201	2850	3.33	20230719	1.48	N	070960	5000	2406 억	493464	N	N	0	N	N
118	20231010	120521	57	100.00	KOSPI		서비스업	N	N	N	N	N	2960	0	3	0.00	22604460	7621	22.17	2950	3000	2950	3845	2075	2960	2966.08	1.03	-2096	3036	2997	2946	2907	2856	3017	2927	2407	885	5000	2130	5	1	48133333	1425	-11.75	0.38	12	0.02	-252.00	7847.00	4270	20221201	-30.68	2850	20230719	3.86	3825	-22.61	20230112	2850	3.86	20230719	4270	-30.68	20221201	2850	3.86	20230719	1.48	N	070960	5000	2406 억	493464	N	N	0	N	N
119	20231010	110514	57	100.00	KOSPI		서비스업	N	N	N	N	N	2965	5	2	0.17	17798940	5996	17.44	2950	3000	2950	3845	2075	2960	2968.47	1.03	-2367	3036	2997	2946	2907	2856	3017	2927	2407	885	5000	2130	5	1	48133333	1427	-11.77	0.38	12	0.01	-252.00	7847.00	4270	20221201	-30.56	2850	20230719	4.04	3825	-22.48	20230112	2850	4.04	20230719	4270	-30.56	20221201	2850	4.04	20230719	1.48	N	070960	5000	2406 억	493464	N	N	0	N	N
120	20231010	100517	57	100.00	KOSPI		서비스업	N	N	N	N	N	2970	10	2	0.34	10810855	3638	10.58	2950	3000	2950	3845	2075	2960	2971.65	1.03	-1997	3036	2997	2946	2907	2856	3017	2927	2407	885	5000	2130	5	1	48133333	1430	-11.79	0.38	12	0.01	-252.00	7847.00	4270	20221201	-30.44	2850	20230719	4.21	3825	-22.35	20230112	2850	4.21	20230719	4270	-30.44	20221201	2850	4.21	20230719	1.48	N	070960	5000	2406 억	493464	N	N	0	N	N
121	20231010	090514	57	100.00	KOSPI		서비스업	N	N	N	N	N	3000	40	2	1.35	1648590	553	1.61	2950	3000	2950	3845	2075	2960	2981.18	1.03	-35	3036	2997	2946	2907	2856	3017	2927	2407	885	5000	2130	5	1	48133333	1444	-11.90	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.74	2850	20230719	5.26	3825	-21.57	20230112	2850	5.26	20230719	4270	-29.74	20221201	2850	5.26	20230719	1.48	N	070960	5000	2406 억	493464	N	N	0	N	N
122	20231006	160521	57	100.00	KOSPI		서비스업	N	N	N	N	N	2960	25	2	0.85	100485905	34373	100.82	2910	2985	2895	3815	2055	2935	2923.40	1.02	-83	3031	2982	2941	2892	2851	2962	2872	2407	880	5000	2110	5	1	48133333	1425	-11.75	0.38	12	0.07	-252.00	7847.00	4270	20221201	-30.68	2850	20230719	3.86	3825	-22.61	20230112	2850	3.86	20230719	4270	-30.68	20221201	2850	3.86	20230719	1.44	N	070960	5000	2406 억	488777	N	N	0	N	N
123	20231006	150512	57	100.00	KOSPI		서비스업	N	N	N	N	N	2940	5	2	0.17	97762015	33449	98.11	2910	2985	2895	3815	2055	2935	2922.72	1.02	57	3031	2982	2941	2892	2851	2962	2872	2407	880	5000	2110	5	1	48133333	1415	-11.67	0.37	12	0.07	-252.00	7847.00	4270	20221201	-31.15	2850	20230719	3.16	3825	-23.14	20230112	2850	3.16	20230719	4270	-31.15	20221201	2850	3.16	20230719	1.44	N	070960	5000	2406 억	488777	N	N	0	N	N
124	20231006	140511	57	100.00	KOSPI		서비스업	N	N	N	N	N	2960	25	2	0.85	89763235	30724	90.11	2910	2985	2895	3815	2055	2935	2921.60	1.02	326	3031	2982	2941	2892	2851	2962	2872	2407	880	5000	2110	5	1	48133333	1425	-11.75	0.38	12	0.06	-252.00	7847.00	4270	20221201	-30.68	2850	20230719	3.86	3825	-22.61	20230112	2850	3.86	20230719	4270	-30.68	20221201	2850	3.86	20230719	1.44	N	070960	5000	2406 억	488777	N	N	0	N	N
125	20231006	130509	57	100.00	KOSPI		서비스업	N	N	N	N	N	2950	15	2	0.51	87602925	29991	87.96	2910	2985	2895	3815	2055	2935	2920.97	1.02	621	3031	2982	2941	2892	2851	2962	2872	2407	880	5000	2110	5	1	48133333	1420	-11.71	0.38	12	0.06	-252.00	7847.00	4270	20221201	-30.91	2850	20230719	3.51	3825	-22.88	20230112	2850	3.51	20230719	4270	-30.91	20221201	2850	3.51	20230719	1.44	N	070960	5000	2406 억	488777	N	N	0	N	N
126	20231006	120506	57	100.00	KOSPI		서비스업	N	N	N	N	N	2950	15	2	0.51	85746395	29361	86.12	2910	2985	2895	3815	2055	2935	2920.42	1.02	876	3031	2982	2941	2892	2851	2962	2872	2407	880	5000	2110	5	1	48133333	1420	-11.71	0.38	12	0.06	-252.00	7847.00	4270	20221201	-30.91	2850	20230719	3.51	3825	-22.88	20230112	2850	3.51	20230719	4270	-30.91	20221201	2850	3.51	20230719	1.44	N	070960	5000	2406 억	488777	N	N	0	N	N
127	20231006	110502	57	100.00	KOSPI		서비스업	N	N	N	N	N	2950	15	2	0.51	85311340	29213	85.68	2910	2985	2895	3815	2055	2935	2920.32	1.02	1016	3031	2982	2941	2892	2851	2962	2872	2407	880	5000	2110	5	1	48133333	1420	-11.71	0.38	12	0.06	-252.00	7847.00	4270	20221201	-30.91	2850	20230719	3.51	3825	-22.88	20230112	2850	3.51	20230719	4270	-30.91	20221201	2850	3.51	20230719	1.44	N	070960	5000	2406 억	488777	N	N	0	N	N
128	20231006	100507	57	100.00	KOSPI		서비스업	N	N	N	N	N	2965	30	2	1.02	68803175	23608	69.24	2910	2985	2895	3815	2055	2935	2914.40	1.02	2441	3031	2982	2941	2892	2851	2962	2872	2407	880	5000	2110	5	1	48133333	1427	-11.77	0.38	12	0.05	-252.00	7847.00	4270	20221201	-30.56	2850	20230719	4.04	3825	-22.48	20230112	2850	4.04	20230719	4270	-30.56	20221201	2850	4.04	20230719	1.44	N	070960	5000	2406 억	488777	N	N	0	N	N
129	20231006	090501	57	100.00	KOSPI		서비스업	N	N	N	N	N	2950	15	2	0.51	204500	70	0.21	2910	2950	2910	3815	2055	2935	2921.43	1.02	0	3031	2982	2941	2892	2851	2962	2872	2407	880	5000	2110	5	1	48133333	1420	-11.71	0.38	12	0.00	-252.00	7847.00	4270	20221201	-30.91	2850	20230719	3.51	3825	-22.88	20230112	2850	3.51	20230719	4270	-30.91	20221201	2850	3.51	20230719	1.44	N	070960	5000	2406 억	488777	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History