KissMeData/095720/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160739	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2435	35	2	1.46	746419880	304968	246.71	2415	2485	2410	3120	1680	2400	2447.56	4.48	80750	2463	2431	2403	2371	2343	2417	2357	587	720	500	1770	5	1	115505985	2813	93.65	0.76	12	0.26	26.00	3220.00	3580	20230414	-31.98	2200	20230726	10.68	3580	-31.98	20230414	2200	10.68	20230726	3580	-31.98	20230414	2200	10.68	20230726	0.97	N	095720	500	587 억	5179238	N	N	0	N	N
3	20231031	150747	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2435	35	2	1.46	688927780	281385	227.63	2415	2485	2410	3120	1680	2400	2448.35	4.48	76943	2463	2431	2403	2371	2343	2417	2357	587	720	500	1770	5	1	115505985	2813	93.65	0.76	12	0.24	26.00	3220.00	3580	20230414	-31.98	2200	20230726	10.68	3580	-31.98	20230414	2200	10.68	20230726	3580	-31.98	20230414	2200	10.68	20230726	0.97	N	095720	500	587 억	5179238	N	N	0	N	N
4	20231031	140751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2420	20	2	0.83	599211565	244355	197.68	2415	2485	2410	3120	1680	2400	2452.22	4.48	73807	2463	2431	2403	2371	2343	2417	2357	587	720	500	1770	5	1	115505985	2795	93.08	0.75	12	0.21	26.00	3220.00	3580	20230414	-32.40	2200	20230726	10.00	3580	-32.40	20230414	2200	10.00	20230726	3580	-32.40	20230414	2200	10.00	20230726	0.97	N	095720	500	587 억	5179238	N	N	0	N	N
5	20231031	130745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2425	25	2	1.04	555658155	226383	183.14	2415	2485	2410	3120	1680	2400	2454.51	4.48	68525	2463	2431	2403	2371	2343	2417	2357	587	720	500	1770	5	1	115505985	2801	93.27	0.75	12	0.20	26.00	3220.00	3580	20230414	-32.26	2200	20230726	10.23	3580	-32.26	20230414	2200	10.23	20230726	3580	-32.26	20230414	2200	10.23	20230726	0.97	N	095720	500	587 억	5179238	N	N	0	N	N
6	20231031	120745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2430	30	2	1.25	524995315	213732	172.90	2415	2485	2410	3120	1680	2400	2456.33	4.48	66750	2463	2431	2403	2371	2343	2417	2357	587	720	500	1770	5	1	115505985	2807	93.46	0.75	12	0.19	26.00	3220.00	3580	20230414	-32.12	2200	20230726	10.45	3580	-32.12	20230414	2200	10.45	20230726	3580	-32.12	20230414	2200	10.45	20230726	0.97	N	095720	500	587 억	5179238	N	N	0	N	N
7	20231031	110805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2460	60	2	2.50	486378770	197904	160.10	2415	2485	2410	3120	1680	2400	2457.65	4.48	69845	2463	2431	2403	2371	2343	2417	2357	587	720	500	1770	5	1	115505985	2841	94.62	0.76	12	0.17	26.00	3220.00	3580	20230414	-31.28	2200	20230726	11.82	3580	-31.28	20230414	2200	11.82	20230726	3580	-31.28	20230414	2200	11.82	20230726	0.97	N	095720	500	587 억	5179238	N	N	0	N	N
8	20231031	100752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	65	2	2.71	383796465	155982	126.19	2415	2485	2410	3120	1680	2400	2460.52	4.48	59003	2463	2431	2403	2371	2343	2417	2357	587	720	500	1770	5	1	115505985	2847	94.81	0.77	12	0.14	26.00	3220.00	3580	20230414	-31.15	2200	20230726	12.05	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2200	12.05	20230726	0.97	N	095720	500	587 억	5179238	N	N	0	N	N
9	20231031	090751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2430	30	2	1.25	13015710	5380	4.35	2415	2435	2410	3120	1680	2400	2419.33	4.48	1016	2463	2431	2403	2371	2343	2417	2357	587	720	500	1770	5	1	115505985	2807	93.46	0.75	12	0.00	26.00	3220.00	3580	20230414	-32.12	2200	20230726	10.45	3580	-32.12	20230414	2200	10.45	20230726	3580	-32.12	20230414	2200	10.45	20230726	0.97	N	095720	500	587 억	5179238	N	N	0	N	N
10	20231030	160738	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2400	-10	5	-0.41	291755820	121560	11.39	2435	2435	2375	3130	1690	2410	2400.10	4.47	19739	2653	2531	2468	2346	2283	2500	2315	587	720	500	1780	5	1	115505985	2772	92.31	0.75	12	0.11	26.00	3220.00	3580	20230414	-32.96	2200	20221026	9.09	3580	-32.96	20230414	2200	9.09	20230726	3580	-32.96	20230414	2200	9.09	20230726	0.96	N	095720	500	587 억	5161155	N	N	0	N	N
11	20231030	150722	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2400	-10	5	-0.41	262376285	109317	10.25	2435	2435	2375	3130	1690	2410	2400.14	4.47	15434	2653	2531	2468	2346	2283	2500	2315	587	720	500	1780	5	1	115505985	2772	92.31	0.75	12	0.09	26.00	3220.00	3580	20230414	-32.96	2200	20221026	9.09	3580	-32.96	20230414	2200	9.09	20230726	3580	-32.96	20230414	2200	9.09	20230726	0.96	N	095720	500	587 억	5161155	N	N	0	N	N
12	20231030	140721	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2400	-10	5	-0.41	225166045	93817	8.79	2435	2435	2375	3130	1690	2410	2400.06	4.47	18183	2653	2531	2468	2346	2283	2500	2315	587	720	500	1780	5	1	115505985	2772	92.31	0.75	12	0.08	26.00	3220.00	3580	20230414	-32.96	2200	20221026	9.09	3580	-32.96	20230414	2200	9.09	20230726	3580	-32.96	20230414	2200	9.09	20230726	0.96	N	095720	500	587 억	5161155	N	N	0	N	N
13	20231030	130723	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2410	0	3	0.00	209289985	87217	8.17	2435	2435	2375	3130	1690	2410	2399.65	4.47	19228	2653	2531	2468	2346	2283	2500	2315	587	720	500	1780	5	1	115505985	2784	92.69	0.75	12	0.08	26.00	3220.00	3580	20230414	-32.68	2200	20221026	9.55	3580	-32.68	20230414	2200	9.55	20230726	3580	-32.68	20230414	2200	9.55	20230726	0.96	N	095720	500	587 억	5161155	N	N	0	N	N
14	20231030	120717	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2410	0	3	0.00	185080940	77138	7.23	2435	2435	2375	3130	1690	2410	2399.35	4.47	19003	2653	2531	2468	2346	2283	2500	2315	587	720	500	1780	5	1	115505985	2784	92.69	0.75	12	0.07	26.00	3220.00	3580	20230414	-32.68	2200	20221026	9.55	3580	-32.68	20230414	2200	9.55	20230726	3580	-32.68	20230414	2200	9.55	20230726	0.96	N	095720	500	587 억	5161155	N	N	0	N	N
15	20231030	110719	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2400	-10	5	-0.41	153817020	64112	6.01	2435	2435	2375	3130	1690	2410	2399.19	4.47	11818	2653	2531	2468	2346	2283	2500	2315	587	720	500	1780	5	1	115505985	2772	92.31	0.75	12	0.06	26.00	3220.00	3580	20230414	-32.96	2200	20221026	9.09	3580	-32.96	20230414	2200	9.09	20230726	3580	-32.96	20230414	2200	9.09	20230726	0.96	N	095720	500	587 억	5161155	N	N	0	N	N
16	20231030	100718	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2415	5	2	0.21	101828390	42485	3.98	2435	2435	2375	3130	1690	2410	2396.81	4.47	11270	2653	2531	2468	2346	2283	2500	2315	587	720	500	1780	5	1	115505985	2789	92.88	0.75	12	0.04	26.00	3220.00	3580	20230414	-32.54	2200	20221026	9.77	3580	-32.54	20230414	2200	9.77	20230726	3580	-32.54	20230414	2200	9.77	20230726	0.96	N	095720	500	587 억	5161155	N	N	0	N	N
17	20231030	090713	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2395	-15	5	-0.62	20404190	8494	0.80	2435	2435	2390	3130	1690	2410	2402.19	4.47	4791	2653	2531	2468	2346	2283	2500	2315	587	720	500	1780	5	1	115505985	2766	92.12	0.74	12	0.01	26.00	3220.00	3580	20230414	-33.10	2200	20221026	8.86	3580	-33.10	20230414	2200	8.86	20230726	3580	-33.10	20230414	2200	8.86	20230726	0.96	N	095720	500	587 억	5161155	N	N	0	N	N
18	20231027	160645	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2410	30	2	1.26	2645092280	1065726	467.37	2500	2590	2405	3090	1670	2380	2482.14	4.63	-184578	2523	2451	2413	2341	2303	2432	2322	587	710	500	1760	5	1	115505985	2784	92.69	0.75	12	0.92	26.00	3220.00	3580	20230414	-32.68	2200	20221026	9.55	3580	-32.68	20230414	2200	9.55	20230726	3580	-32.68	20230414	2200	9.55	20230726	0.99	N	095720	500	587 억	5343695	N	N	0	N	N
19	20231027	150716	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2440	60	2	2.52	2549603480	1026249	450.06	2500	2590	2405	3090	1670	2380	2484.39	4.63	-193675	2523	2451	2413	2341	2303	2432	2322	587	710	500	1760	5	1	115505985	2818	93.85	0.76	12	0.89	26.00	3220.00	3580	20230414	-31.84	2200	20221026	10.91	3580	-31.84	20230414	2200	10.91	20230726	3580	-31.84	20230414	2200	10.91	20230726	0.99	N	095720	500	587 억	5343695	N	N	0	N	N
20	20231027	140714	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2415	35	2	1.47	2400441555	964971	423.18	2500	2590	2410	3090	1670	2380	2487.58	4.63	-204357	2523	2451	2413	2341	2303	2432	2322	587	710	500	1760	5	1	115505985	2789	92.88	0.75	12	0.84	26.00	3220.00	3580	20230414	-32.54	2200	20221026	9.77	3580	-32.54	20230414	2200	9.77	20230726	3580	-32.54	20230414	2200	9.77	20230726	0.99	N	095720	500	587 억	5343695	N	N	0	N	N
21	20231027	130707	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2435	55	2	2.31	2350744065	944473	414.19	2500	2590	2410	3090	1670	2380	2488.95	4.63	-201814	2523	2451	2413	2341	2303	2432	2322	587	710	500	1760	5	1	115505985	2813	93.65	0.76	12	0.82	26.00	3220.00	3580	20230414	-31.98	2200	20221026	10.68	3580	-31.98	20230414	2200	10.68	20230726	3580	-31.98	20230414	2200	10.68	20230726	0.99	N	095720	500	587 억	5343695	N	N	0	N	N
22	20231027	120719	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2450	70	2	2.94	2297403610	922554	404.58	2500	2590	2410	3090	1670	2380	2490.26	4.63	-202268	2523	2451	2413	2341	2303	2432	2322	587	710	500	1760	5	1	115505985	2830	94.23	0.76	12	0.80	26.00	3220.00	3580	20230414	-31.56	2200	20221026	11.36	3580	-31.56	20230414	2200	11.36	20230726	3580	-31.56	20230414	2200	11.36	20230726	0.99	N	095720	500	587 억	5343695	N	N	0	N	N
23	20231027	110723	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2455	75	2	3.15	2241029805	899596	394.51	2500	2590	2410	3090	1670	2380	2491.15	4.63	-199393	2523	2451	2413	2341	2303	2432	2322	587	710	500	1760	5	1	115505985	2836	94.42	0.76	12	0.78	26.00	3220.00	3580	20230414	-31.42	2200	20221026	11.59	3580	-31.42	20230414	2200	11.59	20230726	3580	-31.42	20230414	2200	11.59	20230726	0.99	N	095720	500	587 억	5343695	N	N	0	N	N
24	20231027	100715	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2445	65	2	2.73	2088040930	836638	366.90	2500	2590	2430	3090	1670	2380	2495.75	4.63	-211576	2523	2451	2413	2341	2303	2432	2322	587	710	500	1760	5	1	115505985	2824	94.04	0.76	12	0.72	26.00	3220.00	3580	20230414	-31.70	2200	20221026	11.14	3580	-31.70	20230414	2200	11.14	20230726	3580	-31.70	20230414	2200	11.14	20230726	0.99	N	095720	500	587 억	5343695	N	N	0	N	N
25	20231027	090712	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2520	140	2	5.88	1371491380	544715	238.88	2500	2590	2460	3090	1670	2380	2517.81	4.63	-193615	2523	2451	2413	2341	2303	2432	2322	587	710	500	1760	5	1	115505985	2911	96.92	0.78	12	0.47	26.00	3220.00	3580	20230414	-29.61	2200	20221026	14.55	3580	-29.61	20230414	2200	14.55	20230726	3580	-29.61	20230414	2200	14.55	20230726	0.99	N	095720	500	587 억	5343695	N	N	0	N	N
26	20231026	160705	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2380	-65	5	-2.66	539073975	223021	142.49	2390	2485	2375	3175	1715	2445	2417.18	4.67	-53091	2515	2480	2425	2390	2335	2497	2407	587	730	500	1800	5	1	115505985	2749	91.54	0.74	12	0.19	26.00	3220.00	3580	20230414	-33.52	2200	20221026	8.18	3580	-33.52	20230414	2200	8.18	20230726	3580	-33.52	20230414	2200	8.18	20221026	0.99	N	095720	500	587 억	5394083	N	N	0	N	N
27	20231026	150704	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2390	-55	5	-2.25	506405945	209308	133.72	2390	2485	2375	3175	1715	2445	2419.43	4.67	-51628	2515	2480	2425	2390	2335	2497	2407	587	730	500	1800	5	1	115505985	2761	91.92	0.74	12	0.18	26.00	3220.00	3580	20230414	-33.24	2200	20221026	8.64	3580	-33.24	20230414	2200	8.64	20230726	3580	-33.24	20230414	2200	8.64	20221026	0.99	N	095720	500	587 억	5394083	N	N	0	N	N
28	20231026	140706	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2395	-50	5	-2.04	470595955	194276	124.12	2390	2485	2375	3175	1715	2445	2422.31	4.67	-51413	2515	2480	2425	2390	2335	2497	2407	587	730	500	1800	5	1	115505985	2766	92.12	0.74	12	0.17	26.00	3220.00	3580	20230414	-33.10	2200	20221026	8.86	3580	-33.10	20230414	2200	8.86	20230726	3580	-33.10	20230414	2200	8.86	20221026	0.99	N	095720	500	587 억	5394083	N	N	0	N	N
29	20231026	130705	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2395	-50	5	-2.04	397914680	163783	104.64	2390	2485	2375	3175	1715	2445	2429.52	4.67	-40071	2515	2480	2425	2390	2335	2497	2407	587	730	500	1800	5	1	115505985	2766	92.12	0.74	12	0.14	26.00	3220.00	3580	20230414	-33.10	2200	20221026	8.86	3580	-33.10	20230414	2200	8.86	20230726	3580	-33.10	20230414	2200	8.86	20221026	0.99	N	095720	500	587 억	5394083	N	N	0	N	N
30	20231026	120703	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2415	-30	5	-1.23	334313760	137137	87.62	2390	2485	2380	3175	1715	2445	2437.81	4.67	-44862	2515	2480	2425	2390	2335	2497	2407	587	730	500	1800	5	1	115505985	2789	92.88	0.75	12	0.12	26.00	3220.00	3580	20230414	-32.54	2200	20221026	9.77	3580	-32.54	20230414	2200	9.77	20230726	3580	-32.54	20230414	2200	9.77	20221026	0.99	N	095720	500	587 억	5394083	N	N	0	N	N
31	20231026	110710	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2435	-10	5	-0.41	283040435	115881	74.03	2390	2485	2380	3175	1715	2445	2442.51	4.67	-44577	2515	2480	2425	2390	2335	2497	2407	587	730	500	1800	5	1	115505985	2813	93.65	0.76	12	0.10	26.00	3220.00	3580	20230414	-31.98	2200	20221026	10.68	3580	-31.98	20230414	2200	10.68	20230726	3580	-31.98	20230414	2200	10.68	20221026	0.99	N	095720	500	587 억	5394083	N	N	0	N	N
32	20231026	100709	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2445	0	3	0.00	252853720	103535	66.15	2390	2485	2380	3175	1715	2445	2442.21	4.67	-40542	2515	2480	2425	2390	2335	2497	2407	587	730	500	1800	5	1	115505985	2824	94.04	0.76	12	0.09	26.00	3220.00	3580	20230414	-31.70	2200	20221026	11.14	3580	-31.70	20230414	2200	11.14	20230726	3580	-31.70	20230414	2200	11.14	20221026	0.99	N	095720	500	587 억	5394083	N	N	0	N	N
33	20231026	090705	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2415	-30	5	-1.23	12687440	5300	3.39	2390	2420	2380	3175	1715	2445	2393.86	4.67	792	2515	2480	2425	2390	2335	2497	2407	587	730	500	1800	5	1	115505985	2789	92.88	0.75	12	0.00	26.00	3220.00	3580	20230414	-32.54	2200	20221026	9.77	3580	-32.54	20230414	2200	9.77	20230726	3580	-32.54	20230414	2200	9.77	20221026	0.99	N	095720	500	587 억	5394083	N	N	0	N	N
34	20231025	160708	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2445	45	2	1.88	379896970	156282	89.49	2400	2460	2370	3120	1680	2400	2430.84	4.63	47487	2463	2431	2373	2341	2283	2447	2357	587	720	500	1770	5	1	115505985	2824	94.04	0.76	12	0.14	26.00	3220.00	3580	20230414	-31.70	2200	20221021	11.14	3580	-31.70	20230414	2200	11.14	20230726	3580	-31.70	20230414	2200	11.14	20221026	1.01	N	095720	500	587 억	5348904	N	N	0	N	N
35	20231025	150707	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2440	40	2	1.67	366228795	150678	86.28	2400	2460	2370	3120	1680	2400	2430.54	4.63	45163	2463	2431	2373	2341	2283	2447	2357	587	720	500	1770	5	1	115505985	2818	93.85	0.76	12	0.13	26.00	3220.00	3580	20230414	-31.84	2200	20221021	10.91	3580	-31.84	20230414	2200	10.91	20230726	3580	-31.84	20230414	2200	10.91	20221026	1.01	N	095720	500	587 억	5348904	N	N	0	N	N
36	20231025	140703	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2430	30	2	1.25	326387515	134322	76.91	2400	2460	2370	3120	1680	2400	2429.89	4.63	35218	2463	2431	2373	2341	2283	2447	2357	587	720	500	1770	5	1	115505985	2807	93.46	0.75	12	0.12	26.00	3220.00	3580	20230414	-32.12	2200	20221021	10.45	3580	-32.12	20230414	2200	10.45	20230726	3580	-32.12	20230414	2200	10.45	20221026	1.01	N	095720	500	587 억	5348904	N	N	0	N	N
37	20231025	130704	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2425	25	2	1.04	292660100	120410	68.95	2400	2460	2370	3120	1680	2400	2430.53	4.63	30579	2463	2431	2373	2341	2283	2447	2357	587	720	500	1770	5	1	115505985	2801	93.27	0.75	12	0.10	26.00	3220.00	3580	20230414	-32.26	2200	20221021	10.23	3580	-32.26	20230414	2200	10.23	20230726	3580	-32.26	20230414	2200	10.23	20221026	1.01	N	095720	500	587 억	5348904	N	N	0	N	N
38	20231025	120703	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2455	55	2	2.29	209424930	85922	49.20	2400	2460	2395	3120	1680	2400	2437.38	4.63	29250	2463	2431	2373	2341	2283	2447	2357	587	720	500	1770	5	1	115505985	2836	94.42	0.76	12	0.07	26.00	3220.00	3580	20230414	-31.42	2200	20221021	11.59	3580	-31.42	20230414	2200	11.59	20230726	3580	-31.42	20230414	2200	11.59	20221026	1.01	N	095720	500	587 억	5348904	N	N	0	N	N
39	20231025	110705	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2450	50	2	2.08	165216055	67891	38.87	2400	2455	2395	3120	1680	2400	2433.55	4.63	21257	2463	2431	2373	2341	2283	2447	2357	587	720	500	1770	5	1	115505985	2830	94.23	0.76	12	0.06	26.00	3220.00	3580	20230414	-31.56	2200	20221021	11.36	3580	-31.56	20230414	2200	11.36	20230726	3580	-31.56	20230414	2200	11.36	20221026	1.01	N	095720	500	587 억	5348904	N	N	0	N	N
40	20231025	100706	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2445	45	2	1.88	123007515	50607	28.98	2400	2455	2395	3120	1680	2400	2430.64	4.63	18409	2463	2431	2373	2341	2283	2447	2357	587	720	500	1770	5	1	115505985	2824	94.04	0.76	12	0.04	26.00	3220.00	3580	20230414	-31.70	2200	20221021	11.14	3580	-31.70	20230414	2200	11.14	20230726	3580	-31.70	20230414	2200	11.14	20221026	1.01	N	095720	500	587 억	5348904	N	N	0	N	N
41	20231025	090702	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2395	-5	5	-0.21	12579385	5236	3.00	2400	2415	2395	3120	1680	2400	2402.48	4.63	1093	2463	2431	2373	2341	2283	2447	2357	587	720	500	1770	5	1	115505985	2766	92.12	0.74	12	0.00	26.00	3220.00	3580	20230414	-33.10	2200	20221021	8.86	3580	-33.10	20230414	2200	8.86	20230726	3580	-33.10	20230414	2200	8.86	20221026	1.01	N	095720	500	587 억	5348904	N	N	0	N	N
42	20231024	160649	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2400	70	2	3.00	399212040	168570	98.59	2365	2405	2315	3025	1635	2330	2368.23	4.60	37810	2396	2362	2331	2297	2266	2380	2315	587	695	500	1720	5	1	115505985	2772	92.31	0.75	12	0.15	26.00	3220.00	3580	20230414	-32.96	2200	20221021	9.09	3580	-32.96	20230414	2200	9.09	20230726	3580	-32.96	20230414	2200	9.09	20221026	1.02	N	095720	500	587 억	5310378	N	N	0	N	N
43	20231024	150700	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2405	75	2	3.22	383575885	162050	94.78	2365	2405	2315	3025	1635	2330	2367.02	4.60	37366	2396	2362	2331	2297	2266	2380	2315	587	695	500	1720	5	1	115505985	2778	92.50	0.75	12	0.14	26.00	3220.00	3580	20230414	-32.82	2200	20221021	9.32	3580	-32.82	20230414	2200	9.32	20230726	3580	-32.82	20230414	2200	9.32	20221026	1.02	N	095720	500	587 억	5310378	N	N	0	N	N
44	20231024	140646	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2385	55	2	2.36	298546380	126550	74.02	2365	2395	2315	3025	1635	2330	2359.12	4.60	9572	2396	2362	2331	2297	2266	2380	2315	587	695	500	1720	5	1	115505985	2755	91.73	0.74	12	0.11	26.00	3220.00	3580	20230414	-33.38	2200	20221021	8.41	3580	-33.38	20230414	2200	8.41	20230726	3580	-33.38	20230414	2200	8.41	20221026	1.02	N	095720	500	587 억	5310378	N	N	0	N	N
45	20231024	130654	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2375	45	2	1.93	213982355	91040	53.25	2365	2390	2315	3025	1635	2330	2350.42	4.60	-16706	2396	2362	2331	2297	2266	2380	2315	587	695	500	1720	5	1	115505985	2743	91.35	0.74	12	0.08	26.00	3220.00	3580	20230414	-33.66	2200	20221021	7.95	3580	-33.66	20230414	2200	7.95	20230726	3580	-33.66	20230414	2200	7.95	20221026	1.02	N	095720	500	587 억	5310378	N	N	0	N	N
46	20231024	120700	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2355	25	2	1.07	150922845	64429	37.68	2365	2370	2315	3025	1635	2330	2342.47	4.60	-22671	2396	2362	2331	2297	2266	2380	2315	587	695	500	1720	5	1	115505985	2720	90.58	0.73	12	0.06	26.00	3220.00	3580	20230414	-34.22	2200	20221021	7.05	3580	-34.22	20230414	2200	7.05	20230726	3580	-34.22	20230414	2200	7.05	20221026	1.02	N	095720	500	587 억	5310378	N	N	0	N	N
47	20231024	110655	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2335	5	2	0.21	130932480	55924	32.71	2365	2370	2315	3025	1635	2330	2341.26	4.60	-24721	2396	2362	2331	2297	2266	2380	2315	587	695	500	1720	5	1	115505985	2697	89.81	0.73	12	0.05	26.00	3220.00	3580	20230414	-34.78	2200	20221021	6.14	3580	-34.78	20230414	2200	6.14	20230726	3580	-34.78	20230414	2200	6.14	20221026	1.02	N	095720	500	587 억	5310378	N	N	0	N	N
48	20231024	100648	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2355	25	2	1.07	65764695	27952	16.35	2365	2370	2340	3025	1635	2330	2352.78	4.60	-10827	2396	2362	2331	2297	2266	2380	2315	587	695	500	1720	5	1	115505985	2720	90.58	0.73	12	0.02	26.00	3220.00	3580	20230414	-34.22	2200	20221021	7.05	3580	-34.22	20230414	2200	7.05	20230726	3580	-34.22	20230414	2200	7.05	20221026	1.02	N	095720	500	587 억	5310378	N	N	0	N	N
49	20231024	090654	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2355	25	2	1.07	15216500	6436	3.76	2365	2370	2355	3025	1635	2330	2364.31	4.60	-2430	2396	2362	2331	2297	2266	2380	2315	587	695	500	1720	5	1	115505985	2720	90.58	0.73	12	0.01	26.00	3220.00	3580	20230414	-34.22	2200	20221021	7.05	3580	-34.22	20230414	2200	7.05	20230726	3580	-34.22	20230414	2200	7.05	20221026	1.02	N	095720	500	587 억	5310378	N	N	0	N	N
50	20231023	160645	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2330	-10	5	-0.43	397740830	170662	41.26	2310	2365	2300	3040	1640	2340	2330.58	4.60	-8117	2496	2417	2356	2277	2216	2387	2247	587	700	500	1730	5	1	115505985	2691	89.62	0.72	12	0.15	26.00	3220.00	3580	20230414	-34.92	2200	20221021	5.91	3580	-34.92	20230414	2200	5.91	20230726	3580	-34.92	20230414	2200	5.91	20221026	1.00	N	095720	500	587 억	5316312	N	N	0	N	N
51	20231023	150648	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2335	-5	5	-0.21	340602730	146063	35.31	2310	2365	2300	3040	1640	2340	2331.89	4.60	-13664	2496	2417	2356	2277	2216	2387	2247	587	700	500	1730	5	1	115505985	2697	89.81	0.73	12	0.13	26.00	3220.00	3580	20230414	-34.78	2200	20221021	6.14	3580	-34.78	20230414	2200	6.14	20230726	3580	-34.78	20230414	2200	6.14	20221026	1.00	N	095720	500	587 억	5316312	N	N	0	N	N
52	20231023	140647	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2325	-15	5	-0.64	270380940	115977	28.04	2310	2365	2300	3040	1640	2340	2331.33	4.60	-6927	2496	2417	2356	2277	2216	2387	2247	587	700	500	1730	5	1	115505985	2686	89.42	0.72	12	0.10	26.00	3220.00	3580	20230414	-35.06	2200	20221021	5.68	3580	-35.06	20230414	2200	5.68	20230726	3580	-35.06	20230414	2200	5.68	20221026	1.00	N	095720	500	587 억	5316312	N	N	0	N	N
53	20231023	130652	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2345	5	2	0.21	239962650	102923	24.88	2310	2365	2300	3040	1640	2340	2331.48	4.60	-5568	2496	2417	2356	2277	2216	2387	2247	587	700	500	1730	5	1	115505985	2709	90.19	0.73	12	0.09	26.00	3220.00	3580	20230414	-34.50	2200	20221021	6.59	3580	-34.50	20230414	2200	6.59	20230726	3580	-34.50	20230414	2200	6.59	20221026	1.00	N	095720	500	587 억	5316312	N	N	0	N	N
54	20231023	120645	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2340	0	3	0.00	194201625	83362	20.15	2310	2365	2300	3040	1640	2340	2329.62	4.60	-588	2496	2417	2356	2277	2216	2387	2247	587	700	500	1730	5	1	115505985	2703	90.00	0.73	12	0.07	26.00	3220.00	3580	20230414	-34.64	2200	20221021	6.36	3580	-34.64	20230414	2200	6.36	20230726	3580	-34.64	20230414	2200	6.36	20221026	1.00	N	095720	500	587 억	5316312	N	N	0	N	N
55	20231023	110643	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2350	10	2	0.43	169918280	72981	17.64	2310	2365	2300	3040	1640	2340	2328.25	4.60	1212	2496	2417	2356	2277	2216	2387	2247	587	700	500	1730	5	1	115505985	2714	90.38	0.73	12	0.06	26.00	3220.00	3580	20230414	-34.36	2200	20221021	6.82	3580	-34.36	20230414	2200	6.82	20230726	3580	-34.36	20230414	2200	6.82	20221026	1.00	N	095720	500	587 억	5316312	N	N	0	N	N
56	20231023	100638	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2335	-5	5	-0.21	129933295	55914	13.52	2310	2365	2300	3040	1640	2340	2323.81	4.60	9086	2496	2417	2356	2277	2216	2387	2247	587	700	500	1730	5	1	115505985	2697	89.81	0.73	12	0.05	26.00	3220.00	3580	20230414	-34.78	2200	20221021	6.14	3580	-34.78	20230414	2200	6.14	20230726	3580	-34.78	20230414	2200	6.14	20221026	1.00	N	095720	500	587 억	5316312	N	N	0	N	N
57	20231023	090653	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2320	-20	5	-0.85	30822390	13345	3.23	2310	2340	2300	3040	1640	2340	2309.66	4.60	5581	2496	2417	2356	2277	2216	2387	2247	587	700	500	1730	5	1	115505985	2680	89.23	0.72	12	0.01	26.00	3220.00	3580	20230414	-35.20	2200	20221021	5.45	3580	-35.20	20230414	2200	5.45	20230726	3580	-35.20	20230414	2200	5.45	20221026	1.00	N	095720	500	587 억	5316312	N	N	0	N	N
58	20231020	160643	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2340	-85	5	-3.51	966317760	411634	108.39	2425	2435	2295	3150	1700	2425	2347.52	4.61	1562	2531	2477	2446	2392	2361	2462	2377	587	725	500	1790	5	1	115505985	2703	90.00	0.73	12	0.36	26.00	3220.00	3580	20230414	-34.64	2200	20221021	6.36	3580	-34.64	20230414	2200	6.36	20230726	3580	-34.64	20230414	2200	6.36	20221021	0.99	N	095720	500	587 억	5320108	N	N	3	N	N
59	20231020	150642	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2355	-70	5	-2.89	899052395	382935	100.84	2425	2435	2295	3150	1700	2425	2347.79	4.61	-731	2531	2477	2446	2392	2361	2462	2377	587	725	500	1790	5	1	115505985	2720	90.58	0.73	12	0.33	26.00	3220.00	3580	20230414	-34.22	2200	20221021	7.05	3580	-34.22	20230414	2200	7.05	20230726	3580	-34.22	20230414	2200	7.05	20221021	0.99	N	095720	500	587 억	5320108	N	N	3	N	N
60	20231020	140647	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2375	-50	5	-2.06	859288280	366102	96.40	2425	2435	2295	3150	1700	2425	2347.13	4.61	12813	2531	2477	2446	2392	2361	2462	2377	587	725	500	1790	5	1	115505985	2743	91.35	0.74	12	0.32	26.00	3220.00	3580	20230414	-33.66	2200	20221021	7.95	3580	-33.66	20230414	2200	7.95	20230726	3580	-33.66	20230414	2200	7.95	20221021	0.99	N	095720	500	587 억	5320108	N	N	3	N	N
61	20231020	130628	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2365	-60	5	-2.47	810925675	345724	91.04	2425	2435	2295	3150	1700	2425	2345.58	4.61	13241	2531	2477	2446	2392	2361	2462	2377	587	725	500	1790	5	1	115505985	2732	90.96	0.73	12	0.30	26.00	3220.00	3580	20230414	-33.94	2200	20221021	7.50	3580	-33.94	20230414	2200	7.50	20230726	3580	-33.94	20230414	2200	7.50	20221021	0.99	N	095720	500	587 억	5320108	N	N	3	N	N
62	20231020	120639	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2370	-55	5	-2.27	793505390	338338	89.09	2425	2435	2295	3150	1700	2425	2345.30	4.61	13424	2531	2477	2446	2392	2361	2462	2377	587	725	500	1790	5	1	115505985	2737	91.15	0.74	12	0.29	26.00	3220.00	3580	20230414	-33.80	2200	20221021	7.73	3580	-33.80	20230414	2200	7.73	20230726	3580	-33.80	20230414	2200	7.73	20221021	0.99	N	095720	500	587 억	5320108	N	N	3	N	N
63	20231020	110646	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2340	-85	5	-3.51	711712455	303642	79.96	2425	2435	2295	3150	1700	2425	2343.92	4.61	22559	2531	2477	2446	2392	2361	2462	2377	587	725	500	1790	5	1	115505985	2703	90.00	0.73	12	0.26	26.00	3220.00	3580	20230414	-34.64	2200	20221021	6.36	3580	-34.64	20230414	2200	6.36	20230726	3580	-34.64	20230414	2200	6.36	20221021	0.99	N	095720	500	587 억	5320108	N	N	3	N	N
64	20231020	100638	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2350	-75	5	-3.09	578287895	246527	64.92	2425	2435	2295	3150	1700	2425	2345.73	4.61	-2208	2531	2477	2446	2392	2361	2462	2377	587	725	500	1790	5	1	115505985	2714	90.38	0.73	12	0.21	26.00	3220.00	3580	20230414	-34.36	2200	20221021	6.82	3580	-34.36	20230414	2200	6.82	20230726	3580	-34.36	20230414	2200	6.82	20221021	0.99	N	095720	500	587 억	5320108	N	N	3	N	N
65	20231020	090640	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2415	-10	5	-0.41	30922210	12806	3.37	2425	2435	2385	3150	1700	2425	2414.66	4.61	-1325	2531	2477	2446	2392	2361	2462	2377	587	725	500	1790	5	1	115505985	2789	92.88	0.75	12	0.01	26.00	3220.00	3580	20230414	-32.54	2200	20221021	9.77	3580	-32.54	20230414	2200	9.77	20230726	3580	-32.54	20230414	2200	9.77	20221021	0.99	N	095720	500	587 억	5320108	N	N	3	N	N
66	20231019	160635	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2425	-40	5	-1.62	927990195	377950	153.72	2460	2500	2415	3200	1730	2465	2455.33	4.63	-12730	2538	2501	2483	2446	2428	2492	2437	587	735	500	1820	5	1	115505985	2801	93.27	0.75	12	0.33	26.00	3220.00	3580	20230414	-32.26	2150	20221017	12.79	3580	-32.26	20230414	2200	10.23	20230726	3580	-32.26	20230414	2200	10.23	20221021	1.09	N	095720	500	587 억	5352961	N	N	3	N	N
67	20231019	150633	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2435	-30	5	-1.22	896162220	364845	148.39	2460	2500	2415	3200	1730	2465	2456.28	4.63	-10788	2538	2501	2483	2446	2428	2492	2437	587	735	500	1820	5	1	115505985	2813	93.65	0.76	12	0.32	26.00	3220.00	3580	20230414	-31.98	2150	20221017	13.26	3580	-31.98	20230414	2200	10.68	20230726	3580	-31.98	20230414	2200	10.68	20221021	1.09	N	095720	500	587 억	5352961	N	N	12	N	N
68	20231019	140639	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2450	-15	5	-0.61	748633505	304097	123.68	2460	2500	2425	3200	1730	2465	2461.82	4.63	-13340	2538	2501	2483	2446	2428	2492	2437	587	735	500	1820	5	1	115505985	2830	94.23	0.76	12	0.26	26.00	3220.00	3580	20230414	-31.56	2150	20221017	13.95	3580	-31.56	20230414	2200	11.36	20230726	3580	-31.56	20230414	2200	11.36	20221021	1.09	N	095720	500	587 억	5352961	N	N	12	N	N
69	20231019	130632	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2445	-20	5	-0.81	636569920	258302	105.06	2460	2500	2425	3200	1730	2465	2464.44	4.63	-2817	2538	2501	2483	2446	2428	2492	2437	587	735	500	1820	5	1	115505985	2824	94.04	0.76	12	0.22	26.00	3220.00	3580	20230414	-31.70	2150	20221017	13.72	3580	-31.70	20230414	2200	11.14	20230726	3580	-31.70	20230414	2200	11.14	20221021	1.09	N	095720	500	587 억	5352961	N	N	12	N	N
70	20231019	120637	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2450	-15	5	-0.61	568978800	230616	93.80	2460	2500	2425	3200	1730	2465	2467.21	4.63	979	2538	2501	2483	2446	2428	2492	2437	587	735	500	1820	5	1	115505985	2830	94.23	0.76	12	0.20	26.00	3220.00	3580	20230414	-31.56	2150	20221017	13.95	3580	-31.56	20230414	2200	11.36	20230726	3580	-31.56	20230414	2200	11.36	20221021	1.09	N	095720	500	587 억	5352961	N	N	12	N	N
71	20231019	110635	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2480	15	2	0.61	483645805	195876	79.67	2460	2500	2425	3200	1730	2465	2469.14	4.63	-243	2538	2501	2483	2446	2428	2492	2437	587	735	500	1820	5	1	115505985	2865	95.38	0.77	12	0.17	26.00	3220.00	3580	20230414	-30.73	2150	20221017	15.35	3580	-30.73	20230414	2200	12.73	20230726	3580	-30.73	20230414	2200	12.73	20221021	1.09	N	095720	500	587 억	5352961	N	N	12	N	N
72	20231019	100630	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2480	15	2	0.61	313161650	127195	51.73	2460	2495	2425	3200	1730	2465	2462.06	4.63	3445	2538	2501	2483	2446	2428	2492	2437	587	735	500	1820	5	1	115505985	2865	95.38	0.77	12	0.11	26.00	3220.00	3580	20230414	-30.73	2150	20221017	15.35	3580	-30.73	20230414	2200	12.73	20230726	3580	-30.73	20230414	2200	12.73	20221021	1.09	N	095720	500	587 억	5352961	N	N	12	N	N
73	20231019	090637	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	0	3	0.00	53834545	21947	8.93	2460	2470	2440	3200	1730	2465	2452.93	4.63	4379	2538	2501	2483	2446	2428	2492	2437	587	735	500	1820	5	1	115505985	2847	94.81	0.77	12	0.02	26.00	3220.00	3580	20230414	-31.15	2150	20221017	14.65	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2200	12.05	20221021	1.09	N	095720	500	587 억	5352961	N	N	12	N	N
74	20231018	160640	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2465	-20	5	-0.80	606363230	244254	23.68	2500	2520	2465	3230	1740	2485	2482.51	4.63	4770	2631	2557	2476	2402	2321	2595	2440	587	745	500	1830	5	1	115505985	2847	94.81	0.77	12	0.21	26.00	3220.00	3580	20230414	-31.15	2150	20221017	14.65	3580	-31.15	20230414	2200	12.05	20230726	3580	-31.15	20230414	2200	12.05	20221021	1.09	N	095720	500	587 억	5351772	N	N	12	N	N
75	20231018	150632	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2485	0	3	0.00	571911180	230308	22.33	2500	2520	2465	3230	1740	2485	2483.24	4.63	45	2631	2557	2476	2402	2321	2595	2440	587	745	500	1830	5	1	115505985	2870	95.58	0.77	12	0.20	26.00	3220.00	3580	20230414	-30.59	2150	20221017	15.58	3580	-30.59	20230414	2200	12.95	20230726	3580	-30.59	20230414	2200	12.95	20221021	1.09	N	095720	500	587 억	5351772	N	N	28	N	N
76	20231018	140625	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2490	5	2	0.20	507854160	204450	19.82	2500	2520	2465	3230	1740	2485	2484.00	4.63	1112	2631	2557	2476	2402	2321	2595	2440	587	745	500	1830	5	1	115505985	2876	95.77	0.77	12	0.18	26.00	3220.00	3580	20230414	-30.45	2150	20221017	15.81	3580	-30.45	20230414	2200	13.18	20230726	3580	-30.45	20230414	2200	13.18	20221021	1.09	N	095720	500	587 억	5351772	N	N	28	N	N
77	20231018	130622	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2485	0	3	0.00	495997410	199687	19.36	2500	2520	2465	3230	1740	2485	2483.87	4.63	374	2631	2557	2476	2402	2321	2595	2440	587	745	500	1830	5	1	115505985	2870	95.58	0.77	12	0.17	26.00	3220.00	3580	20230414	-30.59	2150	20221017	15.58	3580	-30.59	20230414	2200	12.95	20230726	3580	-30.59	20230414	2200	12.95	20221021	1.09	N	095720	500	587 억	5351772	N	N	28	N	N
78	20231018	120634	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2485	0	3	0.00	436505525	175775	17.04	2500	2520	2465	3230	1740	2485	2483.32	4.63	1908	2631	2557	2476	2402	2321	2595	2440	587	745	500	1830	5	1	115505985	2870	95.58	0.77	12	0.15	26.00	3220.00	3580	20230414	-30.59	2150	20221017	15.58	3580	-30.59	20230414	2200	12.95	20230726	3580	-30.59	20230414	2200	12.95	20221021	1.09	N	095720	500	587 억	5351772	N	N	28	N	N
79	20231018	110627	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2485	0	3	0.00	381037075	153475	14.88	2500	2520	2465	3230	1740	2485	2482.73	4.63	1281	2631	2557	2476	2402	2321	2595	2440	587	745	500	1830	5	1	115505985	2870	95.58	0.77	12	0.13	26.00	3220.00	3580	20230414	-30.59	2150	20221017	15.58	3580	-30.59	20230414	2200	12.95	20230726	3580	-30.59	20230414	2200	12.95	20221021	1.09	N	095720	500	587 억	5351772	N	N	28	N	N
80	20231018	100634	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2475	-10	5	-0.40	301508825	121453	11.78	2500	2520	2465	3230	1740	2485	2482.51	4.63	4094	2631	2557	2476	2402	2321	2595	2440	587	745	500	1830	5	1	115505985	2859	95.19	0.77	12	0.11	26.00	3220.00	3580	20230414	-30.87	2150	20221017	15.12	3580	-30.87	20230414	2200	12.50	20230726	3580	-30.87	20230414	2200	12.50	20221021	1.09	N	095720	500	587 억	5351772	N	N	28	N	N
81	20231018	090625	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2505	20	2	0.80	152230395	61249	5.94	2500	2520	2465	3230	1740	2485	2485.43	4.63	16472	2631	2557	2476	2402	2321	2595	2440	587	745	500	1830	5	1	115505985	2893	96.35	0.78	12	0.05	26.00	3220.00	3580	20230414	-30.03	2150	20221017	16.51	3580	-30.03	20230414	2200	13.86	20230726	3580	-30.03	20230414	2200	13.86	20221021	1.09	N	095720	500	587 억	5351772	N	N	28	N	N
82	20231017	160629	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2485	100	2	4.19	2551055760	1026465	255.54	2395	2550	2395	3100	1670	2385	2485.28	4.48	157207	2495	2440	2405	2350	2315	2422	2332	587	715	500	1760	5	1	115505985	2870	95.58	0.77	12	0.89	26.00	3220.00	3580	20230414	-30.59	2125	20221013	16.94	3580	-30.59	20230414	2200	12.95	20230726	3580	-30.59	20230414	2150	15.58	20221017	1.11	N	095720	500	587 억	5174266	N	N	28	N	N
83	20231017	150632	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2455	70	2	2.94	2427741605	976717	243.15	2395	2550	2395	3100	1670	2385	2485.61	4.48	173050	2495	2440	2405	2350	2315	2422	2332	587	715	500	1760	5	1	115505985	2836	94.42	0.76	12	0.85	26.00	3220.00	3580	20230414	-31.42	2125	20221013	15.53	3580	-31.42	20230414	2200	11.59	20230726	3580	-31.42	20230414	2150	14.19	20221017	1.11	N	095720	500	587 억	5174266	N	N	42	N	N
84	20231017	140634	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2485	100	2	4.19	2243466410	902058	224.57	2395	2550	2395	3100	1670	2385	2487.05	4.48	172817	2495	2440	2405	2350	2315	2422	2332	587	715	500	1760	5	1	115505985	2870	95.58	0.77	12	0.78	26.00	3220.00	3580	20230414	-30.59	2125	20221013	16.94	3580	-30.59	20230414	2200	12.95	20230726	3580	-30.59	20230414	2150	15.58	20221017	1.11	N	095720	500	587 억	5174266	N	N	42	N	N
85	20231017	130628	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2520	135	2	5.66	2012203520	809401	201.50	2395	2550	2395	3100	1670	2385	2486.04	4.48	143038	2495	2440	2405	2350	2315	2422	2332	587	715	500	1760	5	1	115505985	2911	96.92	0.78	12	0.70	26.00	3220.00	3580	20230414	-29.61	2125	20221013	18.59	3580	-29.61	20230414	2200	14.55	20230726	3580	-29.61	20230414	2150	17.21	20221017	1.11	N	095720	500	587 억	5174266	N	N	42	N	N
86	20231017	120630	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2490	105	2	4.40	1782934790	717842	178.71	2395	2550	2395	3100	1670	2385	2483.74	4.48	121588	2495	2440	2405	2350	2315	2422	2332	587	715	500	1760	5	1	115505985	2876	95.77	0.77	12	0.62	26.00	3220.00	3580	20230414	-30.45	2125	20221013	17.18	3580	-30.45	20230414	2200	13.18	20230726	3580	-30.45	20230414	2150	15.81	20221017	1.11	N	095720	500	587 억	5174266	N	N	42	N	N
87	20231017	110624	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2480	95	2	3.98	1124953250	455843	113.48	2395	2525	2395	3100	1670	2385	2467.85	4.48	64937	2495	2440	2405	2350	2315	2422	2332	587	715	500	1760	5	1	115505985	2865	95.38	0.77	12	0.39	26.00	3220.00	3580	20230414	-30.73	2125	20221013	16.71	3580	-30.73	20230414	2200	12.73	20230726	3580	-30.73	20230414	2150	15.35	20221017	1.11	N	095720	500	587 억	5174266	N	N	42	N	N
88	20231017	100619	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2435	50	2	2.10	364434595	149971	37.34	2395	2460	2395	3100	1670	2385	2430.03	4.48	53081	2495	2440	2405	2350	2315	2422	2332	587	715	500	1760	5	1	115505985	2813	93.65	0.76	12	0.13	26.00	3220.00	3580	20230414	-31.98	2125	20221013	14.59	3580	-31.98	20230414	2200	10.68	20230726	3580	-31.98	20230414	2150	13.26	20221017	1.11	N	095720	500	587 억	5174266	N	N	42	N	N
89	20231017	090625	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2415	30	2	1.26	49037120	20356	5.07	2395	2430	2395	3100	1670	2385	2408.98	4.48	5239	2495	2440	2405	2350	2315	2422	2332	587	715	500	1760	5	1	115505985	2789	92.88	0.75	12	0.02	26.00	3220.00	3580	20230414	-32.54	2125	20221013	13.65	3580	-32.54	20230414	2200	9.77	20230726	3580	-32.54	20230414	2150	12.33	20221017	1.11	N	095720	500	587 억	5174266	N	N	42	N	N
90	20231016	160625	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2385	-45	5	-1.85	959122430	398198	106.61	2420	2460	2370	3155	1705	2430	2408.87	4.56	-88341	2466	2447	2411	2392	2356	2457	2402	587	725	500	1790	5	1	115505985	2755	91.73	0.74	12	0.34	26.00	3220.00	3580	20230414	-33.38	2125	20221013	12.24	3580	-33.38	20230414	2200	8.41	20230726	3580	-33.38	20230414	2150	10.93	20221017	1.09	N	095720	500	587 억	5261869	N	N	42	N	N
91	20231016	150626	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2390	-40	5	-1.65	861783825	357363	95.67	2420	2460	2370	3155	1705	2430	2411.50	4.56	-90483	2466	2447	2411	2392	2356	2457	2402	587	725	500	1790	5	1	115505985	2761	91.92	0.74	12	0.31	26.00	3220.00	3580	20230414	-33.24	2125	20221013	12.47	3580	-33.24	20230414	2200	8.64	20230726	3580	-33.24	20230414	2150	11.16	20221017	1.09	N	095720	500	587 억	5261869	N	N	2899	N	N
92	20231016	140626	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2380	-50	5	-2.06	796185275	329839	88.30	2420	2460	2370	3155	1705	2430	2413.85	4.56	-90930	2466	2447	2411	2392	2356	2457	2402	587	725	500	1790	5	1	115505985	2749	91.54	0.74	12	0.29	26.00	3220.00	3580	20230414	-33.52	2125	20221013	12.00	3580	-33.52	20230414	2200	8.18	20230726	3580	-33.52	20230414	2150	10.70	20221017	1.09	N	095720	500	587 억	5261869	N	N	2899	N	N
93	20231016	130622	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2380	-50	5	-2.06	750824490	310823	83.21	2420	2460	2370	3155	1705	2430	2415.59	4.56	-88803	2466	2447	2411	2392	2356	2457	2402	587	725	500	1790	5	1	115505985	2749	91.54	0.74	12	0.27	26.00	3220.00	3580	20230414	-33.52	2125	20221013	12.00	3580	-33.52	20230414	2200	8.18	20230726	3580	-33.52	20230414	2150	10.70	20221017	1.09	N	095720	500	587 억	5261869	N	N	2899	N	N
94	20231016	120622	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2390	-40	5	-1.65	636247080	262730	70.34	2420	2460	2385	3155	1705	2430	2421.67	4.56	-65131	2466	2447	2411	2392	2356	2457	2402	587	725	500	1790	5	1	115505985	2761	91.92	0.74	12	0.23	26.00	3220.00	3580	20230414	-33.24	2125	20221013	12.47	3580	-33.24	20230414	2200	8.64	20230726	3580	-33.24	20230414	2150	11.16	20221017	1.09	N	095720	500	587 억	5261869	N	N	2899	N	N
95	20231016	110619	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2410	-20	5	-0.82	456714015	187844	50.29	2420	2460	2385	3155	1705	2430	2431.35	4.56	-35258	2466	2447	2411	2392	2356	2457	2402	587	725	500	1790	5	1	115505985	2784	92.69	0.75	12	0.16	26.00	3220.00	3580	20230414	-32.68	2125	20221013	13.41	3580	-32.68	20230414	2200	9.55	20230726	3580	-32.68	20230414	2150	12.09	20221017	1.09	N	095720	500	587 억	5261869	N	N	2899	N	N
96	20231016	100616	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2430	0	3	0.00	334694065	137507	36.81	2420	2460	2385	3155	1705	2430	2434.02	4.56	-26577	2466	2447	2411	2392	2356	2457	2402	587	725	500	1790	5	1	115505985	2807	93.46	0.75	12	0.12	26.00	3220.00	3580	20230414	-32.12	2125	20221013	14.35	3580	-32.12	20230414	2200	10.45	20230726	3580	-32.12	20230414	2150	13.02	20221017	1.09	N	095720	500	587 억	5261869	N	N	2899	N	N
97	20231016	090619	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2415	-15	5	-0.62	50769205	21001	5.62	2420	2440	2385	3155	1705	2430	2417.32	4.56	-5398	2466	2447	2411	2392	2356	2457	2402	587	725	500	1790	5	1	115505985	2789	92.88	0.75	12	0.02	26.00	3220.00	3580	20230414	-32.54	2125	20221013	13.65	3580	-32.54	20230414	2200	9.77	20230726	3580	-32.54	20230414	2150	12.33	20221017	1.09	N	095720	500	587 억	5261869	N	N	2899	N	N
98	20231012	160636	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2400	5	2	0.21	5004023960	2050815	33.42	2385	2515	2365	3110	1680	2395	2440.12	4.52	-53991	2728	2561	2443	2276	2158	2645	2360	587	715	500	1770	5	1	115505985	2772	92.31	0.75	12	1.78	26.00	3220.00	3580	20230414	-32.96	2125	20221013	12.94	3580	-32.96	20230414	2200	9.09	20230726	3580	-32.96	20230414	2125	12.94	20221013	1.11	N	095720	500	587 억	5224940	N	N	13	N	N
99	20231012	150623	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2395	0	3	0.00	4938260450	2023342	32.97	2385	2515	2365	3110	1680	2395	2440.73	4.52	-51517	2728	2561	2443	2276	2158	2645	2360	587	715	500	1770	5	1	115505985	2766	92.12	0.74	12	1.75	26.00	3220.00	3580	20230414	-33.10	2125	20221013	12.71	3580	-33.10	20230414	2200	8.86	20230726	3580	-33.10	20230414	2125	12.71	20221013	1.11	N	095720	500	587 억	5224940	N	N	56	N	N
100	20231012	140622	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2400	5	2	0.21	4740733575	1940851	31.63	2385	2515	2365	3110	1680	2395	2442.70	4.52	-66744	2728	2561	2443	2276	2158	2645	2360	587	715	500	1770	5	1	115505985	2772	92.31	0.75	12	1.68	26.00	3220.00	3580	20230414	-32.96	2125	20221013	12.94	3580	-32.96	20230414	2200	9.09	20230726	3580	-32.96	20230414	2125	12.94	20221013	1.11	N	095720	500	587 억	5224940	N	N	56	N	N
101	20231012	130622	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2415	20	2	0.84	4362946405	1783833	29.07	2385	2515	2365	3110	1680	2395	2445.94	4.52	-91701	2728	2561	2443	2276	2158	2645	2360	587	715	500	1770	5	1	115505985	2789	92.88	0.75	12	1.54	26.00	3220.00	3580	20230414	-32.54	2125	20221013	13.65	3580	-32.54	20230414	2200	9.77	20230726	3580	-32.54	20230414	2125	13.65	20221013	1.11	N	095720	500	587 억	5224940	N	N	56	N	N
102	20231012	120630	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2400	5	2	0.21	885459675	369192	6.02	2385	2425	2365	3110	1680	2395	2398.41	4.52	116610	2728	2561	2443	2276	2158	2645	2360	587	715	500	1770	5	1	115505985	2772	92.31	0.75	12	0.32	26.00	3220.00	3580	20230414	-32.96	2125	20221013	12.94	3580	-32.96	20230414	2200	9.09	20230726	3580	-32.96	20230414	2125	12.94	20221013	1.11	N	095720	500	587 억	5224940	N	N	56	N	N
103	20231012	110630	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2395	0	3	0.00	645726790	269245	4.39	2385	2425	2365	3110	1680	2395	2398.33	4.52	87155	2728	2561	2443	2276	2158	2645	2360	587	715	500	1770	5	1	115505985	2766	92.12	0.74	12	0.23	26.00	3220.00	3580	20230414	-33.10	2125	20221013	12.71	3580	-33.10	20230414	2200	8.86	20230726	3580	-33.10	20230414	2125	12.71	20221013	1.11	N	095720	500	587 억	5224940	N	N	56	N	N
104	20231012	100625	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2415	20	2	0.84	503075735	209957	3.42	2385	2425	2365	3110	1680	2395	2396.11	4.52	67081	2728	2561	2443	2276	2158	2645	2360	587	715	500	1770	5	1	115505985	2789	92.88	0.75	12	0.18	26.00	3220.00	3580	20230414	-32.54	2125	20221013	13.65	3580	-32.54	20230414	2200	9.77	20230726	3580	-32.54	20230414	2125	13.65	20221013	1.11	N	095720	500	587 억	5224940	N	N	56	N	N
105	20231012	090629	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2390	-5	5	-0.21	194772905	81676	1.33	2385	2405	2365	3110	1680	2395	2384.19	4.52	19868	2728	2561	2443	2276	2158	2645	2360	587	715	500	1770	5	1	115505985	2761	91.92	0.74	12	0.07	26.00	3220.00	3580	20230414	-33.24	2125	20221013	12.47	3580	-33.24	20230414	2200	8.64	20230726	3580	-33.24	20230414	2125	12.47	20221013	1.11	N	095720	500	587 억	5224940	N	N	56	N	N
106	20231011	160621	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2395	80	2	3.46	15187190310	6091542	5368.13	2325	2610	2325	3005	1625	2315	2493.17	4.50	44374	2425	2370	2340	2285	2255	2355	2270	587	690	500	1710	5	1	115505985	2766	92.12	0.74	12	5.27	26.00	3220.00	3580	20230414	-33.10	2125	20221013	12.71	3580	-33.10	20230414	2200	8.86	20230726	3580	-33.10	20230414	2125	12.71	20221013	1.11	N	095720	500	587 억	5202821	N	N	56	N	N
107	20231011	150624	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2395	80	2	3.46	14822404020	5938673	5233.42	2325	2610	2325	3005	1625	2315	2495.91	4.50	-12636	2425	2370	2340	2285	2255	2355	2270	587	690	500	1710	5	1	115505985	2766	92.12	0.74	12	5.14	26.00	3220.00	3580	20230414	-33.10	2125	20221013	12.71	3580	-33.10	20230414	2200	8.86	20230726	3580	-33.10	20230414	2125	12.71	20221013	1.11	N	095720	500	587 억	5202821	N	N	0	N	N
108	20231011	140628	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2445	130	2	5.62	9627644015	3827863	3373.28	2325	2610	2325	3005	1625	2315	2515.15	4.50	-133299	2425	2370	2340	2285	2255	2355	2270	587	690	500	1710	5	1	115505985	2824	94.04	0.76	12	3.31	26.00	3220.00	3580	20230414	-31.70	2125	20221013	15.06	3580	-31.70	20230414	2200	11.14	20230726	3580	-31.70	20230414	2125	15.06	20221013	1.11	N	095720	500	587 억	5202821	N	N	0	N	N
109	20231011	130618	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2400	85	2	3.67	370898110	154824	136.44	2325	2425	2325	3005	1625	2315	2395.61	4.50	42684	2425	2370	2340	2285	2255	2355	2270	587	690	500	1710	5	1	115505985	2772	92.31	0.75	12	0.13	26.00	3220.00	3580	20230414	-32.96	2125	20221013	12.94	3580	-32.96	20230414	2200	9.09	20230726	3580	-32.96	20230414	2125	12.94	20221013	1.11	N	095720	500	587 억	5202821	N	N	0	N	N
110	20231011	120631	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2395	80	2	3.46	362386120	151279	133.31	2325	2425	2325	3005	1625	2315	2395.48	4.50	42803	2425	2370	2340	2285	2255	2355	2270	587	690	500	1710	5	1	115505985	2766	92.12	0.74	12	0.13	26.00	3220.00	3580	20230414	-33.10	2125	20221013	12.71	3580	-33.10	20230414	2200	8.86	20230726	3580	-33.10	20230414	2125	12.71	20221013	1.11	N	095720	500	587 억	5202821	N	N	0	N	N
111	20231011	110626	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2390	75	2	3.24	302196825	126106	111.13	2325	2425	2325	3005	1625	2315	2396.37	4.50	26050	2425	2370	2340	2285	2255	2355	2270	587	690	500	1710	5	1	115505985	2761	91.92	0.74	12	0.11	26.00	3220.00	3580	20230414	-33.24	2125	20221013	12.47	3580	-33.24	20230414	2200	8.64	20230726	3580	-33.24	20230414	2125	12.47	20221013	1.11	N	095720	500	587 억	5202821	N	N	0	N	N
112	20231011	100622	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2405	90	2	3.89	230292665	96049	84.64	2325	2425	2325	3005	1625	2315	2397.66	4.50	18956	2425	2370	2340	2285	2255	2355	2270	587	690	500	1710	5	1	115505985	2778	92.50	0.75	12	0.08	26.00	3220.00	3580	20230414	-32.82	2125	20221013	13.18	3580	-32.82	20230414	2200	9.32	20230726	3580	-32.82	20230414	2125	13.18	20221013	1.11	N	095720	500	587 억	5202821	N	N	0	N	N
113	20231011	090627	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2390	75	2	3.24	72099600	30119	26.54	2325	2425	2325	3005	1625	2315	2393.82	4.50	6148	2425	2370	2340	2285	2255	2355	2270	587	690	500	1710	5	1	115505985	2761	91.92	0.74	12	0.03	26.00	3220.00	3580	20230414	-33.24	2125	20221013	12.47	3580	-33.24	20230414	2200	8.64	20230726	3580	-33.24	20230414	2125	12.47	20221013	1.11	N	095720	500	587 억	5202821	N	N	0	N	N
114	20231010	160618	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2315	-65	5	-2.73	266359215	113462	120.36	2380	2395	2310	3090	1670	2380	2347.57	4.52	-17088	2446	2412	2356	2322	2266	2430	2340	587	710	500	1760	5	1	115505985	2674	89.04	0.72	12	0.10	26.00	3220.00	3580	20230414	-35.34	2125	20221013	8.94	3580	-35.34	20230414	2200	5.23	20230726	3580	-35.34	20230414	2125	8.94	20221013	1.11	N	095720	500	587 억	5218588	N	N	0	N	N
115	20231010	150616	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2325	-55	5	-2.31	241183710	102583	108.82	2380	2395	2310	3090	1670	2380	2351.11	4.52	-16297	2446	2412	2356	2322	2266	2430	2340	587	710	500	1760	5	1	115505985	2686	89.42	0.72	12	0.09	26.00	3220.00	3580	20230414	-35.06	2125	20221013	9.41	3580	-35.06	20230414	2200	5.68	20230726	3580	-35.06	20230414	2125	9.41	20221013	1.11	N	095720	500	587 억	5218588	N	N	0	N	N
116	20231010	140620	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2325	-55	5	-2.31	190057885	80553	85.45	2380	2395	2325	3090	1670	2380	2359.41	4.52	-16144	2446	2412	2356	2322	2266	2430	2340	587	710	500	1760	5	1	115505985	2686	89.42	0.72	12	0.07	26.00	3220.00	3580	20230414	-35.06	2125	20221013	9.41	3580	-35.06	20230414	2200	5.68	20230726	3580	-35.06	20230414	2125	9.41	20221013	1.11	N	095720	500	587 억	5218588	N	N	0	N	N
117	20231010	130614	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2330	-50	5	-2.10	164010615	69360	73.58	2380	2395	2325	3090	1670	2380	2364.63	4.52	-14424	2446	2412	2356	2322	2266	2430	2340	587	710	500	1760	5	1	115505985	2691	89.62	0.72	12	0.06	26.00	3220.00	3580	20230414	-34.92	2125	20221013	9.65	3580	-34.92	20230414	2200	5.91	20230726	3580	-34.92	20230414	2125	9.65	20221013	1.11	N	095720	500	587 억	5218588	N	N	0	N	N
118	20231010	120614	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2365	-15	5	-0.63	107706395	45358	48.12	2380	2395	2360	3090	1670	2380	2374.58	4.52	-1960	2446	2412	2356	2322	2266	2430	2340	587	710	500	1760	5	1	115505985	2732	90.96	0.73	12	0.04	26.00	3220.00	3580	20230414	-33.94	2125	20221013	11.29	3580	-33.94	20230414	2200	7.50	20230726	3580	-33.94	20230414	2125	11.29	20221013	1.11	N	095720	500	587 억	5218588	N	N	0	N	N
119	20231010	110606	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2365	-15	5	-0.63	84626600	35608	37.77	2380	2395	2365	3090	1670	2380	2376.62	4.52	-663	2446	2412	2356	2322	2266	2430	2340	587	710	500	1760	5	1	115505985	2732	90.96	0.73	12	0.03	26.00	3220.00	3580	20230414	-33.94	2125	20221013	11.29	3580	-33.94	20230414	2200	7.50	20230726	3580	-33.94	20230414	2125	11.29	20221013	1.11	N	095720	500	587 억	5218588	N	N	0	N	N
120	20231010	100609	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2375	-5	5	-0.21	53374385	22449	23.81	2380	2395	2370	3090	1670	2380	2377.58	4.52	746	2446	2412	2356	2322	2266	2430	2340	587	710	500	1760	5	1	115505985	2743	91.35	0.74	12	0.02	26.00	3220.00	3580	20230414	-33.66	2125	20221013	11.76	3580	-33.66	20230414	2200	7.95	20230726	3580	-33.66	20230414	2125	11.76	20221013	1.11	N	095720	500	587 억	5218588	N	N	0	N	N
121	20231010	090605	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2370	-10	5	-0.42	6233225	2624	2.78	2380	2380	2370	3090	1670	2380	2375.47	4.52	125	2446	2412	2356	2322	2266	2430	2340	587	710	500	1760	5	1	115505985	2737	91.15	0.74	12	0.00	26.00	3220.00	3580	20230414	-33.80	2125	20221013	11.53	3580	-33.80	20230414	2200	7.73	20230726	3580	-33.80	20230414	2125	11.53	20221013	1.11	N	095720	500	587 억	5218588	N	N	0	N	N
122	20231006	160612	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2380	60	2	2.59	221913545	93965	53.30	2300	2390	2300	3015	1625	2320	2361.65	4.51	10359	2383	2351	2333	2301	2283	2342	2292	587	695	500	1710	5	1	115505985	2749	91.54	0.74	12	0.08	26.00	3220.00	3580	20230414	-33.52	2125	20221013	12.00	3580	-33.52	20230414	2200	8.18	20230726	3580	-33.52	20230414	2125	12.00	20221013	1.14	N	095720	500	587 억	5205953	N	N	0	N	N
123	20231006	150601	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2380	60	2	2.59	199791380	84669	48.03	2300	2390	2300	3015	1625	2320	2359.68	4.51	10410	2383	2351	2333	2301	2283	2342	2292	587	695	500	1710	5	1	115505985	2749	91.54	0.74	12	0.07	26.00	3220.00	3580	20230414	-33.52	2125	20221013	12.00	3580	-33.52	20230414	2200	8.18	20230726	3580	-33.52	20230414	2125	12.00	20221013	1.14	N	095720	500	587 억	5205953	N	N	0	N	N
124	20231006	140603	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2365	45	2	1.94	187685975	79579	45.14	2300	2390	2300	3015	1625	2320	2358.49	4.51	11058	2383	2351	2333	2301	2283	2342	2292	587	695	500	1710	5	1	115505985	2732	90.96	0.73	12	0.07	26.00	3220.00	3580	20230414	-33.94	2125	20221013	11.29	3580	-33.94	20230414	2200	7.50	20230726	3580	-33.94	20230414	2125	11.29	20221013	1.14	N	095720	500	587 억	5205953	N	N	0	N	N
125	20231006	130556	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2375	55	2	2.37	149405010	63466	36.00	2300	2390	2300	3015	1625	2320	2354.10	4.51	8493	2383	2351	2333	2301	2283	2342	2292	587	695	500	1710	5	1	115505985	2743	91.35	0.74	12	0.05	26.00	3220.00	3580	20230414	-33.66	2125	20221013	11.76	3580	-33.66	20230414	2200	7.95	20230726	3580	-33.66	20230414	2125	11.76	20221013	1.14	N	095720	500	587 억	5205953	N	N	0	N	N
126	20231006	120556	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2380	60	2	2.59	145413835	61791	35.05	2300	2390	2300	3015	1625	2320	2353.32	4.51	8646	2383	2351	2333	2301	2283	2342	2292	587	695	500	1710	5	1	115505985	2749	91.54	0.74	12	0.05	26.00	3220.00	3580	20230414	-33.52	2125	20221013	12.00	3580	-33.52	20230414	2200	8.18	20230726	3580	-33.52	20230414	2125	12.00	20221013	1.14	N	095720	500	587 억	5205953	N	N	0	N	N
127	20231006	110551	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2360	40	2	1.72	88394850	37790	21.44	2300	2365	2300	3015	1625	2320	2339.11	4.51	5131	2383	2351	2333	2301	2283	2342	2292	587	695	500	1710	5	1	115505985	2726	90.77	0.73	12	0.03	26.00	3220.00	3580	20230414	-34.08	2125	20221013	11.06	3580	-34.08	20230414	2200	7.27	20230726	3580	-34.08	20230414	2125	11.06	20221013	1.14	N	095720	500	587 억	5205953	N	N	0	N	N
128	20231006	100556	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2360	40	2	1.72	58858000	25275	14.34	2300	2360	2300	3015	1625	2320	2328.70	4.51	2773	2383	2351	2333	2301	2283	2342	2292	587	695	500	1710	5	1	115505985	2726	90.77	0.73	12	0.02	26.00	3220.00	3580	20230414	-34.08	2125	20221013	11.06	3580	-34.08	20230414	2200	7.27	20230726	3580	-34.08	20230414	2125	11.06	20221013	1.14	N	095720	500	587 억	5205953	N	N	0	N	N
129	20231006	090551	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	2320	0	3	0.00	8751260	3801	2.16	2300	2330	2300	3015	1625	2320	2302.36	4.51	-488	2383	2351	2333	2301	2283	2342	2292	587	695	500	1710	5	1	115505985	2680	89.23	0.72	12	0.00	26.00	3220.00	3580	20230414	-35.20	2125	20221013	9.18	3580	-35.20	20230414	2200	5.45	20230726	3580	-35.20	20230414	2125	9.18	20221013	1.14	N	095720	500	587 억	5205953	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History