KissMeData/317400/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161142	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4705	-95	5	-1.98	416779815	88226	116.78	4850	4860	4670	6240	3360	4800	4724.00	0.89	-12622	4916	4857	4826	4767	4736	4842	4752	388	1440	1000	3450	5	1	38782520	1825	2.34	0.47	12	0.23	2009.00	10074.00	7870	20230509	-40.22	4670	20231031	0.75	7870	-40.22	20230509	4670	0.75	20231031	7870	-40.22	20230509	4670	0.75	20231031	1.00	N	317400	1000	387 억	344644	N	N	0	N	N
3	20231031	151153	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4700	-100	5	-2.08	411834280	87173	115.38	4850	4860	4670	6240	3360	4800	4724.33	0.89	-12566	4916	4857	4826	4767	4736	4842	4752	388	1440	1000	3450	5	1	38782520	1823	2.34	0.47	12	0.22	2009.00	10074.00	7870	20230509	-40.28	4670	20231031	0.64	7870	-40.28	20230509	4670	0.64	20231031	7870	-40.28	20230509	4670	0.64	20231031	1.00	N	317400	1000	387 억	344644	N	N	0	N	N
4	20231031	141202	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4690	-110	5	-2.29	345535335	73015	96.64	4850	4860	4675	6240	3360	4800	4732.39	0.89	-12808	4916	4857	4826	4767	4736	4842	4752	388	1440	1000	3450	5	1	38782520	1819	2.33	0.47	12	0.19	2009.00	10074.00	7870	20230509	-40.41	4675	20231031	0.32	7870	-40.41	20230509	4675	0.32	20231031	7870	-40.41	20230509	4675	0.32	20231031	1.00	N	317400	1000	387 억	344644	N	N	0	N	N
5	20231031	131153	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4720	-80	5	-1.67	295522055	62347	82.52	4850	4860	4675	6240	3360	4800	4739.96	0.89	-13044	4916	4857	4826	4767	4736	4842	4752	388	1440	1000	3450	5	1	38782520	1831	2.35	0.47	12	0.16	2009.00	10074.00	7870	20230509	-40.03	4675	20231031	0.96	7870	-40.03	20230509	4675	0.96	20231031	7870	-40.03	20230509	4675	0.96	20231031	1.00	N	317400	1000	387 억	344644	N	N	0	N	N
6	20231031	121153	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4715	-85	5	-1.77	214902545	45227	59.86	4850	4860	4675	6240	3360	4800	4751.64	0.89	-9694	4916	4857	4826	4767	4736	4842	4752	388	1440	1000	3450	5	1	38782520	1829	2.35	0.47	12	0.12	2009.00	10074.00	7870	20230509	-40.09	4675	20231031	0.86	7870	-40.09	20230509	4675	0.86	20231031	7870	-40.09	20230509	4675	0.86	20231031	1.00	N	317400	1000	387 억	344644	N	N	0	N	N
7	20231031	111224	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4730	-70	5	-1.46	158471815	33231	43.98	4850	4860	4725	6240	3360	4800	4768.79	0.89	-9666	4916	4857	4826	4767	4736	4842	4752	388	1440	1000	3450	5	1	38782520	1834	2.35	0.47	12	0.09	2009.00	10074.00	7870	20230509	-39.90	4725	20231031	0.11	7870	-39.90	20230509	4725	0.11	20231031	7870	-39.90	20230509	4725	0.11	20231031	1.00	N	317400	1000	387 억	344644	N	N	0	N	N
8	20231031	101202	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4770	-30	5	-0.62	62416020	12990	17.19	4850	4860	4765	6240	3360	4800	4804.93	0.89	-4400	4916	4857	4826	4767	4736	4842	4752	388	1440	1000	3450	5	1	38782520	1850	2.37	0.47	12	0.03	2009.00	10074.00	7870	20230509	-39.39	4765	20231031	0.10	7870	-39.39	20230509	4765	0.10	20231031	7870	-39.39	20230509	4765	0.10	20231031	1.00	N	317400	1000	387 억	344644	N	N	0	N	N
9	20231031	091202	57	100.00	KOSPI		서비스업	N	N	N	N		N	4855	55	2	1.15	3683220	759	1.00	4850	4855	4845	6240	3360	4800	4852.73	0.89	77	4916	4857	4826	4767	4736	4842	4752	388	1440	1000	3450	5	1	38782520	1883	2.42	0.48	12	0.00	2009.00	10074.00	7870	20230509	-38.31	4795	20231030	1.25	7870	-38.31	20230509	4795	1.25	20231030	7870	-38.31	20230509	4795	1.25	20231030	1.00	N	317400	1000	387 억	344644	N	N	0	N	N
10	20231030	161138	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4800	-80	5	-1.64	364483775	75544	240.02	4810	4885	4795	6340	3420	4880	4824.80	0.88	-5532	4946	4912	4876	4842	4806	4930	4860	388	1460	1000	3510	5	1	38782520	1862	2.39	0.48	12	0.19	2009.00	10074.00	7870	20230509	-39.01	4795	20231030	0.10	7870	-39.01	20230509	4795	0.10	20231030	7870	-39.01	20230509	4795	0.10	20231030	1.01	N	317400	1000	387 억	339617	N	N	0	N	N
11	20231030	151113	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4805	-75	5	-1.54	338888800	70213	223.08	4810	4885	4800	6340	3420	4880	4826.58	0.88	-4745	4946	4912	4876	4842	4806	4930	4860	388	1460	1000	3510	5	1	38782520	1864	2.39	0.48	12	0.18	2009.00	10074.00	7870	20230509	-38.95	4800	20231030	0.10	7870	-38.95	20230509	4800	0.10	20231030	7870	-38.95	20230509	4800	0.10	20231030	1.01	N	317400	1000	387 억	339617	N	N	0	N	N
12	20231030	141111	57	100.00	KOSPI		서비스업	N	N	N	N		N	4830	-50	5	-1.02	178109765	36813	116.96	4810	4885	4810	6340	3420	4880	4838.23	0.88	-5167	4946	4912	4876	4842	4806	4930	4860	388	1460	1000	3510	5	1	38782520	1873	2.40	0.48	12	0.09	2009.00	10074.00	7870	20230509	-38.63	4805	20231024	0.52	7870	-38.63	20230509	4805	0.52	20231024	7870	-38.63	20230509	4805	0.52	20231024	1.01	N	317400	1000	387 억	339617	N	N	0	N	N
13	20231030	131115	57	100.00	KOSPI		서비스업	N	N	N	N		N	4830	-50	5	-1.02	164962470	34090	108.31	4810	4885	4810	6340	3420	4880	4839.03	0.88	-3079	4946	4912	4876	4842	4806	4930	4860	388	1460	1000	3510	5	1	38782520	1873	2.40	0.48	12	0.09	2009.00	10074.00	7870	20230509	-38.63	4805	20231024	0.52	7870	-38.63	20230509	4805	0.52	20231024	7870	-38.63	20230509	4805	0.52	20231024	1.01	N	317400	1000	387 억	339617	N	N	0	N	N
14	20231030	121104	57	100.00	KOSPI		서비스업	N	N	N	N		N	4820	-60	5	-1.23	138885905	28693	91.16	4810	4885	4810	6340	3420	4880	4840.41	0.88	-1462	4946	4912	4876	4842	4806	4930	4860	388	1460	1000	3510	5	1	38782520	1869	2.40	0.48	12	0.07	2009.00	10074.00	7870	20230509	-38.75	4805	20231024	0.31	7870	-38.75	20230509	4805	0.31	20231024	7870	-38.75	20230509	4805	0.31	20231024	1.01	N	317400	1000	387 억	339617	N	N	0	N	N
15	20231030	111106	57	100.00	KOSPI		서비스업	N	N	N	N		N	4825	-55	5	-1.13	116144375	23987	76.21	4810	4885	4810	6340	3420	4880	4841.97	0.88	447	4946	4912	4876	4842	4806	4930	4860	388	1460	1000	3510	5	1	38782520	1871	2.40	0.48	12	0.06	2009.00	10074.00	7870	20230509	-38.69	4805	20231024	0.42	7870	-38.69	20230509	4805	0.42	20231024	7870	-38.69	20230509	4805	0.42	20231024	1.01	N	317400	1000	387 억	339617	N	N	0	N	N
16	20231030	101102	57	100.00	KOSPI		서비스업	N	N	N	N		N	4855	-25	5	-0.51	59921665	12352	39.25	4810	4885	4810	6340	3420	4880	4851.17	0.88	591	4946	4912	4876	4842	4806	4930	4860	388	1460	1000	3510	5	1	38782520	1883	2.42	0.48	12	0.03	2009.00	10074.00	7870	20230509	-38.31	4805	20231024	1.04	7870	-38.31	20230509	4805	1.04	20231024	7870	-38.31	20230509	4805	1.04	20231024	1.01	N	317400	1000	387 억	339617	N	N	0	N	N
17	20231030	091102	57	100.00	KOSPI		서비스업	N	N	N	N		N	4865	-15	5	-0.31	18361065	3803	12.08	4810	4880	4810	6340	3420	4880	4828.05	0.88	237	4946	4912	4876	4842	4806	4930	4860	388	1460	1000	3510	5	1	38782520	1887	2.42	0.48	12	0.01	2009.00	10074.00	7870	20230509	-38.18	4805	20231024	1.25	7870	-38.18	20230509	4805	1.25	20231024	7870	-38.18	20230509	4805	1.25	20231024	1.01	N	317400	1000	387 억	339617	N	N	0	N	N
18	20231027	161011	57	100.00	KOSPI		서비스업	N	N	N	N		N	4880	10	2	0.21	152079555	31289	86.08	4865	4910	4840	6330	3410	4870	4860.42	0.87	320	5040	4955	4890	4805	4740	4922	4772	388	1460	1000	3500	5	1	38782520	1893	2.43	0.48	12	0.08	2009.00	10074.00	7870	20230509	-37.99	4805	20231024	1.56	7870	-37.99	20230509	4805	1.56	20231024	7870	-37.99	20230509	4805	1.56	20231024	1.02	N	317400	1000	387 억	339298	N	N	0	N	N
19	20231027	151103	57	100.00	KOSPI		서비스업	N	N	N	N		N	4860	-10	5	-0.21	146478445	30138	82.91	4865	4910	4840	6330	3410	4870	4860.26	0.87	701	5040	4955	4890	4805	4740	4922	4772	388	1460	1000	3500	5	1	38782520	1885	2.42	0.48	12	0.08	2009.00	10074.00	7870	20230509	-38.25	4805	20231024	1.14	7870	-38.25	20230509	4805	1.14	20231024	7870	-38.25	20230509	4805	1.14	20231024	1.02	N	317400	1000	387 억	339298	N	N	0	N	N
20	20231027	141101	57	100.00	KOSPI		서비스업	N	N	N	N		N	4855	-15	5	-0.31	129823000	26710	73.48	4865	4910	4840	6330	3410	4870	4860.46	0.87	1094	5040	4955	4890	4805	4740	4922	4772	388	1460	1000	3500	5	1	38782520	1883	2.42	0.48	12	0.07	2009.00	10074.00	7870	20230509	-38.31	4805	20231024	1.04	7870	-38.31	20230509	4805	1.04	20231024	7870	-38.31	20230509	4805	1.04	20231024	1.02	N	317400	1000	387 억	339298	N	N	0	N	N
21	20231027	131052	57	100.00	KOSPI		서비스업	N	N	N	N		N	4875	5	2	0.10	88707565	18236	50.17	4865	4910	4845	6330	3410	4870	4864.42	0.87	1713	5040	4955	4890	4805	4740	4922	4772	388	1460	1000	3500	5	1	38782520	1891	2.43	0.48	12	0.05	2009.00	10074.00	7870	20230509	-38.06	4805	20231024	1.46	7870	-38.06	20230509	4805	1.46	20231024	7870	-38.06	20230509	4805	1.46	20231024	1.02	N	317400	1000	387 억	339298	N	N	0	N	N
22	20231027	121104	57	100.00	KOSPI		서비스업	N	N	N	N		N	4885	15	2	0.31	79861135	16422	45.18	4865	4910	4845	6330	3410	4870	4863.06	0.87	3227	5040	4955	4890	4805	4740	4922	4772	388	1460	1000	3500	5	1	38782520	1895	2.43	0.48	12	0.04	2009.00	10074.00	7870	20230509	-37.93	4805	20231024	1.66	7870	-37.93	20230509	4805	1.66	20231024	7870	-37.93	20230509	4805	1.66	20231024	1.02	N	317400	1000	387 억	339298	N	N	0	N	N
23	20231027	111110	57	100.00	KOSPI		서비스업	N	N	N	N		N	4880	10	2	0.21	76277135	15688	43.16	4865	4910	4845	6330	3410	4870	4862.13	0.87	3090	5040	4955	4890	4805	4740	4922	4772	388	1460	1000	3500	5	1	38782520	1893	2.43	0.48	12	0.04	2009.00	10074.00	7870	20230509	-37.99	4805	20231024	1.56	7870	-37.99	20230509	4805	1.56	20231024	7870	-37.99	20230509	4805	1.56	20231024	1.02	N	317400	1000	387 억	339298	N	N	0	N	N
24	20231027	101059	57	100.00	KOSPI		서비스업	N	N	N	N		N	4855	-15	5	-0.31	30130575	6191	17.03	4865	4910	4845	6330	3410	4870	4866.83	0.87	-352	5040	4955	4890	4805	4740	4922	4772	388	1460	1000	3500	5	1	38782520	1883	2.42	0.48	12	0.02	2009.00	10074.00	7870	20230509	-38.31	4805	20231024	1.04	7870	-38.31	20230509	4805	1.04	20231024	7870	-38.31	20230509	4805	1.04	20231024	1.02	N	317400	1000	387 억	339298	N	N	0	N	N
25	20231027	091104	57	100.00	KOSPI		서비스업	N	N	N	N		N	4880	10	2	0.21	9608030	1968	5.41	4865	4910	4865	6330	3410	4870	4882.13	0.87	-362	5040	4955	4890	4805	4740	4922	4772	388	1460	1000	3500	5	1	38782520	1893	2.43	0.48	12	0.01	2009.00	10074.00	7870	20230509	-37.99	4805	20231024	1.56	7870	-37.99	20230509	4805	1.56	20231024	7870	-37.99	20230509	4805	1.56	20231024	1.02	N	317400	1000	387 억	339298	N	N	0	N	N
26	20231026	161047	57	100.00	KOSPI		서비스업	N	N	N	N		N	4870	-110	5	-2.21	176913410	36334	100.68	4975	4975	4825	6470	3490	4980	4869.09	0.90	-11649	5130	5055	4945	4870	4760	5092	4907	388	1490	1000	3580	5	1	38782520	1889	2.42	0.48	12	0.09	2009.00	10074.00	7870	20230509	-38.12	4805	20231024	1.35	7870	-38.12	20230509	4805	1.35	20231024	7870	-38.12	20230509	4805	1.35	20231024	1.02	N	317400	1000	387 억	350755	N	N	0	N	N
27	20231026	151045	57	100.00	KOSPI		서비스업	N	N	N	N		N	4860	-120	5	-2.41	172772995	35483	98.32	4975	4975	4825	6470	3490	4980	4869.18	0.90	-11529	5130	5055	4945	4870	4760	5092	4907	388	1490	1000	3580	5	1	38782520	1885	2.42	0.48	12	0.09	2009.00	10074.00	7870	20230509	-38.25	4805	20231024	1.14	7870	-38.25	20230509	4805	1.14	20231024	7870	-38.25	20230509	4805	1.14	20231024	1.02	N	317400	1000	387 억	350755	N	N	0	N	N
28	20231026	141047	57	100.00	KOSPI		서비스업	N	N	N	N		N	4865	-115	5	-2.31	147986910	30378	84.17	4975	4975	4825	6470	3490	4980	4871.52	0.90	-9496	5130	5055	4945	4870	4760	5092	4907	388	1490	1000	3580	5	1	38782520	1887	2.42	0.48	12	0.08	2009.00	10074.00	7870	20230509	-38.18	4805	20231024	1.25	7870	-38.18	20230509	4805	1.25	20231024	7870	-38.18	20230509	4805	1.25	20231024	1.02	N	317400	1000	387 억	350755	N	N	0	N	N
29	20231026	131046	57	100.00	KOSPI		서비스업	N	N	N	N		N	4870	-110	5	-2.21	126314290	25927	71.84	4975	4975	4825	6470	3490	4980	4871.92	0.90	-8162	5130	5055	4945	4870	4760	5092	4907	388	1490	1000	3580	5	1	38782520	1889	2.42	0.48	12	0.07	2009.00	10074.00	7870	20230509	-38.12	4805	20231024	1.35	7870	-38.12	20230509	4805	1.35	20231024	7870	-38.12	20230509	4805	1.35	20231024	1.02	N	317400	1000	387 억	350755	N	N	0	N	N
30	20231026	121039	57	100.00	KOSPI		서비스업	N	N	N	N		N	4850	-130	5	-2.61	113032640	23189	64.25	4975	4975	4825	6470	3490	4980	4874.41	0.90	-6874	5130	5055	4945	4870	4760	5092	4907	388	1490	1000	3580	5	1	38782520	1881	2.41	0.48	12	0.06	2009.00	10074.00	7870	20230509	-38.37	4805	20231024	0.94	7870	-38.37	20230509	4805	0.94	20231024	7870	-38.37	20230509	4805	0.94	20231024	1.02	N	317400	1000	387 억	350755	N	N	0	N	N
31	20231026	111054	57	100.00	KOSPI		서비스업	N	N	N	N		N	4880	-100	5	-2.01	56704570	11603	32.15	4975	4975	4875	6470	3490	4980	4887.06	0.90	-4732	5130	5055	4945	4870	4760	5092	4907	388	1490	1000	3580	5	1	38782520	1893	2.43	0.48	12	0.03	2009.00	10074.00	7870	20230509	-37.99	4805	20231024	1.56	7870	-37.99	20230509	4805	1.56	20231024	7870	-37.99	20230509	4805	1.56	20231024	1.02	N	317400	1000	387 억	350755	N	N	0	N	N
32	20231026	101049	57	100.00	KOSPI		서비스업	N	N	N	N		N	4880	-100	5	-2.01	42999875	8797	24.38	4975	4975	4875	6470	3490	4980	4888.02	0.90	-2963	5130	5055	4945	4870	4760	5092	4907	388	1490	1000	3580	5	1	38782520	1893	2.43	0.48	12	0.02	2009.00	10074.00	7870	20230509	-37.99	4805	20231024	1.56	7870	-37.99	20230509	4805	1.56	20231024	7870	-37.99	20230509	4805	1.56	20231024	1.02	N	317400	1000	387 억	350755	N	N	0	N	N
33	20231026	091047	57	100.00	KOSPI		서비스업	N	N	N	N		N	4910	-70	5	-1.41	9921810	2030	5.62	4975	4975	4875	6470	3490	4980	4887.59	0.90	445	5130	5055	4945	4870	4760	5092	4907	388	1490	1000	3580	5	1	38782520	1904	2.44	0.49	12	0.01	2009.00	10074.00	7870	20230509	-37.61	4805	20231024	2.19	7870	-37.61	20230509	4805	2.19	20231024	7870	-37.61	20230509	4805	2.19	20231024	1.02	N	317400	1000	387 억	350755	N	N	0	N	N
34	20231025	161049	57	100.00	KOSPI		서비스업	N	N	N	N		N	4980	55	2	1.12	178765275	35980	136.62	4875	5020	4835	6400	3450	4925	4968.46	0.86	14699	5078	5001	4903	4826	4728	4952	4777	388	1475	1000	3540	5	1	38782520	1931	2.48	0.49	12	0.09	2009.00	10074.00	7870	20230509	-36.72	4805	20231024	3.64	7870	-36.72	20230509	4805	3.64	20231024	7870	-36.72	20230509	4805	3.64	20231024	1.03	N	317400	1000	387 억	335059	N	N	0	N	N
35	20231025	151047	57	100.00	KOSPI		서비스업	N	N	N	N		N	4960	35	2	0.71	174075985	35035	133.04	4875	5020	4835	6400	3450	4925	4968.63	0.86	14550	5078	5001	4903	4826	4728	4952	4777	388	1475	1000	3540	5	1	38782520	1924	2.47	0.49	12	0.09	2009.00	10074.00	7870	20230509	-36.98	4805	20231024	3.23	7870	-36.98	20230509	4805	3.23	20231024	7870	-36.98	20230509	4805	3.23	20231024	1.03	N	317400	1000	387 억	335059	N	N	0	N	N
36	20231025	141042	57	100.00	KOSPI		서비스업	N	N	N	N		N	4970	45	2	0.91	151760495	30533	115.94	4875	5020	4835	6400	3450	4925	4970.38	0.86	13798	5078	5001	4903	4826	4728	4952	4777	388	1475	1000	3540	5	1	38782520	1927	2.47	0.49	12	0.08	2009.00	10074.00	7870	20230509	-36.85	4805	20231024	3.43	7870	-36.85	20230509	4805	3.43	20231024	7870	-36.85	20230509	4805	3.43	20231024	1.03	N	317400	1000	387 억	335059	N	N	0	N	N
37	20231025	131044	57	100.00	KOSPI		서비스업	N	N	N	N		N	4960	35	2	0.71	138019635	27763	105.42	4875	5020	4835	6400	3450	4925	4971.35	0.86	13046	5078	5001	4903	4826	4728	4952	4777	388	1475	1000	3540	5	1	38782520	1924	2.47	0.49	12	0.07	2009.00	10074.00	7870	20230509	-36.98	4805	20231024	3.23	7870	-36.98	20230509	4805	3.23	20231024	7870	-36.98	20230509	4805	3.23	20231024	1.03	N	317400	1000	387 억	335059	N	N	0	N	N
38	20231025	121047	57	100.00	KOSPI		서비스업	N	N	N	N		N	4985	60	2	1.22	122246360	24586	93.36	4875	5020	4835	6400	3450	4925	4972.19	0.86	12555	5078	5001	4903	4826	4728	4952	4777	388	1475	1000	3540	5	1	38782520	1933	2.48	0.49	12	0.06	2009.00	10074.00	7870	20230509	-36.66	4805	20231024	3.75	7870	-36.66	20230509	4805	3.75	20231024	7870	-36.66	20230509	4805	3.75	20231024	1.03	N	317400	1000	387 억	335059	N	N	0	N	N
39	20231025	111046	57	100.00	KOSPI		서비스업	N	N	N	N		N	5000	75	2	1.52	108322915	21797	82.77	4875	5020	4835	6400	3450	4925	4969.62	0.86	11785	5078	5001	4903	4826	4728	4952	4777	388	1475	1000	3540	10	1	38782520	1939	2.49	0.50	12	0.06	2009.00	10074.00	7870	20230509	-36.47	4805	20231024	4.06	7870	-36.47	20230509	4805	4.06	20231024	7870	-36.47	20230509	4805	4.06	20231024	1.03	N	317400	1000	387 억	335059	N	N	0	N	N
40	20231025	101047	57	100.00	KOSPI		서비스업	N	N	N	N		N	4980	55	2	1.12	39630090	8029	30.49	4875	4980	4835	6400	3450	4925	4935.87	0.86	2473	5078	5001	4903	4826	4728	4952	4777	388	1475	1000	3540	5	1	38782520	1931	2.48	0.49	12	0.02	2009.00	10074.00	7870	20230509	-36.72	4805	20231024	3.64	7870	-36.72	20230509	4805	3.64	20231024	7870	-36.72	20230509	4805	3.64	20231024	1.03	N	317400	1000	387 억	335059	N	N	0	N	N
41	20231025	091043	57	100.00	KOSPI		서비스업	N	N	N	N		N	4935	10	2	0.20	8692410	1771	6.72	4875	4955	4835	6400	3450	4925	4908.19	0.86	534	5078	5001	4903	4826	4728	4952	4777	388	1475	1000	3540	5	1	38782520	1914	2.46	0.49	12	0.00	2009.00	10074.00	7870	20230509	-37.29	4805	20231024	2.71	7870	-37.29	20230509	4805	2.71	20231024	7870	-37.29	20230509	4805	2.71	20231024	1.03	N	317400	1000	387 억	335059	N	N	0	N	N
42	20231024	161020	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4925	90	2	1.86	127924300	26332	87.64	4980	4980	4805	6280	3385	4835	4858.13	0.87	-3269	4875	4855	4835	4815	4795	4865	4825	388	1445	1000	3480	5	1	38782520	1910	2.45	0.49	12	0.07	2009.00	10074.00	7870	20230509	-37.42	4805	20231024	2.50	7870	-37.42	20230509	4805	2.50	20231024	7870	-37.42	20230509	4805	2.50	20231024	1.04	N	317400	1000	387 억	338334	N	N	0	N	N
43	20231024	151036	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4925	90	2	1.86	124556315	25647	85.36	4980	4980	4805	6280	3385	4835	4856.56	0.87	-3229	4875	4855	4835	4815	4795	4865	4825	388	1445	1000	3480	5	1	38782520	1910	2.45	0.49	12	0.07	2009.00	10074.00	7870	20230509	-37.42	4805	20231024	2.50	7870	-37.42	20230509	4805	2.50	20231024	7870	-37.42	20230509	4805	2.50	20231024	1.04	N	317400	1000	387 억	338334	N	N	0	N	N
44	20231024	141019	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4900	65	2	1.34	117812510	24277	80.80	4980	4980	4805	6280	3385	4835	4852.84	0.87	-3194	4875	4855	4835	4815	4795	4865	4825	388	1445	1000	3480	5	1	38782520	1900	2.44	0.49	12	0.06	2009.00	10074.00	7870	20230509	-37.74	4805	20231024	1.98	7870	-37.74	20230509	4805	1.98	20231024	7870	-37.74	20230509	4805	1.98	20231024	1.04	N	317400	1000	387 억	338334	N	N	0	N	N
45	20231024	131024	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4880	45	2	0.93	102843205	21220	70.63	4980	4980	4805	6280	3385	4835	4846.52	0.87	-2658	4875	4855	4835	4815	4795	4865	4825	388	1445	1000	3480	5	1	38782520	1893	2.43	0.48	12	0.05	2009.00	10074.00	7870	20230509	-37.99	4805	20231024	1.56	7870	-37.99	20230509	4805	1.56	20231024	7870	-37.99	20230509	4805	1.56	20231024	1.04	N	317400	1000	387 억	338334	N	N	0	N	N
46	20231024	121035	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4835	0	3	0.00	95400225	19688	65.53	4980	4980	4805	6280	3385	4835	4845.60	0.87	-2746	4875	4855	4835	4815	4795	4865	4825	388	1445	1000	3480	5	1	38782520	1875	2.41	0.48	12	0.05	2009.00	10074.00	7870	20230509	-38.56	4805	20231024	0.62	7870	-38.56	20230509	4805	0.62	20231024	7870	-38.56	20230509	4805	0.62	20231024	1.04	N	317400	1000	387 억	338334	N	N	0	N	N
47	20231024	111031	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4815	-20	5	-0.41	83437380	17213	57.29	4980	4980	4805	6280	3385	4835	4847.35	0.87	-3863	4875	4855	4835	4815	4795	4865	4825	388	1445	1000	3480	5	1	38782520	1867	2.40	0.48	12	0.04	2009.00	10074.00	7870	20230509	-38.82	4805	20231024	0.21	7870	-38.82	20230509	4805	0.21	20231024	7870	-38.82	20230509	4805	0.21	20231024	1.04	N	317400	1000	387 억	338334	N	N	0	N	N
48	20231024	101021	57	100.00	KOSPI		서비스업	N	N	N	N		N	4865	30	2	0.62	49968660	10283	34.23	4980	4980	4840	6280	3385	4835	4859.35	0.87	-1817	4875	4855	4835	4815	4795	4865	4825	388	1445	1000	3480	5	1	38782520	1887	2.42	0.48	12	0.03	2009.00	10074.00	7870	20230509	-38.18	4815	20231023	1.04	7870	-38.18	20230509	4815	1.04	20231023	7870	-38.18	20230509	4815	1.04	20231023	1.04	N	317400	1000	387 억	338334	N	N	0	N	N
49	20231024	091029	57	100.00	KOSPI		서비스업	N	N	N	N		N	4880	45	2	0.93	37491955	7722	25.70	4980	4980	4840	6280	3385	4835	4855.21	0.87	-628	4875	4855	4835	4815	4795	4865	4825	388	1445	1000	3480	5	1	38782520	1893	2.43	0.48	12	0.02	2009.00	10074.00	7870	20230509	-37.99	4815	20231023	1.35	7870	-37.99	20230509	4815	1.35	20231023	7870	-37.99	20230509	4815	1.35	20231023	1.04	N	317400	1000	387 억	338334	N	N	0	N	N
50	20231023	161013	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4835	-25	5	-0.51	144961970	30013	56.97	4815	4855	4815	6310	3405	4860	4829.97	0.88	-3930	4953	4906	4878	4831	4803	4892	4817	388	1450	1000	3490	5	1	38782520	1875	2.41	0.48	12	0.08	2009.00	10074.00	7870	20230509	-38.56	4815	20231023	0.42	7870	-38.56	20230509	4815	0.42	20231023	7870	-38.56	20230509	4815	0.42	20231023	1.05	N	317400	1000	387 억	341893	N	N	0	N	N
51	20231023	151019	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4835	-25	5	-0.51	137849515	28542	54.17	4815	4855	4815	6310	3405	4860	4829.71	0.88	-3671	4953	4906	4878	4831	4803	4892	4817	388	1450	1000	3490	5	1	38782520	1875	2.41	0.48	12	0.07	2009.00	10074.00	7870	20230509	-38.56	4815	20231023	0.42	7870	-38.56	20230509	4815	0.42	20231023	7870	-38.56	20230509	4815	0.42	20231023	1.05	N	317400	1000	387 억	341893	N	N	0	N	N
52	20231023	141018	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4840	-20	5	-0.41	115093730	23836	45.24	4815	4855	4815	6310	3405	4860	4828.57	0.88	-2890	4953	4906	4878	4831	4803	4892	4817	388	1450	1000	3490	5	1	38782520	1877	2.41	0.48	12	0.06	2009.00	10074.00	7870	20230509	-38.50	4815	20231023	0.52	7870	-38.50	20230509	4815	0.52	20231023	7870	-38.50	20230509	4815	0.52	20231023	1.05	N	317400	1000	387 억	341893	N	N	0	N	N
53	20231023	131024	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4845	-15	5	-0.31	91664800	18995	36.05	4815	4855	4815	6310	3405	4860	4825.73	0.88	-1808	4953	4906	4878	4831	4803	4892	4817	388	1450	1000	3490	5	1	38782520	1879	2.41	0.48	12	0.05	2009.00	10074.00	7870	20230509	-38.44	4815	20231023	0.62	7870	-38.44	20230509	4815	0.62	20231023	7870	-38.44	20230509	4815	0.62	20231023	1.05	N	317400	1000	387 억	341893	N	N	0	N	N
54	20231023	121014	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4845	-15	5	-0.31	83189715	17246	32.73	4815	4855	4815	6310	3405	4860	4823.71	0.88	-1668	4953	4906	4878	4831	4803	4892	4817	388	1450	1000	3490	5	1	38782520	1879	2.41	0.48	12	0.04	2009.00	10074.00	7870	20230509	-38.44	4815	20231023	0.62	7870	-38.44	20230509	4815	0.62	20231023	7870	-38.44	20230509	4815	0.62	20231023	1.05	N	317400	1000	387 억	341893	N	N	0	N	N
55	20231023	111011	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4855	-5	5	-0.10	78186555	16214	30.78	4815	4855	4815	6310	3405	4860	4822.16	0.88	-1548	4953	4906	4878	4831	4803	4892	4817	388	1450	1000	3490	5	1	38782520	1883	2.42	0.48	12	0.04	2009.00	10074.00	7870	20230509	-38.31	4815	20231023	0.83	7870	-38.31	20230509	4815	0.83	20231023	7870	-38.31	20230509	4815	0.83	20231023	1.05	N	317400	1000	387 억	341893	N	N	0	N	N
56	20231023	101004	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4825	-35	5	-0.72	60817320	12617	23.95	4815	4845	4815	6310	3405	4860	4820.27	0.88	-1658	4953	4906	4878	4831	4803	4892	4817	388	1450	1000	3490	5	1	38782520	1871	2.40	0.48	12	0.03	2009.00	10074.00	7870	20230509	-38.69	4815	20231023	0.21	7870	-38.69	20230509	4815	0.21	20231023	7870	-38.69	20230509	4815	0.21	20231023	1.05	N	317400	1000	387 억	341893	N	N	0	N	N
57	20231023	091025	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4820	-40	5	-0.82	19941085	4137	7.85	4815	4840	4815	6310	3405	4860	4820.18	0.88	-88	4953	4906	4878	4831	4803	4892	4817	388	1450	1000	3490	5	1	38782520	1869	2.40	0.48	12	0.01	2009.00	10074.00	7870	20230509	-38.75	4815	20231023	0.10	7870	-38.75	20230509	4815	0.10	20231023	7870	-38.75	20230509	4815	0.10	20231023	1.05	N	317400	1000	387 억	341893	N	N	0	N	N
58	20231020	161008	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4860	-60	5	-1.22	255455740	52449	120.82	4920	4925	4850	6390	3445	4920	4870.56	0.90	-6459	5056	4987	4951	4882	4846	4970	4865	388	1470	1000	3540	5	1	38782520	1885	2.42	0.48	12	0.14	2009.00	10074.00	7870	20230509	-38.25	4850	20231020	0.21	7870	-38.25	20230509	4850	0.21	20231020	7870	-38.25	20230509	4850	0.21	20231020	1.05	N	317400	1000	387 억	349016	N	N	0	N	N
59	20231020	151008	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4855	-65	5	-1.32	242320985	49744	114.59	4920	4925	4850	6390	3445	4920	4871.36	0.90	-6372	5056	4987	4951	4882	4846	4970	4865	388	1470	1000	3540	5	1	38782520	1883	2.42	0.48	12	0.13	2009.00	10074.00	7870	20230509	-38.31	4850	20231020	0.10	7870	-38.31	20230509	4850	0.10	20231020	7870	-38.31	20230509	4850	0.10	20231020	1.05	N	317400	1000	387 억	349016	N	N	0	N	N
60	20231020	141019	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4855	-65	5	-1.32	216182225	44364	102.20	4920	4925	4850	6390	3445	4920	4872.92	0.90	-6040	5056	4987	4951	4882	4846	4970	4865	388	1470	1000	3540	5	1	38782520	1883	2.42	0.48	12	0.11	2009.00	10074.00	7870	20230509	-38.31	4850	20231020	0.10	7870	-38.31	20230509	4850	0.10	20231020	7870	-38.31	20230509	4850	0.10	20231020	1.05	N	317400	1000	387 억	349016	N	N	0	N	N
61	20231020	130951	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4870	-50	5	-1.02	175256250	35970	82.86	4920	4925	4850	6390	3445	4920	4872.29	0.90	-5838	5056	4987	4951	4882	4846	4970	4865	388	1470	1000	3540	5	1	38782520	1889	2.42	0.48	12	0.09	2009.00	10074.00	7870	20230509	-38.12	4850	20231020	0.41	7870	-38.12	20230509	4850	0.41	20231020	7870	-38.12	20230509	4850	0.41	20231020	1.05	N	317400	1000	387 억	349016	N	N	0	N	N
62	20231020	121001	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4860	-60	5	-1.22	153324955	31456	72.46	4920	4925	4850	6390	3445	4920	4874.27	0.90	-5668	5056	4987	4951	4882	4846	4970	4865	388	1470	1000	3540	5	1	38782520	1885	2.42	0.48	12	0.08	2009.00	10074.00	7870	20230509	-38.25	4850	20231020	0.21	7870	-38.25	20230509	4850	0.21	20231020	7870	-38.25	20230509	4850	0.21	20231020	1.05	N	317400	1000	387 억	349016	N	N	0	N	N
63	20231020	111012	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4875	-45	5	-0.91	108359125	22200	51.14	4920	4925	4860	6390	3445	4920	4881.04	0.90	-1634	5056	4987	4951	4882	4846	4970	4865	388	1470	1000	3540	5	1	38782520	1891	2.43	0.48	12	0.06	2009.00	10074.00	7870	20230509	-38.06	4860	20231020	0.31	7870	-38.06	20230509	4860	0.31	20231020	7870	-38.06	20230509	4860	0.31	20231020	1.05	N	317400	1000	387 억	349016	N	N	0	N	N
64	20231020	101003	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4870	-50	5	-1.02	84560155	17308	39.87	4920	4925	4860	6390	3445	4920	4885.61	0.90	-788	5056	4987	4951	4882	4846	4970	4865	388	1470	1000	3540	5	1	38782520	1889	2.42	0.48	12	0.04	2009.00	10074.00	7870	20230509	-38.12	4860	20231020	0.21	7870	-38.12	20230509	4860	0.21	20231020	7870	-38.12	20230509	4860	0.21	20231020	1.05	N	317400	1000	387 억	349016	N	N	0	N	N
65	20231020	091001	57	100.00	KOSPI		서비스업	N	N	N	N		N	4920	0	3	0.00	20577185	4184	9.64	4920	4925	4910	6390	3445	4920	4918.07	0.90	-1008	5056	4987	4951	4882	4846	4970	4865	388	1470	1000	3540	5	1	38782520	1908	2.45	0.49	12	0.01	2009.00	10074.00	7870	20230509	-37.48	4870	20231010	1.03	7870	-37.48	20230509	4870	1.03	20231010	7870	-37.48	20230509	4870	1.03	20231010	1.05	N	317400	1000	387 억	349016	N	N	0	N	N
66	20231019	161000	57	100.00	KOSPI		서비스업	N	N	N	N		N	4920	-80	5	-1.60	214236690	43364	370.89	5000	5020	4915	6500	3500	5000	4940.43	0.92	-8125	5066	5032	5016	4982	4966	5025	4975	388	1500	1000	3600	5	1	38782520	1908	2.45	0.49	12	0.11	2009.00	10074.00	7870	20230509	-37.48	4870	20231010	1.03	7870	-37.48	20230509	4870	1.03	20231010	7870	-37.48	20230509	4870	1.03	20231010	1.05	N	317400	1000	387 억	355780	N	N	0	N	N
67	20231019	150949	57	100.00	KOSPI		서비스업	N	N	N	N		N	4935	-65	5	-1.30	181650795	36743	314.26	5000	5020	4915	6500	3500	5000	4943.82	0.92	-8072	5066	5032	5016	4982	4966	5025	4975	388	1500	1000	3600	5	1	38782520	1914	2.46	0.49	12	0.09	2009.00	10074.00	7870	20230509	-37.29	4870	20231010	1.33	7870	-37.29	20230509	4870	1.33	20231010	7870	-37.29	20230509	4870	1.33	20231010	1.05	N	317400	1000	387 억	355780	N	N	0	N	N
68	20231019	141003	57	100.00	KOSPI		서비스업	N	N	N	N		N	4930	-70	5	-1.40	148440360	30003	256.61	5000	5020	4915	6500	3500	5000	4947.52	0.92	-7687	5066	5032	5016	4982	4966	5025	4975	388	1500	1000	3600	5	1	38782520	1912	2.45	0.49	12	0.08	2009.00	10074.00	7870	20230509	-37.36	4870	20231010	1.23	7870	-37.36	20230509	4870	1.23	20231010	7870	-37.36	20230509	4870	1.23	20231010	1.05	N	317400	1000	387 억	355780	N	N	0	N	N
69	20231019	130954	57	100.00	KOSPI		서비스업	N	N	N	N		N	4950	-50	5	-1.00	76150345	15346	131.25	5000	5020	4940	6500	3500	5000	4962.23	0.92	-7258	5066	5032	5016	4982	4966	5025	4975	388	1500	1000	3600	5	1	38782520	1920	2.46	0.49	12	0.04	2009.00	10074.00	7870	20230509	-37.10	4870	20231010	1.64	7870	-37.10	20230509	4870	1.64	20231010	7870	-37.10	20230509	4870	1.64	20231010	1.05	N	317400	1000	387 억	355780	N	N	0	N	N
70	20231019	121001	57	100.00	KOSPI		서비스업	N	N	N	N		N	4955	-45	5	-0.90	57102465	11497	98.33	5000	5020	4945	6500	3500	5000	4966.73	0.92	-6579	5066	5032	5016	4982	4966	5025	4975	388	1500	1000	3600	5	1	38782520	1922	2.47	0.49	12	0.03	2009.00	10074.00	7870	20230509	-37.04	4870	20231010	1.75	7870	-37.04	20230509	4870	1.75	20231010	7870	-37.04	20230509	4870	1.75	20231010	1.05	N	317400	1000	387 억	355780	N	N	0	N	N
71	20231019	110955	57	100.00	KOSPI		서비스업	N	N	N	N		N	4975	-25	5	-0.50	31676355	6372	54.50	5000	5020	4945	6500	3500	5000	4971.18	0.92	-3255	5066	5032	5016	4982	4966	5025	4975	388	1500	1000	3600	5	1	38782520	1929	2.48	0.49	12	0.02	2009.00	10074.00	7870	20230509	-36.79	4870	20231010	2.16	7870	-36.79	20230509	4870	2.16	20231010	7870	-36.79	20230509	4870	2.16	20231010	1.05	N	317400	1000	387 억	355780	N	N	0	N	N
72	20231019	100949	57	100.00	KOSPI		서비스업	N	N	N	N		N	4980	-20	5	-0.40	25854610	5202	44.49	5000	5020	4945	6500	3500	5000	4970.13	0.92	-2247	5066	5032	5016	4982	4966	5025	4975	388	1500	1000	3600	5	1	38782520	1931	2.48	0.49	12	0.01	2009.00	10074.00	7870	20230509	-36.72	4870	20231010	2.26	7870	-36.72	20230509	4870	2.26	20231010	7870	-36.72	20230509	4870	2.26	20231010	1.05	N	317400	1000	387 억	355780	N	N	0	N	N
73	20231019	090959	57	100.00	KOSPI		서비스업	N	N	N	N		N	4955	-45	5	-0.90	10333160	2075	17.75	5000	5020	4955	6500	3500	5000	4979.84	0.92	-1466	5066	5032	5016	4982	4966	5025	4975	388	1500	1000	3600	5	1	38782520	1922	2.47	0.49	12	0.01	2009.00	10074.00	7870	20230509	-37.04	4870	20231010	1.75	7870	-37.04	20230509	4870	1.75	20231010	7870	-37.04	20230509	4870	1.75	20231010	1.05	N	317400	1000	387 억	355780	N	N	0	N	N
74	20231018	161003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5000	-20	5	-0.40	58422530	11664	40.92	5050	5050	5000	6520	3520	5020	5008.79	0.92	74	5086	5052	5026	4992	4966	5040	4980	388	1500	1000	3610	10	1	38782520	1939	2.49	0.50	12	0.03	2009.00	10074.00	7870	20230509	-36.47	4870	20231010	2.67	7870	-36.47	20230509	4870	2.67	20231010	7870	-36.47	20230509	4870	2.67	20231010	1.06	N	317400	1000	387 억	355836	N	N	0	N	N
75	20231018	150954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5010	-10	5	-0.20	53467050	10673	37.44	5050	5050	5000	6520	3520	5020	5009.56	0.92	-99	5086	5052	5026	4992	4966	5040	4980	388	1500	1000	3610	10	1	38782520	1943	2.49	0.50	12	0.03	2009.00	10074.00	7870	20230509	-36.34	4870	20231010	2.87	7870	-36.34	20230509	4870	2.87	20231010	7870	-36.34	20230509	4870	2.87	20231010	1.06	N	317400	1000	387 억	355836	N	N	0	N	N
76	20231018	140939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5010	-10	5	-0.20	48315810	9643	33.83	5050	5050	5000	6520	3520	5020	5010.45	0.92	-82	5086	5052	5026	4992	4966	5040	4980	388	1500	1000	3610	10	1	38782520	1943	2.49	0.50	12	0.02	2009.00	10074.00	7870	20230509	-36.34	4870	20231010	2.87	7870	-36.34	20230509	4870	2.87	20231010	7870	-36.34	20230509	4870	2.87	20231010	1.06	N	317400	1000	387 억	355836	N	N	0	N	N
77	20231018	130937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5000	-20	5	-0.40	37754190	7531	26.42	5050	5050	5000	6520	3520	5020	5013.17	0.92	-136	5086	5052	5026	4992	4966	5040	4980	388	1500	1000	3610	10	1	38782520	1939	2.49	0.50	12	0.02	2009.00	10074.00	7870	20230509	-36.47	4870	20231010	2.67	7870	-36.47	20230509	4870	2.67	20231010	7870	-36.47	20230509	4870	2.67	20231010	1.06	N	317400	1000	387 억	355836	N	N	0	N	N
78	20231018	120954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5020	0	3	0.00	23803890	4743	16.64	5050	5050	5010	6520	3520	5020	5018.74	0.92	-20	5086	5052	5026	4992	4966	5040	4980	388	1500	1000	3610	10	1	38782520	1947	2.50	0.50	12	0.01	2009.00	10074.00	7870	20230509	-36.21	4870	20231010	3.08	7870	-36.21	20230509	4870	3.08	20231010	7870	-36.21	20230509	4870	3.08	20231010	1.06	N	317400	1000	387 억	355836	N	N	0	N	N
79	20231018	110946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5030	10	2	0.20	21456790	4275	15.00	5050	5050	5010	6520	3520	5020	5019.13	0.92	74	5086	5052	5026	4992	4966	5040	4980	388	1500	1000	3610	10	1	38782520	1951	2.50	0.50	12	0.01	2009.00	10074.00	7870	20230509	-36.09	4870	20231010	3.29	7870	-36.09	20230509	4870	3.29	20231010	7870	-36.09	20230509	4870	3.29	20231010	1.06	N	317400	1000	387 억	355836	N	N	0	N	N
80	20231018	100958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5010	-10	5	-0.20	14729910	2933	10.29	5050	5050	5010	6520	3520	5020	5022.13	0.92	51	5086	5052	5026	4992	4966	5040	4980	388	1500	1000	3610	10	1	38782520	1943	2.49	0.50	12	0.01	2009.00	10074.00	7870	20230509	-36.34	4870	20231010	2.87	7870	-36.34	20230509	4870	2.87	20231010	7870	-36.34	20230509	4870	2.87	20231010	1.06	N	317400	1000	387 억	355836	N	N	0	N	N
81	20231018	090942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5040	20	2	0.40	327850	65	0.23	5050	5050	5020	6520	3520	5020	5043.85	0.92	-7	5086	5052	5026	4992	4966	5040	4980	388	1500	1000	3610	10	1	38782520	1955	2.51	0.50	12	0.00	2009.00	10074.00	7870	20230509	-35.96	4870	20231010	3.49	7870	-35.96	20230509	4870	3.49	20231010	7870	-35.96	20230509	4870	3.49	20231010	1.06	N	317400	1000	387 억	355836	N	N	0	N	N
82	20231017	160944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5020	0	3	0.00	143028940	28506	89.00	5050	5060	5000	6520	3520	5020	5017.50	0.93	-4247	5120	5070	5030	4980	4940	5065	4975	388	1500	1000	3610	10	1	38782520	1947	2.50	0.50	12	0.07	2009.00	10074.00	7870	20230509	-36.21	4870	20231010	3.08	7870	-36.21	20230509	4870	3.08	20231010	7870	-36.21	20230509	4870	3.08	20231010	1.06	N	317400	1000	387 억	360059	N	N	0	N	N
83	20231017	150953	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5000	-20	5	-0.40	122868890	24487	76.45	5050	5060	5000	6520	3520	5020	5017.72	0.93	-4236	5120	5070	5030	4980	4940	5065	4975	388	1500	1000	3610	10	1	38782520	1939	2.49	0.50	12	0.06	2009.00	10074.00	7870	20230509	-36.47	4870	20231010	2.67	7870	-36.47	20230509	4870	2.67	20231010	7870	-36.47	20230509	4870	2.67	20231010	1.06	N	317400	1000	387 억	360059	N	N	0	N	N
84	20231017	140955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5020	0	3	0.00	76908030	15319	47.83	5050	5060	5000	6520	3520	5020	5020.43	0.93	-3797	5120	5070	5030	4980	4940	5065	4975	388	1500	1000	3610	10	1	38782520	1947	2.50	0.50	12	0.04	2009.00	10074.00	7870	20230509	-36.21	4870	20231010	3.08	7870	-36.21	20230509	4870	3.08	20231010	7870	-36.21	20230509	4870	3.08	20231010	1.06	N	317400	1000	387 억	360059	N	N	0	N	N
85	20231017	130946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5020	0	3	0.00	45627890	9088	28.37	5050	5060	5000	6520	3520	5020	5020.67	0.93	-1412	5120	5070	5030	4980	4940	5065	4975	388	1500	1000	3610	10	1	38782520	1947	2.50	0.50	12	0.02	2009.00	10074.00	7870	20230509	-36.21	4870	20231010	3.08	7870	-36.21	20230509	4870	3.08	20231010	7870	-36.21	20230509	4870	3.08	20231010	1.06	N	317400	1000	387 억	360059	N	N	0	N	N
86	20231017	120951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5020	0	3	0.00	19676150	3924	12.25	5050	5060	5000	6520	3520	5020	5014.31	0.93	-896	5120	5070	5030	4980	4940	5065	4975	388	1500	1000	3610	10	1	38782520	1947	2.50	0.50	12	0.01	2009.00	10074.00	7870	20230509	-36.21	4870	20231010	3.08	7870	-36.21	20230509	4870	3.08	20231010	7870	-36.21	20230509	4870	3.08	20231010	1.06	N	317400	1000	387 억	360059	N	N	0	N	N
87	20231017	110940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5000	-20	5	-0.40	17512050	3492	10.90	5050	5060	5000	6520	3520	5020	5014.91	0.93	-669	5120	5070	5030	4980	4940	5065	4975	388	1500	1000	3610	10	1	38782520	1939	2.49	0.50	12	0.01	2009.00	10074.00	7870	20230509	-36.47	4870	20231010	2.67	7870	-36.47	20230509	4870	2.67	20231010	7870	-36.47	20230509	4870	2.67	20231010	1.06	N	317400	1000	387 억	360059	N	N	0	N	N
88	20231017	100932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5030	10	2	0.20	4093950	814	2.54	5050	5060	5010	6520	3520	5020	5029.42	0.93	-310	5120	5070	5030	4980	4940	5065	4975	388	1500	1000	3610	10	1	38782520	1951	2.50	0.50	12	0.00	2009.00	10074.00	7870	20230509	-36.09	4870	20231010	3.29	7870	-36.09	20230509	4870	3.29	20231010	7870	-36.09	20230509	4870	3.29	20231010	1.06	N	317400	1000	387 억	360059	N	N	0	N	N
89	20231017	090944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5040	20	2	0.40	793780	158	0.49	5050	5060	5010	6520	3520	5020	5023.92	0.93	-3	5120	5070	5030	4980	4940	5065	4975	388	1500	1000	3610	10	1	38782520	1955	2.51	0.50	12	0.00	2009.00	10074.00	7870	20230509	-35.96	4870	20231010	3.49	7870	-35.96	20230509	4870	3.49	20231010	7870	-35.96	20230509	4870	3.49	20231010	1.06	N	317400	1000	387 억	360059	N	N	0	N	N
90	20231016	160941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5020	0	3	0.00	160666800	32011	117.54	5020	5080	4990	6520	3520	5020	5019.11	0.95	-5193	5080	5050	5030	5000	4980	5040	4990	388	1500	1000	3610	10	1	38782520	1947	2.50	0.50	12	0.08	2009.00	10074.00	7870	20230509	-36.21	4870	20231010	3.08	7870	-36.21	20230509	4870	3.08	20231010	7870	-36.21	20230509	4870	3.08	20231010	1.07	N	317400	1000	387 억	366505	N	N	0	N	N
91	20231016	150942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5010	-10	5	-0.20	157653610	31410	115.33	5020	5080	4990	6520	3520	5020	5019.22	0.95	-5138	5080	5050	5030	5000	4980	5040	4990	388	1500	1000	3610	10	1	38782520	1943	2.49	0.50	12	0.08	2009.00	10074.00	7870	20230509	-36.34	4870	20231010	2.87	7870	-36.34	20230509	4870	2.87	20231010	7870	-36.34	20230509	4870	2.87	20231010	1.07	N	317400	1000	387 억	366505	N	N	0	N	N
92	20231016	140943	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5020	0	3	0.00	104642680	20827	76.47	5020	5080	4990	6520	3520	5020	5024.38	0.95	-4716	5080	5050	5030	5000	4980	5040	4990	388	1500	1000	3610	10	1	38782520	1947	2.50	0.50	12	0.05	2009.00	10074.00	7870	20230509	-36.21	4870	20231010	3.08	7870	-36.21	20230509	4870	3.08	20231010	7870	-36.21	20230509	4870	3.08	20231010	1.07	N	317400	1000	387 억	366505	N	N	0	N	N
93	20231016	130936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5020	0	3	0.00	79028530	15710	57.69	5020	5080	5010	6520	3520	5020	5030.46	0.95	-3418	5080	5050	5030	5000	4980	5040	4990	388	1500	1000	3610	10	1	38782520	1947	2.50	0.50	12	0.04	2009.00	10074.00	7870	20230509	-36.21	4870	20231010	3.08	7870	-36.21	20230509	4870	3.08	20231010	7870	-36.21	20230509	4870	3.08	20231010	1.07	N	317400	1000	387 억	366505	N	N	0	N	N
94	20231016	120938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5030	10	2	0.20	64694850	12853	47.19	5020	5080	5010	6520	3520	5020	5033.44	0.95	-2612	5080	5050	5030	5000	4980	5040	4990	388	1500	1000	3610	10	1	38782520	1951	2.50	0.50	12	0.03	2009.00	10074.00	7870	20230509	-36.09	4870	20231010	3.29	7870	-36.09	20230509	4870	3.29	20231010	7870	-36.09	20230509	4870	3.29	20231010	1.07	N	317400	1000	387 억	366505	N	N	0	N	N
95	20231016	110931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5020	0	3	0.00	57847450	11490	42.19	5020	5080	5010	6520	3520	5020	5034.59	0.95	-2274	5080	5050	5030	5000	4980	5040	4990	388	1500	1000	3610	10	1	38782520	1947	2.50	0.50	12	0.03	2009.00	10074.00	7870	20230509	-36.21	4870	20231010	3.08	7870	-36.21	20230509	4870	3.08	20231010	7870	-36.21	20230509	4870	3.08	20231010	1.07	N	317400	1000	387 억	366505	N	N	0	N	N
96	20231016	100926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5010	-10	5	-0.20	33589150	6658	24.45	5020	5080	5010	6520	3520	5020	5044.93	0.95	-2049	5080	5050	5030	5000	4980	5040	4990	388	1500	1000	3610	10	1	38782520	1943	2.49	0.50	12	0.02	2009.00	10074.00	7870	20230509	-36.34	4870	20231010	2.87	7870	-36.34	20230509	4870	2.87	20231010	7870	-36.34	20230509	4870	2.87	20231010	1.07	N	317400	1000	387 억	366505	N	N	0	N	N
97	20231016	090928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5010	-10	5	-0.20	2383980	475	1.74	5020	5020	5010	6520	3520	5020	5018.91	0.95	-62	5080	5050	5030	5000	4980	5040	4990	388	1500	1000	3610	10	1	38782520	1943	2.49	0.50	12	0.00	2009.00	10074.00	7870	20230509	-36.34	4870	20231010	2.87	7870	-36.34	20230509	4870	2.87	20231010	7870	-36.34	20230509	4870	2.87	20231010	1.07	N	317400	1000	387 억	366505	N	N	0	N	N
98	20231012	160958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5060	65	2	1.30	110061540	21750	72.28	5040	5090	5020	6490	3500	4995	5060.30	0.94	4050	5068	5031	4983	4946	4898	5050	4965	388	1495	1000	3590	10	1	38782520	1962	2.52	0.50	12	0.06	2009.00	10074.00	7870	20230509	-35.71	4870	20231010	3.90	7870	-35.71	20230509	4870	3.90	20231010	7870	-35.71	20230509	4870	3.90	20231010	1.09	N	317400	1000	387 억	365490	N	N	11	N	N
99	20231012	150935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5080	85	2	1.70	95584510	18889	62.77	5040	5090	5020	6490	3500	4995	5060.33	0.94	4153	5068	5031	4983	4946	4898	5050	4965	388	1495	1000	3590	10	1	38782520	1970	2.53	0.50	12	0.05	2009.00	10074.00	7870	20230509	-35.45	4870	20231010	4.31	7870	-35.45	20230509	4870	4.31	20231010	7870	-35.45	20230509	4870	4.31	20231010	1.09	N	317400	1000	387 억	365490	N	N	11	N	N
100	20231012	140937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	75	2	1.50	86657510	17127	56.92	5040	5090	5020	6490	3500	4995	5059.70	0.94	3613	5068	5031	4983	4946	4898	5050	4965	388	1495	1000	3590	10	1	38782520	1966	2.52	0.50	12	0.04	2009.00	10074.00	7870	20230509	-35.58	4870	20231010	4.11	7870	-35.58	20230509	4870	4.11	20231010	7870	-35.58	20230509	4870	4.11	20231010	1.09	N	317400	1000	387 억	365490	N	N	11	N	N
101	20231012	130937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5070	75	2	1.50	85280980	16855	56.01	5040	5090	5020	6490	3500	4995	5059.68	0.94	3563	5068	5031	4983	4946	4898	5050	4965	388	1495	1000	3590	10	1	38782520	1966	2.52	0.50	12	0.04	2009.00	10074.00	7870	20230509	-35.58	4870	20231010	4.11	7870	-35.58	20230509	4870	4.11	20231010	7870	-35.58	20230509	4870	4.11	20231010	1.09	N	317400	1000	387 억	365490	N	N	11	N	N
102	20231012	120947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5060	65	2	1.30	68042530	13448	44.69	5040	5090	5020	6490	3500	4995	5059.68	0.94	3051	5068	5031	4983	4946	4898	5050	4965	388	1495	1000	3590	10	1	38782520	1962	2.52	0.50	12	0.03	2009.00	10074.00	7870	20230509	-35.71	4870	20231010	3.90	7870	-35.71	20230509	4870	3.90	20231010	7870	-35.71	20230509	4870	3.90	20231010	1.09	N	317400	1000	387 억	365490	N	N	11	N	N
103	20231012	110947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5080	85	2	1.70	54741320	10828	35.98	5040	5080	5020	6490	3500	4995	5055.53	0.94	2045	5068	5031	4983	4946	4898	5050	4965	388	1495	1000	3590	10	1	38782520	1970	2.53	0.50	12	0.03	2009.00	10074.00	7870	20230509	-35.45	4870	20231010	4.31	7870	-35.45	20230509	4870	4.31	20231010	7870	-35.45	20230509	4870	4.31	20231010	1.09	N	317400	1000	387 억	365490	N	N	11	N	N
104	20231012	100938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5050	55	2	1.10	35810690	7087	23.55	5040	5080	5020	6490	3500	4995	5053.01	0.94	-170	5068	5031	4983	4946	4898	5050	4965	388	1495	1000	3590	10	1	38782520	1959	2.51	0.50	12	0.02	2009.00	10074.00	7870	20230509	-35.83	4870	20231010	3.70	7870	-35.83	20230509	4870	3.70	20231010	7870	-35.83	20230509	4870	3.70	20231010	1.09	N	317400	1000	387 억	365490	N	N	11	N	N
105	20231012	090945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5050	55	2	1.10	10557030	2090	6.95	5040	5070	5040	6490	3500	4995	5051.21	0.94	-95	5068	5031	4983	4946	4898	5050	4965	388	1495	1000	3590	10	1	38782520	1959	2.51	0.50	12	0.01	2009.00	10074.00	7870	20230509	-35.83	4870	20231010	3.70	7870	-35.83	20230509	4870	3.70	20231010	7870	-35.83	20230509	4870	3.70	20231010	1.09	N	317400	1000	387 억	365490	N	N	11	N	N
106	20231011	160934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4995	75	2	1.52	150140635	30090	45.72	4935	5020	4935	6390	3445	4920	4989.72	0.93	3081	5100	5010	4940	4850	4780	4975	4815	388	1470	1000	3540	5	1	38782520	1937	2.49	0.50	12	0.08	2009.00	10074.00	7870	20230509	-36.53	4870	20231010	2.57	7870	-36.53	20230509	4870	2.57	20231010	7870	-36.53	20230509	4870	2.57	20231010	1.10	N	317400	1000	387 억	361492	N	N	11	N	N
107	20231011	150940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4965	45	2	0.91	143581065	28768	43.71	4935	5020	4935	6390	3445	4920	4991.00	0.93	3042	5100	5010	4940	4850	4780	4975	4815	388	1470	1000	3540	5	1	38782520	1926	2.47	0.49	12	0.07	2009.00	10074.00	7870	20230509	-36.91	4870	20231010	1.95	7870	-36.91	20230509	4870	1.95	20231010	7870	-36.91	20230509	4870	1.95	20231010	1.10	N	317400	1000	387 억	361492	N	N	0	N	N
108	20231011	140942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4970	50	2	1.02	120048780	24029	36.51	4935	5020	4935	6390	3445	4920	4996.00	0.93	1523	5100	5010	4940	4850	4780	4975	4815	388	1470	1000	3540	5	1	38782520	1927	2.47	0.49	12	0.06	2009.00	10074.00	7870	20230509	-36.85	4870	20231010	2.05	7870	-36.85	20230509	4870	2.05	20231010	7870	-36.85	20230509	4870	2.05	20231010	1.10	N	317400	1000	387 억	361492	N	N	0	N	N
109	20231011	130930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4990	70	2	1.42	99307970	19867	30.19	4935	5020	4935	6390	3445	4920	4998.64	0.93	1238	5100	5010	4940	4850	4780	4975	4815	388	1470	1000	3540	5	1	38782520	1935	2.48	0.50	12	0.05	2009.00	10074.00	7870	20230509	-36.59	4870	20231010	2.46	7870	-36.59	20230509	4870	2.46	20231010	7870	-36.59	20230509	4870	2.46	20231010	1.10	N	317400	1000	387 억	361492	N	N	0	N	N
110	20231011	120949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4995	75	2	1.52	78172675	15628	23.75	4935	5020	4935	6390	3445	4920	5002.09	0.93	780	5100	5010	4940	4850	4780	4975	4815	388	1470	1000	3540	5	1	38782520	1937	2.49	0.50	12	0.04	2009.00	10074.00	7870	20230509	-36.53	4870	20231010	2.57	7870	-36.53	20230509	4870	2.57	20231010	7870	-36.53	20230509	4870	2.57	20231010	1.10	N	317400	1000	387 억	361492	N	N	0	N	N
111	20231011	110943	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5000	80	2	1.63	59050870	11805	17.94	4935	5020	4935	6390	3445	4920	5002.19	0.93	-159	5100	5010	4940	4850	4780	4975	4815	388	1470	1000	3540	10	1	38782520	1939	2.49	0.50	12	0.03	2009.00	10074.00	7870	20230509	-36.47	4870	20231010	2.67	7870	-36.47	20230509	4870	2.67	20231010	7870	-36.47	20230509	4870	2.67	20231010	1.10	N	317400	1000	387 억	361492	N	N	0	N	N
112	20231011	100936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4990	70	2	1.42	17462620	3503	5.32	4935	5010	4935	6390	3445	4920	4985.05	0.93	-94	5100	5010	4940	4850	4780	4975	4815	388	1470	1000	3540	5	1	38782520	1935	2.48	0.50	12	0.01	2009.00	10074.00	7870	20230509	-36.59	4870	20231010	2.46	7870	-36.59	20230509	4870	2.46	20231010	7870	-36.59	20230509	4870	2.46	20231010	1.10	N	317400	1000	387 억	361492	N	N	0	N	N
113	20231011	090939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4980	60	2	1.22	3482130	704	1.07	4935	5000	4935	6390	3445	4920	4946.21	0.93	359	5100	5010	4940	4850	4780	4975	4815	388	1470	1000	3540	5	1	38782520	1931	2.48	0.49	12	0.00	2009.00	10074.00	7870	20230509	-36.72	4870	20231010	2.26	7870	-36.72	20230509	4870	2.26	20231010	7870	-36.72	20230509	4870	2.26	20231010	1.10	N	317400	1000	387 억	361492	N	N	0	N	N
114	20231010	161544	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4920	-80	5	-1.60	321439860	65278	322.60	4940	5030	4870	6500	3500	5000	4924.17	0.97	-12325	5133	5066	4983	4916	4833	5100	4950	388	1500	1000	3600	5	1	38782520	1908	2.45	0.49	12	0.17	2009.00	10074.00	7870	20230509	-37.48	4870	20231010	1.03	7870	-37.48	20230509	4870	1.03	20231010	7870	-37.48	20230509	4870	1.03	20231010	1.10	N	317400	1000	387 억	375309	N	N	0	N	N
115	20231010	150925	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4920	-80	5	-1.60	314647720	63898	315.78	4940	5030	4870	6500	3500	5000	4924.22	0.97	-12012	5133	5066	4983	4916	4833	5100	4950	388	1500	1000	3600	5	1	38782520	1908	2.45	0.49	12	0.16	2009.00	10074.00	7870	20230509	-37.48	4870	20231010	1.03	7870	-37.48	20230509	4870	1.03	20231010	7870	-37.48	20230509	4870	1.03	20231010	1.10	N	317400	1000	387 억	375309	N	N	0	N	N
116	20231010	140933	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4890	-110	5	-2.20	249154405	50487	249.50	4940	5030	4880	6500	3500	5000	4935.02	0.97	-10082	5133	5066	4983	4916	4833	5100	4950	388	1500	1000	3600	5	1	38782520	1896	2.43	0.49	12	0.13	2009.00	10074.00	7870	20230509	-37.87	4880	20231010	0.20	7870	-37.87	20230509	4880	0.20	20231010	7870	-37.87	20230509	4880	0.20	20231010	1.10	N	317400	1000	387 억	375309	N	N	0	N	N
117	20231010	130926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4950	-50	5	-1.00	78892305	15817	78.17	4940	5030	4940	6500	3500	5000	4987.82	0.97	-4939	5133	5066	4983	4916	4833	5100	4950	388	1500	1000	3600	5	1	38782520	1920	2.46	0.49	12	0.04	2009.00	10074.00	7870	20230509	-37.10	4900	20231006	1.02	7870	-37.10	20230509	4900	1.02	20231006	7870	-37.10	20230509	4900	1.02	20231006	1.10	N	317400	1000	387 억	375309	N	N	0	N	N
118	20231010	120923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4995	-5	5	-0.10	40701940	8147	40.26	4940	5030	4940	6500	3500	5000	4995.94	0.97	157	5133	5066	4983	4916	4833	5100	4950	388	1500	1000	3600	5	1	38782520	1937	2.49	0.50	12	0.02	2009.00	10074.00	7870	20230509	-36.53	4900	20231006	1.94	7870	-36.53	20230509	4900	1.94	20231006	7870	-36.53	20230509	4900	1.94	20231006	1.10	N	317400	1000	387 억	375309	N	N	0	N	N
119	20231010	110905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4995	-5	5	-0.10	32548935	6516	32.20	4940	5030	4940	6500	3500	5000	4995.23	0.97	824	5133	5066	4983	4916	4833	5100	4950	388	1500	1000	3600	5	1	38782520	1937	2.49	0.50	12	0.02	2009.00	10074.00	7870	20230509	-36.53	4900	20231006	1.94	7870	-36.53	20230509	4900	1.94	20231006	7870	-36.53	20230509	4900	1.94	20231006	1.10	N	317400	1000	387 억	375309	N	N	0	N	N
120	20231010	100916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5000	0	3	0.00	26618070	5329	26.34	4940	5030	4940	6500	3500	5000	4994.95	0.97	1412	5133	5066	4983	4916	4833	5100	4950	388	1500	1000	3600	10	1	38782520	1939	2.49	0.50	12	0.01	2009.00	10074.00	7870	20230509	-36.47	4900	20231006	2.04	7870	-36.47	20230509	4900	2.04	20231006	7870	-36.47	20230509	4900	2.04	20231006	1.10	N	317400	1000	387 억	375309	N	N	0	N	N
121	20231010	090911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4995	-5	5	-0.10	3164860	640	3.16	4940	5000	4940	6500	3500	5000	4945.09	0.97	41	5133	5066	4983	4916	4833	5100	4950	388	1500	1000	3600	5	1	38782520	1937	2.49	0.50	12	0.00	2009.00	10074.00	7870	20230509	-36.53	4900	20231006	1.94	7870	-36.53	20230509	4900	1.94	20231006	7870	-36.53	20230509	4900	1.94	20231006	1.10	N	317400	1000	387 억	375309	N	N	0	N	N
122	20231006	160918	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5000	65	2	1.32	100756150	20221	32.96	4900	5050	4900	6410	3455	4935	4982.75	0.96	-1153	5158	5046	4988	4876	4818	5017	4847	388	1475	1000	3550	10	1	38782520	1939	2.49	0.50	12	0.05	2009.00	10074.00	7870	20230509	-36.47	4900	20231006	2.04	7870	-36.47	20230509	4900	2.04	20231006	7870	-36.47	20230509	4900	2.04	20231006	1.12	N	317400	1000	387 억	373897	N	N	0	N	N
123	20231006	150904	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5010	75	2	1.52	95791150	19228	31.34	4900	5050	4900	6410	3455	4935	4981.86	0.96	-1320	5158	5046	4988	4876	4818	5017	4847	388	1475	1000	3550	10	1	38782520	1943	2.49	0.50	12	0.05	2009.00	10074.00	7870	20230509	-36.34	4900	20231006	2.24	7870	-36.34	20230509	4900	2.24	20231006	7870	-36.34	20230509	4900	2.24	20231006	1.12	N	317400	1000	387 억	373897	N	N	0	N	N
124	20231006	140907	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5000	65	2	1.32	84378000	16945	27.62	4900	5050	4900	6410	3455	4935	4979.52	0.96	-1684	5158	5046	4988	4876	4818	5017	4847	388	1475	1000	3550	10	1	38782520	1939	2.49	0.50	12	0.04	2009.00	10074.00	7870	20230509	-36.47	4900	20231006	2.04	7870	-36.47	20230509	4900	2.04	20231006	7870	-36.47	20230509	4900	2.04	20231006	1.12	N	317400	1000	387 억	373897	N	N	0	N	N
125	20231006	130857	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5000	65	2	1.32	79321990	15934	25.97	4900	5050	4900	6410	3455	4935	4978.16	0.96	-1572	5158	5046	4988	4876	4818	5017	4847	388	1475	1000	3550	10	1	38782520	1939	2.49	0.50	12	0.04	2009.00	10074.00	7870	20230509	-36.47	4900	20231006	2.04	7870	-36.47	20230509	4900	2.04	20231006	7870	-36.47	20230509	4900	2.04	20231006	1.12	N	317400	1000	387 억	373897	N	N	0	N	N
126	20231006	120855	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4995	60	2	1.22	76866885	15443	25.17	4900	5050	4900	6410	3455	4935	4977.46	0.96	-1518	5158	5046	4988	4876	4818	5017	4847	388	1475	1000	3550	5	1	38782520	1937	2.49	0.50	12	0.04	2009.00	10074.00	7870	20230509	-36.53	4900	20231006	1.94	7870	-36.53	20230509	4900	1.94	20231006	7870	-36.53	20230509	4900	1.94	20231006	1.12	N	317400	1000	387 억	373897	N	N	0	N	N
127	20231006	110848	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4995	60	2	1.22	73269345	14723	24.00	4900	5050	4900	6410	3455	4935	4976.52	0.96	-1766	5158	5046	4988	4876	4818	5017	4847	388	1475	1000	3550	5	1	38782520	1937	2.49	0.50	12	0.04	2009.00	10074.00	7870	20230509	-36.53	4900	20231006	1.94	7870	-36.53	20230509	4900	1.94	20231006	7870	-36.53	20230509	4900	1.94	20231006	1.12	N	317400	1000	387 억	373897	N	N	0	N	N
128	20231006	100854	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5030	95	2	1.93	61728645	12412	20.23	4900	5050	4900	6410	3455	4935	4973.30	0.96	-1261	5158	5046	4988	4876	4818	5017	4847	388	1475	1000	3550	10	1	38782520	1951	2.50	0.50	12	0.03	2009.00	10074.00	7870	20230509	-36.09	4900	20231006	2.65	7870	-36.09	20230509	4900	2.65	20231006	7870	-36.09	20230509	4900	2.65	20231006	1.12	N	317400	1000	387 억	373897	N	N	0	N	N
129	20231006	090846	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	4950	15	2	0.30	10169235	2066	3.37	4900	4970	4900	6410	3455	4935	4922.19	0.96	-538	5158	5046	4988	4876	4818	5017	4847	388	1475	1000	3550	5	1	38782520	1920	2.46	0.49	12	0.01	2009.00	10074.00	7870	20230509	-37.10	4900	20231006	1.02	7870	-37.10	20230509	4900	1.02	20231006	7870	-37.10	20230509	4900	1.02	20231006	1.12	N	317400	1000	387 억	373897	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History