KissMeData/036420/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160434	57	100.00	KOSPI		서비스업	N	N	N	N	N	11470	550	2	5.04	1372693750	119286	313.42	10920	11670	10920	14190	7650	10920	11507.61	4.82	13096	13014	11333	11126	10833	10626	10333	11230	10730	963	3270	5000	7860	10	1	19262308	2209	-5.14	1.17	12	0.62	-2232.00	9820.00	35650	20221212	-67.83	10510	20231024	9.13	30600	-62.52	20230125	10510	9.13	20231024	35650	-67.83	20221212	10510	9.13	20231024	1.08	N	036420	5000	963 억	278553	N	N	839	N	N
3	20231031	150439	57	100.00	KOSPI		서비스업	N	N	N	N	N	11470	550	2	5.04	1311222810	113936	299.36	10920	11670	10920	14190	7650	10920	11508.42	4.81	12617	12501	11333	11126	10833	10626	10333	11230	10730	963	3270	5000	7860	10	1	19262308	2209	-5.14	1.17	12	0.59	-2232.00	9820.00	35650	20221212	-67.83	10510	20231024	9.13	30600	-62.52	20230125	10510	9.13	20231024	35650	-67.83	20221212	10510	9.13	20231024	1.08	N	036420	5000	963 억	278074	N	N	247	N	N
4	20231031	140444	57	100.00	KOSPI		서비스업	N	N	N	N	N	11490	570	2	5.22	1236159860	107415	282.23	10920	11670	10920	14190	7650	10920	11508.26	4.81	12212	12088	11333	11126	10833	10626	10333	11230	10730	963	3270	5000	7860	10	1	19262308	2213	-5.15	1.17	12	0.56	-2232.00	9820.00	35650	20221212	-67.77	10510	20231024	9.32	30600	-62.45	20230125	10510	9.32	20231024	35650	-67.77	20221212	10510	9.32	20231024	1.08	N	036420	5000	963 억	277669	N	N	247	N	N
5	20231031	130440	57	100.00	KOSPI		서비스업	N	N	N	N	N	11500	580	2	5.31	1179488930	102501	269.31	10920	11670	10920	14190	7650	10920	11507.10	4.81	12377	12205	11333	11126	10833	10626	10333	11230	10730	963	3270	5000	7860	10	1	19262308	2215	-5.15	1.17	12	0.53	-2232.00	9820.00	35650	20221212	-67.74	10510	20231024	9.42	30600	-62.42	20230125	10510	9.42	20231024	35650	-67.74	20221212	10510	9.42	20231024	1.08	N	036420	5000	963 억	277834	N	N	247	N	N
6	20231031	120437	57	100.00	KOSPI		서비스업	N	N	N	N	N	11530	610	2	5.59	1115449620	96929	254.67	10920	11670	10920	14190	7650	10920	11507.90	4.81	12417	12178	11333	11126	10833	10626	10333	11230	10730	963	3270	5000	7860	10	1	19262308	2221	-5.17	1.17	12	0.50	-2232.00	9820.00	35650	20221212	-67.66	10510	20231024	9.71	30600	-62.32	20230125	10510	9.71	20231024	35650	-67.66	20221212	10510	9.71	20231024	1.08	N	036420	5000	963 억	277874	N	N	247	N	N
7	20231031	110449	57	100.00	KOSPI		서비스업	N	N	N	N	N	11610	690	2	6.32	977236490	84979	223.28	10920	11670	10920	14190	7650	10920	11499.74	4.86	15216	14927	11333	11126	10833	10626	10333	11230	10730	963	3270	5000	7860	10	1	19262308	2236	-5.20	1.18	12	0.44	-2232.00	9820.00	35650	20221212	-67.43	10510	20231024	10.47	30600	-62.06	20230125	10510	10.47	20231024	35650	-67.43	20221212	10510	10.47	20231024	1.08	N	036420	5000	963 억	280673	N	N	247	N	N
8	20231031	100443	57	100.00	KOSPI		서비스업	N	N	N	N	N	11620	700	2	6.41	703254740	61351	161.20	10920	11620	10920	14190	7650	10920	11462.81	4.87	15956	15736	11333	11126	10833	10626	10333	11230	10730	963	3270	5000	7860	10	1	19262308	2238	-5.21	1.18	12	0.32	-2232.00	9820.00	35650	20221212	-67.41	10510	20231024	10.56	30600	-62.03	20230125	10510	10.56	20231024	35650	-67.41	20221212	10510	10.56	20231024	1.08	N	036420	5000	963 억	281413	N	N	247	N	N
9	20231031	090440	57	100.00	KOSPI		서비스업	N	N	N	N	N	11340	420	2	3.85	98171630	8766	23.03	10920	11340	10920	14190	7650	10920	11199.14	4.68	4897	4478	11333	11126	10833	10626	10333	11230	10730	963	3270	5000	7860	10	1	19262308	2184	-5.08	1.15	12	0.05	-2232.00	9820.00	35650	20221212	-68.19	10510	20231024	7.90	30600	-62.94	20230125	10510	7.90	20231024	35650	-68.19	20221212	10510	7.90	20231024	1.08	N	036420	5000	963 억	270354	N	N	247	N	N
10	20231030	160435	57	100.00	KOSPI		서비스업	N	N	N	N	N	10920	310	2	2.92	412588340	37975	76.22	10540	11040	10540	13790	7430	10610	10866.08	4.58	9538	10350	11103	10856	10713	10466	10323	10980	10590	963	3180	5000	7630	10	1	19262308	2103	-4.89	1.11	12	0.20	-2232.00	9820.00	35650	20221212	-69.37	10510	20231024	3.90	30600	-64.31	20230125	10510	3.90	20231024	35650	-69.37	20221212	10510	3.90	20231024	1.08	N	036420	5000	963 억	264624	N	N	247	N	N
11	20231030	150425	57	100.00	KOSPI		서비스업	N	N	N	N	N	10930	320	2	3.02	362589320	33398	67.03	10540	11040	10540	13790	7430	10610	10858.11	4.57	9152	8888	11103	10856	10713	10466	10323	10980	10590	963	3180	5000	7630	10	1	19262308	2105	-4.90	1.11	12	0.17	-2232.00	9820.00	35650	20221212	-69.34	10510	20231024	4.00	30600	-64.28	20230125	10510	4.00	20231024	35650	-69.34	20221212	10510	4.00	20231024	1.08	N	036420	5000	963 억	264238	N	N	465	N	N
12	20231030	140428	57	100.00	KOSPI		서비스업	N	N	N	N	N	10880	270	2	2.54	284122780	26203	52.59	10540	11040	10540	13790	7430	10610	10844.94	4.51	5460	5277	11103	10856	10713	10466	10323	10980	10590	963	3180	5000	7630	10	1	19262308	2096	-4.87	1.11	12	0.14	-2232.00	9820.00	35650	20221212	-69.48	10510	20231024	3.52	30600	-64.44	20230125	10510	3.52	20231024	35650	-69.48	20221212	10510	3.52	20231024	1.08	N	036420	5000	963 억	260546	N	N	465	N	N
13	20231030	130426	57	100.00	KOSPI		서비스업	N	N	N	N	N	10960	350	2	3.30	243160650	22450	45.06	10540	11040	10540	13790	7430	10610	10833.21	4.50	5201	5129	11103	10856	10713	10466	10323	10980	10590	963	3180	5000	7630	10	1	19262308	2111	-4.91	1.12	12	0.12	-2232.00	9820.00	35650	20221212	-69.26	10510	20231024	4.28	30600	-64.18	20230125	10510	4.28	20231024	35650	-69.26	20221212	10510	4.28	20231024	1.08	N	036420	5000	963 억	260287	N	N	465	N	N
14	20231030	120421	57	100.00	KOSPI		서비스업	N	N	N	N	N	10980	370	2	3.49	231841340	21416	42.98	10540	11040	10540	13790	7430	10610	10827.66	4.50	4894	4844	11103	10856	10713	10466	10323	10980	10590	963	3180	5000	7630	10	1	19262308	2115	-4.92	1.12	12	0.11	-2232.00	9820.00	35650	20221212	-69.20	10510	20231024	4.47	30600	-64.12	20230125	10510	4.47	20231024	35650	-69.20	20221212	10510	4.47	20231024	1.08	N	036420	5000	963 억	259980	N	N	465	N	N
15	20231030	110422	57	100.00	KOSPI		서비스업	N	N	N	N	N	11010	400	2	3.77	199018060	18424	36.98	10540	11040	10540	13790	7430	10610	10804.23	4.50	4981	4892	11103	10856	10713	10466	10323	10980	10590	963	3180	5000	7630	10	1	19262308	2121	-4.93	1.12	12	0.10	-2232.00	9820.00	35650	20221212	-69.12	10510	20231024	4.76	30600	-64.02	20230125	10510	4.76	20231024	35650	-69.12	20221212	10510	4.76	20231024	1.08	N	036420	5000	963 억	260067	N	N	465	N	N
16	20231030	100425	57	100.00	KOSPI		서비스업	N	N	N	N	N	10820	210	2	1.98	99538870	9327	18.72	10540	10840	10540	13790	7430	10610	10673.49	4.47	3217	2935	11103	10856	10713	10466	10323	10980	10590	963	3180	5000	7630	10	1	19262308	2084	-4.85	1.10	12	0.05	-2232.00	9820.00	35650	20221212	-69.65	10510	20231024	2.95	30600	-64.64	20230125	10510	2.95	20231024	35650	-69.65	20221212	10510	2.95	20231024	1.08	N	036420	5000	963 억	258303	N	N	465	N	N
17	20231030	090419	57	100.00	KOSPI		서비스업	N	N	N	N	N	10690	80	2	0.75	21067040	1991	4.00	10540	10710	10540	13790	7430	10610	10577.89	4.42	571	539	11103	10856	10713	10466	10323	10980	10590	963	3180	5000	7630	10	1	19262308	2059	-4.79	1.09	12	0.01	-2232.00	9820.00	35650	20221212	-70.01	10510	20231024	1.71	30600	-65.07	20230125	10510	1.71	20231024	35650	-70.01	20221212	10510	1.71	20231024	1.08	N	036420	5000	963 억	255657	N	N	465	N	N
18	20231027	160403	57	100.00	KOSPI		서비스업	N	N	N	N	N	10610	40	2	0.38	530884810	49297	52.49	10570	10960	10570	13740	7400	10570	10769.17	4.37	20023	22382	11290	10930	10750	10390	10210	10840	10300	963	3170	5000	7610	10	1	19262308	2044	-4.75	1.08	12	0.26	-2232.00	9820.00	35650	20221212	-70.24	10510	20231024	0.95	30600	-65.33	20230125	10510	0.95	20231024	35650	-70.24	20221212	10510	0.95	20231024	1.07	N	036420	5000	963 억	252759	N	N	465	N	N
19	20231027	150423	57	100.00	KOSPI		서비스업	N	N	N	N	N	10750	180	2	1.70	450842290	41773	44.48	10570	10960	10570	13740	7400	10570	10792.67	4.36	19127	19003	11290	10930	10750	10390	10210	10840	10300	963	3170	5000	7610	10	1	19262308	2071	-4.82	1.09	12	0.22	-2232.00	9820.00	35650	20221212	-69.85	10510	20231024	2.28	30600	-64.87	20230125	10510	2.28	20231024	35650	-69.85	20221212	10510	2.28	20231024	1.07	N	036420	5000	963 억	251863	N	N	603	N	N
20	20231027	140421	57	100.00	KOSPI		서비스업	N	N	N	N	N	10790	220	2	2.08	425954120	39460	42.02	10570	10960	10570	13740	7400	10570	10794.58	4.34	18152	17921	11290	10930	10750	10390	10210	10840	10300	963	3170	5000	7610	10	1	19262308	2078	-4.83	1.10	12	0.20	-2232.00	9820.00	35650	20221212	-69.73	10510	20231024	2.66	30600	-64.74	20230125	10510	2.66	20231024	35650	-69.73	20221212	10510	2.66	20231024	1.07	N	036420	5000	963 억	250888	N	N	603	N	N
21	20231027	130418	57	100.00	KOSPI		서비스업	N	N	N	N	N	10710	140	2	1.32	385777750	35708	38.02	10570	10960	10570	13740	7400	10570	10803.68	4.32	16616	16602	11290	10930	10750	10390	10210	10840	10300	963	3170	5000	7610	10	1	19262308	2063	-4.80	1.09	12	0.19	-2232.00	9820.00	35650	20221212	-69.96	10510	20231024	1.90	30600	-65.00	20230125	10510	1.90	20231024	35650	-69.96	20221212	10510	1.90	20231024	1.07	N	036420	5000	963 억	249352	N	N	603	N	N
22	20231027	120424	57	100.00	KOSPI		서비스업	N	N	N	N	N	10910	340	2	3.22	359150700	33243	35.40	10570	10960	10570	13740	7400	10570	10803.80	4.30	15988	15687	11290	10930	10750	10390	10210	10840	10300	963	3170	5000	7610	10	1	19262308	2102	-4.89	1.11	12	0.17	-2232.00	9820.00	35650	20221212	-69.40	10510	20231024	3.81	30600	-64.35	20230125	10510	3.81	20231024	35650	-69.40	20221212	10510	3.81	20231024	1.07	N	036420	5000	963 억	248724	N	N	603	N	N
23	20231027	110427	57	100.00	KOSPI		서비스업	N	N	N	N	N	10890	320	2	3.03	307740590	28544	30.39	10570	10960	10570	13740	7400	10570	10781.27	4.23	11888	11878	11290	10930	10750	10390	10210	10840	10300	963	3170	5000	7610	10	1	19262308	2098	-4.88	1.11	12	0.15	-2232.00	9820.00	35650	20221212	-69.45	10510	20231024	3.62	30600	-64.41	20230125	10510	3.62	20231024	35650	-69.45	20221212	10510	3.62	20231024	1.07	N	036420	5000	963 억	244624	N	N	603	N	N
24	20231027	100423	57	100.00	KOSPI		서비스업	N	N	N	N	N	10720	150	2	1.42	143902870	13440	14.31	10570	10840	10570	13740	7400	10570	10707.06	4.08	2804	2727	11290	10930	10750	10390	10210	10840	10300	963	3170	5000	7610	10	1	19262308	2065	-4.80	1.09	12	0.07	-2232.00	9820.00	35650	20221212	-69.93	10510	20231024	2.00	30600	-64.97	20230125	10510	2.00	20231024	35650	-69.93	20221212	10510	2.00	20231024	1.07	N	036420	5000	963 억	235540	N	N	603	N	N
25	20231027	090418	57	100.00	KOSPI		서비스업	N	N	N	N	N	10680	110	2	1.04	13832560	1303	1.39	10570	10760	10570	13740	7400	10570	10615.93	4.03	91	-110	11290	10930	10750	10390	10210	10840	10300	963	3170	5000	7610	10	1	19262308	2057	-4.78	1.09	12	0.01	-2232.00	9820.00	35650	20221212	-70.04	10510	20231024	1.62	30600	-65.10	20230125	10510	1.62	20231024	35650	-70.04	20221212	10510	1.62	20231024	1.07	N	036420	5000	963 억	232827	N	N	603	N	N
26	20231026	160415	57	100.00	KOSPI		서비스업	N	N	N	N	N	10570	-840	5	-7.36	999469880	92949	151.37	11060	11110	10570	14830	7990	11410	10754.30	4.03	-52115	-53001	11670	11540	11320	11190	10970	11605	11255	963	3420	5000	8210	10	1	19262308	2036	-4.74	1.08	12	0.48	-2232.00	9820.00	35650	20221212	-70.35	10510	20231024	0.57	30600	-65.46	20230125	10510	0.57	20231024	35650	-70.35	20221212	10510	0.57	20231024	1.08	N	036420	5000	963 억	232736	N	N	603	N	N
27	20231026	150416	57	100.00	KOSPI		서비스업	N	N	N	N	N	10630	-780	5	-6.84	920384020	85482	139.21	11060	11110	10580	14830	7990	11410	10766.99	4.06	-50102	-50839	11670	11540	11320	11190	10970	11605	11255	963	3420	5000	8210	10	1	19262308	2048	-4.76	1.08	12	0.44	-2232.00	9820.00	35650	20221212	-70.18	10510	20231024	1.14	30600	-65.26	20230125	10510	1.14	20231024	35650	-70.18	20221212	10510	1.14	20231024	1.08	N	036420	5000	963 억	234749	N	N	798	N	N
28	20231026	140417	57	100.00	KOSPI		서비스업	N	N	N	N	N	10630	-780	5	-6.84	821631590	76176	124.05	11060	11110	10600	14830	7990	11410	10785.96	4.11	-47277	-47720	11670	11540	11320	11190	10970	11605	11255	963	3420	5000	8210	10	1	19262308	2048	-4.76	1.08	12	0.40	-2232.00	9820.00	35650	20221212	-70.18	10510	20231024	1.14	30600	-65.26	20230125	10510	1.14	20231024	35650	-70.18	20221212	10510	1.14	20231024	1.08	N	036420	5000	963 억	237574	N	N	798	N	N
29	20231026	130416	57	100.00	KOSPI		서비스업	N	N	N	N	N	10640	-770	5	-6.75	742486460	68727	111.92	11060	11110	10610	14830	7990	11410	10803.42	4.17	-43895	-44095	11670	11540	11320	11190	10970	11605	11255	963	3420	5000	8210	10	1	19262308	2050	-4.77	1.08	12	0.36	-2232.00	9820.00	35650	20221212	-70.15	10510	20231024	1.24	30600	-65.23	20230125	10510	1.24	20231024	35650	-70.15	20221212	10510	1.24	20231024	1.08	N	036420	5000	963 억	240956	N	N	798	N	N
30	20231026	120416	57	100.00	KOSPI		서비스업	N	N	N	N	N	10650	-760	5	-6.66	683718980	63206	102.93	11060	11110	10610	14830	7990	11410	10817.31	4.20	-42015	-41962	11670	11540	11320	11190	10970	11605	11255	963	3420	5000	8210	10	1	19262308	2051	-4.77	1.08	12	0.33	-2232.00	9820.00	35650	20221212	-70.13	10510	20231024	1.33	30600	-65.20	20230125	10510	1.33	20231024	35650	-70.13	20221212	10510	1.33	20231024	1.08	N	036420	5000	963 억	242836	N	N	798	N	N
31	20231026	110419	57	100.00	KOSPI		서비스업	N	N	N	N	N	10790	-620	5	-5.43	464105620	42676	69.50	11060	11110	10740	14830	7990	11410	10875.10	4.44	-28207	-27948	11670	11540	11320	11190	10970	11605	11255	963	3420	5000	8210	10	1	19262308	2078	-4.83	1.10	12	0.22	-2232.00	9820.00	35650	20221212	-69.73	10510	20231024	2.66	30600	-64.74	20230125	10510	2.66	20231024	35650	-69.73	20221212	10510	2.66	20231024	1.08	N	036420	5000	963 억	256644	N	N	798	N	N
32	20231026	100418	57	100.00	KOSPI		서비스업	N	N	N	N	N	10760	-650	5	-5.70	417849590	38392	62.52	11060	11110	10740	14830	7990	11410	10883.77	4.49	-25465	-25151	11670	11540	11320	11190	10970	11605	11255	963	3420	5000	8210	10	1	19262308	2073	-4.82	1.10	12	0.20	-2232.00	9820.00	35650	20221212	-69.82	10510	20231024	2.38	30600	-64.84	20230125	10510	2.38	20231024	35650	-69.82	20221212	10510	2.38	20231024	1.08	N	036420	5000	963 억	259386	N	N	798	N	N
33	20231026	090417	57	100.00	KOSPI		서비스업	N	N	N	N	N	10960	-450	5	-3.94	76879840	6983	11.37	11060	11080	10840	14830	7990	11410	11009.57	4.88	-2743	-2568	11670	11540	11320	11190	10970	11605	11255	963	3420	5000	8210	10	1	19262308	2111	-4.91	1.12	12	0.04	-2232.00	9820.00	35650	20221212	-69.26	10510	20231024	4.28	30600	-64.18	20230125	10510	4.28	20231024	35650	-69.26	20221212	10510	4.28	20231024	1.08	N	036420	5000	963 억	282108	N	N	798	N	N
34	20231025	160418	57	100.00	KOSPI		서비스업	N	N	N	N	N	11410	310	2	2.79	691765090	61088	61.46	11300	11450	11100	14430	7770	11100	11324.09	4.92	25391	26093	11906	11502	11006	10602	10106	11255	10355	963	3330	5000	7990	10	1	19262308	2198	-5.11	1.16	12	0.32	-2232.00	9820.00	35650	20221212	-67.99	10510	20231024	8.56	30600	-62.71	20230125	10510	8.56	20231024	35650	-67.99	20221212	10510	8.56	20231024	1.08	N	036420	5000	963 억	284180	N	N	798	N	N
35	20231025	150418	57	100.00	KOSPI		서비스업	N	N	N	N	N	11390	290	2	2.61	647174170	57176	57.52	11300	11450	11100	14430	7770	11100	11319.00	4.91	25176	24985	11906	11502	11006	10602	10106	11255	10355	963	3330	5000	7990	10	1	19262308	2194	-5.10	1.16	12	0.30	-2232.00	9820.00	35650	20221212	-68.05	10510	20231024	8.37	30600	-62.78	20230125	10510	8.37	20231024	35650	-68.05	20221212	10510	8.37	20231024	1.08	N	036420	5000	963 억	283965	N	N	1	N	N
36	20231025	140415	57	100.00	KOSPI		서비스업	N	N	N	N	N	11410	310	2	2.79	537845770	47587	47.88	11300	11450	11100	14430	7770	11100	11302.39	4.84	20889	20641	11906	11502	11006	10602	10106	11255	10355	963	3330	5000	7990	10	1	19262308	2198	-5.11	1.16	12	0.25	-2232.00	9820.00	35650	20221212	-67.99	10510	20231024	8.56	30600	-62.71	20230125	10510	8.56	20231024	35650	-67.99	20221212	10510	8.56	20231024	1.08	N	036420	5000	963 억	279678	N	N	1	N	N
37	20231025	130417	57	100.00	KOSPI		서비스업	N	N	N	N	N	11350	250	2	2.25	400118500	35503	35.72	11300	11380	11100	14430	7770	11100	11270.02	4.73	14760	14437	11906	11502	11006	10602	10106	11255	10355	963	3330	5000	7990	10	1	19262308	2186	-5.09	1.16	12	0.18	-2232.00	9820.00	35650	20221212	-68.16	10510	20231024	7.99	30600	-62.91	20230125	10510	7.99	20231024	35650	-68.16	20221212	10510	7.99	20231024	1.08	N	036420	5000	963 억	273549	N	N	1	N	N
38	20231025	120415	57	100.00	KOSPI		서비스업	N	N	N	N	N	11340	240	2	2.16	328559720	29159	29.34	11300	11380	11100	14430	7770	11100	11267.90	4.70	12830	12784	11906	11502	11006	10602	10106	11255	10355	963	3330	5000	7990	10	1	19262308	2184	-5.08	1.15	12	0.15	-2232.00	9820.00	35650	20221212	-68.19	10510	20231024	7.90	30600	-62.94	20230125	10510	7.90	20231024	35650	-68.19	20221212	10510	7.90	20231024	1.08	N	036420	5000	963 억	271619	N	N	1	N	N
39	20231025	110415	57	100.00	KOSPI		서비스업	N	N	N	N	N	11280	180	2	1.62	224572110	19980	20.10	11300	11330	11100	14430	7770	11100	11239.88	4.65	9850	9535	11906	11502	11006	10602	10106	11255	10355	963	3330	5000	7990	10	1	19262308	2173	-5.05	1.15	12	0.10	-2232.00	9820.00	35650	20221212	-68.36	10510	20231024	7.33	30600	-63.14	20230125	10510	7.33	20231024	35650	-68.36	20221212	10510	7.33	20231024	1.08	N	036420	5000	963 억	268639	N	N	1	N	N
40	20231025	100416	57	100.00	KOSPI		서비스업	N	N	N	N	N	11290	190	2	1.71	157538630	14025	14.11	11300	11330	11100	14430	7770	11100	11232.75	4.60	6743	6638	11906	11502	11006	10602	10106	11255	10355	963	3330	5000	7990	10	1	19262308	2175	-5.06	1.15	12	0.07	-2232.00	9820.00	35650	20221212	-68.33	10510	20231024	7.42	30600	-63.10	20230125	10510	7.42	20231024	35650	-68.33	20221212	10510	7.42	20231024	1.08	N	036420	5000	963 억	265532	N	N	1	N	N
41	20231025	090415	57	100.00	KOSPI		서비스업	N	N	N	N	N	11200	100	2	0.90	7469000	666	0.67	11300	11300	11160	14430	7770	11100	11215.58	4.48	23	23	11906	11502	11006	10602	10106	11255	10355	963	3330	5000	7990	10	1	19262308	2157	-5.02	1.14	12	0.00	-2232.00	9820.00	35650	20221212	-68.58	10510	20231024	6.57	30600	-63.40	20230125	10510	6.57	20231024	35650	-68.58	20221212	10510	6.57	20231024	1.08	N	036420	5000	963 억	258812	N	N	1	N	N
42	20231024	160407	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11100	-100	5	-0.89	1081904760	99263	265.71	11410	11410	10510	14560	7840	11200	10899.35	4.47	22129	22632	11440	11320	11180	11060	10920	11380	11120	963	3360	5000	8060	10	1	19262308	2138	-4.97	1.13	12	0.52	-2232.00	9820.00	35650	20221212	-68.86	10510	20231024	5.61	30600	-63.73	20230125	10510	5.61	20231024	35650	-68.86	20221212	10510	5.61	20231024	1.10	N	036420	5000	963 억	258469	N	N	1	N	N
43	20231024	150413	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11070	-130	5	-1.16	1013052110	93090	249.19	11410	11410	10510	14560	7840	11200	10882.50	4.42	18943	19130	11440	11320	11180	11060	10920	11380	11120	963	3360	5000	8060	10	1	19262308	2132	-4.96	1.13	12	0.48	-2232.00	9820.00	35650	20221212	-68.95	10510	20231024	5.33	30600	-63.82	20230125	10510	5.33	20231024	35650	-68.95	20221212	10510	5.33	20231024	1.10	N	036420	5000	963 억	255283	N	N	0	N	N
44	20231024	140405	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11040	-160	5	-1.43	887291570	81754	218.85	11410	11410	10510	14560	7840	11200	10853.19	4.33	13653	13842	11440	11320	11180	11060	10920	11380	11120	963	3360	5000	8060	10	1	19262308	2127	-4.95	1.12	12	0.42	-2232.00	9820.00	35650	20221212	-69.03	10510	20231024	5.04	30600	-63.92	20230125	10510	5.04	20231024	35650	-69.03	20221212	10510	5.04	20231024	1.10	N	036420	5000	963 억	249993	N	N	0	N	N
45	20231024	130412	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10970	-230	5	-2.05	756468200	69862	187.01	11410	11410	10510	14560	7840	11200	10828.04	4.25	9407	9545	11440	11320	11180	11060	10920	11380	11120	963	3360	5000	8060	10	1	19262308	2113	-4.91	1.12	12	0.36	-2232.00	9820.00	35650	20221212	-69.23	10510	20231024	4.38	30600	-64.15	20230125	10510	4.38	20231024	35650	-69.23	20221212	10510	4.38	20231024	1.10	N	036420	5000	963 억	245747	N	N	0	N	N
46	20231024	120416	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10840	-360	5	-3.21	705956160	65232	174.62	11410	11410	10510	14560	7840	11200	10822.24	4.19	6069	6080	11440	11320	11180	11060	10920	11380	11120	963	3360	5000	8060	10	1	19262308	2088	-4.86	1.10	12	0.34	-2232.00	9820.00	35650	20221212	-69.59	10510	20231024	3.14	30600	-64.58	20230125	10510	3.14	20231024	35650	-69.59	20221212	10510	3.14	20231024	1.10	N	036420	5000	963 억	242409	N	N	0	N	N
47	20231024	110411	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10750	-450	5	-4.02	637333510	58892	157.65	11410	11410	10510	14560	7840	11200	10822.07	4.15	3704	3892	11440	11320	11180	11060	10920	11380	11120	963	3360	5000	8060	10	1	19262308	2071	-4.82	1.09	12	0.31	-2232.00	9820.00	35650	20221212	-69.85	10510	20231024	2.28	30600	-64.87	20230125	10510	2.28	20231024	35650	-69.85	20221212	10510	2.28	20231024	1.10	N	036420	5000	963 억	240044	N	N	0	N	N
48	20231024	100407	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	10920	-280	5	-2.50	212973550	19205	51.41	11410	11410	10900	14560	7840	11200	11089.48	4.11	1022	1023	11440	11320	11180	11060	10920	11380	11120	963	3360	5000	8060	10	1	19262308	2103	-4.89	1.11	12	0.10	-2232.00	9820.00	35650	20221212	-69.37	10900	20231024	0.18	30600	-64.31	20230125	10900	0.18	20231024	35650	-69.37	20221212	10900	0.18	20231024	1.10	N	036420	5000	963 억	237362	N	N	0	N	N
49	20231024	090411	57	100.00	KOSPI		서비스업	N	N	N	N	N	11260	60	2	0.54	4023670	354	0.95	11410	11410	11200	14560	7840	11200	11366.30	4.09	-65	-65	11440	11320	11180	11060	10920	11380	11120	963	3360	5000	8060	10	1	19262308	2169	-5.04	1.15	12	0.00	-2232.00	9820.00	35650	20221212	-68.42	11000	20231020	2.36	30600	-63.20	20230125	11000	2.36	20231020	35650	-68.42	20221212	11000	2.36	20231020	1.10	N	036420	5000	963 억	236275	N	N	0	N	N
50	20231023	160406	57	100.00	KOSPI		서비스업	N	N	N	N	N	11200	-20	5	-0.18	410313550	36853	49.52	11100	11300	11040	14580	7860	11220	11133.78	4.09	-155	-325	11780	11500	11250	10970	10720	11375	10845	963	3360	5000	8070	10	1	19262308	2157	-5.02	1.14	12	0.19	-2232.00	9820.00	35650	20221212	-68.58	11000	20231020	1.82	30600	-63.40	20230125	11000	1.82	20231020	35650	-68.58	20221212	11000	1.82	20231020	1.11	N	036420	5000	963 억	236340	N	N	52	N	N
51	20231023	150405	57	100.00	KOSPI		서비스업	N	N	N	N	N	11110	-110	5	-0.98	342987860	30814	41.40	11100	11300	11040	14580	7860	11220	11130.91	4.11	949	779	11780	11500	11250	10970	10720	11375	10845	963	3360	5000	8070	10	1	19262308	2140	-4.98	1.13	12	0.16	-2232.00	9820.00	35650	20221212	-68.84	11000	20231020	1.00	30600	-63.69	20230125	11000	1.00	20231020	35650	-68.84	20221212	11000	1.00	20231020	1.11	N	036420	5000	963 억	237444	N	N	52	N	N
52	20231023	140407	57	100.00	KOSPI		서비스업	N	N	N	N	N	11110	-110	5	-0.98	306805110	27555	37.02	11100	11300	11040	14580	7860	11220	11134.28	4.12	1575	1351	11780	11500	11250	10970	10720	11375	10845	963	3360	5000	8070	10	1	19262308	2140	-4.98	1.13	12	0.14	-2232.00	9820.00	35650	20221212	-68.84	11000	20231020	1.00	30600	-63.69	20230125	11000	1.00	20231020	35650	-68.84	20221212	11000	1.00	20231020	1.11	N	036420	5000	963 억	238070	N	N	52	N	N
53	20231023	130408	57	100.00	KOSPI		서비스업	N	N	N	N	N	11130	-90	5	-0.80	252530330	22670	30.46	11100	11300	11090	14580	7860	11220	11139.40	4.12	1623	1372	11780	11500	11250	10970	10720	11375	10845	963	3360	5000	8070	10	1	19262308	2144	-4.99	1.13	12	0.12	-2232.00	9820.00	35650	20221212	-68.78	11000	20231020	1.18	30600	-63.63	20230125	11000	1.18	20231020	35650	-68.78	20221212	11000	1.18	20231020	1.11	N	036420	5000	963 억	238118	N	N	52	N	N
54	20231023	120405	57	100.00	KOSPI		서비스업	N	N	N	N	N	11110	-110	5	-0.98	222934760	20010	26.89	11100	11300	11090	14580	7860	11220	11141.16	4.11	857	663	11780	11500	11250	10970	10720	11375	10845	963	3360	5000	8070	10	1	19262308	2140	-4.98	1.13	12	0.10	-2232.00	9820.00	35650	20221212	-68.84	11000	20231020	1.00	30600	-63.69	20230125	11000	1.00	20231020	35650	-68.84	20221212	11000	1.00	20231020	1.11	N	036420	5000	963 억	237352	N	N	52	N	N
55	20231023	110404	57	100.00	KOSPI		서비스업	N	N	N	N	N	11240	20	2	0.18	182112340	16344	21.96	11100	11300	11090	14580	7860	11220	11142.45	4.10	665	495	11780	11500	11250	10970	10720	11375	10845	963	3360	5000	8070	10	1	19262308	2165	-5.04	1.14	12	0.08	-2232.00	9820.00	35650	20221212	-68.47	11000	20231020	2.18	30600	-63.27	20230125	11000	2.18	20231020	35650	-68.47	20221212	11000	2.18	20231020	1.11	N	036420	5000	963 억	237160	N	N	52	N	N
56	20231023	100402	57	100.00	KOSPI		서비스업	N	N	N	N	N	11180	-40	5	-0.36	102736760	9224	12.39	11100	11300	11090	14580	7860	11220	11137.97	4.07	-1155	-1325	11780	11500	11250	10970	10720	11375	10845	963	3360	5000	8070	10	1	19262308	2154	-5.01	1.14	12	0.05	-2232.00	9820.00	35650	20221212	-68.64	11000	20231020	1.64	30600	-63.46	20230125	11000	1.64	20231020	35650	-68.64	20221212	11000	1.64	20231020	1.11	N	036420	5000	963 억	235340	N	N	52	N	N
57	20231023	090409	57	100.00	KOSPI		서비스업	N	N	N	N	N	11190	-30	5	-0.27	13945990	1255	1.69	11100	11200	11100	14580	7860	11220	11112.26	4.10	360	451	11780	11500	11250	10970	10720	11375	10845	963	3360	5000	8070	10	1	19262308	2155	-5.01	1.14	12	0.01	-2232.00	9820.00	35650	20221212	-68.61	11000	20231020	1.73	30600	-63.43	20230125	11000	1.73	20231020	35650	-68.61	20221212	11000	1.73	20231020	1.11	N	036420	5000	963 억	236855	N	N	52	N	N
58	20231020	160405	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11220	-10	5	-0.09	809725200	72473	104.63	11310	11530	11000	14590	7870	11230	11172.67	4.06	4774	6794	12123	11676	11453	11006	10783	11565	10895	963	3360	5000	8080	10	1	19262308	2161	-5.03	1.14	12	0.38	-2232.00	9820.00	35650	20221212	-68.53	11000	20231020	2.00	30600	-63.33	20230125	11000	2.00	20231020	35650	-68.53	20221212	11000	2.00	20231020	1.10	N	036420	5000	963 억	234580	N	N	52	N	N
59	20231020	150405	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11050	-180	5	-1.60	632504280	56509	81.58	11310	11530	11030	14590	7870	11230	11192.92	4.08	5962	5943	12123	11676	11453	11006	10783	11565	10895	963	3360	5000	8080	10	1	19262308	2128	-4.95	1.13	12	0.29	-2232.00	9820.00	35650	20221212	-69.00	11030	20231020	0.18	30600	-63.89	20230125	11030	0.18	20231020	35650	-69.00	20221212	11030	0.18	20231020	1.10	N	036420	5000	963 억	235768	N	N	10	N	N
60	20231020	140407	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11200	-30	5	-0.27	531379120	47382	68.40	11310	11530	11030	14590	7870	11230	11214.76	4.08	5720	5678	12123	11676	11453	11006	10783	11565	10895	963	3360	5000	8080	10	1	19262308	2157	-5.02	1.14	12	0.25	-2232.00	9820.00	35650	20221212	-68.58	11030	20231020	1.54	30600	-63.40	20230125	11030	1.54	20231020	35650	-68.58	20221212	11030	1.54	20231020	1.10	N	036420	5000	963 억	235526	N	N	10	N	N
61	20231020	130356	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11180	-50	5	-0.45	498583010	44453	64.18	11310	11530	11030	14590	7870	11230	11215.93	4.04	3779	3665	12123	11676	11453	11006	10783	11565	10895	963	3360	5000	8080	10	1	19262308	2154	-5.01	1.14	12	0.23	-2232.00	9820.00	35650	20221212	-68.64	11030	20231020	1.36	30600	-63.46	20230125	11030	1.36	20231020	35650	-68.64	20221212	11030	1.36	20231020	1.10	N	036420	5000	963 억	233585	N	N	10	N	N
62	20231020	120402	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11160	-70	5	-0.62	458396770	40852	58.98	11310	11530	11030	14590	7870	11230	11220.89	4.02	2218	2206	12123	11676	11453	11006	10783	11565	10895	963	3360	5000	8080	10	1	19262308	2150	-5.00	1.14	12	0.21	-2232.00	9820.00	35650	20221212	-68.70	11030	20231020	1.18	30600	-63.53	20230125	11030	1.18	20231020	35650	-68.70	20221212	11030	1.18	20231020	1.10	N	036420	5000	963 억	232024	N	N	10	N	N
63	20231020	110405	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11120	-110	5	-0.98	400502700	35628	51.44	11310	11530	11040	14590	7870	11230	11241.26	4.00	1229	1212	12123	11676	11453	11006	10783	11565	10895	963	3360	5000	8080	10	1	19262308	2142	-4.98	1.13	12	0.18	-2232.00	9820.00	35650	20221212	-68.81	11040	20231020	0.72	30600	-63.66	20230125	11040	0.72	20231020	35650	-68.81	20221212	11040	0.72	20231020	1.10	N	036420	5000	963 억	231035	N	N	10	N	N
64	20231020	100402	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11080	-150	5	-1.34	305840270	27095	39.12	11310	11530	11040	14590	7870	11230	11287.89	3.98	54	52	12123	11676	11453	11006	10783	11565	10895	963	3360	5000	8080	10	1	19262308	2134	-4.96	1.13	12	0.14	-2232.00	9820.00	35650	20221212	-68.92	11040	20231020	0.36	30600	-63.79	20230125	11040	0.36	20231020	35650	-68.92	20221212	11040	0.36	20231020	1.10	N	036420	5000	963 억	229860	N	N	10	N	N
65	20231020	090404	57	100.00	KOSPI		서비스업	N	N	N	N	N	11480	250	2	2.23	41307150	3636	5.25	11310	11480	11310	14590	7870	11230	11363.92	3.99	1045	1045	12123	11676	11453	11006	10783	11565	10895	963	3360	5000	8080	10	1	19262308	2211	-5.14	1.17	12	0.02	-2232.00	9820.00	35650	20221212	-67.80	11230	20231019	2.23	30600	-62.48	20230125	11230	2.23	20231019	35650	-67.80	20221212	11230	2.23	20231019	1.10	N	036420	5000	963 억	230851	N	N	10	N	N
66	20231019	160401	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11230	-470	5	-4.02	782594980	68413	203.37	11890	11900	11230	15210	8190	11700	11438.39	3.98	3613	3855	12113	11906	11803	11596	11493	11855	11545	963	3510	5000	8420	10	1	19262308	2163	-5.03	1.14	12	0.36	-2232.00	9820.00	35650	20221212	-68.50	11230	20231019	0.00	30600	-63.30	20230125	11230	0.00	20231019	35650	-68.50	20221212	11230	0.00	20231019	1.13	N	036420	5000	963 억	229772	N	N	10	N	N
67	20231019	150359	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11310	-390	5	-3.33	733376250	64036	190.36	11890	11900	11230	15210	8190	11700	11451.67	3.98	3835	4036	12113	11906	11803	11596	11493	11855	11545	963	3510	5000	8420	10	1	19262308	2179	-5.07	1.15	12	0.33	-2232.00	9820.00	35650	20221212	-68.27	11230	20231019	0.71	30600	-63.04	20230125	11230	0.71	20231019	35650	-68.27	20221212	11230	0.71	20231019	1.13	N	036420	5000	963 억	229994	N	N	356	N	N
68	20231019	140401	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11300	-400	5	-3.42	612436300	53308	158.47	11890	11900	11250	15210	8190	11700	11487.72	3.93	753	983	12113	11906	11803	11596	11493	11855	11545	963	3510	5000	8420	10	1	19262308	2177	-5.06	1.15	12	0.28	-2232.00	9820.00	35650	20221212	-68.30	11250	20231019	0.44	30600	-63.07	20230125	11250	0.44	20231019	35650	-68.30	20221212	11250	0.44	20231019	1.13	N	036420	5000	963 억	226912	N	N	356	N	N
69	20231019	130359	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11370	-330	5	-2.82	503807220	43688	129.87	11890	11900	11290	15210	8190	11700	11531.05	3.90	-1020	-746	12113	11906	11803	11596	11493	11855	11545	963	3510	5000	8420	10	1	19262308	2190	-5.09	1.16	12	0.23	-2232.00	9820.00	35650	20221212	-68.11	11290	20231019	0.71	30600	-62.84	20230125	11290	0.71	20231019	35650	-68.11	20221212	11290	0.71	20231019	1.13	N	036420	5000	963 억	225139	N	N	356	N	N
70	20231019	120400	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11300	-400	5	-3.42	444185190	38418	114.21	11890	11900	11300	15210	8190	11700	11561.07	3.88	-1756	-1644	12113	11906	11803	11596	11493	11855	11545	963	3510	5000	8420	10	1	19262308	2177	-5.06	1.15	12	0.20	-2232.00	9820.00	35650	20221212	-68.30	11300	20231019	0.00	30600	-63.07	20230125	11300	0.00	20231019	35650	-68.30	20221212	11300	0.00	20231019	1.13	N	036420	5000	963 억	224403	N	N	356	N	N
71	20231019	110401	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11480	-220	5	-1.88	331409800	28523	84.79	11890	11900	11400	15210	8190	11700	11618.38	3.88	-1890	-1780	12113	11906	11803	11596	11493	11855	11545	963	3510	5000	8420	10	1	19262308	2211	-5.14	1.17	12	0.15	-2232.00	9820.00	35650	20221212	-67.80	11400	20231019	0.70	30600	-62.48	20230125	11400	0.70	20231019	35650	-67.80	20221212	11400	0.70	20231019	1.13	N	036420	5000	963 억	224269	N	N	356	N	N
72	20231019	100358	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11440	-260	5	-2.22	245395290	21019	62.48	11890	11900	11400	15210	8190	11700	11674.65	3.88	-2068	-1958	12113	11906	11803	11596	11493	11855	11545	963	3510	5000	8420	10	1	19262308	2204	-5.13	1.16	12	0.11	-2232.00	9820.00	35650	20221212	-67.91	11400	20231019	0.35	30600	-62.61	20230125	11400	0.35	20231019	35650	-67.91	20221212	11400	0.35	20231019	1.13	N	036420	5000	963 억	224091	N	N	356	N	N
73	20231019	090402	57	100.00	KOSPI		서비스업	N	N	N	N	N	11830	130	2	1.11	56915680	4805	14.28	11890	11900	11720	15210	8190	11700	11852.39	3.92	258	258	12113	11906	11803	11596	11493	11855	11545	963	3510	5000	8420	10	1	19262308	2279	-5.30	1.20	12	0.02	-2232.00	9820.00	35650	20221212	-66.82	11510	20231010	2.78	30600	-61.34	20230125	11510	2.78	20231010	35650	-66.82	20221212	11510	2.78	20231010	1.13	N	036420	5000	963 억	226417	N	N	356	N	N
74	20231018	160402	57	100.00	KOSPI		서비스업	N	N	N	N	N	11700	-260	5	-2.17	387208200	32884	86.99	11970	12010	11700	15540	8380	11960	11775.08	3.91	5688	5853	12260	12110	11960	11810	11660	12185	11885	963	3580	5000	8610	10	1	19262308	2254	-5.24	1.19	12	0.17	-2232.00	9820.00	35650	20221212	-67.18	11510	20231010	1.65	30600	-61.76	20230125	11510	1.65	20231010	35650	-67.18	20221212	11510	1.65	20231010	1.13	N	036420	5000	963 억	225989	N	N	356	N	N
75	20231018	150357	57	100.00	KOSPI		서비스업	N	N	N	N	N	11740	-220	5	-1.84	348267440	29559	78.19	11970	12010	11700	15540	8380	11960	11782.11	3.90	5315	5268	12260	12110	11960	11810	11660	12185	11885	963	3580	5000	8610	10	1	19262308	2261	-5.26	1.20	12	0.15	-2232.00	9820.00	35650	20221212	-67.07	11510	20231010	2.00	30600	-61.63	20230125	11510	2.00	20231010	35650	-67.07	20221212	11510	2.00	20231010	1.13	N	036420	5000	963 억	225616	N	N	78	N	N
76	20231018	140355	57	100.00	KOSPI		서비스업	N	N	N	N	N	11760	-200	5	-1.67	280576400	23792	62.94	11970	12010	11700	15540	8380	11960	11792.89	3.88	3848	3796	12260	12110	11960	11810	11660	12185	11885	963	3580	5000	8610	10	1	19262308	2265	-5.27	1.20	12	0.12	-2232.00	9820.00	35650	20221212	-67.01	11510	20231010	2.17	30600	-61.57	20230125	11510	2.17	20231010	35650	-67.01	20221212	11510	2.17	20231010	1.13	N	036420	5000	963 억	224149	N	N	78	N	N
77	20231018	130354	57	100.00	KOSPI		서비스업	N	N	N	N	N	11770	-190	5	-1.59	258662380	21928	58.01	11970	12010	11700	15540	8380	11960	11795.99	3.87	3081	2962	12260	12110	11960	11810	11660	12185	11885	963	3580	5000	8610	10	1	19262308	2267	-5.27	1.20	12	0.11	-2232.00	9820.00	35650	20221212	-66.98	11510	20231010	2.26	30600	-61.54	20230125	11510	2.26	20231010	35650	-66.98	20221212	11510	2.26	20231010	1.13	N	036420	5000	963 억	223382	N	N	78	N	N
78	20231018	120359	57	100.00	KOSPI		서비스업	N	N	N	N	N	11760	-200	5	-1.67	230281240	19511	51.61	11970	12010	11700	15540	8380	11960	11802.64	3.85	2390	2371	12260	12110	11960	11810	11660	12185	11885	963	3580	5000	8610	10	1	19262308	2265	-5.27	1.20	12	0.10	-2232.00	9820.00	35650	20221212	-67.01	11510	20231010	2.17	30600	-61.57	20230125	11510	2.17	20231010	35650	-67.01	20221212	11510	2.17	20231010	1.13	N	036420	5000	963 억	222691	N	N	78	N	N
79	20231018	110356	57	100.00	KOSPI		서비스업	N	N	N	N	N	11790	-170	5	-1.42	199975680	16936	44.80	11970	12010	11700	15540	8380	11960	11807.73	3.86	2767	2606	12260	12110	11960	11810	11660	12185	11885	963	3580	5000	8610	10	1	19262308	2271	-5.28	1.20	12	0.09	-2232.00	9820.00	35650	20221212	-66.93	11510	20231010	2.43	30600	-61.47	20230125	11510	2.43	20231010	35650	-66.93	20221212	11510	2.43	20231010	1.13	N	036420	5000	963 억	223068	N	N	78	N	N
80	20231018	100359	57	100.00	KOSPI		서비스업	N	N	N	N	N	11800	-160	5	-1.34	122700150	10365	27.42	11970	12010	11800	15540	8380	11960	11837.93	3.82	590	575	12260	12110	11960	11810	11660	12185	11885	963	3580	5000	8610	10	1	19262308	2273	-5.29	1.20	12	0.05	-2232.00	9820.00	35650	20221212	-66.90	11510	20231010	2.52	30600	-61.44	20230125	11510	2.52	20231010	35650	-66.90	20221212	11510	2.52	20231010	1.13	N	036420	5000	963 억	220891	N	N	78	N	N
81	20231018	090356	57	100.00	KOSPI		서비스업	N	N	N	N	N	11830	-130	5	-1.09	11075110	928	2.45	11970	12010	11830	15540	8380	11960	11934.39	3.81	-69	-69	12260	12110	11960	11810	11660	12185	11885	963	3580	5000	8610	10	1	19262308	2279	-5.30	1.20	12	0.00	-2232.00	9820.00	35650	20221212	-66.82	11510	20231010	2.78	30600	-61.34	20230125	11510	2.78	20231010	35650	-66.82	20221212	11510	2.78	20231010	1.13	N	036420	5000	963 억	220232	N	N	78	N	N
82	20231017	160359	57	100.00	KOSPI		서비스업	N	N	N	N	N	11960	0	3	0.00	447783380	37503	80.31	11810	12110	11810	15540	8380	11960	11939.92	3.81	1542	1152	12386	12172	11966	11752	11546	12070	11650	963	3580	5000	8610	10	1	19262308	2304	-5.36	1.22	12	0.19	-2232.00	9820.00	35650	20221212	-66.45	11510	20231010	3.91	30600	-60.92	20230125	11510	3.91	20231010	35650	-66.45	20221212	11510	3.91	20231010	1.14	N	036420	5000	963 억	220301	N	N	78	N	N
83	20231017	150357	57	100.00	KOSPI		서비스업	N	N	N	N	N	11920	-40	5	-0.33	362028250	30331	64.95	11810	12110	11810	15540	8380	11960	11935.91	3.81	1566	1323	12386	12172	11966	11752	11546	12070	11650	963	3580	5000	8610	10	1	19262308	2296	-5.34	1.21	12	0.16	-2232.00	9820.00	35650	20221212	-66.56	11510	20231010	3.56	30600	-61.05	20230125	11510	3.56	20231010	35650	-66.56	20221212	11510	3.56	20231010	1.14	N	036420	5000	963 억	220325	N	N	2969	N	N
84	20231017	140359	57	100.00	KOSPI		서비스업	N	N	N	N	N	11910	-50	5	-0.42	303149340	25389	54.37	11810	12110	11810	15540	8380	11960	11940.18	3.81	1584	1359	12386	12172	11966	11752	11546	12070	11650	963	3580	5000	8610	10	1	19262308	2294	-5.34	1.21	12	0.13	-2232.00	9820.00	35650	20221212	-66.59	11510	20231010	3.48	30600	-61.08	20230125	11510	3.48	20231010	35650	-66.59	20221212	11510	3.48	20231010	1.14	N	036420	5000	963 억	220343	N	N	2969	N	N
85	20231017	130357	57	100.00	KOSPI		서비스업	N	N	N	N	N	11930	-30	5	-0.25	242441460	20284	43.44	11810	12110	11810	15540	8380	11960	11952.35	3.81	1271	1046	12386	12172	11966	11752	11546	12070	11650	963	3580	5000	8610	10	1	19262308	2298	-5.34	1.21	12	0.11	-2232.00	9820.00	35650	20221212	-66.54	11510	20231010	3.65	30600	-61.01	20230125	11510	3.65	20231010	35650	-66.54	20221212	11510	3.65	20231010	1.14	N	036420	5000	963 억	220030	N	N	2969	N	N
86	20231017	120359	57	100.00	KOSPI		서비스업	N	N	N	N	N	12020	60	2	0.50	209473910	17527	37.53	11810	12110	11810	15540	8380	11960	11951.50	3.81	1675	1426	12386	12172	11966	11752	11546	12070	11650	963	3580	5000	8610	10	1	19262308	2315	-5.39	1.22	12	0.09	-2232.00	9820.00	35650	20221212	-66.28	11510	20231010	4.43	30600	-60.72	20230125	11510	4.43	20231010	35650	-66.28	20221212	11510	4.43	20231010	1.14	N	036420	5000	963 억	220434	N	N	2969	N	N
87	20231017	110354	57	100.00	KOSPI		서비스업	N	N	N	N	N	11990	30	2	0.25	176561440	14784	31.66	11810	12110	11810	15540	8380	11960	11942.74	3.80	1068	821	12386	12172	11966	11752	11546	12070	11650	963	3580	5000	8610	10	1	19262308	2310	-5.37	1.22	12	0.08	-2232.00	9820.00	35650	20221212	-66.37	11510	20231010	4.17	30600	-60.82	20230125	11510	4.17	20231010	35650	-66.37	20221212	11510	4.17	20231010	1.14	N	036420	5000	963 억	219827	N	N	2969	N	N
88	20231017	100353	57	100.00	KOSPI		서비스업	N	N	N	N	N	11940	-20	5	-0.17	138431430	11599	24.84	11810	12110	11810	15540	8380	11960	11934.77	3.80	659	438	12386	12172	11966	11752	11546	12070	11650	963	3580	5000	8610	10	1	19262308	2300	-5.35	1.22	12	0.06	-2232.00	9820.00	35650	20221212	-66.51	11510	20231010	3.74	30600	-60.98	20230125	11510	3.74	20231010	35650	-66.51	20221212	11510	3.74	20231010	1.14	N	036420	5000	963 억	219418	N	N	2969	N	N
89	20231017	090355	57	100.00	KOSPI		서비스업	N	N	N	N	N	11890	-70	5	-0.59	34495210	2916	6.24	11810	11960	11810	15540	8380	11960	11829.59	3.79	424	412	12386	12172	11966	11752	11546	12070	11650	963	3580	5000	8610	10	1	19262308	2290	-5.33	1.21	12	0.02	-2232.00	9820.00	35650	20221212	-66.65	11510	20231010	3.30	30600	-61.14	20230125	11510	3.30	20231010	35650	-66.65	20221212	11510	3.30	20231010	1.14	N	036420	5000	963 억	219183	N	N	2969	N	N
90	20231016	160354	57	100.00	KOSPI		서비스업	N	N	N	N	N	11960	-290	5	-2.37	551350530	46480	96.29	12060	12180	11760	15920	8580	12250	11862.06	3.79	2001	1945	12736	12492	12296	12052	11856	12395	11955	963	3670	5000	8820	10	1	19262308	2304	-5.36	1.22	12	0.24	-2232.00	9820.00	35650	20221212	-66.45	11510	20231010	3.91	30600	-60.92	20230125	11510	3.91	20231010	35650	-66.45	20221212	11510	3.91	20231010	1.16	N	036420	5000	963 억	218759	N	N	2969	N	N
91	20231016	150354	57	100.00	KOSPI		서비스업	N	N	N	N	N	11860	-390	5	-3.18	433684580	36614	75.85	12060	12180	11760	15920	8580	12250	11844.76	3.77	1247	1028	12736	12492	12296	12052	11856	12395	11955	963	3670	5000	8820	10	1	19262308	2285	-5.31	1.21	12	0.19	-2232.00	9820.00	35650	20221212	-66.73	11510	20231010	3.04	30600	-61.24	20230125	11510	3.04	20231010	35650	-66.73	20221212	11510	3.04	20231010	1.16	N	036420	5000	963 억	218005	N	N	339	N	N
92	20231016	140354	57	100.00	KOSPI		서비스업	N	N	N	N	N	11760	-490	5	-4.00	378427300	31937	66.16	12060	12180	11760	15920	8580	12250	11849.17	3.76	246	118	12736	12492	12296	12052	11856	12395	11955	963	3670	5000	8820	10	1	19262308	2265	-5.27	1.20	12	0.17	-2232.00	9820.00	35650	20221212	-67.01	11510	20231010	2.17	30600	-61.57	20230125	11510	2.17	20231010	35650	-67.01	20221212	11510	2.17	20231010	1.16	N	036420	5000	963 억	217004	N	N	339	N	N
93	20231016	130353	57	100.00	KOSPI		서비스업	N	N	N	N	N	11800	-450	5	-3.67	298037620	25114	52.02	12060	12180	11780	15920	8580	12250	11867.37	3.73	-1074	-1155	12736	12492	12296	12052	11856	12395	11955	963	3670	5000	8820	10	1	19262308	2273	-5.29	1.20	12	0.13	-2232.00	9820.00	35650	20221212	-66.90	11510	20231010	2.52	30600	-61.44	20230125	11510	2.52	20231010	35650	-66.90	20221212	11510	2.52	20231010	1.16	N	036420	5000	963 억	215684	N	N	339	N	N
94	20231016	120353	57	100.00	KOSPI		서비스업	N	N	N	N	N	11830	-420	5	-3.43	237764250	20007	41.45	12060	12180	11800	15920	8580	12250	11884.03	3.72	-1541	-1610	12736	12492	12296	12052	11856	12395	11955	963	3670	5000	8820	10	1	19262308	2279	-5.30	1.20	12	0.10	-2232.00	9820.00	35650	20221212	-66.82	11510	20231010	2.78	30600	-61.34	20230125	11510	2.78	20231010	35650	-66.82	20221212	11510	2.78	20231010	1.16	N	036420	5000	963 억	215217	N	N	339	N	N
95	20231016	110352	57	100.00	KOSPI		서비스업	N	N	N	N	N	11800	-450	5	-3.67	204086810	17163	35.55	12060	12180	11800	15920	8580	12250	11891.07	3.72	-2001	-2044	12736	12492	12296	12052	11856	12395	11955	963	3670	5000	8820	10	1	19262308	2273	-5.29	1.20	12	0.09	-2232.00	9820.00	35650	20221212	-66.90	11510	20231010	2.52	30600	-61.44	20230125	11510	2.52	20231010	35650	-66.90	20221212	11510	2.52	20231010	1.16	N	036420	5000	963 억	214757	N	N	339	N	N
96	20231016	100349	57	100.00	KOSPI		서비스업	N	N	N	N	N	11890	-360	5	-2.94	90181740	7557	15.65	12060	12180	11860	15920	8580	12250	11933.50	3.73	-1052	-1062	12736	12492	12296	12052	11856	12395	11955	963	3670	5000	8820	10	1	19262308	2290	-5.33	1.21	12	0.04	-2232.00	9820.00	35650	20221212	-66.65	11510	20231010	3.30	30600	-61.14	20230125	11510	3.30	20231010	35650	-66.65	20221212	11510	3.30	20231010	1.16	N	036420	5000	963 억	215706	N	N	339	N	N
97	20231016	090351	57	100.00	KOSPI		서비스업	N	N	N	N	N	11980	-270	5	-2.20	8991460	743	1.54	12060	12180	11980	15920	8580	12250	12101.36	3.75	-159	-150	12736	12492	12296	12052	11856	12395	11955	963	3670	5000	8820	10	1	19262308	2308	-5.37	1.22	12	0.00	-2232.00	9820.00	35650	20221212	-66.40	11510	20231010	4.08	30600	-60.85	20230125	11510	4.08	20231010	35650	-66.40	20221212	11510	4.08	20231010	1.16	N	036420	5000	963 억	216599	N	N	339	N	N
98	20231012	160359	57	100.00	KOSPI		서비스업	N	N	N	N	N	12570	330	2	2.70	857633900	69002	146.30	12250	12620	12020	15910	8570	12240	12429.03	3.97	2718	19941	12460	12350	12160	12050	11860	12405	12105	963	3670	5000	8810	10	1	19262308	2421	-5.63	1.28	12	0.36	-2232.00	9820.00	35650	20221212	-64.74	11510	20231010	9.21	30600	-58.92	20230125	11510	9.21	20231010	35650	-64.74	20221212	11510	9.21	20231010	1.18	N	036420	5000	963 억	229271	N	N	621	N	N
99	20231012	150353	57	100.00	KOSPI		서비스업	N	N	N	N	N	12430	190	2	1.55	744957180	59999	127.21	12250	12620	12020	15910	8570	12240	12416.16	4.01	5006	21157	12460	12350	12160	12050	11860	12405	12105	963	3670	5000	8810	10	1	19262308	2394	-5.57	1.27	12	0.31	-2232.00	9820.00	35650	20221212	-65.13	11510	20231010	7.99	30600	-59.38	20230125	11510	7.99	20231010	35650	-65.13	20221212	11510	7.99	20231010	1.18	N	036420	5000	963 억	231559	N	N	0	N	N
100	20231012	140352	57	100.00	KOSPI		서비스업	N	N	N	N	N	12410	170	2	1.39	643128910	51823	109.88	12250	12620	12020	15910	8570	12240	12410.11	4.02	5635	21177	12460	12350	12160	12050	11860	12405	12105	963	3670	5000	8810	10	1	19262308	2390	-5.56	1.26	12	0.27	-2232.00	9820.00	35650	20221212	-65.19	11510	20231010	7.82	30600	-59.44	20230125	11510	7.82	20231010	35650	-65.19	20221212	11510	7.82	20231010	1.18	N	036420	5000	963 억	232188	N	N	0	N	N
101	20231012	130353	57	100.00	KOSPI		서비스업	N	N	N	N	N	12600	360	2	2.94	526002080	42461	90.03	12250	12600	12020	15910	8570	12240	12387.89	4.02	5626	18718	12460	12350	12160	12050	11860	12405	12105	963	3670	5000	8810	10	1	19262308	2427	-5.65	1.28	12	0.22	-2232.00	9820.00	35650	20221212	-64.66	11510	20231010	9.47	30600	-58.82	20230125	11510	9.47	20231010	35650	-64.66	20221212	11510	9.47	20231010	1.18	N	036420	5000	963 억	232179	N	N	0	N	N
102	20231012	120400	57	100.00	KOSPI		서비스업	N	N	N	N	N	12560	320	2	2.61	431832030	34975	74.15	12250	12570	12020	15910	8570	12240	12346.88	4.05	7217	16181	12460	12350	12160	12050	11860	12405	12105	963	3670	5000	8810	10	1	19262308	2419	-5.63	1.28	12	0.18	-2232.00	9820.00	35650	20221212	-64.77	11510	20231010	9.12	30600	-58.95	20230125	11510	9.12	20231010	35650	-64.77	20221212	11510	9.12	20231010	1.18	N	036420	5000	963 억	233770	N	N	0	N	N
103	20231012	110357	57	100.00	KOSPI		서비스업	N	N	N	N	N	12450	210	2	1.72	318988810	25958	55.04	12250	12490	12020	15910	8570	12240	12288.65	4.04	6824	11487	12460	12350	12160	12050	11860	12405	12105	963	3670	5000	8810	10	1	19262308	2398	-5.58	1.27	12	0.13	-2232.00	9820.00	35650	20221212	-65.08	11510	20231010	8.17	30600	-59.31	20230125	11510	8.17	20231010	35650	-65.08	20221212	11510	8.17	20231010	1.18	N	036420	5000	963 억	233377	N	N	0	N	N
104	20231012	100356	57	100.00	KOSPI		서비스업	N	N	N	N	N	12220	-20	5	-0.16	126516920	10416	22.08	12250	12290	12020	15910	8570	12240	12146.39	3.91	-410	-27	12460	12350	12160	12050	11860	12405	12105	963	3670	5000	8810	10	1	19262308	2354	-5.47	1.24	12	0.05	-2232.00	9820.00	35650	20221212	-65.72	11510	20231010	6.17	30600	-60.07	20230125	11510	6.17	20231010	35650	-65.72	20221212	11510	6.17	20231010	1.18	N	036420	5000	963 억	226143	N	N	0	N	N
105	20231012	090357	57	100.00	KOSPI		서비스업	N	N	N	N	N	12250	10	2	0.08	17477310	1427	3.03	12250	12290	12200	15910	8570	12240	12247.59	3.92	-249	-249	12460	12350	12160	12050	11860	12405	12105	963	3670	5000	8810	10	1	19262308	2360	-5.49	1.25	12	0.01	-2232.00	9820.00	35650	20221212	-65.64	11510	20231010	6.43	30600	-59.97	20230125	11510	6.43	20231010	35650	-65.64	20221212	11510	6.43	20231010	1.18	N	036420	5000	963 억	226304	N	N	0	N	N
106	20231011	160354	57	100.00	KOSPI		서비스업	N	N	N	N	N	12240	220	2	1.83	568881880	47085	69.18	12040	12270	11970	15620	8420	12020	12079.93	3.92	9790	10064	12733	12376	11943	11586	11153	12160	11370	963	3600	5000	8650	10	1	19262308	2358	-5.48	1.25	12	0.24	-2232.00	9820.00	35650	20221212	-65.67	11510	20231010	6.34	30600	-60.00	20230125	11510	6.34	20231010	35650	-65.67	20221212	11510	6.34	20231010	1.19	N	036420	5000	963 억	226292	N	N	21	N	N
107	20231011	150354	57	100.00	KOSPI		서비스업	N	N	N	N	N	12140	120	2	1.00	486711250	40344	59.28	12040	12270	11970	15620	8420	12020	12064.03	3.91	9483	9424	12733	12376	11943	11586	11153	12160	11370	963	3600	5000	8650	10	1	19262308	2338	-5.44	1.24	12	0.21	-2232.00	9820.00	35650	20221212	-65.95	11510	20231010	5.47	30600	-60.33	20230125	11510	5.47	20231010	35650	-65.95	20221212	11510	5.47	20231010	1.19	N	036420	5000	963 억	225985	N	N	21	N	N
108	20231011	140358	57	100.00	KOSPI		서비스업	N	N	N	N	N	12070	50	2	0.42	366576430	30421	44.70	12040	12270	11970	15620	8420	12020	12050.11	3.86	6447	6113	12733	12376	11943	11586	11153	12160	11370	963	3600	5000	8650	10	1	19262308	2325	-5.41	1.23	12	0.16	-2232.00	9820.00	35650	20221212	-66.14	11510	20231010	4.87	30600	-60.56	20230125	11510	4.87	20231010	35650	-66.14	20221212	11510	4.87	20231010	1.19	N	036420	5000	963 억	222949	N	N	21	N	N
109	20231011	130352	57	100.00	KOSPI		서비스업	N	N	N	N	N	12050	30	2	0.25	328123890	27234	40.02	12040	12270	11970	15620	8420	12020	12048.32	3.83	4631	4548	12733	12376	11943	11586	11153	12160	11370	963	3600	5000	8650	10	1	19262308	2321	-5.40	1.23	12	0.14	-2232.00	9820.00	35650	20221212	-66.20	11510	20231010	4.69	30600	-60.62	20230125	11510	4.69	20231010	35650	-66.20	20221212	11510	4.69	20231010	1.19	N	036420	5000	963 억	221133	N	N	21	N	N
110	20231011	120359	57	100.00	KOSPI		서비스업	N	N	N	N	N	12030	10	2	0.08	266431270	22101	32.47	12040	12270	11970	15620	8420	12020	12055.17	3.81	3822	3705	12733	12376	11943	11586	11153	12160	11370	963	3600	5000	8650	10	1	19262308	2317	-5.39	1.23	12	0.11	-2232.00	9820.00	35650	20221212	-66.26	11510	20231010	4.52	30600	-60.69	20230125	11510	4.52	20231010	35650	-66.26	20221212	11510	4.52	20231010	1.19	N	036420	5000	963 억	220324	N	N	21	N	N
111	20231011	110355	57	100.00	KOSPI		서비스업	N	N	N	N	N	12000	-20	5	-0.17	192984260	15989	23.49	12040	12270	11970	15620	8420	12020	12069.81	3.77	1618	1483	12733	12376	11943	11586	11153	12160	11370	963	3600	5000	8650	10	1	19262308	2311	-5.38	1.22	12	0.08	-2232.00	9820.00	35650	20221212	-66.34	11510	20231010	4.26	30600	-60.78	20230125	11510	4.26	20231010	35650	-66.34	20221212	11510	4.26	20231010	1.19	N	036420	5000	963 억	218120	N	N	21	N	N
112	20231011	100353	57	100.00	KOSPI		서비스업	N	N	N	N	N	12080	60	2	0.50	115564440	9537	14.01	12040	12270	12020	15620	8420	12020	12117.48	3.76	754	760	12733	12376	11943	11586	11153	12160	11370	963	3600	5000	8650	10	1	19262308	2327	-5.41	1.23	12	0.05	-2232.00	9820.00	35650	20221212	-66.12	11510	20231010	4.95	30600	-60.52	20230125	11510	4.95	20231010	35650	-66.12	20221212	11510	4.95	20231010	1.19	N	036420	5000	963 억	217256	N	N	21	N	N
113	20231011	090355	57	100.00	KOSPI		서비스업	N	N	N	N	N	12190	170	2	1.41	6704400	554	0.81	12040	12190	12040	15620	8420	12020	12101.81	3.75	98	38	12733	12376	11943	11586	11153	12160	11370	963	3600	5000	8650	10	1	19262308	2348	-5.46	1.24	12	0.00	-2232.00	9820.00	35650	20221212	-65.81	11510	20231010	5.91	30600	-60.16	20230125	11510	5.91	20231010	35650	-65.81	20221212	11510	5.91	20231010	1.19	N	036420	5000	963 억	216600	N	N	21	N	N
114	20231010	160352	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	12020	-60	5	-0.50	806381980	67902	165.49	12080	12300	11510	15700	8460	12080	11875.67	3.73	3002	3917	12240	12160	12080	12000	11920	12200	12040	963	3620	5000	8690	10	1	19262308	2315	-5.39	1.22	12	0.35	-2232.00	9820.00	35650	20221212	-66.28	11510	20231010	4.43	30600	-60.72	20230125	11510	4.43	20231010	35650	-66.28	20221212	11510	4.43	20231010	1.25	N	036420	5000	963 억	215778	N	N	21	N	N
115	20231010	150351	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11720	-360	5	-2.98	684374080	57568	140.30	12080	12300	11510	15700	8460	12080	11888.10	3.70	1320	1496	12240	12160	12080	12000	11920	12200	12040	963	3620	5000	8690	10	1	19262308	2258	-5.25	1.19	12	0.30	-2232.00	9820.00	35650	20221212	-67.12	11510	20231010	1.82	30600	-61.70	20230125	11510	1.82	20231010	35650	-67.12	20221212	11510	1.82	20231010	1.25	N	036420	5000	963 억	214096	N	N	416	N	N
116	20231010	140350	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11820	-260	5	-2.15	443136570	36959	90.07	12080	12300	11790	15700	8460	12080	11989.95	3.65	-1591	-1457	12240	12160	12080	12000	11920	12200	12040	963	3620	5000	8690	10	1	19262308	2277	-5.30	1.20	12	0.19	-2232.00	9820.00	35650	20221212	-66.84	11790	20231010	0.25	30600	-61.37	20230125	11790	0.25	20231010	35650	-66.84	20221212	11790	0.25	20231010	1.25	N	036420	5000	963 억	211185	N	N	416	N	N
117	20231010	130349	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	11800	-280	5	-2.32	311766350	25860	63.02	12080	12300	11800	15700	8460	12080	12055.93	3.65	-2135	-2003	12240	12160	12080	12000	11920	12200	12040	963	3620	5000	8690	10	1	19262308	2273	-5.29	1.20	12	0.13	-2232.00	9820.00	35650	20221212	-66.90	11800	20231010	0.00	30600	-61.44	20230125	11800	0.00	20231010	35650	-66.90	20221212	11800	0.00	20231010	1.25	N	036420	5000	963 억	210641	N	N	416	N	N
118	20231010	120350	57	100.00	KOSPI		서비스업	N	N	N	N	N	12060	-20	5	-0.17	200068200	16502	40.22	12080	12300	11990	15700	8460	12080	12123.88	3.66	-1314	-1245	12240	12160	12080	12000	11920	12200	12040	963	3620	5000	8690	10	1	19262308	2323	-5.40	1.23	12	0.09	-2232.00	9820.00	35650	20221212	-66.17	11940	20231005	1.01	30600	-60.59	20230125	11940	1.01	20231005	35650	-66.17	20221212	11940	1.01	20231005	1.25	N	036420	5000	963 억	211462	N	N	416	N	N
119	20231010	110343	57	100.00	KOSPI		서비스업	N	N	N	N	N	12080	0	3	0.00	147157690	12107	29.51	12080	12300	12020	15700	8460	12080	12154.76	3.67	-705	-693	12240	12160	12080	12000	11920	12200	12040	963	3620	5000	8690	10	1	19262308	2327	-5.41	1.23	12	0.06	-2232.00	9820.00	35650	20221212	-66.12	11940	20231005	1.17	30600	-60.52	20230125	11940	1.17	20231005	35650	-66.12	20221212	11940	1.17	20231005	1.25	N	036420	5000	963 억	212071	N	N	416	N	N
120	20231010	100346	57	100.00	KOSPI		서비스업	N	N	N	N	N	12110	30	2	0.25	109734860	9005	21.95	12080	12300	12080	15700	8460	12080	12185.99	3.67	-828	-824	12240	12160	12080	12000	11920	12200	12040	963	3620	5000	8690	10	1	19262308	2333	-5.43	1.23	12	0.05	-2232.00	9820.00	35650	20221212	-66.03	11940	20231005	1.42	30600	-60.42	20230125	11940	1.42	20231005	35650	-66.03	20221212	11940	1.42	20231005	1.25	N	036420	5000	963 억	211948	N	N	416	N	N
121	20231010	090347	57	100.00	KOSPI		서비스업	N	N	N	N	N	12100	20	2	0.17	7575020	627	1.53	12080	12100	12080	15700	8460	12080	12081.37	3.68	-14	-57	12240	12160	12080	12000	11920	12200	12040	963	3620	5000	8690	10	1	19262308	2331	-5.42	1.23	12	0.00	-2232.00	9820.00	35650	20221212	-66.06	11940	20231005	1.34	30600	-60.46	20230125	11940	1.34	20231005	35650	-66.06	20221212	11940	1.34	20231005	1.25	N	036420	5000	963 억	212762	N	N	416	N	N
122	20231006	160350	57	100.00	KOSPI		서비스업	N	N	N	N	N	12080	-60	5	-0.49	489599460	40424	33.49	12020	12160	12000	15780	8500	12140	12111.62	3.68	5633	5706	12926	12532	12236	11842	11546	12385	11695	963	3640	5000	8740	10	1	19262308	2327	-5.41	1.23	12	0.21	-2232.00	9820.00	35650	20221212	-66.12	11940	20231005	1.17	30600	-60.52	20230125	11940	1.17	20231005	35650	-66.12	20221212	11940	1.17	20231005	1.26	N	036420	5000	963 억	212716	N	N	416	N	N
123	20231006	150343	57	100.00	KOSPI		서비스업	N	N	N	N	N	12110	-30	5	-0.25	444278470	36683	30.39	12020	12160	12000	15780	8500	12140	12111.29	3.68	5490	5491	12926	12532	12236	11842	11546	12385	11695	963	3640	5000	8740	10	1	19262308	2333	-5.43	1.23	12	0.19	-2232.00	9820.00	35650	20221212	-66.03	11940	20231005	1.42	30600	-60.42	20230125	11940	1.42	20231005	35650	-66.03	20221212	11940	1.42	20231005	1.26	N	036420	5000	963 억	212573	N	N	4	N	N
124	20231006	140344	57	100.00	KOSPI		서비스업	N	N	N	N	N	12130	-10	5	-0.08	393905310	32524	26.95	12020	12160	12000	15780	8500	12140	12111.22	3.68	5471	5472	12926	12532	12236	11842	11546	12385	11695	963	3640	5000	8740	10	1	19262308	2337	-5.43	1.24	12	0.17	-2232.00	9820.00	35650	20221212	-65.97	11940	20231005	1.59	30600	-60.36	20230125	11940	1.59	20231005	35650	-65.97	20221212	11940	1.59	20231005	1.26	N	036420	5000	963 억	212554	N	N	4	N	N
125	20231006	130343	57	100.00	KOSPI		서비스업	N	N	N	N	N	12120	-20	5	-0.16	326687270	26977	22.35	12020	12160	12000	15780	8500	12140	12109.84	3.69	5921	5912	12926	12532	12236	11842	11546	12385	11695	963	3640	5000	8740	10	1	19262308	2335	-5.43	1.23	12	0.14	-2232.00	9820.00	35650	20221212	-66.00	11940	20231005	1.51	30600	-60.39	20230125	11940	1.51	20231005	35650	-66.00	20221212	11940	1.51	20231005	1.26	N	036420	5000	963 억	213004	N	N	4	N	N
126	20231006	120339	57	100.00	KOSPI		서비스업	N	N	N	N	N	12130	-10	5	-0.08	295463060	24401	20.22	12020	12160	12000	15780	8500	12140	12108.65	3.69	6298	6252	12926	12532	12236	11842	11546	12385	11695	963	3640	5000	8740	10	1	19262308	2337	-5.43	1.24	12	0.13	-2232.00	9820.00	35650	20221212	-65.97	11940	20231005	1.59	30600	-60.36	20230125	11940	1.59	20231005	35650	-65.97	20221212	11940	1.59	20231005	1.26	N	036420	5000	963 억	213381	N	N	4	N	N
127	20231006	110337	57	100.00	KOSPI		서비스업	N	N	N	N	N	12140	0	3	0.00	257295020	21255	17.61	12020	12160	12000	15780	8500	12140	12105.15	3.69	6130	6045	12926	12532	12236	11842	11546	12385	11695	963	3640	5000	8740	10	1	19262308	2338	-5.44	1.24	12	0.11	-2232.00	9820.00	35650	20221212	-65.95	11940	20231005	1.68	30600	-60.33	20230125	11940	1.68	20231005	35650	-65.95	20221212	11940	1.68	20231005	1.26	N	036420	5000	963 억	213213	N	N	4	N	N
128	20231006	100340	57	100.00	KOSPI		서비스업	N	N	N	N	N	12100	-40	5	-0.33	149434560	12354	10.24	12020	12160	12000	15780	8500	12140	12096.05	3.64	3045	3004	12926	12532	12236	11842	11546	12385	11695	963	3640	5000	8740	10	1	19262308	2331	-5.42	1.23	12	0.06	-2232.00	9820.00	35650	20221212	-66.06	11940	20231005	1.34	30600	-60.46	20230125	11940	1.34	20231005	35650	-66.06	20221212	11940	1.34	20231005	1.26	N	036420	5000	963 억	210128	N	N	4	N	N
129	20231006	090336	57	100.00	KOSPI		서비스업	N	N	N	N	N	12070	-70	5	-0.58	25152340	2093	1.73	12020	12080	12000	15780	8500	12140	12017.36	3.59	632	573	12926	12532	12236	11842	11546	12385	11695	963	3640	5000	8740	10	1	19262308	2325	-5.41	1.23	12	0.01	-2232.00	9820.00	35650	20221212	-66.14	11940	20231005	1.09	30600	-60.56	20230125	11940	1.09	20231005	35650	-66.14	20221212	11940	1.09	20231005	1.26	N	036420	5000	963 억	207715	N	N	4	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History