KissMeData/007120/price/prices-20231001.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160226	57	100.00	KOSPI	서비스업	N	N	N	N	N	1110	33	2	3.06	135552448	123689	363.80	1083	1150	1072	1400	754	1077	1095.83	1.82	-20090	1089	1082	1075	1068	1061	1084	1070	139	323	500	660	1	1	27883584	310	-9.74	0.42	12	0.44	-114.00	2621.00	3155	20230201	-64.82	1040	20231024	6.73	3155	-64.82	20230201	1040	6.73	20231024	2440	-54.51	20230516	265	318.87	20230103	0.50	N	007120	500	139 억	508779	N	N	0	N	N
3	20231031	150228	57	100.00	KOSPI	서비스업	N	N	N	N	N	1080	3	2	0.28	128651662	117408	345.33	1083	1150	1077	1400	754	1077	1095.78	1.82	-19902	1089	1082	1075	1068	1061	1084	1070	139	323	500	660	1	1	27883584	301	-9.47	0.41	12	0.42	-114.00	2621.00	3155	20230201	-65.77	1040	20231024	3.85	3155	-65.77	20230201	1040	3.85	20231024	2440	-55.74	20230516	265	307.55	20230103	0.50	N	007120	500	139 억	508779	N	N	0	N	N
4	20231031	140231	57	100.00	KOSPI	서비스업	N	N	N	N	N	1085	8	2	0.74	116895312	106525	313.32	1083	1150	1082	1400	754	1077	1097.36	1.82	-19829	1089	1082	1075	1068	1061	1084	1070	139	323	500	660	1	1	27883584	303	-9.52	0.41	12	0.38	-114.00	2621.00	3155	20230201	-65.61	1040	20231024	4.33	3155	-65.61	20230201	1040	4.33	20231024	2440	-55.53	20230516	265	309.43	20230103	0.50	N	007120	500	139 억	508779	N	N	0	N	N
5	20231031	130228	57	100.00	KOSPI	서비스업	N	N	N	N	N	1091	14	2	1.30	106504475	96965	285.20	1083	1150	1082	1400	754	1077	1098.40	1.82	-19799	1089	1082	1075	1068	1061	1084	1070	139	323	500	660	1	1	27883584	304	-9.57	0.42	12	0.35	-114.00	2621.00	3155	20230201	-65.42	1040	20231024	4.90	3155	-65.42	20230201	1040	4.90	20231024	2440	-55.29	20230516	265	311.70	20230103	0.50	N	007120	500	139 억	508779	N	N	0	N	N
6	20231031	120223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1087	10	2	0.93	65382894	59673	175.51	1083	1150	1082	1400	754	1077	1095.71	1.82	-4557	1089	1082	1075	1068	1061	1084	1070	139	323	500	660	1	1	27883584	303	-9.54	0.41	12	0.21	-114.00	2621.00	3155	20230201	-65.55	1040	20231024	4.52	3155	-65.55	20230201	1040	4.52	20231024	2440	-55.45	20230516	265	310.19	20230103	0.50	N	007120	500	139 억	508779	N	N	0	N	N
7	20231031	110230	57	100.00	KOSPI	서비스업	N	N	N	N	N	1098	21	2	1.95	49623754	45270	133.15	1083	1150	1082	1400	754	1077	1096.20	1.82	65	1089	1082	1075	1068	1061	1084	1070	139	323	500	660	1	1	27883584	306	-9.63	0.42	12	0.16	-114.00	2621.00	3155	20230201	-65.20	1040	20231024	5.58	3155	-65.20	20230201	1040	5.58	20231024	2440	-55.00	20230516	265	314.34	20230103	0.50	N	007120	500	139 억	508779	N	N	0	N	N
8	20231031	100230	57	100.00	KOSPI	서비스업	N	N	N	N	N	1089	12	2	1.11	45862678	41829	123.03	1083	1150	1082	1400	754	1077	1096.47	1.82	187	1089	1082	1075	1068	1061	1084	1070	139	323	500	660	1	1	27883584	304	-9.55	0.42	12	0.15	-114.00	2621.00	3155	20230201	-65.48	1040	20231024	4.71	3155	-65.48	20230201	1040	4.71	20231024	2440	-55.37	20230516	265	310.94	20230103	0.50	N	007120	500	139 억	508779	N	N	0	N	N
9	20231031	090228	57	100.00	KOSPI	서비스업	N	N	N	N	N	1091	14	2	1.30	9060602	8322	24.48	1083	1100	1083	1400	754	1077	1088.85	1.82	1735	1089	1082	1075	1068	1061	1084	1070	139	323	500	660	1	1	27883584	304	-9.57	0.42	12	0.03	-114.00	2621.00	3155	20230201	-65.42	1040	20231024	4.90	3155	-65.42	20230201	1040	4.90	20231024	2440	-55.29	20230516	265	311.70	20230103	0.50	N	007120	500	139 억	508779	N	N	0	N	N
10	20231030	160225	57	100.00	KOSPI	서비스업	N	N	N	N	N	1077	1	2	0.09	36213164	33671	90.04	1077	1082	1068	1398	754	1076	1075.50	1.82	525	1104	1090	1071	1057	1038	1097	1064	139	322	500	660	1	1	27883584	300	-9.45	0.41	12	0.12	-114.00	2621.00	3155	20230201	-65.86	1040	20231024	3.56	3155	-65.86	20230201	1040	3.56	20231024	2440	-55.86	20230516	265	306.42	20230103	0.52	N	007120	500	139 억	508275	N	N	0	N	N
11	20231030	150222	57	100.00	KOSPI	서비스업	N	N	N	N	N	1073	-3	5	-0.28	32451117	30177	80.70	1077	1082	1068	1398	754	1076	1075.36	1.82	297	1104	1090	1071	1057	1038	1097	1064	139	322	500	660	1	1	27883584	299	-9.41	0.41	12	0.11	-114.00	2621.00	3155	20230201	-65.99	1040	20231024	3.17	3155	-65.99	20230201	1040	3.17	20231024	2440	-56.02	20230516	265	304.91	20230103	0.52	N	007120	500	139 억	508275	N	N	0	N	N
12	20231030	140223	57	100.00	KOSPI	서비스업	N	N	N	N	N	1070	-6	5	-0.56	27418116	25492	68.17	1077	1082	1068	1398	754	1076	1075.56	1.82	-554	1104	1090	1071	1057	1038	1097	1064	139	322	500	660	1	1	27883584	298	-9.39	0.41	12	0.09	-114.00	2621.00	3155	20230201	-66.09	1040	20231024	2.88	3155	-66.09	20230201	1040	2.88	20231024	2440	-56.15	20230516	265	303.77	20230103	0.52	N	007120	500	139 억	508275	N	N	0	N	N
13	20231030	130222	57	100.00	KOSPI	서비스업	N	N	N	N	N	1077	1	2	0.09	22577843	21000	56.16	1077	1082	1068	1398	754	1076	1075.14	1.82	-1052	1104	1090	1071	1057	1038	1097	1064	139	322	500	660	1	1	27883584	300	-9.45	0.41	12	0.08	-114.00	2621.00	3155	20230201	-65.86	1040	20231024	3.56	3155	-65.86	20230201	1040	3.56	20231024	2440	-55.86	20230516	265	306.42	20230103	0.52	N	007120	500	139 억	508275	N	N	0	N	N
14	20231030	120221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1078	2	2	0.19	18090125	16828	45.00	1077	1082	1068	1398	754	1076	1075.00	1.82	-1209	1104	1090	1071	1057	1038	1097	1064	139	322	500	660	1	1	27883584	301	-9.46	0.41	12	0.06	-114.00	2621.00	3155	20230201	-65.83	1040	20231024	3.65	3155	-65.83	20230201	1040	3.65	20231024	2440	-55.82	20230516	265	306.79	20230103	0.52	N	007120	500	139 억	508275	N	N	0	N	N
15	20231030	110220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1080	4	2	0.37	16122867	15002	40.12	1077	1082	1068	1398	754	1076	1074.71	1.82	-1220	1104	1090	1071	1057	1038	1097	1064	139	322	500	660	1	1	27883584	301	-9.47	0.41	12	0.05	-114.00	2621.00	3155	20230201	-65.77	1040	20231024	3.85	3155	-65.77	20230201	1040	3.85	20231024	2440	-55.74	20230516	265	307.55	20230103	0.52	N	007120	500	139 억	508275	N	N	0	N	N
16	20231030	100221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1079	3	2	0.28	13391913	12470	33.35	1077	1082	1068	1398	754	1076	1073.93	1.82	-1924	1104	1090	1071	1057	1038	1097	1064	139	322	500	660	1	1	27883584	301	-9.46	0.41	12	0.04	-114.00	2621.00	3155	20230201	-65.80	1040	20231024	3.75	3155	-65.80	20230201	1040	3.75	20231024	2440	-55.78	20230516	265	307.17	20230103	0.52	N	007120	500	139 억	508275	N	N	0	N	N
17	20231030	090219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1076	0	3	0.00	6554710	6087	16.28	1077	1082	1076	1398	754	1076	1076.84	1.82	-2671	1104	1090	1071	1057	1038	1097	1064	139	322	500	660	1	1	27883584	300	-9.44	0.41	12	0.02	-114.00	2621.00	3155	20230201	-65.90	1040	20231024	3.46	3155	-65.90	20230201	1040	3.46	20231024	2440	-55.90	20230516	265	306.04	20230103	0.52	N	007120	500	139 억	508275	N	N	0	N	N
18	20231027	160214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1076	4	2	0.37	40022432	37346	33.47	1060	1085	1052	1393	751	1072	1071.66	1.80	7518	1114	1092	1076	1054	1038	1085	1047	139	321	500	660	1	1	27883584	300	-9.44	0.41	12	0.13	-114.00	2621.00	3155	20230201	-65.90	1040	20231024	3.46	3155	-65.90	20230201	1040	3.46	20231024	2440	-55.90	20230516	265	306.04	20230103	0.52	N	007120	500	139 억	500757	N	N	0	N	N
19	20231027	150221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1077	5	2	0.47	37648364	35140	31.49	1060	1085	1052	1393	751	1072	1071.38	1.80	7499	1114	1092	1076	1054	1038	1085	1047	139	321	500	660	1	1	27883584	300	-9.45	0.41	12	0.13	-114.00	2621.00	3155	20230201	-65.86	1040	20231024	3.56	3155	-65.86	20230201	1040	3.56	20231024	2440	-55.86	20230516	265	306.42	20230103	0.52	N	007120	500	139 억	500757	N	N	0	N	N
20	20231027	140221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1079	7	2	0.65	35770004	33400	29.93	1060	1085	1052	1393	751	1072	1070.95	1.80	8097	1114	1092	1076	1054	1038	1085	1047	139	321	500	660	1	1	27883584	301	-9.46	0.41	12	0.12	-114.00	2621.00	3155	20230201	-65.80	1040	20231024	3.75	3155	-65.80	20230201	1040	3.75	20231024	2440	-55.78	20230516	265	307.17	20230103	0.52	N	007120	500	139 억	500757	N	N	0	N	N
21	20231027	130220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1078	6	2	0.56	33722548	31500	28.23	1060	1085	1052	1393	751	1072	1070.55	1.80	9995	1114	1092	1076	1054	1038	1085	1047	139	321	500	660	1	1	27883584	301	-9.46	0.41	12	0.11	-114.00	2621.00	3155	20230201	-65.83	1040	20231024	3.65	3155	-65.83	20230201	1040	3.65	20231024	2440	-55.82	20230516	265	306.79	20230103	0.52	N	007120	500	139 억	500757	N	N	0	N	N
22	20231027	120221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1084	12	2	1.12	32712321	30566	27.39	1060	1085	1052	1393	751	1072	1070.21	1.80	10173	1114	1092	1076	1054	1038	1085	1047	139	321	500	660	1	1	27883584	302	-9.51	0.41	12	0.11	-114.00	2621.00	3155	20230201	-65.64	1040	20231024	4.23	3155	-65.64	20230201	1040	4.23	20231024	2440	-55.57	20230516	265	309.06	20230103	0.52	N	007120	500	139 억	500757	N	N	0	N	N
23	20231027	110221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1076	4	2	0.37	21817378	20480	18.35	1060	1079	1052	1393	751	1072	1065.24	1.80	6730	1114	1092	1076	1054	1038	1085	1047	139	321	500	660	1	1	27883584	300	-9.44	0.41	12	0.07	-114.00	2621.00	3155	20230201	-65.90	1040	20231024	3.46	3155	-65.90	20230201	1040	3.46	20231024	2440	-55.90	20230516	265	306.04	20230103	0.52	N	007120	500	139 억	500757	N	N	0	N	N
24	20231027	100221	57	100.00	KOSPI	서비스업	N	N	N	N	N	1064	-8	5	-0.75	14429800	13592	12.18	1060	1070	1052	1393	751	1072	1061.50	1.80	2821	1114	1092	1076	1054	1038	1085	1047	139	321	500	660	1	1	27883584	297	-9.33	0.41	12	0.05	-114.00	2621.00	3155	20230201	-66.28	1040	20231024	2.31	3155	-66.28	20230201	1040	2.31	20231024	2440	-56.39	20230516	265	301.51	20230103	0.52	N	007120	500	139 억	500757	N	N	0	N	N
25	20231027	090219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1061	-11	5	-1.03	8817194	8314	7.45	1060	1070	1052	1393	751	1072	1060.27	1.80	1778	1114	1092	1076	1054	1038	1085	1047	139	321	500	660	1	1	27883584	296	-9.31	0.40	12	0.03	-114.00	2621.00	3155	20230201	-66.37	1040	20231024	2.02	3155	-66.37	20230201	1040	2.02	20231024	2440	-56.52	20230516	265	300.38	20230103	0.52	N	007120	500	139 억	500757	N	N	0	N	N
26	20231026	160218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1072	-30	5	-2.72	119271040	111586	144.74	1091	1098	1060	1432	772	1102	1068.87	1.90	-19704	1117	1109	1102	1094	1087	1113	1098	139	330	500	680	1	1	27883584	299	-9.40	0.41	12	0.40	-114.00	2621.00	3155	20230201	-66.02	1040	20231024	3.08	3155	-66.02	20230201	1040	3.08	20231024	2440	-56.07	20230516	265	304.53	20230103	0.55	N	007120	500	139 억	530001	N	N	0	N	N
27	20231026	150218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1064	-38	5	-3.45	115710564	108239	140.40	1091	1098	1060	1432	772	1102	1069.03	1.90	-20032	1117	1109	1102	1094	1087	1113	1098	139	330	500	680	1	1	27883584	297	-9.33	0.41	12	0.39	-114.00	2621.00	3155	20230201	-66.28	1040	20231024	2.31	3155	-66.28	20230201	1040	2.31	20231024	2440	-56.39	20230516	265	301.51	20230103	0.55	N	007120	500	139 억	530001	N	N	0	N	N
28	20231026	140218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1067	-35	5	-3.18	61511002	57258	74.27	1091	1098	1066	1432	772	1102	1074.28	1.90	-20871	1117	1109	1102	1094	1087	1113	1098	139	330	500	680	1	1	27883584	298	-9.36	0.41	12	0.21	-114.00	2621.00	3155	20230201	-66.18	1040	20231024	2.60	3155	-66.18	20230201	1040	2.60	20231024	2440	-56.27	20230516	265	302.64	20230103	0.55	N	007120	500	139 억	530001	N	N	0	N	N
29	20231026	130218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1075	-27	5	-2.45	50065492	46575	60.41	1091	1098	1069	1432	772	1102	1074.94	1.90	-11240	1117	1109	1102	1094	1087	1113	1098	139	330	500	680	1	1	27883584	300	-9.43	0.41	12	0.17	-114.00	2621.00	3155	20230201	-65.93	1040	20231024	3.37	3155	-65.93	20230201	1040	3.37	20231024	2440	-55.94	20230516	265	305.66	20230103	0.55	N	007120	500	139 억	530001	N	N	0	N	N
30	20231026	120219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1074	-28	5	-2.54	48054122	44701	57.98	1091	1098	1069	1432	772	1102	1075.01	1.90	-10999	1117	1109	1102	1094	1087	1113	1098	139	330	500	680	1	1	27883584	299	-9.42	0.41	12	0.16	-114.00	2621.00	3155	20230201	-65.96	1040	20231024	3.27	3155	-65.96	20230201	1040	3.27	20231024	2440	-55.98	20230516	265	305.28	20230103	0.55	N	007120	500	139 억	530001	N	N	0	N	N
31	20231026	110219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1074	-28	5	-2.54	26277290	24368	31.61	1091	1098	1070	1432	772	1102	1078.35	1.90	-7783	1117	1109	1102	1094	1087	1113	1098	139	330	500	680	1	1	27883584	299	-9.42	0.41	12	0.09	-114.00	2621.00	3155	20230201	-65.96	1040	20231024	3.27	3155	-65.96	20230201	1040	3.27	20231024	2440	-55.98	20230516	265	305.28	20230103	0.55	N	007120	500	139 억	530001	N	N	0	N	N
32	20231026	100220	57	100.00	KOSPI	서비스업	N	N	N	N	N	1072	-30	5	-2.72	17062997	15784	20.47	1091	1098	1070	1432	772	1102	1081.03	1.90	-7316	1117	1109	1102	1094	1087	1113	1098	139	330	500	680	1	1	27883584	299	-9.40	0.41	12	0.06	-114.00	2621.00	3155	20230201	-66.02	1040	20231024	3.08	3155	-66.02	20230201	1040	3.08	20231024	2440	-56.07	20230516	265	304.53	20230103	0.55	N	007120	500	139 억	530001	N	N	0	N	N
33	20231026	090218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1091	-11	5	-1.00	3187160	2922	3.79	1091	1091	1086	1432	772	1102	1090.75	1.90	-711	1117	1109	1102	1094	1087	1113	1098	139	330	500	680	1	1	27883584	304	-9.57	0.42	12	0.01	-114.00	2621.00	3155	20230201	-65.42	1040	20231024	4.90	3155	-65.42	20230201	1040	4.90	20231024	2440	-55.29	20230516	265	311.70	20230103	0.55	N	007120	500	139 억	530001	N	N	0	N	N
34	20231025	160219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1102	16	2	1.47	84921554	77062	78.97	1097	1110	1095	1411	761	1086	1101.99	1.81	25135	1122	1104	1072	1054	1022	1113	1063	139	325	500	670	1	1	27883584	307	-9.67	0.42	12	0.28	-114.00	2621.00	3155	20230201	-65.07	1040	20231024	5.96	3155	-65.07	20230201	1040	5.96	20231024	2440	-54.84	20230516	265	315.85	20230103	0.54	N	007120	500	139 억	503827	N	N	0	N	N
35	20231025	150219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1100	14	2	1.29	81552557	74002	75.84	1097	1110	1095	1411	761	1086	1102.03	1.81	24976	1122	1104	1072	1054	1022	1113	1063	139	325	500	670	1	1	27883584	307	-9.65	0.42	12	0.27	-114.00	2621.00	3155	20230201	-65.13	1040	20231024	5.77	3155	-65.13	20230201	1040	5.77	20231024	2440	-54.92	20230516	265	315.09	20230103	0.54	N	007120	500	139 억	503827	N	N	0	N	N
36	20231025	140217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1108	22	2	2.03	59034949	53571	54.90	1097	1110	1095	1411	761	1086	1101.99	1.81	22812	1122	1104	1072	1054	1022	1113	1063	139	325	500	670	1	1	27883584	309	-9.72	0.42	12	0.19	-114.00	2621.00	3155	20230201	-64.88	1040	20231024	6.54	3155	-64.88	20230201	1040	6.54	20231024	2440	-54.59	20230516	265	318.11	20230103	0.54	N	007120	500	139 억	503827	N	N	0	N	N
37	20231025	130219	57	100.00	KOSPI	서비스업	N	N	N	N	N	1103	17	2	1.57	50180380	45564	46.69	1097	1110	1095	1411	761	1086	1101.32	1.81	19764	1122	1104	1072	1054	1022	1113	1063	139	325	500	670	1	1	27883584	308	-9.68	0.42	12	0.16	-114.00	2621.00	3155	20230201	-65.04	1040	20231024	6.06	3155	-65.04	20230201	1040	6.06	20231024	2440	-54.80	20230516	265	316.23	20230103	0.54	N	007120	500	139 억	503827	N	N	0	N	N
38	20231025	120218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1101	15	2	1.38	37246899	33833	34.67	1097	1110	1095	1411	761	1086	1100.90	1.81	18452	1122	1104	1072	1054	1022	1113	1063	139	325	500	670	1	1	27883584	307	-9.66	0.42	12	0.12	-114.00	2621.00	3155	20230201	-65.10	1040	20231024	5.87	3155	-65.10	20230201	1040	5.87	20231024	2440	-54.88	20230516	265	315.47	20230103	0.54	N	007120	500	139 억	503827	N	N	0	N	N
39	20231025	110218	57	100.00	KOSPI	서비스업	N	N	N	N	N	1101	15	2	1.38	35899923	32610	33.42	1097	1110	1095	1411	761	1086	1100.89	1.81	18452	1122	1104	1072	1054	1022	1113	1063	139	325	500	670	1	1	27883584	307	-9.66	0.42	12	0.12	-114.00	2621.00	3155	20230201	-65.10	1040	20231024	5.87	3155	-65.10	20230201	1040	5.87	20231024	2440	-54.88	20230516	265	315.47	20230103	0.54	N	007120	500	139 억	503827	N	N	0	N	N
40	20231025	100217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1100	14	2	1.29	29866060	27131	27.80	1097	1110	1095	1411	761	1086	1100.81	1.81	15782	1122	1104	1072	1054	1022	1113	1063	139	325	500	670	1	1	27883584	307	-9.65	0.42	12	0.10	-114.00	2621.00	3155	20230201	-65.13	1040	20231024	5.77	3155	-65.13	20230201	1040	5.77	20231024	2440	-54.92	20230516	265	315.09	20230103	0.54	N	007120	500	139 억	503827	N	N	0	N	N
41	20231025	090217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1097	11	2	1.01	2891644	2635	2.70	1097	1103	1097	1411	761	1086	1097.40	1.81	177	1122	1104	1072	1054	1022	1113	1063	139	325	500	670	1	1	27883584	306	-9.62	0.42	12	0.01	-114.00	2621.00	3155	20230201	-65.23	1040	20231024	5.48	3155	-65.23	20230201	1040	5.48	20231024	2440	-55.04	20230516	265	313.96	20230103	0.54	N	007120	500	139 억	503827	N	N	0	N	N
42	20231024	160214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1086	7	2	0.65	103669792	97460	181.21	1072	1090	1040	1402	756	1079	1063.72	1.72	20226	1119	1099	1087	1067	1055	1093	1061	139	323	500	660	1	1	27883584	303	-9.53	0.41	12	0.35	-114.00	2621.00	3155	20230201	-65.58	1040	20231024	4.42	3155	-65.58	20230201	1040	4.42	20231024	2440	-55.49	20230516	265	309.81	20230103	0.63	N	007120	500	139 억	479937	N	N	0	N	N
43	20231024	150217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1084	5	2	0.46	101655696	95604	177.76	1072	1090	1040	1402	756	1079	1063.30	1.72	19913	1119	1099	1087	1067	1055	1093	1061	139	323	500	660	1	1	27883584	302	-9.51	0.41	12	0.34	-114.00	2621.00	3155	20230201	-65.64	1040	20231024	4.23	3155	-65.64	20230201	1040	4.23	20231024	2440	-55.57	20230516	265	309.06	20230103	0.63	N	007120	500	139 억	479937	N	N	0	N	N
44	20231024	140214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1081	2	2	0.19	94737203	89222	165.89	1072	1090	1040	1402	756	1079	1061.81	1.72	17717	1119	1099	1087	1067	1055	1093	1061	139	323	500	660	1	1	27883584	301	-9.48	0.41	12	0.32	-114.00	2621.00	3155	20230201	-65.74	1040	20231024	3.94	3155	-65.74	20230201	1040	3.94	20231024	2440	-55.70	20230516	265	307.92	20230103	0.63	N	007120	500	139 억	479937	N	N	0	N	N
45	20231024	130217	57	100.00	KOSPI	서비스업	N	N	N	N	N	1066	-13	5	-1.20	82181962	77460	144.02	1072	1090	1040	1402	756	1079	1060.96	1.72	14464	1119	1099	1087	1067	1055	1093	1061	139	323	500	660	1	1	27883584	297	-9.35	0.41	12	0.28	-114.00	2621.00	3155	20230201	-66.21	1040	20231024	2.50	3155	-66.21	20230201	1040	2.50	20231024	2440	-56.31	20230516	265	302.26	20230103	0.63	N	007120	500	139 억	479937	N	N	0	N	N
46	20231024	120216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1057	-22	5	-2.04	67602555	63665	118.37	1072	1090	1040	1402	756	1079	1061.85	1.72	5848	1119	1099	1087	1067	1055	1093	1061	139	323	500	660	1	1	27883584	295	-9.27	0.40	12	0.23	-114.00	2621.00	3155	20230201	-66.50	1040	20231024	1.63	3155	-66.50	20230201	1040	1.63	20231024	2440	-56.68	20230516	265	298.87	20230103	0.63	N	007120	500	139 억	479937	N	N	0	N	N
47	20231024	110216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1046	-33	5	-3.06	58953173	55444	103.09	1072	1090	1040	1402	756	1079	1063.29	1.72	1074	1119	1099	1087	1067	1055	1093	1061	139	323	500	660	1	1	27883584	292	-9.18	0.40	12	0.20	-114.00	2621.00	3155	20230201	-66.85	1040	20231024	0.58	3155	-66.85	20230201	1040	0.58	20231024	2440	-57.13	20230516	265	294.72	20230103	0.63	N	007120	500	139 억	479937	N	N	0	N	N
48	20231024	100215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1070	-9	5	-0.83	28293144	26193	48.70	1072	1090	1070	1402	756	1079	1080.18	1.72	1705	1119	1099	1087	1067	1055	1093	1061	139	323	500	660	1	1	27883584	298	-9.39	0.41	12	0.09	-114.00	2621.00	3155	20230201	-66.09	1068	20231020	0.19	3155	-66.09	20230201	1068	0.19	20231020	2440	-56.15	20230516	265	303.77	20230103	0.63	N	007120	500	139 억	479937	N	N	0	N	N
49	20231024	090216	57	100.00	KOSPI	서비스업	N	N	N	N	N	1079	0	3	0.00	8717935	8095	15.05	1072	1079	1072	1402	756	1079	1076.95	1.72	5576	1119	1099	1087	1067	1055	1093	1061	139	323	500	660	1	1	27883584	301	-9.46	0.41	12	0.03	-114.00	2621.00	3155	20230201	-65.80	1068	20231020	1.03	3155	-65.80	20230201	1068	1.03	20231020	2440	-55.78	20230516	265	307.17	20230103	0.63	N	007120	500	139 억	479937	N	N	0	N	N
50	20231023	160214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1079	-29	5	-2.62	58928658	53783	27.91	1095	1107	1075	1440	776	1108	1095.67	1.73	-3178	1154	1130	1099	1075	1044	1143	1088	139	332	500	680	1	1	27883584	301	-9.46	0.41	12	0.19	-114.00	2621.00	3155	20230201	-65.80	1068	20231020	1.03	3155	-65.80	20230201	1068	1.03	20231020	2440	-55.78	20230516	265	307.17	20230103	0.62	N	007120	500	139 억	482758	N	N	0	N	N
51	20231023	150212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1100	-8	5	-0.72	57715843	52659	27.33	1095	1107	1075	1440	776	1108	1096.03	1.73	-2056	1154	1130	1099	1075	1044	1143	1088	139	332	500	680	1	1	27883584	307	-9.65	0.42	12	0.19	-114.00	2621.00	3155	20230201	-65.13	1068	20231020	3.00	3155	-65.13	20230201	1068	3.00	20231020	2440	-54.92	20230516	265	315.09	20230103	0.62	N	007120	500	139 억	482758	N	N	0	N	N
52	20231023	140214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1103	-5	5	-0.45	42579966	38838	20.16	1095	1107	1075	1440	776	1108	1096.35	1.73	-61	1154	1130	1099	1075	1044	1143	1088	139	332	500	680	1	1	27883584	308	-9.68	0.42	12	0.14	-114.00	2621.00	3155	20230201	-65.04	1068	20231020	3.28	3155	-65.04	20230201	1068	3.28	20231020	2440	-54.80	20230516	265	316.23	20230103	0.62	N	007120	500	139 억	482758	N	N	0	N	N
53	20231023	130214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1091	-17	5	-1.53	33490072	30501	15.83	1095	1107	1075	1440	776	1108	1098.00	1.73	1272	1154	1130	1099	1075	1044	1143	1088	139	332	500	680	1	1	27883584	304	-9.57	0.42	12	0.11	-114.00	2621.00	3155	20230201	-65.42	1068	20231020	2.15	3155	-65.42	20230201	1068	2.15	20231020	2440	-55.29	20230516	265	311.70	20230103	0.62	N	007120	500	139 억	482758	N	N	0	N	N
54	20231023	120213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1097	-11	5	-0.99	28698747	26079	13.54	1095	1107	1087	1440	776	1108	1100.45	1.73	1627	1154	1130	1099	1075	1044	1143	1088	139	332	500	680	1	1	27883584	306	-9.62	0.42	12	0.09	-114.00	2621.00	3155	20230201	-65.23	1068	20231020	2.72	3155	-65.23	20230201	1068	2.72	20231020	2440	-55.04	20230516	265	313.96	20230103	0.62	N	007120	500	139 억	482758	N	N	0	N	N
55	20231023	110215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1103	-5	5	-0.45	25027859	22739	11.80	1095	1107	1087	1440	776	1108	1100.66	1.73	1694	1154	1130	1099	1075	1044	1143	1088	139	332	500	680	1	1	27883584	308	-9.68	0.42	12	0.08	-114.00	2621.00	3155	20230201	-65.04	1068	20231020	3.28	3155	-65.04	20230201	1068	3.28	20231020	2440	-54.80	20230516	265	316.23	20230103	0.62	N	007120	500	139 억	482758	N	N	0	N	N
56	20231023	100212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1107	-1	5	-0.09	22347984	20310	10.54	1095	1107	1087	1440	776	1108	1100.34	1.73	1271	1154	1130	1099	1075	1044	1143	1088	139	332	500	680	1	1	27883584	309	-9.71	0.42	12	0.07	-114.00	2621.00	3155	20230201	-64.91	1068	20231020	3.65	3155	-64.91	20230201	1068	3.65	20231020	2440	-54.63	20230516	265	317.74	20230103	0.62	N	007120	500	139 억	482758	N	N	0	N	N
57	20231023	090215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1095	-13	5	-1.17	1831935	1673	0.87	1095	1095	1095	1440	776	1108	1095.00	1.73	933	1154	1130	1099	1075	1044	1143	1088	139	332	500	680	1	1	27883584	305	-9.61	0.42	12	0.01	-114.00	2621.00	3155	20230201	-65.29	1068	20231020	2.53	3155	-65.29	20230201	1068	2.53	20231020	2440	-55.12	20230516	265	313.21	20230103	0.62	N	007120	500	139 억	482758	N	N	0	N	N
58	20231020	160214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1108	-16	5	-1.42	209451548	192664	405.97	1104	1123	1068	1461	787	1124	1087.13	1.74	17720	1157	1140	1126	1109	1095	1133	1102	139	337	500	690	1	1	27883584	309	-9.72	0.42	12	0.69	-114.00	2621.00	3155	20230201	-64.88	1068	20231020	3.75	3155	-64.88	20230201	1068	3.75	20231020	2440	-54.59	20230516	265	318.11	20230103	0.62	N	007120	500	139 억	486011	N	N	0	N	N
59	20231020	150213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1092	-32	5	-2.85	202259486	186148	392.24	1104	1123	1068	1461	787	1124	1086.55	1.74	20583	1157	1140	1126	1109	1095	1133	1102	139	337	500	690	1	1	27883584	304	-9.58	0.42	12	0.67	-114.00	2621.00	3155	20230201	-65.39	1068	20231020	2.25	3155	-65.39	20230201	1068	2.25	20231020	2440	-55.25	20230516	265	312.08	20230103	0.62	N	007120	500	139 억	486011	N	N	0	N	N
60	20231020	140215	57	100.00	KOSPI	서비스업	N	N	N	N	N	1110	-14	5	-1.25	177377496	163287	344.07	1104	1123	1068	1461	787	1124	1086.29	1.74	15952	1157	1140	1126	1109	1095	1133	1102	139	337	500	690	1	1	27883584	310	-9.74	0.42	12	0.59	-114.00	2621.00	3155	20230201	-64.82	1068	20231020	3.93	3155	-64.82	20230201	1068	3.93	20231020	2440	-54.51	20230516	265	318.87	20230103	0.62	N	007120	500	139 억	486011	N	N	0	N	N
61	20231020	130209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1100	-24	5	-2.14	169586355	156249	329.24	1104	1123	1068	1461	787	1124	1085.36	1.74	19054	1157	1140	1126	1109	1095	1133	1102	139	337	500	690	1	1	27883584	307	-9.65	0.42	12	0.56	-114.00	2621.00	3155	20230201	-65.13	1068	20231020	3.00	3155	-65.13	20230201	1068	3.00	20231020	2440	-54.92	20230516	265	315.09	20230103	0.62	N	007120	500	139 억	486011	N	N	0	N	N
62	20231020	120212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1073	-51	5	-4.54	135682059	125098	263.60	1104	1123	1068	1461	787	1124	1084.61	1.74	16175	1157	1140	1126	1109	1095	1133	1102	139	337	500	690	1	1	27883584	299	-9.41	0.41	12	0.45	-114.00	2621.00	3155	20230201	-65.99	1068	20231020	0.47	3155	-65.99	20230201	1068	0.47	20231020	2440	-56.02	20230516	265	304.91	20230103	0.62	N	007120	500	139 억	486011	N	N	0	N	N
63	20231020	110214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1075	-49	5	-4.36	131798412	121484	255.98	1104	1123	1068	1461	787	1124	1084.90	1.74	16191	1157	1140	1126	1109	1095	1133	1102	139	337	500	690	1	1	27883584	300	-9.43	0.41	12	0.44	-114.00	2621.00	3155	20230201	-65.93	1068	20231020	0.66	3155	-65.93	20230201	1068	0.66	20231020	2440	-55.94	20230516	265	305.66	20230103	0.62	N	007120	500	139 억	486011	N	N	0	N	N
64	20231020	100213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1078	-46	5	-4.09	98939265	90833	191.40	1104	1123	1076	1461	787	1124	1089.24	1.74	16733	1157	1140	1126	1109	1095	1133	1102	139	337	500	690	1	1	27883584	301	-9.46	0.41	12	0.33	-114.00	2621.00	3155	20230201	-65.83	1076	20231020	0.19	3155	-65.83	20230201	1076	0.19	20231020	2440	-55.82	20230516	265	306.79	20230103	0.62	N	007120	500	139 억	486011	N	N	0	N	N
65	20231020	090214	57	100.00	KOSPI	서비스업	N	N	N	N	N	1106	-18	5	-1.60	1913339	1731	3.65	1104	1123	1104	1461	787	1124	1105.34	1.74	820	1157	1140	1126	1109	1095	1133	1102	139	337	500	690	1	1	27883584	308	-9.70	0.42	12	0.01	-114.00	2621.00	3155	20230201	-64.94	1103	20231005	0.27	3155	-64.94	20230201	1103	0.27	20231005	2440	-54.67	20230516	265	317.36	20230103	0.62	N	007120	500	139 억	486011	N	N	0	N	N
66	20231019	160212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1124	-19	5	-1.66	53300327	47302	70.80	1125	1143	1112	1485	801	1143	1126.81	1.79	-11451	1187	1164	1145	1122	1103	1155	1113	139	342	500	700	1	1	27883584	313	-9.86	0.43	12	0.17	-114.00	2621.00	3155	20230201	-64.37	1103	20231005	1.90	3155	-64.37	20230201	1103	1.90	20231005	2440	-53.93	20230516	265	324.15	20230103	0.68	N	007120	500	139 억	498451	N	N	0	N	N
67	20231019	150212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1123	-20	5	-1.75	42561850	37748	56.50	1125	1143	1112	1485	801	1143	1127.53	1.79	-10973	1187	1164	1145	1122	1103	1155	1113	139	342	500	700	1	1	27883584	313	-9.85	0.43	12	0.14	-114.00	2621.00	3155	20230201	-64.41	1103	20231005	1.81	3155	-64.41	20230201	1103	1.81	20231005	2440	-53.98	20230516	265	323.77	20230103	0.68	N	007120	500	139 억	498451	N	N	0	N	N
68	20231019	140212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1124	-19	5	-1.66	41882043	37143	55.59	1125	1143	1112	1485	801	1143	1127.59	1.79	-10826	1187	1164	1145	1122	1103	1155	1113	139	342	500	700	1	1	27883584	313	-9.86	0.43	12	0.13	-114.00	2621.00	3155	20230201	-64.37	1103	20231005	1.90	3155	-64.37	20230201	1103	1.90	20231005	2440	-53.93	20230516	265	324.15	20230103	0.68	N	007120	500	139 억	498451	N	N	0	N	N
69	20231019	130211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1124	-19	5	-1.66	41788841	37060	55.47	1125	1143	1112	1485	801	1143	1127.60	1.79	-10767	1187	1164	1145	1122	1103	1155	1113	139	342	500	700	1	1	27883584	313	-9.86	0.43	12	0.13	-114.00	2621.00	3155	20230201	-64.37	1103	20231005	1.90	3155	-64.37	20230201	1103	1.90	20231005	2440	-53.93	20230516	265	324.15	20230103	0.68	N	007120	500	139 억	498451	N	N	0	N	N
70	20231019	120212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1124	-19	5	-1.66	38642725	34259	51.28	1125	1143	1112	1485	801	1143	1127.96	1.79	-10394	1187	1164	1145	1122	1103	1155	1113	139	342	500	700	1	1	27883584	313	-9.86	0.43	12	0.12	-114.00	2621.00	3155	20230201	-64.37	1103	20231005	1.90	3155	-64.37	20230201	1103	1.90	20231005	2440	-53.93	20230516	265	324.15	20230103	0.68	N	007120	500	139 억	498451	N	N	0	N	N
71	20231019	110212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1128	-15	5	-1.31	35031985	31056	46.48	1125	1143	1112	1485	801	1143	1128.03	1.79	-9899	1187	1164	1145	1122	1103	1155	1113	139	342	500	700	1	1	27883584	315	-9.89	0.43	12	0.11	-114.00	2621.00	3155	20230201	-64.25	1103	20231005	2.27	3155	-64.25	20230201	1103	2.27	20231005	2440	-53.77	20230516	265	325.66	20230103	0.68	N	007120	500	139 억	498451	N	N	0	N	N
72	20231019	100211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1143	0	3	0.00	33345447	29564	44.25	1125	1143	1112	1485	801	1143	1127.91	1.79	-10253	1187	1164	1145	1122	1103	1155	1113	139	342	500	700	1	1	27883584	319	-10.03	0.44	12	0.11	-114.00	2621.00	3155	20230201	-63.77	1103	20231005	3.63	3155	-63.77	20230201	1103	3.63	20231005	2440	-53.16	20230516	265	331.32	20230103	0.68	N	007120	500	139 억	498451	N	N	0	N	N
73	20231019	090213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1125	-18	5	-1.57	2452500	2180	3.26	1125	1125	1125	1485	801	1143	1125.00	1.79	-83	1187	1164	1145	1122	1103	1155	1113	139	342	500	700	1	1	27883584	314	-9.87	0.43	12	0.01	-114.00	2621.00	3155	20230201	-64.34	1103	20231005	1.99	3155	-64.34	20230201	1103	1.99	20231005	2440	-53.89	20230516	265	324.53	20230103	0.68	N	007120	500	139 억	498451	N	N	0	N	N
74	20231018	160213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1143	-17	5	-1.47	76610428	66808	98.79	1160	1168	1126	1508	812	1160	1146.73	1.79	-416	1186	1172	1151	1137	1116	1180	1145	139	348	500	710	1	1	27883584	319	-10.03	0.44	12	0.24	-114.00	2621.00	3155	20230201	-63.77	1103	20231005	3.63	3155	-63.77	20230201	1103	3.63	20231005	2440	-53.16	20230516	265	331.32	20230103	0.72	N	007120	500	139 억	498662	N	N	0	N	N
75	20231018	150211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1159	-1	5	-0.09	72125212	62917	93.04	1160	1168	1126	1508	812	1160	1146.35	1.79	-184	1186	1172	1151	1137	1116	1180	1145	139	348	500	710	1	1	27883584	323	-10.17	0.44	12	0.23	-114.00	2621.00	3155	20230201	-63.26	1103	20231005	5.08	3155	-63.26	20230201	1103	5.08	20231005	2440	-52.50	20230516	265	337.36	20230103	0.72	N	007120	500	139 억	498662	N	N	0	N	N
76	20231018	140209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1146	-14	5	-1.21	53097530	46261	68.41	1160	1168	1126	1508	812	1160	1147.78	1.79	541	1186	1172	1151	1137	1116	1180	1145	139	348	500	710	1	1	27883584	320	-10.05	0.44	12	0.17	-114.00	2621.00	3155	20230201	-63.68	1103	20231005	3.90	3155	-63.68	20230201	1103	3.90	20231005	2440	-53.03	20230516	265	332.45	20230103	0.72	N	007120	500	139 억	498662	N	N	0	N	N
77	20231018	130209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1143	-17	5	-1.47	53044904	46215	68.34	1160	1168	1126	1508	812	1160	1147.79	1.79	545	1186	1172	1151	1137	1116	1180	1145	139	348	500	710	1	1	27883584	319	-10.03	0.44	12	0.17	-114.00	2621.00	3155	20230201	-63.77	1103	20231005	3.63	3155	-63.77	20230201	1103	3.63	20231005	2440	-53.16	20230516	265	331.32	20230103	0.72	N	007120	500	139 억	498662	N	N	0	N	N
78	20231018	120211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1153	-7	5	-0.60	52063738	45358	67.07	1160	1168	1126	1508	812	1160	1147.84	1.79	514	1186	1172	1151	1137	1116	1180	1145	139	348	500	710	1	1	27883584	321	-10.11	0.44	12	0.16	-114.00	2621.00	3155	20230201	-63.45	1103	20231005	4.53	3155	-63.45	20230201	1103	4.53	20231005	2440	-52.75	20230516	265	335.09	20230103	0.72	N	007120	500	139 억	498662	N	N	0	N	N
79	20231018	110211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1150	-10	5	-0.86	45397226	39565	58.51	1160	1168	1126	1508	812	1160	1147.41	1.79	1792	1186	1172	1151	1137	1116	1180	1145	139	348	500	710	1	1	27883584	321	-10.09	0.44	12	0.14	-114.00	2621.00	3155	20230201	-63.55	1103	20231005	4.26	3155	-63.55	20230201	1103	4.26	20231005	2440	-52.87	20230516	265	333.96	20230103	0.72	N	007120	500	139 억	498662	N	N	0	N	N
80	20231018	100211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1155	-5	5	-0.43	13979329	12058	17.83	1160	1168	1154	1508	812	1160	1159.34	1.79	47	1186	1172	1151	1137	1116	1180	1145	139	348	500	710	1	1	27883584	322	-10.13	0.44	12	0.04	-114.00	2621.00	3155	20230201	-63.39	1103	20231005	4.71	3155	-63.39	20230201	1103	4.71	20231005	2440	-52.66	20230516	265	335.85	20230103	0.72	N	007120	500	139 억	498662	N	N	0	N	N
81	20231018	090210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1160	0	3	0.00	5003088	4313	6.38	1160	1168	1160	1508	812	1160	1160.00	1.79	-533	1186	1172	1151	1137	1116	1180	1145	139	348	500	710	1	1	27883584	323	-10.18	0.44	12	0.02	-114.00	2621.00	3155	20230201	-63.23	1103	20231005	5.17	3155	-63.23	20230201	1103	5.17	20231005	2440	-52.46	20230516	265	337.74	20230103	0.72	N	007120	500	139 억	498662	N	N	0	N	N
82	20231017	160213	57	100.00	KOSPI	서비스업	N	N	N	N	N	1160	7	2	0.61	77835188	67608	63.87	1130	1165	1130	1498	808	1153	1151.27	1.76	5667	1187	1169	1141	1123	1095	1179	1133	139	345	500	710	1	1	27883584	323	-10.18	0.44	12	0.24	-114.00	2621.00	3155	20230201	-63.23	1103	20231005	5.17	3155	-63.23	20230201	1103	5.17	20231005	2440	-52.46	20230516	265	337.74	20230103	0.63	N	007120	500	139 억	491901	N	N	0	N	N
83	20231017	150211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1158	5	2	0.43	64219926	55856	52.77	1130	1165	1130	1498	808	1153	1149.74	1.76	5783	1187	1169	1141	1123	1095	1179	1133	139	345	500	710	1	1	27883584	323	-10.16	0.44	12	0.20	-114.00	2621.00	3155	20230201	-63.30	1103	20231005	4.99	3155	-63.30	20230201	1103	4.99	20231005	2440	-52.54	20230516	265	336.98	20230103	0.63	N	007120	500	139 억	491901	N	N	0	N	N
84	20231017	140211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1151	-2	5	-0.17	44675800	38913	36.76	1130	1165	1130	1498	808	1153	1148.09	1.76	8141	1187	1169	1141	1123	1095	1179	1133	139	345	500	710	1	1	27883584	321	-10.10	0.44	12	0.14	-114.00	2621.00	3155	20230201	-63.52	1103	20231005	4.35	3155	-63.52	20230201	1103	4.35	20231005	2440	-52.83	20230516	265	334.34	20230103	0.63	N	007120	500	139 억	491901	N	N	0	N	N
85	20231017	130210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1153	0	3	0.00	42837350	37317	35.25	1130	1165	1130	1498	808	1153	1147.93	1.76	7959	1187	1169	1141	1123	1095	1179	1133	139	345	500	710	1	1	27883584	321	-10.11	0.44	12	0.13	-114.00	2621.00	3155	20230201	-63.45	1103	20231005	4.53	3155	-63.45	20230201	1103	4.53	20231005	2440	-52.75	20230516	265	335.09	20230103	0.63	N	007120	500	139 억	491901	N	N	0	N	N
86	20231017	120211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1156	3	2	0.26	35987905	31374	29.64	1130	1165	1130	1498	808	1153	1147.06	1.76	7514	1187	1169	1141	1123	1095	1179	1133	139	345	500	710	1	1	27883584	322	-10.14	0.44	12	0.11	-114.00	2621.00	3155	20230201	-63.36	1103	20231005	4.81	3155	-63.36	20230201	1103	4.81	20231005	2440	-52.62	20230516	265	336.23	20230103	0.63	N	007120	500	139 억	491901	N	N	0	N	N
87	20231017	110208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1156	3	2	0.26	30804756	26884	25.40	1130	1165	1130	1498	808	1153	1145.84	1.76	7514	1187	1169	1141	1123	1095	1179	1133	139	345	500	710	1	1	27883584	322	-10.14	0.44	12	0.10	-114.00	2621.00	3155	20230201	-63.36	1103	20231005	4.81	3155	-63.36	20230201	1103	4.81	20231005	2440	-52.62	20230516	265	336.23	20230103	0.63	N	007120	500	139 억	491901	N	N	0	N	N
88	20231017	100208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1159	6	2	0.52	25598804	22381	21.14	1130	1165	1130	1498	808	1153	1143.77	1.76	6497	1187	1169	1141	1123	1095	1179	1133	139	345	500	710	1	1	27883584	323	-10.17	0.44	12	0.08	-114.00	2621.00	3155	20230201	-63.26	1103	20231005	5.08	3155	-63.26	20230201	1103	5.08	20231005	2440	-52.50	20230516	265	337.36	20230103	0.63	N	007120	500	139 억	491901	N	N	0	N	N
89	20231017	090210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1132	-21	5	-1.82	11215752	9914	9.37	1130	1141	1130	1498	808	1153	1131.30	1.76	1949	1187	1169	1141	1123	1095	1179	1133	139	345	500	710	1	1	27883584	316	-9.93	0.43	12	0.04	-114.00	2621.00	3155	20230201	-64.12	1103	20231005	2.63	3155	-64.12	20230201	1103	2.63	20231005	2440	-53.61	20230516	265	327.17	20230103	0.63	N	007120	500	139 억	491901	N	N	0	N	N
90	20231016	160209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1153	1	2	0.09	119694657	105729	97.90	1152	1159	1113	1497	807	1152	1132.09	1.81	-5045	1196	1173	1152	1129	1108	1163	1119	139	345	500	710	1	1	27883584	321	-10.11	0.44	12	0.38	-114.00	2621.00	3155	20230201	-63.45	1103	20231005	4.53	3155	-63.45	20230201	1103	4.53	20231005	2440	-52.75	20230516	265	335.09	20230103	0.66	N	007120	500	139 억	503841	N	N	0	N	N
91	20231016	150208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1141	-11	5	-0.95	109277742	96657	89.50	1152	1159	1113	1497	807	1152	1130.57	1.81	-2987	1196	1173	1152	1129	1108	1163	1119	139	345	500	710	1	1	27883584	318	-10.01	0.44	12	0.35	-114.00	2621.00	3155	20230201	-63.84	1103	20231005	3.45	3155	-63.84	20230201	1103	3.45	20231005	2440	-53.24	20230516	265	330.57	20230103	0.66	N	007120	500	139 억	503841	N	N	0	N	N
92	20231016	140210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1132	-20	5	-1.74	107423126	95024	87.99	1152	1159	1113	1497	807	1152	1130.48	1.81	-3328	1196	1173	1152	1129	1108	1163	1119	139	345	500	710	1	1	27883584	316	-9.93	0.43	12	0.34	-114.00	2621.00	3155	20230201	-64.12	1103	20231005	2.63	3155	-64.12	20230201	1103	2.63	20231005	2440	-53.61	20230516	265	327.17	20230103	0.66	N	007120	500	139 억	503841	N	N	0	N	N
93	20231016	130209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1140	-12	5	-1.04	101033034	89429	82.81	1152	1153	1113	1497	807	1152	1129.76	1.81	-3842	1196	1173	1152	1129	1108	1163	1119	139	345	500	710	1	1	27883584	318	-10.00	0.43	12	0.32	-114.00	2621.00	3155	20230201	-63.87	1103	20231005	3.35	3155	-63.87	20230201	1103	3.35	20231005	2440	-53.28	20230516	265	330.19	20230103	0.66	N	007120	500	139 억	503841	N	N	0	N	N
94	20231016	120210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1132	-20	5	-1.74	88843212	78674	72.85	1152	1153	1113	1497	807	1152	1129.26	1.81	-4133	1196	1173	1152	1129	1108	1163	1119	139	345	500	710	1	1	27883584	316	-9.93	0.43	12	0.28	-114.00	2621.00	3155	20230201	-64.12	1103	20231005	2.63	3155	-64.12	20230201	1103	2.63	20231005	2440	-53.61	20230516	265	327.17	20230103	0.66	N	007120	500	139 억	503841	N	N	0	N	N
95	20231016	110210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1123	-29	5	-2.52	78694864	69654	64.50	1152	1153	1113	1497	807	1152	1129.80	1.81	-5175	1196	1173	1152	1129	1108	1163	1119	139	345	500	710	1	1	27883584	313	-9.85	0.43	12	0.25	-114.00	2621.00	3155	20230201	-64.41	1103	20231005	1.81	3155	-64.41	20230201	1103	1.81	20231005	2440	-53.98	20230516	265	323.77	20230103	0.66	N	007120	500	139 억	503841	N	N	0	N	N
96	20231016	100206	57	100.00	KOSPI	서비스업	N	N	N	N	N	1126	-26	5	-2.26	50307017	44387	41.10	1152	1153	1113	1497	807	1152	1133.37	1.81	-7977	1196	1173	1152	1129	1108	1163	1119	139	345	500	710	1	1	27883584	314	-9.88	0.43	12	0.16	-114.00	2621.00	3155	20230201	-64.31	1103	20231005	2.09	3155	-64.31	20230201	1103	2.09	20231005	2440	-53.85	20230516	265	324.91	20230103	0.66	N	007120	500	139 억	503841	N	N	0	N	N
97	20231016	090208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1152	0	3	0.00	2425713	2106	1.95	1152	1153	1140	1497	807	1152	1151.81	1.81	-1640	1196	1173	1152	1129	1108	1163	1119	139	345	500	710	1	1	27883584	321	-10.11	0.44	12	0.01	-114.00	2621.00	3155	20230201	-63.49	1103	20231005	4.44	3155	-63.49	20230201	1103	4.44	20231005	2440	-52.79	20230516	265	334.72	20230103	0.66	N	007120	500	139 억	503841	N	N	0	N	N
98	20231012	160210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1173	8	2	0.69	62883254	53743	59.79	1176	1177	1156	1514	816	1165	1170.07	1.83	6400	1189	1176	1159	1146	1129	1183	1153	139	349	500	720	1	1	27883584	327	-10.29	0.45	12	0.19	-114.00	2621.00	3155	20230201	-62.82	1103	20231005	6.35	3155	-62.82	20230201	1103	6.35	20231005	2440	-51.93	20230516	265	342.64	20230103	0.61	N	007120	500	139 억	510462	N	N	1	N	N
99	20231012	150209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1172	7	2	0.60	59720660	51044	56.79	1176	1177	1156	1514	816	1165	1169.98	1.83	6733	1189	1176	1159	1146	1129	1183	1153	139	349	500	720	1	1	27883584	327	-10.28	0.45	12	0.18	-114.00	2621.00	3155	20230201	-62.85	1103	20231005	6.26	3155	-62.85	20230201	1103	6.26	20231005	2440	-51.97	20230516	265	342.26	20230103	0.61	N	007120	500	139 억	510462	N	N	1	N	N
100	20231012	140209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1171	6	2	0.52	52324273	44724	49.76	1176	1177	1156	1514	816	1165	1169.94	1.83	6032	1189	1176	1159	1146	1129	1183	1153	139	349	500	720	1	1	27883584	327	-10.27	0.45	12	0.16	-114.00	2621.00	3155	20230201	-62.88	1103	20231005	6.17	3155	-62.88	20230201	1103	6.17	20231005	2440	-52.01	20230516	265	341.89	20230103	0.61	N	007120	500	139 억	510462	N	N	1	N	N
101	20231012	130209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1174	9	2	0.77	45885062	39231	43.65	1176	1177	1156	1514	816	1165	1169.61	1.83	6176	1189	1176	1159	1146	1129	1183	1153	139	349	500	720	1	1	27883584	327	-10.30	0.45	12	0.14	-114.00	2621.00	3155	20230201	-62.79	1103	20231005	6.44	3155	-62.79	20230201	1103	6.44	20231005	2440	-51.89	20230516	265	343.02	20230103	0.61	N	007120	500	139 억	510462	N	N	1	N	N
102	20231012	120212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1175	10	2	0.86	39528421	33818	37.63	1176	1177	1156	1514	816	1165	1168.86	1.83	6176	1189	1176	1159	1146	1129	1183	1153	139	349	500	720	1	1	27883584	328	-10.31	0.45	12	0.12	-114.00	2621.00	3155	20230201	-62.76	1103	20231005	6.53	3155	-62.76	20230201	1103	6.53	20231005	2440	-51.84	20230516	265	343.40	20230103	0.61	N	007120	500	139 억	510462	N	N	1	N	N
103	20231012	110211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1175	10	2	0.86	32864303	28146	31.31	1176	1177	1156	1514	816	1165	1167.64	1.83	4291	1189	1176	1159	1146	1129	1183	1153	139	349	500	720	1	1	27883584	328	-10.31	0.45	12	0.10	-114.00	2621.00	3155	20230201	-62.76	1103	20231005	6.53	3155	-62.76	20230201	1103	6.53	20231005	2440	-51.84	20230516	265	343.40	20230103	0.61	N	007120	500	139 억	510462	N	N	1	N	N
104	20231012	100210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1165	0	3	0.00	23967176	20543	22.86	1176	1177	1156	1514	816	1165	1166.68	1.83	1342	1189	1176	1159	1146	1129	1183	1153	139	349	500	720	1	1	27883584	325	-10.22	0.44	12	0.07	-114.00	2621.00	3155	20230201	-63.07	1103	20231005	5.62	3155	-63.07	20230201	1103	5.62	20231005	2440	-52.25	20230516	265	339.62	20230103	0.61	N	007120	500	139 억	510462	N	N	1	N	N
105	20231012	090212	57	100.00	KOSPI	서비스업	N	N	N	N	N	1174	9	2	0.77	4220034	3589	3.99	1176	1176	1173	1514	816	1165	1175.82	1.83	-384	1189	1176	1159	1146	1129	1183	1153	139	349	500	720	1	1	27883584	327	-10.30	0.45	12	0.01	-114.00	2621.00	3155	20230201	-62.79	1103	20231005	6.44	3155	-62.79	20230201	1103	6.44	20231005	2440	-51.89	20230516	265	343.02	20230103	0.61	N	007120	500	139 억	510462	N	N	1	N	N
106	20231011	160210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1165	23	2	2.01	103228002	89126	54.54	1142	1172	1142	1484	800	1142	1158.22	1.77	13860	1217	1179	1156	1118	1095	1168	1107	139	342	500	700	1	1	27883584	325	-10.22	0.44	12	0.32	-114.00	2621.00	3155	20230201	-63.07	1103	20231005	5.62	3155	-63.07	20230201	1103	5.62	20231005	2440	-52.25	20230516	265	339.62	20230103	0.60	N	007120	500	139 억	492598	N	N	1	N	N
107	20231011	150209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1169	27	2	2.36	98435282	85004	52.02	1142	1172	1142	1484	800	1142	1158.01	1.77	13991	1217	1179	1156	1118	1095	1168	1107	139	342	500	700	1	1	27883584	326	-10.25	0.45	12	0.30	-114.00	2621.00	3155	20230201	-62.95	1103	20231005	5.98	3155	-62.95	20230201	1103	5.98	20231005	2440	-52.09	20230516	265	341.13	20230103	0.60	N	007120	500	139 억	492598	N	N	0	N	N
108	20231011	140211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1166	24	2	2.10	87436266	75558	46.24	1142	1172	1142	1484	800	1142	1157.21	1.77	13530	1217	1179	1156	1118	1095	1168	1107	139	342	500	700	1	1	27883584	325	-10.23	0.44	12	0.27	-114.00	2621.00	3155	20230201	-63.04	1103	20231005	5.71	3155	-63.04	20230201	1103	5.71	20231005	2440	-52.21	20230516	265	340.00	20230103	0.60	N	007120	500	139 억	492598	N	N	0	N	N
109	20231011	130208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1166	24	2	2.10	77554961	67100	41.06	1142	1168	1142	1484	800	1142	1155.81	1.77	14529	1217	1179	1156	1118	1095	1168	1107	139	342	500	700	1	1	27883584	325	-10.23	0.44	12	0.24	-114.00	2621.00	3155	20230201	-63.04	1103	20231005	5.71	3155	-63.04	20230201	1103	5.71	20231005	2440	-52.21	20230516	265	340.00	20230103	0.60	N	007120	500	139 억	492598	N	N	0	N	N
110	20231011	120211	57	100.00	KOSPI	서비스업	N	N	N	N	N	1159	17	2	1.49	54723294	47449	29.04	1142	1167	1142	1484	800	1142	1153.31	1.77	11452	1217	1179	1156	1118	1095	1168	1107	139	342	500	700	1	1	27883584	323	-10.17	0.44	12	0.17	-114.00	2621.00	3155	20230201	-63.26	1103	20231005	5.08	3155	-63.26	20230201	1103	5.08	20231005	2440	-52.50	20230516	265	337.36	20230103	0.60	N	007120	500	139 억	492598	N	N	0	N	N
111	20231011	110210	57	100.00	KOSPI	서비스업	N	N	N	N	N	1162	20	2	1.75	49601538	43033	26.34	1142	1167	1142	1484	800	1142	1152.64	1.77	11140	1217	1179	1156	1118	1095	1168	1107	139	342	500	700	1	1	27883584	324	-10.19	0.44	12	0.15	-114.00	2621.00	3155	20230201	-63.17	1103	20231005	5.35	3155	-63.17	20230201	1103	5.35	20231005	2440	-52.38	20230516	265	338.49	20230103	0.60	N	007120	500	139 억	492598	N	N	0	N	N
112	20231011	100209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1164	22	2	1.93	47684995	41381	25.32	1142	1167	1142	1484	800	1142	1152.34	1.77	11120	1217	1179	1156	1118	1095	1168	1107	139	342	500	700	1	1	27883584	325	-10.21	0.44	12	0.15	-114.00	2621.00	3155	20230201	-63.11	1103	20231005	5.53	3155	-63.11	20230201	1103	5.53	20231005	2440	-52.30	20230516	265	339.25	20230103	0.60	N	007120	500	139 억	492598	N	N	0	N	N
113	20231011	090209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1150	8	2	0.70	7040377	6164	3.77	1142	1150	1142	1484	800	1142	1142.18	1.77	819	1217	1179	1156	1118	1095	1168	1107	139	342	500	700	1	1	27883584	321	-10.09	0.44	12	0.02	-114.00	2621.00	3155	20230201	-63.55	1103	20231005	4.26	3155	-63.55	20230201	1103	4.26	20231005	2440	-52.87	20230516	265	333.96	20230103	0.60	N	007120	500	139 억	492598	N	N	0	N	N
114	20231010	160208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1142	6	2	0.53	190090746	163068	187.78	1164	1194	1133	1476	796	1136	1165.80	1.83	-10214	1162	1149	1127	1114	1092	1155	1120	139	340	500	700	1	1	27883584	318	-10.02	0.44	12	0.58	-114.00	2621.00	3155	20230201	-63.80	1103	20231005	3.54	3155	-63.80	20230201	1103	3.54	20231005	2440	-53.20	20230516	265	330.94	20230103	0.71	N	007120	500	139 억	511145	N	N	13	N	N
115	20231010	150209	57	100.00	KOSPI	서비스업	N	N	N	N	N	1146	10	2	0.88	183519183	157315	181.15	1164	1194	1133	1476	796	1136	1166.57	1.83	-6372	1162	1149	1127	1114	1092	1155	1120	139	340	500	700	1	1	27883584	320	-10.05	0.44	12	0.56	-114.00	2621.00	3155	20230201	-63.68	1103	20231005	3.90	3155	-63.68	20230201	1103	3.90	20231005	2440	-53.03	20230516	265	332.45	20230103	0.71	N	007120	500	139 억	511145	N	N	13	N	N
116	20231010	140208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1157	21	2	1.85	142667929	121574	139.99	1164	1194	1157	1476	796	1136	1173.51	1.83	-9728	1162	1149	1127	1114	1092	1155	1120	139	340	500	700	1	1	27883584	323	-10.15	0.44	12	0.44	-114.00	2621.00	3155	20230201	-63.33	1103	20231005	4.90	3155	-63.33	20230201	1103	4.90	20231005	2440	-52.58	20230516	265	336.60	20230103	0.71	N	007120	500	139 억	511145	N	N	13	N	N
117	20231010	130208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1160	24	2	2.11	134889320	114880	132.29	1164	1194	1160	1476	796	1136	1174.18	1.83	-8532	1162	1149	1127	1114	1092	1155	1120	139	340	500	700	1	1	27883584	323	-10.18	0.44	12	0.41	-114.00	2621.00	3155	20230201	-63.23	1103	20231005	5.17	3155	-63.23	20230201	1103	5.17	20231005	2440	-52.46	20230516	265	337.74	20230103	0.71	N	007120	500	139 억	511145	N	N	13	N	N
118	20231010	120207	57	100.00	KOSPI	서비스업	N	N	N	N	N	1176	40	2	3.52	127533697	108581	125.03	1164	1194	1162	1476	796	1136	1174.55	1.83	-6207	1162	1149	1127	1114	1092	1155	1120	139	340	500	700	1	1	27883584	328	-10.32	0.45	12	0.39	-114.00	2621.00	3155	20230201	-62.73	1103	20231005	6.62	3155	-62.73	20230201	1103	6.62	20231005	2440	-51.80	20230516	265	343.77	20230103	0.71	N	007120	500	139 억	511145	N	N	13	N	N
119	20231010	110205	57	100.00	KOSPI	서비스업	N	N	N	N	N	1172	36	2	3.17	103614868	88223	101.59	1164	1194	1162	1476	796	1136	1174.47	1.83	-6375	1162	1149	1127	1114	1092	1155	1120	139	340	500	700	1	1	27883584	327	-10.28	0.45	12	0.32	-114.00	2621.00	3155	20230201	-62.85	1103	20231005	6.26	3155	-62.85	20230201	1103	6.26	20231005	2440	-51.97	20230516	265	342.26	20230103	0.71	N	007120	500	139 억	511145	N	N	13	N	N
120	20231010	100206	57	100.00	KOSPI	서비스업	N	N	N	N	N	1165	29	2	2.55	84892426	72230	83.17	1164	1194	1162	1476	796	1136	1175.31	1.83	-8158	1162	1149	1127	1114	1092	1155	1120	139	340	500	700	1	1	27883584	325	-10.22	0.44	12	0.26	-114.00	2621.00	3155	20230201	-63.07	1103	20231005	5.62	3155	-63.07	20230201	1103	5.62	20231005	2440	-52.25	20230516	265	339.62	20230103	0.71	N	007120	500	139 억	511145	N	N	13	N	N
121	20231010	090208	57	100.00	KOSPI	서비스업	N	N	N	N	N	1192	56	2	4.93	19431585	16510	19.01	1164	1194	1164	1476	796	1136	1176.96	1.83	-1313	1162	1149	1127	1114	1092	1155	1120	139	340	500	700	1	1	27883584	332	-10.46	0.45	12	0.06	-114.00	2621.00	3155	20230201	-62.22	1103	20231005	8.07	3155	-62.22	20230201	1103	8.07	20231005	2440	-51.15	20230516	265	349.81	20230103	0.71	N	007120	500	139 억	511145	N	N	13	N	N
122	20231006	160207	57	100.00	KOSPI	서비스업	N	N	N	N	N	1136	31	2	2.81	97944598	86832	53.26	1105	1140	1105	1436	774	1105	1127.98	1.64	42542	1169	1137	1120	1088	1071	1128	1079	139	331	500	680	1	1	27883584	317	-9.96	0.43	12	0.31	-114.00	2621.00	3155	20230201	-63.99	1103	20231005	2.99	3155	-63.99	20230201	1103	2.99	20231005	2440	-53.44	20230516	265	328.68	20230103	0.70	N	007120	500	139 억	456748	N	N	13	N	N
123	20231006	150204	57	100.00	KOSPI	서비스업	N	N	N	N	N	1130	25	2	2.26	94886592	84131	51.60	1105	1140	1105	1436	774	1105	1127.84	1.64	42513	1169	1137	1120	1088	1071	1128	1079	139	331	500	680	1	1	27883584	315	-9.91	0.43	12	0.30	-114.00	2621.00	3155	20230201	-64.18	1103	20231005	2.45	3155	-64.18	20230201	1103	2.45	20231005	2440	-53.69	20230516	265	326.42	20230103	0.70	N	007120	500	139 억	456748	N	N	1	N	N
124	20231006	140205	57	100.00	KOSPI	서비스업	N	N	N	N	N	1130	25	2	2.26	87307689	77425	47.49	1105	1140	1105	1436	774	1105	1127.64	1.64	39261	1169	1137	1120	1088	1071	1128	1079	139	331	500	680	1	1	27883584	315	-9.91	0.43	12	0.28	-114.00	2621.00	3155	20230201	-64.18	1103	20231005	2.45	3155	-64.18	20230201	1103	2.45	20231005	2440	-53.69	20230516	265	326.42	20230103	0.70	N	007120	500	139 억	456748	N	N	1	N	N
125	20231006	130204	57	100.00	KOSPI	서비스업	N	N	N	N	N	1130	25	2	2.26	83531516	74082	45.44	1105	1140	1105	1436	774	1105	1127.55	1.64	38553	1169	1137	1120	1088	1071	1128	1079	139	331	500	680	1	1	27883584	315	-9.91	0.43	12	0.27	-114.00	2621.00	3155	20230201	-64.18	1103	20231005	2.45	3155	-64.18	20230201	1103	2.45	20231005	2440	-53.69	20230516	265	326.42	20230103	0.70	N	007120	500	139 억	456748	N	N	1	N	N
126	20231006	120203	57	100.00	KOSPI	서비스업	N	N	N	N	N	1130	25	2	2.26	79133404	70183	43.05	1105	1140	1105	1436	774	1105	1127.53	1.64	37988	1169	1137	1120	1088	1071	1128	1079	139	331	500	680	1	1	27883584	315	-9.91	0.43	12	0.25	-114.00	2621.00	3155	20230201	-64.18	1103	20231005	2.45	3155	-64.18	20230201	1103	2.45	20231005	2440	-53.69	20230516	265	326.42	20230103	0.70	N	007120	500	139 억	456748	N	N	1	N	N
127	20231006	110202	57	100.00	KOSPI	서비스업	N	N	N	N	N	1137	32	2	2.90	71404836	63346	38.85	1105	1140	1105	1436	774	1105	1127.22	1.64	36041	1169	1137	1120	1088	1071	1128	1079	139	331	500	680	1	1	27883584	317	-9.97	0.43	12	0.23	-114.00	2621.00	3155	20230201	-63.96	1103	20231005	3.08	3155	-63.96	20230201	1103	3.08	20231005	2440	-53.40	20230516	265	329.06	20230103	0.70	N	007120	500	139 억	456748	N	N	1	N	N
128	20231006	100204	57	100.00	KOSPI	서비스업	N	N	N	N	N	1127	22	2	1.99	25972857	23162	14.21	1105	1133	1105	1436	774	1105	1121.36	1.64	14927	1169	1137	1120	1088	1071	1128	1079	139	331	500	680	1	1	27883584	314	-9.89	0.43	12	0.08	-114.00	2621.00	3155	20230201	-64.28	1103	20231005	2.18	3155	-64.28	20230201	1103	2.18	20231005	2440	-53.81	20230516	265	325.28	20230103	0.70	N	007120	500	139 억	456748	N	N	1	N	N
129	20231006	090201	57	100.00	KOSPI	서비스업	N	N	N	N	N	1120	15	2	1.36	3757751	3391	2.08	1105	1120	1105	1436	774	1105	1108.15	1.64	690	1169	1137	1120	1088	1071	1128	1079	139	331	500	680	1	1	27883584	312	-9.82	0.43	12	0.01	-114.00	2621.00	3155	20230201	-64.50	1103	20231005	1.54	3155	-64.50	20230201	1103	1.54	20231005	2440	-54.10	20230516	265	322.64	20230103	0.70	N	007120	500	139 억	456748	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History