KissMeData/031820/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160409	57	100.00	KOSPI	서비스업	N	N	N	N		N	643	-22	5	-3.31	162047711	246370	128.13	669	672	640	864	466	665	657.80	1.79	-48102	679	671	662	654	645	676	659	605	199	500	470	1	1	121051466	778	3.20	0.51	12	0.20	201.00	1259.00	1120	20230601	-42.59	579	20230103	11.05	1120	-42.59	20230601	579	11.05	20230103	1120	-42.59	20230601	579	11.05	20230103	2.66	N	031820	500	605 억	2163857	N	N	0	N	N
3	20231031	150415	57	100.00	KOSPI	서비스업	N	N	N	N		N	654	-11	5	-1.65	116244204	175509	91.28	669	672	649	864	466	665	662.33	1.79	-57604	679	671	662	654	645	676	659	605	199	500	470	1	1	121051466	792	3.25	0.52	12	0.14	201.00	1259.00	1120	20230601	-41.61	579	20230103	12.95	1120	-41.61	20230601	579	12.95	20230103	1120	-41.61	20230601	579	12.95	20230103	2.66	N	031820	500	605 억	2163857	N	N	0	N	N
4	20231031	140419	57	100.00	KOSPI	서비스업	N	N	N	N		N	659	-6	5	-0.90	98845870	148864	77.42	669	672	656	864	466	665	664.00	1.79	-53929	679	671	662	654	645	676	659	605	199	500	470	1	1	121051466	798	3.28	0.52	12	0.12	201.00	1259.00	1120	20230601	-41.16	579	20230103	13.82	1120	-41.16	20230601	579	13.82	20230103	1120	-41.16	20230601	579	13.82	20230103	2.66	N	031820	500	605 억	2163857	N	N	0	N	N
5	20231031	130415	57	100.00	KOSPI	서비스업	N	N	N	N		N	660	-5	5	-0.75	89935650	135345	70.39	669	672	656	864	466	665	664.49	1.79	-44814	679	671	662	654	645	676	659	605	199	500	470	1	1	121051466	799	3.28	0.52	12	0.11	201.00	1259.00	1120	20230601	-41.07	579	20230103	13.99	1120	-41.07	20230601	579	13.99	20230103	1120	-41.07	20230601	579	13.99	20230103	2.66	N	031820	500	605 억	2163857	N	N	0	N	N
6	20231031	120411	57	100.00	KOSPI	서비스업	N	N	N	N		N	662	-3	5	-0.45	75736474	113801	59.19	669	672	660	864	466	665	665.52	1.79	-32179	679	671	662	654	645	676	659	605	199	500	470	1	1	121051466	801	3.29	0.53	12	0.09	201.00	1259.00	1120	20230601	-40.89	579	20230103	14.34	1120	-40.89	20230601	579	14.34	20230103	1120	-40.89	20230601	579	14.34	20230103	2.66	N	031820	500	605 억	2163857	N	N	0	N	N
7	20231031	110423	57	100.00	KOSPI	서비스업	N	N	N	N		N	665	0	3	0.00	49734254	74523	38.76	669	672	662	864	466	665	667.37	1.79	-10771	679	671	662	654	645	676	659	605	199	500	470	1	1	121051466	805	3.31	0.53	12	0.06	201.00	1259.00	1120	20230601	-40.62	579	20230103	14.85	1120	-40.62	20230601	579	14.85	20230103	1120	-40.62	20230601	579	14.85	20230103	2.66	N	031820	500	605 억	2163857	N	N	0	N	N
8	20231031	100418	57	100.00	KOSPI	서비스업	N	N	N	N		N	664	-1	5	-0.15	37583912	56247	29.25	669	672	664	864	466	665	668.19	1.79	-4677	679	671	662	654	645	676	659	605	199	500	470	1	1	121051466	804	3.30	0.53	12	0.05	201.00	1259.00	1120	20230601	-40.71	579	20230103	14.68	1120	-40.71	20230601	579	14.68	20230103	1120	-40.71	20230601	579	14.68	20230103	2.66	N	031820	500	605 억	2163857	N	N	0	N	N
9	20231031	090414	57	100.00	KOSPI	서비스업	N	N	N	N		N	668	3	2	0.45	2513132	3758	1.95	669	672	668	864	466	665	668.74	1.79	34	679	671	662	654	645	676	659	605	199	500	470	1	1	121051466	809	3.32	0.53	12	0.00	201.00	1259.00	1120	20230601	-40.36	579	20230103	15.37	1120	-40.36	20230601	579	15.37	20230103	1120	-40.36	20230601	579	15.37	20230103	2.66	N	031820	500	605 억	2163857	N	N	0	N	N
10	20231030	160410	57	100.00	KOSPI	서비스업	N	N	N	N		N	665	11	2	1.68	127461459	192270	49.81	661	670	653	850	458	654	662.93	1.74	50991	679	666	658	645	637	662	641	605	196	500	470	1	1	121051466	805	3.31	0.53	12	0.16	201.00	1259.00	1120	20230601	-40.62	579	20230103	14.85	1120	-40.62	20230601	579	14.85	20230103	1120	-40.62	20230601	579	14.85	20230103	2.56	N	031820	500	605 억	2105347	N	N	0	N	N
11	20231030	150402	57	100.00	KOSPI	서비스업	N	N	N	N		N	669	15	2	2.29	121505584	183322	47.49	661	670	653	850	458	654	662.80	1.74	48825	679	666	658	645	637	662	641	605	196	500	470	1	1	121051466	810	3.33	0.53	12	0.15	201.00	1259.00	1120	20230601	-40.27	579	20230103	15.54	1120	-40.27	20230601	579	15.54	20230103	1120	-40.27	20230601	579	15.54	20230103	2.56	N	031820	500	605 억	2105347	N	N	0	N	N
12	20231030	140404	57	100.00	KOSPI	서비스업	N	N	N	N		N	667	13	2	1.99	115377536	174145	45.11	661	670	653	850	458	654	662.54	1.74	50909	679	666	658	645	637	662	641	605	196	500	470	1	1	121051466	807	3.32	0.53	12	0.14	201.00	1259.00	1120	20230601	-40.45	579	20230103	15.20	1120	-40.45	20230601	579	15.20	20230103	1120	-40.45	20230601	579	15.20	20230103	2.56	N	031820	500	605 억	2105347	N	N	0	N	N
13	20231030	130403	57	100.00	KOSPI	서비스업	N	N	N	N		N	662	8	2	1.22	95276420	143924	37.28	661	670	653	850	458	654	661.99	1.74	45595	679	666	658	645	637	662	641	605	196	500	470	1	1	121051466	801	3.29	0.53	12	0.12	201.00	1259.00	1120	20230601	-40.89	579	20230103	14.34	1120	-40.89	20230601	579	14.34	20230103	1120	-40.89	20230601	579	14.34	20230103	2.56	N	031820	500	605 억	2105347	N	N	0	N	N
14	20231030	120357	57	100.00	KOSPI	서비스업	N	N	N	N		N	668	14	2	2.14	69543773	104994	27.20	661	670	653	850	458	654	662.36	1.74	37066	679	666	658	645	637	662	641	605	196	500	470	1	1	121051466	809	3.32	0.53	12	0.09	201.00	1259.00	1120	20230601	-40.36	579	20230103	15.37	1120	-40.36	20230601	579	15.37	20230103	1120	-40.36	20230601	579	15.37	20230103	2.56	N	031820	500	605 억	2105347	N	N	0	N	N
15	20231030	110358	57	100.00	KOSPI	서비스업	N	N	N	N		N	669	15	2	2.29	64807761	97895	25.36	661	670	653	850	458	654	662.02	1.74	35317	679	666	658	645	637	662	641	605	196	500	470	1	1	121051466	810	3.33	0.53	12	0.08	201.00	1259.00	1120	20230601	-40.27	579	20230103	15.54	1120	-40.27	20230601	579	15.54	20230103	1120	-40.27	20230601	579	15.54	20230103	2.56	N	031820	500	605 억	2105347	N	N	0	N	N
16	20231030	100401	57	100.00	KOSPI	서비스업	N	N	N	N		N	662	8	2	1.22	34896904	52909	13.71	661	664	653	850	458	654	659.57	1.74	13230	679	666	658	645	637	662	641	605	196	500	470	1	1	121051466	801	3.29	0.53	12	0.04	201.00	1259.00	1120	20230601	-40.89	579	20230103	14.34	1120	-40.89	20230601	579	14.34	20230103	1120	-40.89	20230601	579	14.34	20230103	2.56	N	031820	500	605 억	2105347	N	N	0	N	N
17	20231030	090356	57	100.00	KOSPI	서비스업	N	N	N	N		N	660	6	2	0.92	3262954	4940	1.28	661	661	659	850	458	654	660.58	1.74	-2472	679	666	658	645	637	662	641	605	196	500	470	1	1	121051466	799	3.28	0.52	12	0.00	201.00	1259.00	1120	20230601	-41.07	579	20230103	13.99	1120	-41.07	20230601	579	13.99	20230103	1120	-41.07	20230601	579	13.99	20230103	2.56	N	031820	500	605 억	2105347	N	N	0	N	N
18	20231027	160343	57	100.00	KOSPI	서비스업	N	N	N	N		N	654	-8	5	-1.21	253297689	384964	101.96	660	671	650	860	464	662	657.98	1.65	-56778	680	671	660	651	640	675	655	605	198	500	470	1	1	121051466	792	3.25	0.52	12	0.32	201.00	1259.00	1120	20230601	-41.61	579	20230103	12.95	1120	-41.61	20230601	579	12.95	20230103	1120	-41.61	20230601	579	12.95	20230103	2.57	N	031820	500	605 억	1995311	N	N	0	N	N
19	20231027	150359	57	100.00	KOSPI	서비스업	N	N	N	N		N	655	-7	5	-1.06	239870725	364429	96.52	660	671	650	860	464	662	658.21	1.65	-48381	680	671	660	651	640	675	655	605	198	500	470	1	1	121051466	793	3.26	0.52	12	0.30	201.00	1259.00	1120	20230601	-41.52	579	20230103	13.13	1120	-41.52	20230601	579	13.13	20230103	1120	-41.52	20230601	579	13.13	20230103	2.57	N	031820	500	605 억	1995311	N	N	0	N	N
20	20231027	140358	57	100.00	KOSPI	서비스업	N	N	N	N		N	655	-7	5	-1.06	198561914	301236	79.78	660	671	650	860	464	662	659.16	1.65	-29934	680	671	660	651	640	675	655	605	198	500	470	1	1	121051466	793	3.26	0.52	12	0.25	201.00	1259.00	1120	20230601	-41.52	579	20230103	13.13	1120	-41.52	20230601	579	13.13	20230103	1120	-41.52	20230601	579	13.13	20230103	2.57	N	031820	500	605 억	1995311	N	N	0	N	N
21	20231027	130355	57	100.00	KOSPI	서비스업	N	N	N	N		N	657	-5	5	-0.76	143553652	216971	57.46	660	671	653	860	464	662	661.63	1.65	-24515	680	671	660	651	640	675	655	605	198	500	470	1	1	121051466	795	3.27	0.52	12	0.18	201.00	1259.00	1120	20230601	-41.34	579	20230103	13.47	1120	-41.34	20230601	579	13.47	20230103	1120	-41.34	20230601	579	13.47	20230103	2.57	N	031820	500	605 억	1995311	N	N	0	N	N
22	20231027	120400	57	100.00	KOSPI	서비스업	N	N	N	N		N	665	3	2	0.45	129626544	195882	51.88	660	671	653	860	464	662	661.76	1.65	-21710	680	671	660	651	640	675	655	605	198	500	470	1	1	121051466	805	3.31	0.53	12	0.16	201.00	1259.00	1120	20230601	-40.62	579	20230103	14.85	1120	-40.62	20230601	579	14.85	20230103	1120	-40.62	20230601	579	14.85	20230103	2.57	N	031820	500	605 억	1995311	N	N	0	N	N
23	20231027	110403	57	100.00	KOSPI	서비스업	N	N	N	N		N	666	4	2	0.60	104939771	158601	42.01	660	671	653	860	464	662	661.66	1.65	-26683	680	671	660	651	640	675	655	605	198	500	470	1	1	121051466	806	3.31	0.53	12	0.13	201.00	1259.00	1120	20230601	-40.54	579	20230103	15.03	1120	-40.54	20230601	579	15.03	20230103	1120	-40.54	20230601	579	15.03	20230103	2.57	N	031820	500	605 억	1995311	N	N	0	N	N
24	20231027	100359	57	100.00	KOSPI	서비스업	N	N	N	N		N	656	-6	5	-0.91	54001188	82154	21.76	660	665	653	860	464	662	657.31	1.65	-31806	680	671	660	651	640	675	655	605	198	500	470	1	1	121051466	794	3.26	0.52	12	0.07	201.00	1259.00	1120	20230601	-41.43	579	20230103	13.30	1120	-41.43	20230601	579	13.30	20230103	1120	-41.43	20230601	579	13.30	20230103	2.57	N	031820	500	605 억	1995311	N	N	0	N	N
25	20231027	090356	57	100.00	KOSPI	서비스업	N	N	N	N		N	656	-6	5	-0.91	7894568	11964	3.17	660	665	656	860	464	662	659.84	1.65	-1110	680	671	660	651	640	675	655	605	198	500	470	1	1	121051466	794	3.26	0.52	12	0.01	201.00	1259.00	1120	20230601	-41.43	579	20230103	13.30	1120	-41.43	20230601	579	13.30	20230103	1120	-41.43	20230601	579	13.30	20230103	2.57	N	031820	500	605 억	1995311	N	N	0	N	N
26	20231026	160353	57	100.00	KOSPI	서비스업	N	N	N	N		N	662	-11	5	-1.63	246181364	375577	138.51	661	669	649	874	472	673	655.48	1.76	-128763	691	682	676	667	661	679	664	605	201	500	480	1	1	121051466	801	3.29	0.53	12	0.31	201.00	1259.00	1120	20230601	-40.89	579	20230103	14.34	1120	-40.89	20230601	579	14.34	20230103	1120	-40.89	20230601	579	14.34	20230103	2.55	N	031820	500	605 억	2131375	N	N	0	N	N
27	20231026	150354	57	100.00	KOSPI	서비스업	N	N	N	N		N	663	-10	5	-1.49	241059870	367839	135.66	661	669	649	874	472	673	655.34	1.76	-125615	691	682	676	667	661	679	664	605	201	500	480	1	1	121051466	803	3.30	0.53	12	0.30	201.00	1259.00	1120	20230601	-40.80	579	20230103	14.51	1120	-40.80	20230601	579	14.51	20230103	1120	-40.80	20230601	579	14.51	20230103	2.55	N	031820	500	605 억	2131375	N	N	0	N	N
28	20231026	140354	57	100.00	KOSPI	서비스업	N	N	N	N		N	656	-17	5	-2.53	225672018	344435	127.03	661	669	649	874	472	673	655.19	1.76	-125970	691	682	676	667	661	679	664	605	201	500	480	1	1	121051466	794	3.26	0.52	12	0.28	201.00	1259.00	1120	20230601	-41.43	579	20230103	13.30	1120	-41.43	20230601	579	13.30	20230103	1120	-41.43	20230601	579	13.30	20230103	2.55	N	031820	500	605 억	2131375	N	N	0	N	N
29	20231026	130354	57	100.00	KOSPI	서비스업	N	N	N	N		N	654	-19	5	-2.82	210552036	321323	118.50	661	669	649	874	472	673	655.27	1.76	-124191	691	682	676	667	661	679	664	605	201	500	480	1	1	121051466	792	3.25	0.52	12	0.27	201.00	1259.00	1120	20230601	-41.61	579	20230103	12.95	1120	-41.61	20230601	579	12.95	20230103	1120	-41.61	20230601	579	12.95	20230103	2.55	N	031820	500	605 억	2131375	N	N	0	N	N
30	20231026	120353	57	100.00	KOSPI	서비스업	N	N	N	N		N	658	-15	5	-2.23	101040292	153431	56.59	661	669	654	874	472	673	658.54	1.76	-85239	691	682	676	667	661	679	664	605	201	500	480	1	1	121051466	797	3.27	0.52	12	0.13	201.00	1259.00	1120	20230601	-41.25	579	20230103	13.64	1120	-41.25	20230601	579	13.64	20230103	1120	-41.25	20230601	579	13.64	20230103	2.55	N	031820	500	605 억	2131375	N	N	0	N	N
31	20231026	110356	57	100.00	KOSPI	서비스업	N	N	N	N		N	660	-13	5	-1.93	63645496	96599	35.63	661	669	654	874	472	673	658.86	1.76	-53483	691	682	676	667	661	679	664	605	201	500	480	1	1	121051466	799	3.28	0.52	12	0.08	201.00	1259.00	1120	20230601	-41.07	579	20230103	13.99	1120	-41.07	20230601	579	13.99	20230103	1120	-41.07	20230601	579	13.99	20230103	2.55	N	031820	500	605 억	2131375	N	N	0	N	N
32	20231026	100356	57	100.00	KOSPI	서비스업	N	N	N	N		N	660	-13	5	-1.93	53425099	81142	29.93	661	669	654	874	472	673	658.41	1.76	-49823	691	682	676	667	661	679	664	605	201	500	480	1	1	121051466	799	3.28	0.52	12	0.07	201.00	1259.00	1120	20230601	-41.07	579	20230103	13.99	1120	-41.07	20230601	579	13.99	20230103	1120	-41.07	20230601	579	13.99	20230103	2.55	N	031820	500	605 억	2131375	N	N	0	N	N
33	20231026	090354	57	100.00	KOSPI	서비스업	N	N	N	N		N	660	-13	5	-1.93	3506544	5290	1.95	661	669	660	874	472	673	662.86	1.76	-663	691	682	676	667	661	679	664	605	201	500	480	1	1	121051466	799	3.28	0.52	12	0.00	201.00	1259.00	1120	20230601	-41.07	579	20230103	13.99	1120	-41.07	20230601	579	13.99	20230103	1120	-41.07	20230601	579	13.99	20230103	2.55	N	031820	500	605 억	2131375	N	N	0	N	N
34	20231025	160356	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	673	0	3	0.00	181703735	268438	56.83	681	685	670	874	472	673	676.89	1.72	36703	703	688	662	647	621	695	654	605	201	500	480	1	1	121051466	815	3.35	0.53	12	0.22	201.00	1259.00	1120	20230601	-39.91	579	20230103	16.23	1120	-39.91	20230601	579	16.23	20230103	1120	-39.91	20230601	579	16.23	20230103	2.54	N	031820	500	605 억	2085649	N	N	0	N	N
35	20231025	150356	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	675	2	2	0.30	161581171	238705	50.53	681	685	670	874	472	673	676.91	1.72	34651	703	688	662	647	621	695	654	605	201	500	480	1	1	121051466	817	3.36	0.54	12	0.20	201.00	1259.00	1120	20230601	-39.73	579	20230103	16.58	1120	-39.73	20230601	579	16.58	20230103	1120	-39.73	20230601	579	16.58	20230103	2.54	N	031820	500	605 억	2085649	N	N	0	N	N
36	20231025	140353	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	673	0	3	0.00	152257379	224856	47.60	681	685	670	874	472	673	677.13	1.72	34476	703	688	662	647	621	695	654	605	201	500	480	1	1	121051466	815	3.35	0.53	12	0.19	201.00	1259.00	1120	20230601	-39.91	579	20230103	16.23	1120	-39.91	20230601	579	16.23	20230103	1120	-39.91	20230601	579	16.23	20230103	2.54	N	031820	500	605 억	2085649	N	N	0	N	N
37	20231025	130354	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	673	0	3	0.00	141851401	209380	44.33	681	685	670	874	472	673	677.48	1.72	31803	703	688	662	647	621	695	654	605	201	500	480	1	1	121051466	815	3.35	0.53	12	0.17	201.00	1259.00	1120	20230601	-39.91	579	20230103	16.23	1120	-39.91	20230601	579	16.23	20230103	1120	-39.91	20230601	579	16.23	20230103	2.54	N	031820	500	605 억	2085649	N	N	0	N	N
38	20231025	120353	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	677	4	2	0.59	138796855	204848	43.37	681	685	670	874	472	673	677.56	1.72	31204	703	688	662	647	621	695	654	605	201	500	480	1	1	121051466	820	3.37	0.54	12	0.17	201.00	1259.00	1120	20230601	-39.55	579	20230103	16.93	1120	-39.55	20230601	579	16.93	20230103	1120	-39.55	20230601	579	16.93	20230103	2.54	N	031820	500	605 억	2085649	N	N	0	N	N
39	20231025	110353	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	677	4	2	0.59	119991564	177177	37.51	681	685	670	874	472	673	677.24	1.72	31231	703	688	662	647	621	695	654	605	201	500	480	1	1	121051466	820	3.37	0.54	12	0.15	201.00	1259.00	1120	20230601	-39.55	579	20230103	16.93	1120	-39.55	20230601	579	16.93	20230103	1120	-39.55	20230601	579	16.93	20230103	2.54	N	031820	500	605 억	2085649	N	N	0	N	N
40	20231025	100352	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	678	5	2	0.74	87575914	129213	27.35	681	685	671	874	472	673	677.76	1.72	9838	703	688	662	647	621	695	654	605	201	500	480	1	1	121051466	821	3.37	0.54	12	0.11	201.00	1259.00	1120	20230601	-39.46	579	20230103	17.10	1120	-39.46	20230601	579	17.10	20230103	1120	-39.46	20230601	579	17.10	20230103	2.54	N	031820	500	605 억	2085649	N	N	0	N	N
41	20231025	090353	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	683	10	2	1.49	13773634	20205	4.28	681	685	676	874	472	673	681.69	1.72	-5836	703	688	662	647	621	695	654	605	201	500	480	1	1	121051466	827	3.40	0.54	12	0.02	201.00	1259.00	1120	20230601	-39.02	579	20230103	17.96	1120	-39.02	20230601	579	17.96	20230103	1120	-39.02	20230601	579	17.96	20230103	2.54	N	031820	500	605 억	2085649	N	N	0	N	N
42	20231024	160345	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	673	16	2	2.44	299195157	455851	106.78	655	677	636	854	460	657	656.34	1.73	1109	680	668	659	647	638	674	653	605	197	500	470	1	1	121051466	815	3.35	0.53	12	0.38	201.00	1259.00	1120	20230601	-39.91	579	20230103	16.23	1120	-39.91	20230601	579	16.23	20230103	1120	-39.91	20230601	579	16.23	20230103	2.73	N	031820	500	605 억	2095660	N	N	0	N	N
43	20231024	150351	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	670	13	2	1.98	281202242	429172	100.53	655	671	636	854	460	657	655.22	1.73	736	680	668	659	647	638	674	653	605	197	500	470	1	1	121051466	811	3.33	0.53	12	0.35	201.00	1259.00	1120	20230601	-40.18	579	20230103	15.72	1120	-40.18	20230601	579	15.72	20230103	1120	-40.18	20230601	579	15.72	20230103	2.73	N	031820	500	605 억	2095660	N	N	0	N	N
44	20231024	140344	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	666	9	2	1.37	236404670	362055	84.81	655	666	636	854	460	657	652.95	1.73	-2410	680	668	659	647	638	674	653	605	197	500	470	1	1	121051466	806	3.31	0.53	12	0.30	201.00	1259.00	1120	20230601	-40.54	579	20230103	15.03	1120	-40.54	20230601	579	15.03	20230103	1120	-40.54	20230601	579	15.03	20230103	2.73	N	031820	500	605 억	2095660	N	N	0	N	N
45	20231024	130350	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	658	1	2	0.15	191435300	294034	68.87	655	666	636	854	460	657	651.06	1.73	-63678	680	668	659	647	638	674	653	605	197	500	470	1	1	121051466	797	3.27	0.52	12	0.24	201.00	1259.00	1120	20230601	-41.25	579	20230103	13.64	1120	-41.25	20230601	579	13.64	20230103	1120	-41.25	20230601	579	13.64	20230103	2.73	N	031820	500	605 억	2095660	N	N	0	N	N
46	20231024	120354	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	651	-6	5	-0.91	161055941	247548	57.99	655	666	636	854	460	657	650.60	1.73	-90632	680	668	659	647	638	674	653	605	197	500	470	1	1	121051466	788	3.24	0.52	12	0.20	201.00	1259.00	1120	20230601	-41.88	579	20230103	12.44	1120	-41.88	20230601	579	12.44	20230103	1120	-41.88	20230601	579	12.44	20230103	2.73	N	031820	500	605 억	2095660	N	N	0	N	N
47	20231024	110349	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	646	-11	5	-1.67	145462028	223547	52.36	655	666	636	854	460	657	650.70	1.73	-92798	680	668	659	647	638	674	653	605	197	500	470	1	1	121051466	782	3.21	0.51	12	0.18	201.00	1259.00	1120	20230601	-42.32	579	20230103	11.57	1120	-42.32	20230601	579	11.57	20230103	1120	-42.32	20230601	579	11.57	20230103	2.73	N	031820	500	605 억	2095660	N	N	0	N	N
48	20231024	100346	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	654	-3	5	-0.46	38237504	58221	13.64	655	666	653	854	460	657	656.76	1.73	-8563	680	668	659	647	638	674	653	605	197	500	470	1	1	121051466	792	3.25	0.52	12	0.05	201.00	1259.00	1120	20230601	-41.61	579	20230103	12.95	1120	-41.61	20230601	579	12.95	20230103	1120	-41.61	20230601	579	12.95	20230103	2.73	N	031820	500	605 억	2095660	N	N	0	N	N
49	20231024	090349	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	664	7	2	1.07	14320841	21853	5.12	655	664	655	854	460	657	655.32	1.73	5689	680	668	659	647	638	674	653	605	197	500	470	1	1	121051466	804	3.30	0.53	12	0.02	201.00	1259.00	1120	20230601	-40.71	579	20230103	14.68	1120	-40.71	20230601	579	14.68	20230103	1120	-40.71	20230601	579	14.68	20230103	2.73	N	031820	500	605 억	2095660	N	N	0	N	N
50	20231023	160344	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	657	-4	5	-0.61	280491520	424074	58.27	655	671	650	859	463	661	661.42	1.61	132876	687	674	662	649	637	668	643	605	198	500	470	1	1	121051466	795	3.27	0.52	12	0.35	201.00	1259.00	1120	20230601	-41.34	579	20230103	13.47	1120	-41.34	20230601	579	13.47	20230103	1120	-41.34	20230601	579	13.47	20230103	2.74	N	031820	500	605 억	1948395	N	N	0	N	N
51	20231023	150343	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	658	-3	5	-0.45	267677719	404571	55.59	655	671	650	859	463	661	661.63	1.61	132889	687	674	662	649	637	668	643	605	198	500	470	1	1	121051466	797	3.27	0.52	12	0.33	201.00	1259.00	1120	20230601	-41.25	579	20230103	13.64	1120	-41.25	20230601	579	13.64	20230103	1120	-41.25	20230601	579	13.64	20230103	2.74	N	031820	500	605 억	1948395	N	N	0	N	N
52	20231023	140346	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	659	-2	5	-0.30	252401459	381389	52.41	655	671	650	859	463	661	661.80	1.61	133662	687	674	662	649	637	668	643	605	198	500	470	1	1	121051466	798	3.28	0.52	12	0.32	201.00	1259.00	1120	20230601	-41.16	579	20230103	13.82	1120	-41.16	20230601	579	13.82	20230103	1120	-41.16	20230601	579	13.82	20230103	2.74	N	031820	500	605 억	1948395	N	N	0	N	N
53	20231023	130345	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	664	3	2	0.45	230633563	348463	47.88	655	671	650	859	463	661	661.86	1.61	134989	687	674	662	649	637	668	643	605	198	500	470	1	1	121051466	804	3.30	0.53	12	0.29	201.00	1259.00	1120	20230601	-40.71	579	20230103	14.68	1120	-40.71	20230601	579	14.68	20230103	1120	-40.71	20230601	579	14.68	20230103	2.74	N	031820	500	605 억	1948395	N	N	0	N	N
54	20231023	120343	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	664	3	2	0.45	220969807	333882	45.88	655	671	650	859	463	661	661.82	1.61	135524	687	674	662	649	637	668	643	605	198	500	470	1	1	121051466	804	3.30	0.53	12	0.28	201.00	1259.00	1120	20230601	-40.71	579	20230103	14.68	1120	-40.71	20230601	579	14.68	20230103	1120	-40.71	20230601	579	14.68	20230103	2.74	N	031820	500	605 억	1948395	N	N	0	N	N
55	20231023	110344	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	669	8	2	1.21	211190007	319127	43.85	655	671	650	859	463	661	661.78	1.61	130822	687	674	662	649	637	668	643	605	198	500	470	1	1	121051466	810	3.33	0.53	12	0.26	201.00	1259.00	1120	20230601	-40.27	579	20230103	15.54	1120	-40.27	20230601	579	15.54	20230103	1120	-40.27	20230601	579	15.54	20230103	2.74	N	031820	500	605 억	1948395	N	N	0	N	N
56	20231023	100341	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	668	7	2	1.06	161597467	244838	33.64	655	670	650	859	463	661	660.02	1.61	100164	687	674	662	649	637	668	643	605	198	500	470	1	1	121051466	809	3.32	0.53	12	0.20	201.00	1259.00	1120	20230601	-40.36	579	20230103	15.37	1120	-40.36	20230601	579	15.37	20230103	1120	-40.36	20230601	579	15.37	20230103	2.74	N	031820	500	605 억	1948395	N	N	0	N	N
57	20231023	090348	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	660	-1	5	-0.15	9046320	13798	1.90	655	662	655	859	463	661	655.42	1.61	2055	687	674	662	649	637	668	643	605	198	500	470	1	1	121051466	799	3.28	0.52	12	0.01	201.00	1259.00	1120	20230601	-41.07	579	20230103	13.99	1120	-41.07	20230601	579	13.99	20230103	1120	-41.07	20230601	579	13.99	20230103	2.74	N	031820	500	605 억	1948395	N	N	0	N	N
58	20231020	160344	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	661	-16	5	-2.36	473548007	720951	148.41	674	675	650	880	474	677	656.84	1.63	-37069	702	689	682	669	662	686	666	605	203	500	480	1	1	121051466	800	3.29	0.53	12	0.60	201.00	1259.00	1120	20230601	-40.98	579	20230103	14.16	1120	-40.98	20230601	579	14.16	20230103	1120	-40.98	20230601	579	14.16	20230103	2.75	N	031820	500	605 억	1974605	N	N	0	N	N
59	20231020	150343	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	661	-16	5	-2.36	452171078	688619	141.76	674	675	650	880	474	677	656.63	1.63	-31831	702	689	682	669	662	686	666	605	203	500	480	1	1	121051466	800	3.29	0.53	12	0.57	201.00	1259.00	1120	20230601	-40.98	579	20230103	14.16	1120	-40.98	20230601	579	14.16	20230103	1120	-40.98	20230601	579	14.16	20230103	2.75	N	031820	500	605 억	1974605	N	N	0	N	N
60	20231020	140345	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	668	-9	5	-1.33	438814855	668465	137.61	674	675	650	880	474	677	656.45	1.63	-26753	702	689	682	669	662	686	666	605	203	500	480	1	1	121051466	809	3.32	0.53	12	0.55	201.00	1259.00	1120	20230601	-40.36	579	20230103	15.37	1120	-40.36	20230601	579	15.37	20230103	1120	-40.36	20230601	579	15.37	20230103	2.75	N	031820	500	605 억	1974605	N	N	0	N	N
61	20231020	130336	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	664	-13	5	-1.92	398581489	608024	125.17	674	675	650	880	474	677	655.54	1.63	-22391	702	689	682	669	662	686	666	605	203	500	480	1	1	121051466	804	3.30	0.53	12	0.50	201.00	1259.00	1120	20230601	-40.71	579	20230103	14.68	1120	-40.71	20230601	579	14.68	20230103	1120	-40.71	20230601	579	14.68	20230103	2.75	N	031820	500	605 억	1974605	N	N	0	N	N
62	20231020	120340	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	657	-20	5	-2.95	371194104	566504	116.62	674	675	650	880	474	677	655.24	1.63	-19730	702	689	682	669	662	686	666	605	203	500	480	1	1	121051466	795	3.27	0.52	12	0.47	201.00	1259.00	1120	20230601	-41.34	579	20230103	13.47	1120	-41.34	20230601	579	13.47	20230103	1120	-41.34	20230601	579	13.47	20230103	2.75	N	031820	500	605 억	1974605	N	N	0	N	N
63	20231020	110343	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	653	-24	5	-3.55	259002279	394135	81.13	674	675	650	880	474	677	657.14	1.63	-31876	702	689	682	669	662	686	666	605	203	500	480	1	1	121051466	790	3.25	0.52	12	0.33	201.00	1259.00	1120	20230601	-41.70	579	20230103	12.78	1120	-41.70	20230601	579	12.78	20230103	1120	-41.70	20230601	579	12.78	20230103	2.75	N	031820	500	605 억	1974605	N	N	0	N	N
64	20231020	100341	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	661	-16	5	-2.36	116073852	175226	36.07	674	675	658	880	474	677	662.42	1.63	-34284	702	689	682	669	662	686	666	605	203	500	480	1	1	121051466	800	3.29	0.53	12	0.14	201.00	1259.00	1120	20230601	-40.98	579	20230103	14.16	1120	-40.98	20230601	579	14.16	20230103	1120	-40.98	20230601	579	14.16	20230103	2.75	N	031820	500	605 억	1974605	N	N	0	N	N
65	20231020	090343	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	671	-6	5	-0.89	7287657	10832	2.23	674	675	669	880	474	677	672.79	1.63	1319	702	689	682	669	662	686	666	605	203	500	480	1	1	121051466	812	3.34	0.53	12	0.01	201.00	1259.00	1120	20230601	-40.09	579	20230103	15.89	1120	-40.09	20230601	579	15.89	20230103	1120	-40.09	20230601	579	15.89	20230103	2.75	N	031820	500	605 억	1974605	N	N	0	N	N
66	20231019	160341	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	677	-21	5	-3.01	327954978	483091	180.54	692	695	675	907	489	698	678.89	1.80	-213864	713	705	699	691	685	702	688	605	209	500	500	1	1	121051466	820	3.37	0.54	12	0.40	201.00	1259.00	1120	20230601	-39.55	579	20230103	16.93	1120	-39.55	20230601	579	16.93	20230103	1120	-39.55	20230601	579	16.93	20230103	2.77	N	031820	500	605 억	2176097	N	N	0	N	N
67	20231019	150339	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	678	-20	5	-2.87	317470316	467616	174.76	692	695	675	907	489	698	678.91	1.80	-213181	713	705	699	691	685	702	688	605	209	500	500	1	1	121051466	821	3.37	0.54	12	0.39	201.00	1259.00	1120	20230601	-39.46	579	20230103	17.10	1120	-39.46	20230601	579	17.10	20230103	1120	-39.46	20230601	579	17.10	20230103	2.77	N	031820	500	605 억	2176097	N	N	0	N	N
68	20231019	140340	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	678	-20	5	-2.87	300769013	442986	165.55	692	695	675	907	489	698	678.96	1.80	-207534	713	705	699	691	685	702	688	605	209	500	500	1	1	121051466	821	3.37	0.54	12	0.37	201.00	1259.00	1120	20230601	-39.46	579	20230103	17.10	1120	-39.46	20230601	579	17.10	20230103	1120	-39.46	20230601	579	17.10	20230103	2.77	N	031820	500	605 억	2176097	N	N	0	N	N
69	20231019	130338	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	682	-16	5	-2.29	267134171	393297	146.98	692	695	675	907	489	698	679.22	1.80	-205244	713	705	699	691	685	702	688	605	209	500	500	1	1	121051466	826	3.39	0.54	12	0.32	201.00	1259.00	1120	20230601	-39.11	579	20230103	17.79	1120	-39.11	20230601	579	17.79	20230103	1120	-39.11	20230601	579	17.79	20230103	2.77	N	031820	500	605 억	2176097	N	N	0	N	N
70	20231019	120339	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	675	-23	5	-3.30	221811829	326362	121.97	692	695	675	907	489	698	679.65	1.80	-173408	713	705	699	691	685	702	688	605	209	500	500	1	1	121051466	817	3.36	0.54	12	0.27	201.00	1259.00	1120	20230601	-39.73	579	20230103	16.58	1120	-39.73	20230601	579	16.58	20230103	1120	-39.73	20230601	579	16.58	20230103	2.77	N	031820	500	605 억	2176097	N	N	0	N	N
71	20231019	110340	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	683	-15	5	-2.15	130312276	191309	71.50	692	695	677	907	489	698	681.16	1.80	-54588	713	705	699	691	685	702	688	605	209	500	500	1	1	121051466	827	3.40	0.54	12	0.16	201.00	1259.00	1120	20230601	-39.02	579	20230103	17.96	1120	-39.02	20230601	579	17.96	20230103	1120	-39.02	20230601	579	17.96	20230103	2.77	N	031820	500	605 억	2176097	N	N	0	N	N
72	20231019	100338	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	684	-14	5	-2.01	104423899	153302	57.29	692	695	677	907	489	698	681.16	1.80	-42799	713	705	699	691	685	702	688	605	209	500	500	1	1	121051466	828	3.40	0.54	12	0.13	201.00	1259.00	1120	20230601	-38.93	579	20230103	18.13	1120	-38.93	20230601	579	18.13	20230103	1120	-38.93	20230601	579	18.13	20230103	2.77	N	031820	500	605 억	2176097	N	N	0	N	N
73	20231019	090341	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	690	-8	5	-1.15	5575830	8060	3.01	692	695	690	907	489	698	691.79	1.80	-4083	713	705	699	691	685	702	688	605	209	500	500	1	1	121051466	835	3.43	0.55	12	0.01	201.00	1259.00	1120	20230601	-38.39	579	20230103	19.17	1120	-38.39	20230601	579	19.17	20230103	1120	-38.39	20230601	579	19.17	20230103	2.77	N	031820	500	605 억	2176097	N	N	0	N	N
74	20231018	160341	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	698	-4	5	-0.57	176859591	253065	61.10	699	707	693	912	492	702	698.87	1.83	-43036	722	712	698	688	674	717	693	605	210	500	500	1	1	121051466	845	3.47	0.55	12	0.21	201.00	1259.00	1120	20230601	-37.68	574	20221014	21.60	1120	-37.68	20230601	579	20.55	20230103	1120	-37.68	20230601	579	20.55	20230103	2.80	N	031820	500	605 억	2216933	N	N	0	N	N
75	20231018	150337	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	697	-5	5	-0.71	160279004	229244	55.35	699	707	694	912	492	702	699.16	1.83	-41987	722	712	698	688	674	717	693	605	210	500	500	1	1	121051466	844	3.47	0.55	12	0.19	201.00	1259.00	1120	20230601	-37.77	574	20221014	21.43	1120	-37.77	20230601	579	20.38	20230103	1120	-37.77	20230601	579	20.38	20230103	2.80	N	031820	500	605 억	2216933	N	N	0	N	N
76	20231018	140336	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	697	-5	5	-0.71	139776295	199795	48.24	699	707	694	912	492	702	699.60	1.83	-32582	722	712	698	688	674	717	693	605	210	500	500	1	1	121051466	844	3.47	0.55	12	0.17	201.00	1259.00	1120	20230601	-37.77	574	20221014	21.43	1120	-37.77	20230601	579	20.38	20230103	1120	-37.77	20230601	579	20.38	20230103	2.80	N	031820	500	605 억	2216933	N	N	0	N	N
77	20231018	130333	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	697	-5	5	-0.71	135961625	194320	46.91	699	707	694	912	492	702	699.68	1.83	-33109	722	712	698	688	674	717	693	605	210	500	500	1	1	121051466	844	3.47	0.55	12	0.16	201.00	1259.00	1120	20230601	-37.77	574	20221014	21.43	1120	-37.77	20230601	579	20.38	20230103	1120	-37.77	20230601	579	20.38	20230103	2.80	N	031820	500	605 억	2216933	N	N	0	N	N
78	20231018	120338	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	700	-2	5	-0.28	107203013	153038	36.95	699	707	694	912	492	702	700.50	1.83	-9688	722	712	698	688	674	717	693	605	210	500	500	1	1	121051466	847	3.48	0.56	12	0.13	201.00	1259.00	1120	20230601	-37.50	574	20221014	21.95	1120	-37.50	20230601	579	20.90	20230103	1120	-37.50	20230601	579	20.90	20230103	2.80	N	031820	500	605 억	2216933	N	N	0	N	N
79	20231018	110336	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	701	-1	5	-0.14	72194116	102833	24.83	699	707	696	912	492	702	702.05	1.83	13118	722	712	698	688	674	717	693	605	210	500	500	1	1	121051466	849	3.49	0.56	12	0.08	201.00	1259.00	1120	20230601	-37.41	574	20221014	22.13	1120	-37.41	20230601	579	21.07	20230103	1120	-37.41	20230601	579	21.07	20230103	2.80	N	031820	500	605 억	2216933	N	N	0	N	N
80	20231018	100338	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	700	-2	5	-0.28	59304625	84432	20.38	699	707	696	912	492	702	702.40	1.83	17848	722	712	698	688	674	717	693	605	210	500	500	1	1	121051466	847	3.48	0.56	12	0.07	201.00	1259.00	1120	20230601	-37.50	574	20221014	21.95	1120	-37.50	20230601	579	20.90	20230103	1120	-37.50	20230601	579	20.90	20230103	2.80	N	031820	500	605 억	2216933	N	N	0	N	N
81	20231018	090336	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	697	-5	5	-0.71	4563803	6531	1.58	699	702	696	912	492	702	698.79	1.83	-1732	722	712	698	688	674	717	693	605	210	500	500	1	1	121051466	844	3.47	0.55	12	0.01	201.00	1259.00	1120	20230601	-37.77	574	20221014	21.43	1120	-37.77	20230601	579	20.38	20230103	1120	-37.77	20230601	579	20.38	20230103	2.80	N	031820	500	605 억	2216933	N	N	0	N	N
82	20231017	160339	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	702	22	2	3.24	289709492	414142	62.59	684	708	684	884	476	680	699.54	1.68	178901	710	695	686	671	662	690	666	605	204	500	480	1	1	121051466	850	3.49	0.56	12	0.34	201.00	1259.00	1120	20230601	-37.32	570	20221013	23.16	1120	-37.32	20230601	579	21.24	20230103	1120	-37.32	20230601	579	21.24	20230103	2.81	N	031820	500	605 억	2032516	N	N	0	N	N
83	20231017	150337	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	702	22	2	3.24	277889260	397317	60.04	684	708	684	884	476	680	699.41	1.68	182209	710	695	686	671	662	690	666	605	204	500	480	1	1	121051466	850	3.49	0.56	12	0.33	201.00	1259.00	1120	20230601	-37.32	570	20221013	23.16	1120	-37.32	20230601	579	21.24	20230103	1120	-37.32	20230601	579	21.24	20230103	2.81	N	031820	500	605 억	2032516	N	N	0	N	N
84	20231017	140338	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	702	22	2	3.24	266400009	380918	57.57	684	708	684	884	476	680	699.36	1.68	177536	710	695	686	671	662	690	666	605	204	500	480	1	1	121051466	850	3.49	0.56	12	0.31	201.00	1259.00	1120	20230601	-37.32	570	20221013	23.16	1120	-37.32	20230601	579	21.24	20230103	1120	-37.32	20230601	579	21.24	20230103	2.81	N	031820	500	605 억	2032516	N	N	0	N	N
85	20231017	130336	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	703	23	2	3.38	214826059	307761	46.51	684	704	684	884	476	680	698.03	1.68	179071	710	695	686	671	662	690	666	605	204	500	480	1	1	121051466	851	3.50	0.56	12	0.25	201.00	1259.00	1120	20230601	-37.23	570	20221013	23.33	1120	-37.23	20230601	579	21.42	20230103	1120	-37.23	20230601	579	21.42	20230103	2.81	N	031820	500	605 억	2032516	N	N	0	N	N
86	20231017	120337	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	701	21	2	3.09	187868104	269370	40.71	684	704	684	884	476	680	697.44	1.68	176530	710	695	686	671	662	690	666	605	204	500	480	1	1	121051466	849	3.49	0.56	12	0.22	201.00	1259.00	1120	20230601	-37.41	570	20221013	22.98	1120	-37.41	20230601	579	21.07	20230103	1120	-37.41	20230601	579	21.07	20230103	2.81	N	031820	500	605 억	2032516	N	N	0	N	N
87	20231017	110334	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	699	19	2	2.79	165872915	238059	35.98	684	702	684	884	476	680	696.77	1.68	165565	710	695	686	671	662	690	666	605	204	500	480	1	1	121051466	846	3.48	0.56	12	0.20	201.00	1259.00	1120	20230601	-37.59	570	20221013	22.63	1120	-37.59	20230601	579	20.73	20230103	1120	-37.59	20230601	579	20.73	20230103	2.81	N	031820	500	605 억	2032516	N	N	0	N	N
88	20231017	100332	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	699	19	2	2.79	101175592	145595	22.00	684	700	684	884	476	680	694.91	1.68	90942	710	695	686	671	662	690	666	605	204	500	480	1	1	121051466	846	3.48	0.56	12	0.12	201.00	1259.00	1120	20230601	-37.59	570	20221013	22.63	1120	-37.59	20230601	579	20.73	20230103	1120	-37.59	20230601	579	20.73	20230103	2.81	N	031820	500	605 억	2032516	N	N	0	N	N
89	20231017	090335	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	694	14	2	2.06	15408335	22342	3.38	684	695	684	884	476	680	689.66	1.68	2063	710	695	686	671	662	690	666	605	204	500	480	1	1	121051466	840	3.45	0.55	12	0.02	201.00	1259.00	1120	20230601	-38.04	570	20221013	21.75	1120	-38.04	20230601	579	19.86	20230103	1120	-38.04	20230601	579	19.86	20230103	2.81	N	031820	500	605 억	2032516	N	N	0	N	N
90	20231016	160334	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	680	-22	5	-3.13	444880616	649739	88.64	701	701	677	912	492	702	684.71	1.92	-248807	744	722	706	684	668	715	677	605	210	500	500	1	1	121051466	823	3.38	0.54	12	0.54	201.00	1259.00	1120	20230601	-39.29	570	20221013	19.30	1120	-39.29	20230601	579	17.44	20230103	1120	-39.29	20230601	579	17.44	20230103	2.82	N	031820	500	605 억	2328274	N	N	1	N	N
91	20231016	150333	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	681	-21	5	-2.99	433148329	632499	86.28	701	701	677	912	492	702	684.82	1.92	-248916	744	722	706	684	668	715	677	605	210	500	500	1	1	121051466	824	3.39	0.54	12	0.52	201.00	1259.00	1120	20230601	-39.20	570	20221013	19.47	1120	-39.20	20230601	579	17.62	20230103	1120	-39.20	20230601	579	17.62	20230103	2.82	N	031820	500	605 억	2328274	N	N	1	N	N
92	20231016	140334	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	684	-18	5	-2.56	344772800	502530	68.55	701	701	680	912	492	702	686.07	1.92	-205933	744	722	706	684	668	715	677	605	210	500	500	1	1	121051466	828	3.40	0.54	12	0.42	201.00	1259.00	1120	20230601	-38.93	570	20221013	20.00	1120	-38.93	20230601	579	18.13	20230103	1120	-38.93	20230601	579	18.13	20230103	2.82	N	031820	500	605 억	2328274	N	N	1	N	N
93	20231016	130333	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	686	-16	5	-2.28	287030069	417854	57.00	701	701	681	912	492	702	686.91	1.92	-179604	744	722	706	684	668	715	677	605	210	500	500	1	1	121051466	830	3.41	0.54	12	0.35	201.00	1259.00	1120	20230601	-38.75	570	20221013	20.35	1120	-38.75	20230601	579	18.48	20230103	1120	-38.75	20230601	579	18.48	20230103	2.82	N	031820	500	605 억	2328274	N	N	1	N	N
94	20231016	120334	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	686	-16	5	-2.28	254336150	370074	50.48	701	701	681	912	492	702	687.26	1.92	-153812	744	722	706	684	668	715	677	605	210	500	500	1	1	121051466	830	3.41	0.54	12	0.31	201.00	1259.00	1120	20230601	-38.75	570	20221013	20.35	1120	-38.75	20230601	579	18.48	20230103	1120	-38.75	20230601	579	18.48	20230103	2.82	N	031820	500	605 억	2328274	N	N	1	N	N
95	20231016	110332	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	682	-20	5	-2.85	196695568	285656	38.97	701	701	681	912	492	702	688.57	1.92	-131348	744	722	706	684	668	715	677	605	210	500	500	1	1	121051466	826	3.39	0.54	12	0.24	201.00	1259.00	1120	20230601	-39.11	570	20221013	19.65	1120	-39.11	20230601	579	17.79	20230103	1120	-39.11	20230601	579	17.79	20230103	2.82	N	031820	500	605 억	2328274	N	N	1	N	N
96	20231016	100329	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	691	-11	5	-1.57	89179459	129043	17.60	701	701	687	912	492	702	691.08	1.92	-76231	744	722	706	684	668	715	677	605	210	500	500	1	1	121051466	836	3.44	0.55	12	0.11	201.00	1259.00	1120	20230601	-38.30	570	20221013	21.23	1120	-38.30	20230601	579	19.34	20230103	1120	-38.30	20230601	579	19.34	20230103	2.82	N	031820	500	605 억	2328274	N	N	1	N	N
97	20231016	090332	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	688	-14	5	-1.99	18049301	26034	3.55	701	701	688	912	492	702	693.30	1.92	-23085	744	722	706	684	668	715	677	605	210	500	500	1	1	121051466	833	3.42	0.55	12	0.02	201.00	1259.00	1120	20230601	-38.57	570	20221013	20.70	1120	-38.57	20230601	579	18.83	20230103	1120	-38.57	20230601	579	18.83	20230103	2.82	N	031820	500	605 억	2328274	N	N	1	N	N
98	20231012	160338	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	725	4	2	0.55	522912357	721737	15.01	721	735	712	937	505	721	724.52	1.76	286026	830	775	733	678	636	803	706	605	216	500	510	1	1	121051466	878	3.61	0.58	12	0.60	201.00	1259.00	1120	20230601	-35.27	570	20221013	27.19	1120	-35.27	20230601	579	25.22	20230103	1120	-35.27	20230601	570	27.19	20221013	2.79	N	031820	500	605 억	2130336	N	N	7	N	N
99	20231012	150334	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	726	5	2	0.69	476680279	657912	13.68	721	735	712	937	505	721	724.54	1.76	244346	830	775	733	678	636	803	706	605	216	500	510	1	1	121051466	879	3.61	0.58	12	0.54	201.00	1259.00	1120	20230601	-35.18	570	20221013	27.37	1120	-35.18	20230601	579	25.39	20230103	1120	-35.18	20230601	570	27.37	20221013	2.79	N	031820	500	605 억	2130336	N	N	9	N	N
100	20231012	140331	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	726	5	2	0.69	449945029	621093	12.92	721	735	712	937	505	721	724.44	1.76	239101	830	775	733	678	636	803	706	605	216	500	510	1	1	121051466	879	3.61	0.58	12	0.51	201.00	1259.00	1120	20230601	-35.18	570	20221013	27.37	1120	-35.18	20230601	579	25.39	20230103	1120	-35.18	20230601	570	27.37	20221013	2.79	N	031820	500	605 억	2130336	N	N	9	N	N
101	20231012	130333	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	726	5	2	0.69	432963363	597753	12.43	721	735	712	937	505	721	724.32	1.76	234494	830	775	733	678	636	803	706	605	216	500	510	1	1	121051466	879	3.61	0.58	12	0.49	201.00	1259.00	1120	20230601	-35.18	570	20221013	27.37	1120	-35.18	20230601	579	25.39	20230103	1120	-35.18	20230601	570	27.37	20221013	2.79	N	031820	500	605 억	2130336	N	N	9	N	N
102	20231012	120339	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	722	1	2	0.14	383147208	528993	11.00	721	735	712	937	505	721	724.30	1.76	202494	830	775	733	678	636	803	706	605	216	500	510	1	1	121051466	874	3.59	0.57	12	0.44	201.00	1259.00	1120	20230601	-35.54	570	20221013	26.67	1120	-35.54	20230601	579	24.70	20230103	1120	-35.54	20230601	570	26.67	20221013	2.79	N	031820	500	605 억	2130336	N	N	9	N	N
103	20231012	110337	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	725	4	2	0.55	348598446	481236	10.01	721	735	712	937	505	721	724.38	1.76	179308	830	775	733	678	636	803	706	605	216	500	510	1	1	121051466	878	3.61	0.58	12	0.40	201.00	1259.00	1120	20230601	-35.27	570	20221013	27.19	1120	-35.27	20230601	579	25.22	20230103	1120	-35.27	20230601	570	27.19	20221013	2.79	N	031820	500	605 억	2130336	N	N	9	N	N
104	20231012	100336	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	715	-6	5	-0.83	234419965	323063	6.72	721	735	715	937	505	721	725.62	1.76	122425	830	775	733	678	636	803	706	605	216	500	510	1	1	121051466	866	3.56	0.57	12	0.27	201.00	1259.00	1120	20230601	-36.16	570	20221013	25.44	1120	-36.16	20230601	579	23.49	20230103	1120	-36.16	20230601	570	25.44	20221013	2.79	N	031820	500	605 억	2130336	N	N	9	N	N
105	20231012	090337	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	730	9	2	1.25	48526688	67107	1.40	721	735	719	937	505	721	723.12	1.76	23758	830	775	733	678	636	803	706	605	216	500	510	1	1	121051466	884	3.63	0.58	12	0.06	201.00	1259.00	1120	20230601	-34.82	570	20221013	28.07	1120	-34.82	20230601	579	26.08	20230103	1120	-34.82	20230601	570	28.07	20221013	2.79	N	031820	500	605 억	2130336	N	N	9	N	N
106	20231011	160334	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	721	33	2	4.80	3565864691	4799291	938.53	691	788	691	894	482	688	743.02	1.76	-56017	720	703	693	676	666	699	672	605	206	500	490	1	1	121051466	873	3.59	0.57	12	3.96	201.00	1259.00	1120	20230601	-35.62	570	20221013	26.49	1120	-35.62	20230601	579	24.53	20230103	1120	-35.62	20230601	570	26.49	20221013	2.83	N	031820	500	605 억	2132886	N	N	9	N	N
107	20231011	150334	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	721	33	2	4.80	3381537943	4542300	888.27	691	788	691	894	482	688	744.45	1.76	-98894	720	703	693	676	666	699	672	605	206	500	490	1	1	121051466	873	3.59	0.57	12	3.75	201.00	1259.00	1120	20230601	-35.62	570	20221013	26.49	1120	-35.62	20230601	579	24.53	20230103	1120	-35.62	20230601	570	26.49	20221013	2.83	N	031820	500	605 억	2132886	N	N	9	N	N
108	20231011	140338	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	737	49	2	7.12	2889018921	3863379	755.51	691	788	691	894	482	688	747.80	1.76	-329450	720	703	693	676	666	699	672	605	206	500	490	1	1	121051466	892	3.67	0.59	12	3.19	201.00	1259.00	1120	20230601	-34.20	570	20221013	29.30	1120	-34.20	20230601	579	27.29	20230103	1120	-34.20	20230601	570	29.30	20221013	2.83	N	031820	500	605 억	2132886	N	N	9	N	N
109	20231011	130332	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	725	37	2	5.38	594966492	827155	161.76	691	734	691	894	482	688	719.29	1.76	49319	720	703	693	676	666	699	672	605	206	500	490	1	1	121051466	878	3.61	0.58	12	0.68	201.00	1259.00	1120	20230601	-35.27	570	20221013	27.19	1120	-35.27	20230601	579	25.22	20230103	1120	-35.27	20230601	570	27.19	20221013	2.83	N	031820	500	605 억	2132886	N	N	9	N	N
110	20231011	120339	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	714	26	2	3.78	444593511	619630	121.17	691	734	691	894	482	688	717.51	1.76	84393	720	703	693	676	666	699	672	605	206	500	490	1	1	121051466	864	3.55	0.57	12	0.51	201.00	1259.00	1120	20230601	-36.25	570	20221013	25.26	1120	-36.25	20230601	579	23.32	20230103	1120	-36.25	20230601	570	25.26	20221013	2.83	N	031820	500	605 억	2132886	N	N	9	N	N
111	20231011	110335	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	719	31	2	4.51	422387870	588485	115.08	691	734	691	894	482	688	717.75	1.76	75208	720	703	693	676	666	699	672	605	206	500	490	1	1	121051466	870	3.58	0.57	12	0.49	201.00	1259.00	1120	20230601	-35.80	570	20221013	26.14	1120	-35.80	20230601	579	24.18	20230103	1120	-35.80	20230601	570	26.14	20221013	2.83	N	031820	500	605 억	2132886	N	N	9	N	N
112	20231011	100333	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	716	28	2	4.07	224394142	314210	61.45	691	730	691	894	482	688	714.15	1.76	17403	720	703	693	676	666	699	672	605	206	500	490	1	1	121051466	867	3.56	0.57	12	0.26	201.00	1259.00	1120	20230601	-36.07	570	20221013	25.61	1120	-36.07	20230601	579	23.66	20230103	1120	-36.07	20230601	570	25.61	20221013	2.83	N	031820	500	605 억	2132886	N	N	9	N	N
113	20231011	090335	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	703	15	2	2.18	9478151	13650	2.67	691	703	691	894	482	688	694.37	1.76	2319	720	703	693	676	666	699	672	605	206	500	490	1	1	121051466	851	3.50	0.56	12	0.01	201.00	1259.00	1120	20230601	-37.23	570	20221013	23.33	1120	-37.23	20230601	579	21.42	20230103	1120	-37.23	20230601	570	23.33	20221013	2.83	N	031820	500	605 억	2132886	N	N	9	N	N
114	20231010	160332	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	688	-15	5	-2.13	357857368	511195	141.25	703	710	683	913	493	703	700.04	1.79	-4902	738	720	697	679	656	729	688	605	210	500	500	1	1	121051466	833	3.42	0.55	12	0.42	201.00	1259.00	1120	20230601	-38.57	570	20221013	20.70	1120	-38.57	20230601	579	18.83	20230103	1120	-38.57	20230601	570	20.70	20221013	2.89	N	031820	500	605 억	2162172	N	N	9	N	N
115	20231010	150331	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	693	-10	5	-1.42	342520311	488950	135.10	703	710	683	913	493	703	700.52	1.79	-11301	738	720	697	679	656	729	688	605	210	500	500	1	1	121051466	839	3.45	0.55	12	0.40	201.00	1259.00	1120	20230601	-38.12	570	20221013	21.58	1120	-38.12	20230601	579	19.69	20230103	1120	-38.12	20230601	570	21.58	20221013	2.89	N	031820	500	605 억	2162172	N	N	17	N	N
116	20231010	140331	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	693	-10	5	-1.42	323950070	462015	127.66	703	710	683	913	493	703	701.17	1.79	-6018	738	720	697	679	656	729	688	605	210	500	500	1	1	121051466	839	3.45	0.55	12	0.38	201.00	1259.00	1120	20230601	-38.12	570	20221013	21.58	1120	-38.12	20230601	579	19.69	20230103	1120	-38.12	20230601	570	21.58	20221013	2.89	N	031820	500	605 억	2162172	N	N	17	N	N
117	20231010	130329	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	703	0	3	0.00	198482625	281983	77.91	703	710	697	913	493	703	703.88	1.79	44744	738	720	697	679	656	729	688	605	210	500	500	1	1	121051466	851	3.50	0.56	12	0.23	201.00	1259.00	1120	20230601	-37.23	570	20221013	23.33	1120	-37.23	20230601	579	21.42	20230103	1120	-37.23	20230601	570	23.33	20221013	2.89	N	031820	500	605 억	2162172	N	N	17	N	N
118	20231010	120330	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	707	4	2	0.57	140611467	199792	55.20	703	710	697	913	493	703	703.79	1.79	59760	738	720	697	679	656	729	688	605	210	500	500	1	1	121051466	856	3.52	0.56	12	0.17	201.00	1259.00	1120	20230601	-36.88	570	20221013	24.04	1120	-36.88	20230601	579	22.11	20230103	1120	-36.88	20230601	570	24.04	20221013	2.89	N	031820	500	605 억	2162172	N	N	17	N	N
119	20231010	110323	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	708	5	2	0.71	106019225	150763	41.66	703	709	697	913	493	703	703.22	1.79	55089	738	720	697	679	656	729	688	605	210	500	500	1	1	121051466	857	3.52	0.56	12	0.12	201.00	1259.00	1120	20230601	-36.79	570	20221013	24.21	1120	-36.79	20230601	579	22.28	20230103	1120	-36.79	20230601	570	24.21	20221013	2.89	N	031820	500	605 억	2162172	N	N	17	N	N
120	20231010	100327	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	706	3	2	0.43	66502834	94751	26.18	703	709	697	913	493	703	701.87	1.79	35889	738	720	697	679	656	729	688	605	210	500	500	1	1	121051466	855	3.51	0.56	12	0.08	201.00	1259.00	1120	20230601	-36.96	570	20221013	23.86	1120	-36.96	20230601	579	21.93	20230103	1120	-36.96	20230601	570	23.86	20221013	2.89	N	031820	500	605 억	2162172	N	N	17	N	N
121	20231010	090328	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	703	0	3	0.00	3608739	5133	1.42	703	706	702	913	493	703	703.05	1.79	130	738	720	697	679	656	729	688	605	210	500	500	1	1	121051466	851	3.50	0.56	12	0.00	201.00	1259.00	1120	20230601	-37.23	570	20221013	23.33	1120	-37.23	20230601	579	21.42	20230103	1120	-37.23	20230601	570	23.33	20221013	2.89	N	031820	500	605 억	2162172	N	N	17	N	N
122	20231006	160330	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	703	17	2	2.48	253274143	361349	81.47	674	715	674	891	481	686	700.91	1.60	219006	706	696	688	678	670	692	674	605	205	500	490	1	1	121051466	851	3.50	0.56	12	0.30	201.00	1259.00	1120	20230601	-37.23	570	20221013	23.33	1120	-37.23	20230601	579	21.42	20230103	1120	-37.23	20230601	570	23.33	20221013	2.92	N	031820	500	605 억	1941127	N	N	17	N	N
123	20231006	150325	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	705	19	2	2.77	245967655	350965	79.13	674	715	674	891	481	686	700.83	1.60	222962	706	696	688	678	670	692	674	605	205	500	490	1	1	121051466	853	3.51	0.56	12	0.29	201.00	1259.00	1120	20230601	-37.05	570	20221013	23.68	1120	-37.05	20230601	579	21.76	20230103	1120	-37.05	20230601	570	23.68	20221013	2.92	N	031820	500	605 억	1941127	N	N	33	N	N
124	20231006	140325	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	706	20	2	2.92	222755932	317925	71.68	674	715	674	891	481	686	700.66	1.60	208247	706	696	688	678	670	692	674	605	205	500	490	1	1	121051466	855	3.51	0.56	12	0.26	201.00	1259.00	1120	20230601	-36.96	570	20221013	23.86	1120	-36.96	20230601	579	21.93	20230103	1120	-36.96	20230601	570	23.86	20221013	2.92	N	031820	500	605 억	1941127	N	N	33	N	N
125	20231006	130324	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	711	25	2	3.64	194320300	277653	62.60	674	715	674	891	481	686	699.87	1.60	194201	706	696	688	678	670	692	674	605	205	500	490	1	1	121051466	861	3.54	0.56	12	0.23	201.00	1259.00	1120	20230601	-36.52	570	20221013	24.74	1120	-36.52	20230601	579	22.80	20230103	1120	-36.52	20230601	570	24.74	20221013	2.92	N	031820	500	605 억	1941127	N	N	33	N	N
126	20231006	120321	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	712	26	2	3.79	182170840	260478	58.73	674	715	674	891	481	686	699.37	1.60	189198	706	696	688	678	670	692	674	605	205	500	490	1	1	121051466	862	3.54	0.57	12	0.22	201.00	1259.00	1120	20230601	-36.43	570	20221013	24.91	1120	-36.43	20230601	579	22.97	20230103	1120	-36.43	20230601	570	24.91	20221013	2.92	N	031820	500	605 억	1941127	N	N	33	N	N
127	20231006	110319	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	714	28	2	4.08	164794840	236085	53.23	674	714	674	891	481	686	698.03	1.60	170239	706	696	688	678	670	692	674	605	205	500	490	1	1	121051466	864	3.55	0.57	12	0.20	201.00	1259.00	1120	20230601	-36.25	570	20221013	25.26	1120	-36.25	20230601	579	23.32	20230103	1120	-36.25	20230601	570	25.26	20221013	2.92	N	031820	500	605 억	1941127	N	N	33	N	N
128	20231006	100321	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	710	24	2	3.50	114141560	164735	37.14	674	711	674	891	481	686	692.88	1.60	113174	706	696	688	678	670	692	674	605	205	500	490	1	1	121051466	859	3.53	0.56	12	0.14	201.00	1259.00	1120	20230601	-36.61	570	20221013	24.56	1120	-36.61	20230601	579	22.63	20230103	1120	-36.61	20230601	570	24.56	20221013	2.92	N	031820	500	605 억	1941127	N	N	33	N	N
129	20231006	090317	00	60.00	KOSPI	서비스업	N	N	N	N	60	N	684	-2	5	-0.29	19262770	28501	6.43	674	688	674	891	481	686	675.86	1.60	1960	706	696	688	678	670	692	674	605	205	500	490	1	1	121051466	828	3.40	0.54	12	0.02	201.00	1259.00	1120	20230601	-38.93	570	20221013	20.00	1120	-38.93	20230601	579	18.13	20230103	1120	-38.93	20230601	570	20.00	20221013	2.92	N	031820	500	605 억	1941127	N	N	33	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History