KissMeData/000180/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1761	-44	5	-2.44	94828803	53465	210.29	1797	1820	1761	2345	1264	1805	1773.90	2.28	-15690	1851	1828	1797	1774	1743	1839	1785	360	540	500	1330	1	1	69751600	1228	-9.32	0.20	12	0.08	-189.00	8753.00	2520	20230210	-30.12	1739	20231020	1.27	2520	-30.12	20230210	1739	1.27	20231020	2520	-30.12	20230210	1739	1.27	20231020	1.19	N	000180	500	360 억	1593610	N	N	0	N	N
3	20231031	150104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1767	-38	5	-2.11	85384265	48114	189.24	1797	1820	1761	2345	1264	1805	1774.62	2.28	-14371	1851	1828	1797	1774	1743	1839	1785	360	540	500	1330	1	1	69751600	1233	-9.35	0.20	12	0.07	-189.00	8753.00	2520	20230210	-29.88	1739	20231020	1.61	2520	-29.88	20230210	1739	1.61	20231020	2520	-29.88	20230210	1739	1.61	20231020	1.19	N	000180	500	360 억	1593610	N	N	0	N	N
4	20231031	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1775	-30	5	-1.66	81388571	45856	180.36	1797	1820	1761	2345	1264	1805	1774.87	2.28	-12314	1851	1828	1797	1774	1743	1839	1785	360	540	500	1330	1	1	69751600	1238	-9.39	0.20	12	0.07	-189.00	8753.00	2520	20230210	-29.56	1739	20231020	2.07	2520	-29.56	20230210	1739	2.07	20231020	2520	-29.56	20230210	1739	2.07	20231020	1.19	N	000180	500	360 억	1593610	N	N	0	N	N
5	20231031	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1765	-40	5	-2.22	54757532	30751	120.95	1797	1820	1761	2345	1264	1805	1780.67	2.28	-9540	1851	1828	1797	1774	1743	1839	1785	360	540	500	1330	1	1	69751600	1231	-9.34	0.20	12	0.04	-189.00	8753.00	2520	20230210	-29.96	1739	20231020	1.50	2520	-29.96	20230210	1739	1.50	20231020	2520	-29.96	20230210	1739	1.50	20231020	1.19	N	000180	500	360 억	1593610	N	N	0	N	N
6	20231031	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1765	-40	5	-2.22	41509040	23237	91.39	1797	1820	1765	2345	1264	1805	1786.33	2.28	-6919	1851	1828	1797	1774	1743	1839	1785	360	540	500	1330	1	1	69751600	1231	-9.34	0.20	12	0.03	-189.00	8753.00	2520	20230210	-29.96	1739	20231020	1.50	2520	-29.96	20230210	1739	1.50	20231020	2520	-29.96	20230210	1739	1.50	20231020	1.19	N	000180	500	360 억	1593610	N	N	0	N	N
7	20231031	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1784	-21	5	-1.16	32803455	18328	72.09	1797	1820	1779	2345	1264	1805	1789.80	2.28	-4855	1851	1828	1797	1774	1743	1839	1785	360	540	500	1330	1	1	69751600	1244	-9.44	0.20	12	0.03	-189.00	8753.00	2520	20230210	-29.21	1739	20231020	2.59	2520	-29.21	20230210	1739	2.59	20231020	2520	-29.21	20230210	1739	2.59	20231020	1.19	N	000180	500	360 억	1593610	N	N	0	N	N
8	20231031	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1789	-16	5	-0.89	18794002	10468	41.17	1797	1820	1785	2345	1264	1805	1795.38	2.28	-3245	1851	1828	1797	1774	1743	1839	1785	360	540	500	1330	1	1	69751600	1248	-9.47	0.20	12	0.02	-189.00	8753.00	2520	20230210	-29.01	1739	20231020	2.88	2520	-29.01	20230210	1739	2.88	20231020	2520	-29.01	20230210	1739	2.88	20231020	1.19	N	000180	500	360 억	1593610	N	N	0	N	N
9	20231031	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1797	-8	5	-0.44	887718	494	1.94	1797	1797	1797	2345	1264	1805	1797.00	2.28	0	1851	1828	1797	1774	1743	1839	1785	360	540	500	1330	1	1	69751600	1253	-9.51	0.21	12	0.00	-189.00	8753.00	2520	20230210	-28.69	1739	20231020	3.34	2520	-28.69	20230210	1739	3.34	20231020	2520	-28.69	20230210	1739	3.34	20231020	1.19	N	000180	500	360 억	1593610	N	N	0	N	N
10	20231030	160104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1805	21	2	1.18	45721585	25425	66.81	1766	1820	1766	2315	1249	1784	1798.29	2.28	1433	1810	1797	1780	1767	1750	1803	1773	360	531	500	1320	1	1	69751600	1259	-9.55	0.21	12	0.04	-189.00	8753.00	2520	20230210	-28.37	1739	20231020	3.80	2520	-28.37	20230210	1739	3.80	20231020	2520	-28.37	20230210	1739	3.80	20231020	1.20	N	000180	500	360 억	1593317	N	N	0	N	N
11	20231030	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1802	18	2	1.01	41231215	22936	60.27	1766	1820	1766	2315	1249	1784	1797.66	2.28	1584	1810	1797	1780	1767	1750	1803	1773	360	531	500	1320	1	1	69751600	1257	-9.53	0.21	12	0.03	-189.00	8753.00	2520	20230210	-28.49	1739	20231020	3.62	2520	-28.49	20230210	1739	3.62	20231020	2520	-28.49	20230210	1739	3.62	20231020	1.20	N	000180	500	360 억	1593317	N	N	0	N	N
12	20231030	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1808	24	2	1.35	40047627	22277	58.54	1766	1820	1766	2315	1249	1784	1797.71	2.28	1721	1810	1797	1780	1767	1750	1803	1773	360	531	500	1320	1	1	69751600	1261	-9.57	0.21	12	0.03	-189.00	8753.00	2520	20230210	-28.25	1739	20231020	3.97	2520	-28.25	20230210	1739	3.97	20231020	2520	-28.25	20230210	1739	3.97	20231020	1.20	N	000180	500	360 억	1593317	N	N	0	N	N
13	20231030	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1817	33	2	1.85	39438803	21939	57.65	1766	1820	1766	2315	1249	1784	1797.66	2.28	1774	1810	1797	1780	1767	1750	1803	1773	360	531	500	1320	1	1	69751600	1267	-9.61	0.21	12	0.03	-189.00	8753.00	2520	20230210	-27.90	1739	20231020	4.49	2520	-27.90	20230210	1739	4.49	20231020	2520	-27.90	20230210	1739	4.49	20231020	1.20	N	000180	500	360 억	1593317	N	N	0	N	N
14	20231030	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1800	16	2	0.90	33557523	18679	49.08	1766	1820	1766	2315	1249	1784	1796.54	2.28	1227	1810	1797	1780	1767	1750	1803	1773	360	531	500	1320	1	1	69751600	1256	-9.52	0.21	12	0.03	-189.00	8753.00	2520	20230210	-28.57	1739	20231020	3.51	2520	-28.57	20230210	1739	3.51	20231020	2520	-28.57	20230210	1739	3.51	20231020	1.20	N	000180	500	360 억	1593317	N	N	0	N	N
15	20231030	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1798	14	2	0.78	20408124	11395	29.94	1766	1800	1766	2315	1249	1784	1790.97	2.28	1227	1810	1797	1780	1767	1750	1803	1773	360	531	500	1320	1	1	69751600	1254	-9.51	0.21	12	0.02	-189.00	8753.00	2520	20230210	-28.65	1739	20231020	3.39	2520	-28.65	20230210	1739	3.39	20231020	2520	-28.65	20230210	1739	3.39	20231020	1.20	N	000180	500	360 억	1593317	N	N	0	N	N
16	20231030	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1797	13	2	0.73	14303637	7971	20.95	1766	1800	1766	2315	1249	1784	1794.46	2.28	1291	1810	1797	1780	1767	1750	1803	1773	360	531	500	1320	1	1	69751600	1253	-9.51	0.21	12	0.01	-189.00	8753.00	2520	20230210	-28.69	1739	20231020	3.34	2520	-28.69	20230210	1739	3.34	20231020	2520	-28.69	20230210	1739	3.34	20231020	1.20	N	000180	500	360 억	1593317	N	N	0	N	N
17	20231030	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1792	8	2	0.45	701226	397	1.04	1766	1792	1766	2315	1249	1784	1766.31	2.28	0	1810	1797	1780	1767	1750	1803	1773	360	531	500	1320	1	1	69751600	1250	-9.48	0.20	12	0.00	-189.00	8753.00	2520	20230210	-28.89	1739	20231020	3.05	2520	-28.89	20230210	1739	3.05	20231020	2520	-28.89	20230210	1739	3.05	20231020	1.20	N	000180	500	360 억	1593317	N	N	0	N	N
18	20231027	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1784	20	2	1.13	67626756	38056	52.79	1763	1793	1763	2290	1235	1764	1777.03	2.28	1492	1789	1776	1767	1754	1745	1772	1750	360	526	500	1300	1	1	69751600	1244	-9.44	0.20	12	0.05	-189.00	8753.00	2520	20230210	-29.21	1739	20231020	2.59	2520	-29.21	20230210	1739	2.59	20231020	2520	-29.21	20230210	1739	2.59	20231020	1.20	N	000180	500	360 억	1590471	N	N	0	N	N
19	20231027	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1791	27	2	1.53	61036674	34366	47.67	1763	1793	1763	2290	1235	1764	1776.08	2.28	1557	1789	1776	1767	1754	1745	1772	1750	360	526	500	1300	1	1	69751600	1249	-9.48	0.20	12	0.05	-189.00	8753.00	2520	20230210	-28.93	1739	20231020	2.99	2520	-28.93	20230210	1739	2.99	20231020	2520	-28.93	20230210	1739	2.99	20231020	1.20	N	000180	500	360 억	1590471	N	N	0	N	N
20	20231027	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1792	28	2	1.59	60338226	33976	47.13	1763	1793	1763	2290	1235	1764	1775.91	2.28	1744	1789	1776	1767	1754	1745	1772	1750	360	526	500	1300	1	1	69751600	1250	-9.48	0.20	12	0.05	-189.00	8753.00	2520	20230210	-28.89	1739	20231020	3.05	2520	-28.89	20230210	1739	3.05	20231020	2520	-28.89	20230210	1739	3.05	20231020	1.20	N	000180	500	360 억	1590471	N	N	0	N	N
21	20231027	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1789	25	2	1.42	55878380	31475	43.66	1763	1793	1763	2290	1235	1764	1775.33	2.28	2080	1789	1776	1767	1754	1745	1772	1750	360	526	500	1300	1	1	69751600	1248	-9.47	0.20	12	0.05	-189.00	8753.00	2520	20230210	-29.01	1739	20231020	2.88	2520	-29.01	20230210	1739	2.88	20231020	2520	-29.01	20230210	1739	2.88	20231020	1.20	N	000180	500	360 억	1590471	N	N	0	N	N
22	20231027	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1793	29	2	1.64	53799233	30313	42.05	1763	1793	1763	2290	1235	1764	1774.79	2.28	2689	1789	1776	1767	1754	1745	1772	1750	360	526	500	1300	1	1	69751600	1251	-9.49	0.20	12	0.04	-189.00	8753.00	2520	20230210	-28.85	1739	20231020	3.11	2520	-28.85	20230210	1739	3.11	20231020	2520	-28.85	20230210	1739	3.11	20231020	1.20	N	000180	500	360 억	1590471	N	N	0	N	N
23	20231027	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1785	21	2	1.19	49732626	28042	38.90	1763	1792	1763	2290	1235	1764	1773.50	2.28	2652	1789	1776	1767	1754	1745	1772	1750	360	526	500	1300	1	1	69751600	1245	-9.44	0.20	12	0.04	-189.00	8753.00	2520	20230210	-29.17	1739	20231020	2.65	2520	-29.17	20230210	1739	2.65	20231020	2520	-29.17	20230210	1739	2.65	20231020	1.20	N	000180	500	360 억	1590471	N	N	0	N	N
24	20231027	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1779	15	2	0.85	28239984	15961	22.14	1763	1780	1763	2290	1235	1764	1769.31	2.28	-1513	1789	1776	1767	1754	1745	1772	1750	360	526	500	1300	1	1	69751600	1241	-9.41	0.20	12	0.02	-189.00	8753.00	2520	20230210	-29.40	1739	20231020	2.30	2520	-29.40	20230210	1739	2.30	20231020	2520	-29.40	20230210	1739	2.30	20231020	1.20	N	000180	500	360 억	1590471	N	N	0	N	N
25	20231027	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1763	-1	5	-0.06	28208	16	0.02	1763	1763	1763	2290	1235	1764	1763.00	2.28	0	1789	1776	1767	1754	1745	1772	1750	360	526	500	1300	1	1	69751600	1230	-9.33	0.20	12	0.00	-189.00	8753.00	2520	20230210	-30.04	1739	20231020	1.38	2520	-30.04	20230210	1739	1.38	20231020	2520	-30.04	20230210	1739	1.38	20231020	1.20	N	000180	500	360 억	1590471	N	N	0	N	N
26	20231026	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1764	-25	5	-1.40	127013987	72086	310.11	1765	1780	1758	2325	1253	1789	1761.98	2.31	-23215	1805	1796	1791	1782	1777	1794	1780	360	536	500	1320	1	1	69751600	1230	-9.33	0.20	12	0.10	-189.00	8753.00	2520	20230210	-30.00	1739	20231020	1.44	2520	-30.00	20230210	1739	1.44	20231020	2520	-30.00	20230210	1739	1.44	20231020	1.20	N	000180	500	360 억	1613650	N	N	0	N	N
27	20231026	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1765	-24	5	-1.34	117057192	66432	285.79	1765	1780	1758	2325	1253	1789	1762.06	2.31	-21540	1805	1796	1791	1782	1777	1794	1780	360	536	500	1320	1	1	69751600	1231	-9.34	0.20	12	0.10	-189.00	8753.00	2520	20230210	-29.96	1739	20231020	1.50	2520	-29.96	20230210	1739	1.50	20231020	2520	-29.96	20230210	1739	1.50	20231020	1.20	N	000180	500	360 억	1613650	N	N	0	N	N
28	20231026	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1768	-21	5	-1.17	111325335	63180	271.80	1765	1780	1758	2325	1253	1789	1762.03	2.31	-21360	1805	1796	1791	1782	1777	1794	1780	360	536	500	1320	1	1	69751600	1233	-9.35	0.20	12	0.09	-189.00	8753.00	2520	20230210	-29.84	1739	20231020	1.67	2520	-29.84	20230210	1739	1.67	20231020	2520	-29.84	20230210	1739	1.67	20231020	1.20	N	000180	500	360 억	1613650	N	N	0	N	N
29	20231026	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1762	-27	5	-1.51	78571362	44581	191.79	1765	1780	1758	2325	1253	1789	1762.44	2.31	-17335	1805	1796	1791	1782	1777	1794	1780	360	536	500	1320	1	1	69751600	1229	-9.32	0.20	12	0.06	-189.00	8753.00	2520	20230210	-30.08	1739	20231020	1.32	2520	-30.08	20230210	1739	1.32	20231020	2520	-30.08	20230210	1739	1.32	20231020	1.20	N	000180	500	360 억	1613650	N	N	0	N	N
30	20231026	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1766	-23	5	-1.29	47807989	27110	116.63	1765	1780	1758	2325	1253	1789	1763.48	2.31	-13696	1805	1796	1791	1782	1777	1794	1780	360	536	500	1320	1	1	69751600	1232	-9.34	0.20	12	0.04	-189.00	8753.00	2520	20230210	-29.92	1739	20231020	1.55	2520	-29.92	20230210	1739	1.55	20231020	2520	-29.92	20230210	1739	1.55	20231020	1.20	N	000180	500	360 억	1613650	N	N	0	N	N
31	20231026	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1770	-19	5	-1.06	35114820	19910	85.65	1765	1780	1758	2325	1253	1789	1763.68	2.31	-9626	1805	1796	1791	1782	1777	1794	1780	360	536	500	1320	1	1	69751600	1235	-9.37	0.20	12	0.03	-189.00	8753.00	2520	20230210	-29.76	1739	20231020	1.78	2520	-29.76	20230210	1739	1.78	20231020	2520	-29.76	20230210	1739	1.78	20231020	1.20	N	000180	500	360 억	1613650	N	N	0	N	N
32	20231026	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1760	-29	5	-1.62	34498135	19562	84.16	1765	1780	1758	2325	1253	1789	1763.53	2.31	-9577	1805	1796	1791	1782	1777	1794	1780	360	536	500	1320	1	1	69751600	1228	-9.31	0.20	12	0.03	-189.00	8753.00	2520	20230210	-30.16	1739	20231020	1.21	2520	-30.16	20230210	1739	1.21	20231020	2520	-30.16	20230210	1739	1.21	20231020	1.20	N	000180	500	360 억	1613650	N	N	0	N	N
33	20231026	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1765	-24	5	-1.34	3660610	2074	8.92	1765	1765	1765	2325	1253	1789	1765.00	2.31	-174	1805	1796	1791	1782	1777	1794	1780	360	536	500	1320	1	1	69751600	1231	-9.34	0.20	12	0.00	-189.00	8753.00	2520	20230210	-29.96	1739	20231020	1.50	2520	-29.96	20230210	1739	1.50	20231020	2520	-29.96	20230210	1739	1.50	20231020	1.20	N	000180	500	360 억	1613650	N	N	0	N	N
34	20231025	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1789	-4	5	-0.22	41159336	22984	42.91	1799	1800	1786	2330	1256	1793	1790.78	2.31	-438	1821	1807	1779	1765	1737	1814	1772	360	537	500	1320	1	1	69751600	1248	-9.47	0.20	12	0.03	-189.00	8753.00	2520	20230210	-29.01	1739	20231020	2.88	2520	-29.01	20230210	1739	2.88	20231020	2520	-29.01	20230210	1739	2.88	20231020	1.21	N	000180	500	360 억	1614206	N	N	0	N	N
35	20231025	150104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1794	1	2	0.06	39503105	22059	41.18	1799	1800	1786	2330	1256	1793	1790.79	2.31	-20	1821	1807	1779	1765	1737	1814	1772	360	537	500	1320	1	1	69751600	1251	-9.49	0.20	12	0.03	-189.00	8753.00	2520	20230210	-28.81	1739	20231020	3.16	2520	-28.81	20230210	1739	3.16	20231020	2520	-28.81	20230210	1739	3.16	20231020	1.21	N	000180	500	360 억	1614206	N	N	0	N	N
36	20231025	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1790	-3	5	-0.17	37957203	21197	39.57	1799	1800	1786	2330	1256	1793	1790.69	2.31	470	1821	1807	1779	1765	1737	1814	1772	360	537	500	1320	1	1	69751600	1249	-9.47	0.20	12	0.03	-189.00	8753.00	2520	20230210	-28.97	1739	20231020	2.93	2520	-28.97	20230210	1739	2.93	20231020	2520	-28.97	20230210	1739	2.93	20231020	1.21	N	000180	500	360 억	1614206	N	N	0	N	N
37	20231025	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1790	-3	5	-0.17	30239685	16880	31.51	1799	1800	1789	2330	1256	1793	1791.45	2.31	1086	1821	1807	1779	1765	1737	1814	1772	360	537	500	1320	1	1	69751600	1249	-9.47	0.20	12	0.02	-189.00	8753.00	2520	20230210	-28.97	1739	20231020	2.93	2520	-28.97	20230210	1739	2.93	20231020	2520	-28.97	20230210	1739	2.93	20231020	1.21	N	000180	500	360 억	1614206	N	N	0	N	N
38	20231025	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1792	-1	5	-0.06	14709386	8208	15.32	1799	1800	1789	2330	1256	1793	1792.08	2.31	-1519	1821	1807	1779	1765	1737	1814	1772	360	537	500	1320	1	1	69751600	1250	-9.48	0.20	12	0.01	-189.00	8753.00	2520	20230210	-28.89	1739	20231020	3.05	2520	-28.89	20230210	1739	3.05	20231020	2520	-28.89	20230210	1739	3.05	20231020	1.21	N	000180	500	360 억	1614206	N	N	0	N	N
39	20231025	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1790	-3	5	-0.17	8919181	4976	9.29	1799	1800	1789	2330	1256	1793	1792.44	2.31	-1514	1821	1807	1779	1765	1737	1814	1772	360	537	500	1320	1	1	69751600	1249	-9.47	0.20	12	0.01	-189.00	8753.00	2520	20230210	-28.97	1739	20231020	2.93	2520	-28.97	20230210	1739	2.93	20231020	2520	-28.97	20230210	1739	2.93	20231020	1.21	N	000180	500	360 억	1614206	N	N	0	N	N
40	20231025	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1793	0	3	0.00	3290059	1835	3.43	1799	1800	1789	2330	1256	1793	1792.95	2.31	-891	1821	1807	1779	1765	1737	1814	1772	360	537	500	1320	1	1	69751600	1251	-9.49	0.20	12	0.00	-189.00	8753.00	2520	20230210	-28.85	1739	20231020	3.11	2520	-28.85	20230210	1739	3.11	20231020	2520	-28.85	20230210	1739	3.11	20231020	1.21	N	000180	500	360 억	1614206	N	N	0	N	N
41	20231025	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1790	-3	5	-0.17	25124	14	0.03	1799	1800	1790	2330	1256	1793	1794.57	2.31	-11	1821	1807	1779	1765	1737	1814	1772	360	537	500	1320	1	1	69751600	1249	-9.47	0.20	12	0.00	-189.00	8753.00	2520	20230210	-28.97	1739	20231020	2.93	2520	-28.97	20230210	1739	2.93	20231020	2520	-28.97	20230210	1739	2.93	20231020	1.21	N	000180	500	360 억	1614206	N	N	0	N	N
42	20231024	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1793	9	2	0.50	94714344	53532	34.76	1751	1793	1751	2315	1249	1784	1769.18	2.33	-9139	1808	1795	1778	1765	1748	1802	1772	360	531	500	1320	1	1	69751600	1251	-9.49	0.20	12	0.08	-189.00	8753.00	2520	20230210	-28.85	1739	20231020	3.11	2520	-28.85	20230210	1739	3.11	20231020	2520	-28.85	20230210	1739	3.11	20231020	1.21	N	000180	500	360 억	1624140	N	N	0	N	N
43	20231024	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1787	3	2	0.17	70609312	39889	25.90	1751	1788	1751	2315	1249	1784	1770.00	2.33	-7987	1808	1795	1778	1765	1748	1802	1772	360	531	500	1320	1	1	69751600	1246	-9.46	0.20	12	0.06	-189.00	8753.00	2520	20230210	-29.09	1739	20231020	2.76	2520	-29.09	20230210	1739	2.76	20231020	2520	-29.09	20230210	1739	2.76	20231020	1.21	N	000180	500	360 억	1624140	N	N	0	N	N
44	20231024	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1783	-1	5	-0.06	58147926	32901	21.37	1751	1788	1751	2315	1249	1784	1767.16	2.33	-7265	1808	1795	1778	1765	1748	1802	1772	360	531	500	1320	1	1	69751600	1244	-9.43	0.20	12	0.05	-189.00	8753.00	2520	20230210	-29.25	1739	20231020	2.53	2520	-29.25	20230210	1739	2.53	20231020	2520	-29.25	20230210	1739	2.53	20231020	1.21	N	000180	500	360 억	1624140	N	N	0	N	N
45	20231024	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1777	-7	5	-0.39	56032168	31713	20.59	1751	1788	1751	2315	1249	1784	1766.63	2.33	-6648	1808	1795	1778	1765	1748	1802	1772	360	531	500	1320	1	1	69751600	1239	-9.40	0.20	12	0.05	-189.00	8753.00	2520	20230210	-29.48	1739	20231020	2.19	2520	-29.48	20230210	1739	2.19	20231020	2520	-29.48	20230210	1739	2.19	20231020	1.21	N	000180	500	360 억	1624140	N	N	0	N	N
46	20231024	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1784	0	3	0.00	51876785	29372	19.07	1751	1788	1751	2315	1249	1784	1765.95	2.33	-6245	1808	1795	1778	1765	1748	1802	1772	360	531	500	1320	1	1	69751600	1244	-9.44	0.20	12	0.04	-189.00	8753.00	2520	20230210	-29.21	1739	20231020	2.59	2520	-29.21	20230210	1739	2.59	20231020	2520	-29.21	20230210	1739	2.59	20231020	1.21	N	000180	500	360 억	1624140	N	N	0	N	N
47	20231024	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1763	-21	5	-1.18	45950541	26019	16.90	1751	1788	1751	2315	1249	1784	1765.76	2.33	-5686	1808	1795	1778	1765	1748	1802	1772	360	531	500	1320	1	1	69751600	1230	-9.33	0.20	12	0.04	-189.00	8753.00	2520	20230210	-30.04	1739	20231020	1.38	2520	-30.04	20230210	1739	1.38	20231020	2520	-30.04	20230210	1739	1.38	20231020	1.21	N	000180	500	360 억	1624140	N	N	0	N	N
48	20231024	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1767	-17	5	-0.95	21739715	12274	7.97	1751	1788	1751	2315	1249	1784	1770.77	2.33	897	1808	1795	1778	1765	1748	1802	1772	360	531	500	1320	1	1	69751600	1233	-9.35	0.20	12	0.02	-189.00	8753.00	2520	20230210	-29.88	1739	20231020	1.61	2520	-29.88	20230210	1739	1.61	20231020	2520	-29.88	20230210	1739	1.61	20231020	1.21	N	000180	500	360 억	1624140	N	N	0	N	N
49	20231024	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1751	-33	5	-1.85	5773990	3290	2.14	1751	1751	1751	2315	1249	1784	1751.00	2.33	1	1808	1795	1778	1765	1748	1802	1772	360	531	500	1320	1	1	69751600	1221	-9.26	0.20	12	0.00	-189.00	8753.00	2520	20230210	-30.52	1739	20231020	0.69	2520	-30.52	20230210	1739	0.69	20231020	2520	-30.52	20230210	1739	0.69	20231020	1.21	N	000180	500	360 억	1624140	N	N	0	N	N
50	20231023	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1784	15	2	0.85	273366086	153985	183.19	1761	1791	1761	2295	1239	1769	1775.29	2.32	9168	1826	1797	1768	1739	1710	1783	1725	360	526	500	1300	1	1	69751600	1244	-9.44	0.20	12	0.22	-189.00	8753.00	2520	20230210	-29.21	1739	20231020	2.59	2520	-29.21	20230210	1739	2.59	20231020	2520	-29.21	20230210	1739	2.59	20231020	1.18	N	000180	500	360 억	1617323	N	N	0	N	N
51	20231023	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1778	9	2	0.51	183455116	103477	123.10	1761	1791	1761	2295	1239	1769	1772.92	2.32	5321	1826	1797	1768	1739	1710	1783	1725	360	526	500	1300	1	1	69751600	1240	-9.41	0.20	12	0.15	-189.00	8753.00	2520	20230210	-29.44	1739	20231020	2.24	2520	-29.44	20230210	1739	2.24	20231020	2520	-29.44	20230210	1739	2.24	20231020	1.18	N	000180	500	360 억	1617323	N	N	0	N	N
52	20231023	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1776	7	2	0.40	97271511	54892	65.30	1761	1791	1761	2295	1239	1769	1772.08	2.32	-8189	1826	1797	1768	1739	1710	1783	1725	360	526	500	1300	1	1	69751600	1239	-9.40	0.20	12	0.08	-189.00	8753.00	2520	20230210	-29.52	1739	20231020	2.13	2520	-29.52	20230210	1739	2.13	20231020	2520	-29.52	20230210	1739	2.13	20231020	1.18	N	000180	500	360 억	1617323	N	N	0	N	N
53	20231023	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1767	-2	5	-0.11	87218307	49210	58.54	1761	1791	1761	2295	1239	1769	1772.40	2.32	-9228	1826	1797	1768	1739	1710	1783	1725	360	526	500	1300	1	1	69751600	1233	-9.35	0.20	12	0.07	-189.00	8753.00	2520	20230210	-29.88	1739	20231020	1.61	2520	-29.88	20230210	1739	1.61	20231020	2520	-29.88	20230210	1739	1.61	20231020	1.18	N	000180	500	360 억	1617323	N	N	0	N	N
54	20231023	120102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1776	7	2	0.40	68980339	38903	46.28	1761	1791	1761	2295	1239	1769	1773.18	2.32	-3391	1826	1797	1768	1739	1710	1783	1725	360	526	500	1300	1	1	69751600	1239	-9.40	0.20	12	0.06	-189.00	8753.00	2520	20230210	-29.52	1739	20231020	2.13	2520	-29.52	20230210	1739	2.13	20231020	2520	-29.52	20230210	1739	2.13	20231020	1.18	N	000180	500	360 억	1617323	N	N	0	N	N
55	20231023	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1787	18	2	1.02	63168577	35630	42.39	1761	1791	1761	2295	1239	1769	1772.95	2.32	-2742	1826	1797	1768	1739	1710	1783	1725	360	526	500	1300	1	1	69751600	1246	-9.46	0.20	12	0.05	-189.00	8753.00	2520	20230210	-29.09	1739	20231020	2.76	2520	-29.09	20230210	1739	2.76	20231020	2520	-29.09	20230210	1739	2.76	20231020	1.18	N	000180	500	360 억	1617323	N	N	0	N	N
56	20231023	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1769	0	3	0.00	38736073	21886	26.04	1761	1780	1761	2295	1239	1769	1769.92	2.32	-3848	1826	1797	1768	1739	1710	1783	1725	360	526	500	1300	1	1	69751600	1234	-9.36	0.20	12	0.03	-189.00	8753.00	2520	20230210	-29.80	1739	20231020	1.73	2520	-29.80	20230210	1739	1.73	20231020	2520	-29.80	20230210	1739	1.73	20231020	1.18	N	000180	500	360 억	1617323	N	N	0	N	N
57	20231023	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1761	-8	5	-0.45	1322189	749	0.89	1761	1761	1761	2295	1239	1769	1761.00	2.32	0	1826	1797	1768	1739	1710	1783	1725	360	526	500	1300	1	1	69751600	1228	-9.32	0.20	12	0.00	-189.00	8753.00	2520	20230210	-30.12	1739	20231020	1.27	2520	-30.12	20230210	1739	1.27	20231020	2520	-30.12	20230210	1739	1.27	20231020	1.18	N	000180	500	360 억	1617323	N	N	0	N	N
58	20231020	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1769	-30	5	-1.67	146807491	83758	88.05	1770	1797	1739	2335	1260	1799	1752.59	2.33	-8474	1842	1820	1795	1773	1748	1808	1761	360	536	500	1330	1	1	69751600	1234	-9.36	0.20	12	0.12	-189.00	8753.00	2520	20230210	-29.80	1739	20231020	1.73	2520	-29.80	20230210	1739	1.73	20231020	2520	-29.80	20230210	1739	1.73	20231020	1.18	N	000180	500	360 억	1626665	N	N	0	N	N
59	20231020	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1758	-41	5	-2.28	138260240	78911	82.95	1770	1797	1739	2335	1260	1799	1751.92	2.33	-7855	1842	1820	1795	1773	1748	1808	1761	360	536	500	1330	1	1	69751600	1226	-9.30	0.20	12	0.11	-189.00	8753.00	2520	20230210	-30.24	1739	20231020	1.09	2520	-30.24	20230210	1739	1.09	20231020	2520	-30.24	20230210	1739	1.09	20231020	1.18	N	000180	500	360 억	1626665	N	N	0	N	N
60	20231020	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1768	-31	5	-1.72	122600385	70011	73.60	1770	1797	1739	2335	1260	1799	1750.95	2.33	-8003	1842	1820	1795	1773	1748	1808	1761	360	536	500	1330	1	1	69751600	1233	-9.35	0.20	12	0.10	-189.00	8753.00	2520	20230210	-29.84	1739	20231020	1.67	2520	-29.84	20230210	1739	1.67	20231020	2520	-29.84	20230210	1739	1.67	20231020	1.18	N	000180	500	360 억	1626665	N	N	0	N	N
61	20231020	130102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1761	-38	5	-2.11	120246846	68677	72.20	1770	1797	1739	2335	1260	1799	1750.69	2.33	-8356	1842	1820	1795	1773	1748	1808	1761	360	536	500	1330	1	1	69751600	1228	-9.32	0.20	12	0.10	-189.00	8753.00	2520	20230210	-30.12	1739	20231020	1.27	2520	-30.12	20230210	1739	1.27	20231020	2520	-30.12	20230210	1739	1.27	20231020	1.18	N	000180	500	360 억	1626665	N	N	0	N	N
62	20231020	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1756	-43	5	-2.39	108142637	61780	64.95	1770	1797	1739	2335	1260	1799	1750.21	2.33	-9833	1842	1820	1795	1773	1748	1808	1761	360	536	500	1330	1	1	69751600	1225	-9.29	0.20	12	0.09	-189.00	8753.00	2520	20230210	-30.32	1739	20231020	0.98	2520	-30.32	20230210	1739	0.98	20231020	2520	-30.32	20230210	1739	0.98	20231020	1.18	N	000180	500	360 억	1626665	N	N	0	N	N
63	20231020	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1745	-54	5	-3.00	100881923	57628	60.58	1770	1797	1739	2335	1260	1799	1750.32	2.33	-9420	1842	1820	1795	1773	1748	1808	1761	360	536	500	1330	1	1	69751600	1217	-9.23	0.20	12	0.08	-189.00	8753.00	2520	20230210	-30.75	1739	20231020	0.35	2520	-30.75	20230210	1739	0.35	20231020	2520	-30.75	20230210	1739	0.35	20231020	1.18	N	000180	500	360 억	1626665	N	N	0	N	N
64	20231020	100102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1758	-41	5	-2.28	38023783	21632	22.74	1770	1797	1750	2335	1260	1799	1757.18	2.33	-5852	1842	1820	1795	1773	1748	1808	1761	360	536	500	1330	1	1	69751600	1226	-9.30	0.20	12	0.03	-189.00	8753.00	2520	20230210	-30.24	1750	20231020	0.46	2520	-30.24	20230210	1750	0.46	20231020	2520	-30.24	20230210	1750	0.46	20231020	1.18	N	000180	500	360 억	1626665	N	N	0	N	N
65	20231020	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1770	-29	5	-1.61	1251240	702	0.74	1770	1770	1770	2335	1260	1799	1770.00	2.33	0	1842	1820	1795	1773	1748	1808	1761	360	536	500	1330	1	1	69751600	1235	-9.37	0.20	12	0.00	-189.00	8753.00	2520	20230210	-29.76	1760	20221021	0.57	2520	-29.76	20230210	1770	0.00	20231020	2520	-29.76	20230210	1760	0.57	20221021	1.18	N	000180	500	360 억	1626665	N	N	0	N	N
66	20231019	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1799	-11	5	-0.61	160495101	90025	106.09	1817	1817	1770	2350	1267	1810	1782.78	2.38	-27180	1833	1821	1807	1795	1781	1814	1788	360	540	500	1330	1	1	69751600	1255	-9.52	0.21	12	0.13	-189.00	8753.00	2520	20230210	-28.61	1760	20221021	2.22	2520	-28.61	20230210	1770	1.64	20231019	2520	-28.61	20230210	1760	2.22	20221021	1.21	N	000180	500	360 억	1657367	N	N	0	N	N
67	20231019	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1780	-30	5	-1.66	138627398	77823	91.71	1817	1817	1770	2350	1267	1810	1781.32	2.38	-26358	1833	1821	1807	1795	1781	1814	1788	360	540	500	1330	1	1	69751600	1242	-9.42	0.20	12	0.11	-189.00	8753.00	2520	20230210	-29.37	1760	20221021	1.14	2520	-29.37	20230210	1770	0.56	20231019	2520	-29.37	20230210	1760	1.14	20221021	1.21	N	000180	500	360 억	1657367	N	N	0	N	N
68	20231019	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1790	-20	5	-1.10	129285084	72580	85.53	1817	1817	1770	2350	1267	1810	1781.28	2.38	-26788	1833	1821	1807	1795	1781	1814	1788	360	540	500	1330	1	1	69751600	1249	-9.47	0.20	12	0.10	-189.00	8753.00	2520	20230210	-28.97	1760	20221021	1.70	2520	-28.97	20230210	1770	1.13	20231019	2520	-28.97	20230210	1760	1.70	20221021	1.21	N	000180	500	360 억	1657367	N	N	0	N	N
69	20231019	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1780	-30	5	-1.66	109856953	61740	72.75	1817	1817	1770	2350	1267	1810	1779.35	2.38	-23455	1833	1821	1807	1795	1781	1814	1788	360	540	500	1330	1	1	69751600	1242	-9.42	0.20	12	0.09	-189.00	8753.00	2520	20230210	-29.37	1760	20221021	1.14	2520	-29.37	20230210	1770	0.56	20231019	2520	-29.37	20230210	1760	1.14	20221021	1.21	N	000180	500	360 억	1657367	N	N	0	N	N
70	20231019	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1784	-26	5	-1.44	108683275	61081	71.98	1817	1817	1770	2350	1267	1810	1779.33	2.38	-23496	1833	1821	1807	1795	1781	1814	1788	360	540	500	1330	1	1	69751600	1244	-9.44	0.20	12	0.09	-189.00	8753.00	2520	20230210	-29.21	1760	20221021	1.36	2520	-29.21	20230210	1770	0.79	20231019	2520	-29.21	20230210	1760	1.36	20221021	1.21	N	000180	500	360 억	1657367	N	N	0	N	N
71	20231019	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1775	-35	5	-1.93	72392540	40610	47.85	1817	1817	1770	2350	1267	1810	1782.63	2.38	-22293	1833	1821	1807	1795	1781	1814	1788	360	540	500	1330	1	1	69751600	1238	-9.39	0.20	12	0.06	-189.00	8753.00	2520	20230210	-29.56	1760	20221021	0.85	2520	-29.56	20230210	1770	0.28	20231019	2520	-29.56	20230210	1760	0.85	20221021	1.21	N	000180	500	360 억	1657367	N	N	0	N	N
72	20231019	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1781	-29	5	-1.60	34386685	19290	22.73	1817	1817	1770	2350	1267	1810	1782.62	2.38	-11087	1833	1821	1807	1795	1781	1814	1788	360	540	500	1330	1	1	69751600	1242	-9.42	0.20	12	0.03	-189.00	8753.00	2520	20230210	-29.33	1760	20221021	1.19	2520	-29.33	20230210	1770	0.62	20231019	2520	-29.33	20230210	1760	1.19	20221021	1.21	N	000180	500	360 억	1657367	N	N	0	N	N
73	20231019	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1817	7	2	0.39	121739	67	0.08	1817	1817	1817	2350	1267	1810	1817.00	2.38	-10	1833	1821	1807	1795	1781	1814	1788	360	540	500	1330	1	1	69751600	1267	-9.61	0.21	12	0.00	-189.00	8753.00	2520	20230210	-27.90	1760	20221021	3.24	2520	-27.90	20230210	1793	1.34	20231018	2520	-27.90	20230210	1760	3.24	20221021	1.21	N	000180	500	360 억	1657367	N	N	0	N	N
74	20231018	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1810	-1	5	-0.06	153280205	84861	78.37	1812	1819	1793	2350	1268	1811	1806.24	2.37	-803	1863	1837	1824	1798	1785	1830	1791	360	539	500	1340	1	1	69751600	1263	-9.58	0.21	12	0.12	-189.00	8753.00	2520	20230210	-28.17	1760	20221021	2.84	2520	-28.17	20230210	1793	0.95	20231018	2520	-28.17	20230210	1760	2.84	20221021	1.24	N	000180	500	360 억	1654878	N	N	0	N	N
75	20231018	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1810	-1	5	-0.06	143883343	79659	73.57	1812	1819	1793	2350	1268	1811	1806.24	2.37	-1906	1863	1837	1824	1798	1785	1830	1791	360	539	500	1340	1	1	69751600	1263	-9.58	0.21	12	0.11	-189.00	8753.00	2520	20230210	-28.17	1760	20221021	2.84	2520	-28.17	20230210	1793	0.95	20231018	2520	-28.17	20230210	1760	2.84	20221021	1.24	N	000180	500	360 억	1654878	N	N	0	N	N
76	20231018	140102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1809	-2	5	-0.11	85699053	47403	43.78	1812	1819	1793	2350	1268	1811	1807.88	2.37	4554	1863	1837	1824	1798	1785	1830	1791	360	539	500	1340	1	1	69751600	1262	-9.57	0.21	12	0.07	-189.00	8753.00	2520	20230210	-28.21	1760	20221021	2.78	2520	-28.21	20230210	1793	0.89	20231018	2520	-28.21	20230210	1760	2.78	20221021	1.24	N	000180	500	360 억	1654878	N	N	0	N	N
77	20231018	130102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1807	-4	5	-0.22	61271022	33871	31.28	1812	1819	1793	2350	1268	1811	1808.95	2.37	4283	1863	1837	1824	1798	1785	1830	1791	360	539	500	1340	1	1	69751600	1260	-9.56	0.21	12	0.05	-189.00	8753.00	2520	20230210	-28.29	1760	20221021	2.67	2520	-28.29	20230210	1793	0.78	20231018	2520	-28.29	20230210	1760	2.67	20221021	1.24	N	000180	500	360 억	1654878	N	N	0	N	N
78	20231018	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1803	-8	5	-0.44	48409876	26762	24.71	1812	1819	1793	2350	1268	1811	1808.90	2.37	4811	1863	1837	1824	1798	1785	1830	1791	360	539	500	1340	1	1	69751600	1258	-9.54	0.21	12	0.04	-189.00	8753.00	2520	20230210	-28.45	1760	20221021	2.44	2520	-28.45	20230210	1793	0.56	20231018	2520	-28.45	20230210	1760	2.44	20221021	1.24	N	000180	500	360 억	1654878	N	N	0	N	N
79	20231018	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1813	2	2	0.11	31109302	17202	15.89	1812	1819	1793	2350	1268	1811	1808.47	2.37	5411	1863	1837	1824	1798	1785	1830	1791	360	539	500	1340	1	1	69751600	1265	-9.59	0.21	12	0.02	-189.00	8753.00	2520	20230210	-28.06	1760	20221021	3.01	2520	-28.06	20230210	1793	1.12	20231018	2520	-28.06	20230210	1760	3.01	20221021	1.24	N	000180	500	360 억	1654878	N	N	0	N	N
80	20231018	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1819	8	2	0.44	30286757	16749	15.47	1812	1819	1793	2350	1268	1811	1808.27	2.37	5292	1863	1837	1824	1798	1785	1830	1791	360	539	500	1340	1	1	69751600	1269	-9.62	0.21	12	0.02	-189.00	8753.00	2520	20230210	-27.82	1760	20221021	3.35	2520	-27.82	20230210	1793	1.45	20231018	2520	-27.82	20230210	1760	3.35	20221021	1.24	N	000180	500	360 억	1654878	N	N	0	N	N
81	20231018	090102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1809	-2	5	-0.11	248097	137	0.13	1812	1812	1809	2350	1268	1811	1810.93	2.37	-20	1863	1837	1824	1798	1785	1830	1791	360	539	500	1340	1	1	69751600	1262	-9.57	0.21	12	0.00	-189.00	8753.00	2520	20230210	-28.21	1760	20221021	2.78	2520	-28.21	20230210	1796	0.72	20231016	2520	-28.21	20230210	1760	2.78	20221021	1.24	N	000180	500	360 억	1654878	N	N	0	N	N
82	20231017	160104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1811	-24	5	-1.31	196929082	107955	70.00	1831	1850	1811	2385	1285	1835	1824.18	2.36	6123	1903	1868	1832	1797	1761	1851	1780	360	550	500	1350	1	1	69751600	1263	-9.58	0.21	12	0.15	-189.00	8753.00	2520	20230210	-28.13	1755	20221013	3.19	2520	-28.13	20230210	1796	0.84	20231016	2520	-28.13	20230210	1760	2.90	20221021	1.25	N	000180	500	360 억	1645917	N	N	0	N	N
83	20231017	150102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1812	-23	5	-1.25	187693780	102858	66.69	1831	1850	1811	2385	1285	1835	1824.79	2.36	7341	1903	1868	1832	1797	1761	1851	1780	360	550	500	1350	1	1	69751600	1264	-9.59	0.21	12	0.15	-189.00	8753.00	2520	20230210	-28.10	1755	20221013	3.25	2520	-28.10	20230210	1796	0.89	20231016	2520	-28.10	20230210	1760	2.95	20221021	1.25	N	000180	500	360 억	1645917	N	N	0	N	N
84	20231017	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1820	-15	5	-0.82	160476398	87850	56.96	1831	1850	1819	2385	1285	1835	1826.71	2.36	10751	1903	1868	1832	1797	1761	1851	1780	360	550	500	1350	1	1	69751600	1269	-9.63	0.21	12	0.13	-189.00	8753.00	2520	20230210	-27.78	1755	20221013	3.70	2520	-27.78	20230210	1796	1.34	20231016	2520	-27.78	20230210	1760	3.41	20221021	1.25	N	000180	500	360 억	1645917	N	N	0	N	N
85	20231017	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1832	-3	5	-0.16	107955268	59043	38.28	1831	1850	1820	2385	1285	1835	1828.42	2.36	7608	1903	1868	1832	1797	1761	1851	1780	360	550	500	1350	1	1	69751600	1278	-9.69	0.21	12	0.08	-189.00	8753.00	2520	20230210	-27.30	1755	20221013	4.39	2520	-27.30	20230210	1796	2.00	20231016	2520	-27.30	20230210	1760	4.09	20221021	1.25	N	000180	500	360 억	1645917	N	N	0	N	N
86	20231017	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1831	-4	5	-0.22	84002079	45931	29.78	1831	1850	1820	2385	1285	1835	1828.88	2.36	5142	1903	1868	1832	1797	1761	1851	1780	360	550	500	1350	1	1	69751600	1277	-9.69	0.21	12	0.07	-189.00	8753.00	2520	20230210	-27.34	1755	20221013	4.33	2520	-27.34	20230210	1796	1.95	20231016	2520	-27.34	20230210	1760	4.03	20221021	1.25	N	000180	500	360 억	1645917	N	N	0	N	N
87	20231017	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1841	6	2	0.33	35896370	19569	12.69	1831	1850	1826	2385	1285	1835	1834.35	2.36	-884	1903	1868	1832	1797	1761	1851	1780	360	550	500	1350	1	1	69751600	1284	-9.74	0.21	12	0.03	-189.00	8753.00	2520	20230210	-26.94	1755	20221013	4.90	2520	-26.94	20230210	1796	2.51	20231016	2520	-26.94	20230210	1760	4.60	20221021	1.25	N	000180	500	360 억	1645917	N	N	0	N	N
88	20231017	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1837	2	2	0.11	14046593	7668	4.97	1831	1850	1826	2385	1285	1835	1831.85	2.36	-110	1903	1868	1832	1797	1761	1851	1780	360	550	500	1350	1	1	69751600	1281	-9.72	0.21	12	0.01	-189.00	8753.00	2520	20230210	-27.10	1755	20221013	4.67	2520	-27.10	20230210	1796	2.28	20231016	2520	-27.10	20230210	1760	4.38	20221021	1.25	N	000180	500	360 억	1645917	N	N	0	N	N
89	20231017	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1831	-4	5	-0.22	2188045	1195	0.77	1831	1831	1831	2385	1285	1835	1831.00	2.36	34	1903	1868	1832	1797	1761	1851	1780	360	550	500	1350	1	1	69751600	1277	-9.69	0.21	12	0.00	-189.00	8753.00	2520	20230210	-27.34	1755	20221013	4.33	2520	-27.34	20230210	1796	1.95	20231016	2520	-27.34	20230210	1760	4.03	20221021	1.25	N	000180	500	360 억	1645917	N	N	0	N	N
90	20231016	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1835	-25	5	-1.34	280033778	154197	256.35	1866	1867	1796	2415	1302	1860	1816.08	2.38	-12313	1911	1885	1870	1844	1829	1878	1837	360	555	500	1370	1	1	69751600	1280	-9.71	0.21	12	0.22	-189.00	8753.00	2520	20230210	-27.18	1755	20221013	4.56	2520	-27.18	20230210	1796	2.17	20231016	2520	-27.18	20230210	1760	4.26	20221021	1.25	N	000180	500	360 억	1660218	N	N	0	N	N
91	20231016	150102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1808	-52	5	-2.80	262127946	144315	239.92	1866	1867	1796	2415	1302	1860	1816.36	2.38	-11169	1911	1885	1870	1844	1829	1878	1837	360	555	500	1370	1	1	69751600	1261	-9.57	0.21	12	0.21	-189.00	8753.00	2520	20230210	-28.25	1755	20221013	3.02	2520	-28.25	20230210	1796	0.67	20231016	2520	-28.25	20230210	1760	2.73	20221021	1.25	N	000180	500	360 억	1660218	N	N	0	N	N
92	20231016	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1817	-43	5	-2.31	185991075	102056	169.67	1866	1867	1804	2415	1302	1860	1822.44	2.38	-12081	1911	1885	1870	1844	1829	1878	1837	360	555	500	1370	1	1	69751600	1267	-9.61	0.21	12	0.15	-189.00	8753.00	2520	20230210	-27.90	1755	20221013	3.53	2520	-27.90	20230210	1800	0.94	20230102	2520	-27.90	20230210	1760	3.24	20221021	1.25	N	000180	500	360 억	1660218	N	N	0	N	N
93	20231016	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1827	-33	5	-1.77	133795746	73283	121.83	1866	1867	1810	2415	1302	1860	1825.74	2.38	-7670	1911	1885	1870	1844	1829	1878	1837	360	555	500	1370	1	1	69751600	1274	-9.67	0.21	12	0.11	-189.00	8753.00	2520	20230210	-27.50	1755	20221013	4.10	2520	-27.50	20230210	1800	1.50	20230102	2520	-27.50	20230210	1760	3.81	20221021	1.25	N	000180	500	360 억	1660218	N	N	0	N	N
94	20231016	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1832	-28	5	-1.51	101631780	55559	92.37	1866	1867	1817	2415	1302	1860	1829.26	2.38	-7411	1911	1885	1870	1844	1829	1878	1837	360	555	500	1370	1	1	69751600	1278	-9.69	0.21	12	0.08	-189.00	8753.00	2520	20230210	-27.30	1755	20221013	4.39	2520	-27.30	20230210	1800	1.78	20230102	2520	-27.30	20230210	1760	4.09	20221021	1.25	N	000180	500	360 억	1660218	N	N	0	N	N
95	20231016	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1826	-34	5	-1.83	67137224	36626	60.89	1866	1867	1823	2415	1302	1860	1833.05	2.38	-5452	1911	1885	1870	1844	1829	1878	1837	360	555	500	1370	1	1	69751600	1274	-9.66	0.21	12	0.05	-189.00	8753.00	2520	20230210	-27.54	1755	20221013	4.05	2520	-27.54	20230210	1800	1.44	20230102	2520	-27.54	20230210	1760	3.75	20221021	1.25	N	000180	500	360 억	1660218	N	N	0	N	N
96	20231016	100102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1834	-26	5	-1.40	34374814	18720	31.12	1866	1867	1826	2415	1302	1860	1836.26	2.38	-578	1911	1885	1870	1844	1829	1878	1837	360	555	500	1370	1	1	69751600	1279	-9.70	0.21	12	0.03	-189.00	8753.00	2520	20230210	-27.22	1755	20221013	4.50	2520	-27.22	20230210	1800	1.89	20230102	2520	-27.22	20230210	1760	4.20	20221021	1.25	N	000180	500	360 억	1660218	N	N	0	N	N
97	20231016	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1860	0	3	0.00	2252005	1207	2.01	1866	1866	1860	2415	1302	1860	1865.79	2.38	-410	1911	1885	1870	1844	1829	1878	1837	360	555	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.19	1755	20221013	5.98	2520	-26.19	20230210	1800	3.33	20230102	2520	-26.19	20230210	1760	5.68	20221021	1.25	N	000180	500	360 억	1660218	N	N	0	N	N
98	20231012	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1896	14	2	0.74	47497704	25143	97.07	1890	1900	1882	2445	1318	1882	1889.10	2.41	-7822	1913	1897	1889	1873	1865	1893	1869	360	563	500	1390	1	1	69751600	1322	-10.03	0.22	12	0.04	-189.00	8753.00	2520	20230210	-24.76	1755	20221013	8.03	2520	-24.76	20230210	1800	5.33	20230102	2520	-24.76	20230210	1755	8.03	20221013	1.24	N	000180	500	360 억	1681038	N	N	1	N	N
99	20231012	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1883	1	2	0.05	42003065	22228	85.82	1890	1900	1882	2445	1318	1882	1889.65	2.41	-6454	1913	1897	1889	1873	1865	1893	1869	360	563	500	1390	1	1	69751600	1313	-9.96	0.22	12	0.03	-189.00	8753.00	2520	20230210	-25.28	1755	20221013	7.29	2520	-25.28	20230210	1800	4.61	20230102	2520	-25.28	20230210	1755	7.29	20221013	1.24	N	000180	500	360 억	1681038	N	N	0	N	N
100	20231012	140102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1890	8	2	0.43	32573596	17228	66.51	1890	1900	1882	2445	1318	1882	1890.74	2.41	-4464	1913	1897	1889	1873	1865	1893	1869	360	563	500	1390	1	1	69751600	1318	-10.00	0.22	12	0.02	-189.00	8753.00	2520	20230210	-25.00	1755	20221013	7.69	2520	-25.00	20230210	1800	5.00	20230102	2520	-25.00	20230210	1755	7.69	20221013	1.24	N	000180	500	360 억	1681038	N	N	0	N	N
101	20231012	130102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1894	12	2	0.64	23885258	12615	48.70	1890	1900	1885	2445	1318	1882	1893.40	2.41	-4324	1913	1897	1889	1873	1865	1893	1869	360	563	500	1390	1	1	69751600	1321	-10.02	0.22	12	0.02	-189.00	8753.00	2520	20230210	-24.84	1755	20221013	7.92	2520	-24.84	20230210	1800	5.22	20230102	2520	-24.84	20230210	1755	7.92	20221013	1.24	N	000180	500	360 억	1681038	N	N	0	N	N
102	20231012	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1898	16	2	0.85	22264614	11759	45.40	1890	1900	1885	2445	1318	1882	1893.41	2.41	-3976	1913	1897	1889	1873	1865	1893	1869	360	563	500	1390	1	1	69751600	1324	-10.04	0.22	12	0.02	-189.00	8753.00	2520	20230210	-24.68	1755	20221013	8.15	2520	-24.68	20230210	1800	5.44	20230102	2520	-24.68	20230210	1755	8.15	20221013	1.24	N	000180	500	360 억	1681038	N	N	0	N	N
103	20231012	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1897	15	2	0.80	18396336	9719	37.52	1890	1900	1885	2445	1318	1882	1892.82	2.41	-2954	1913	1897	1889	1873	1865	1893	1869	360	563	500	1390	1	1	69751600	1323	-10.04	0.22	12	0.01	-189.00	8753.00	2520	20230210	-24.72	1755	20221013	8.09	2520	-24.72	20230210	1800	5.39	20230102	2520	-24.72	20230210	1755	8.09	20221013	1.24	N	000180	500	360 억	1681038	N	N	0	N	N
104	20231012	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1885	3	2	0.16	8352556	4420	17.06	1890	1895	1885	2445	1318	1882	1889.72	2.41	-548	1913	1897	1889	1873	1865	1893	1869	360	563	500	1390	1	1	69751600	1315	-9.97	0.22	12	0.01	-189.00	8753.00	2520	20230210	-25.20	1755	20221013	7.41	2520	-25.20	20230210	1800	4.72	20230102	2520	-25.20	20230210	1755	7.41	20221013	1.24	N	000180	500	360 억	1681038	N	N	0	N	N
105	20231012	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1890	8	2	0.43	3780	2	0.01	1890	1890	1890	2445	1318	1882	1890.00	2.41	0	1913	1897	1889	1873	1865	1893	1869	360	563	500	1390	1	1	69751600	1318	-10.00	0.22	12	0.00	-189.00	8753.00	2520	20230210	-25.00	1755	20221013	7.69	2520	-25.00	20230210	1800	5.00	20230102	2520	-25.00	20230210	1755	7.69	20221013	1.24	N	000180	500	360 억	1681038	N	N	0	N	N
106	20231011	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1882	-8	5	-0.42	49087102	25898	51.43	1893	1905	1881	2455	1323	1890	1895.40	2.42	-6938	1924	1907	1888	1871	1852	1915	1879	360	565	500	1390	1	1	69751600	1313	-9.96	0.22	12	0.04	-189.00	8753.00	2520	20230210	-25.32	1755	20221013	7.24	2520	-25.32	20230210	1800	4.56	20230102	2520	-25.32	20230210	1755	7.24	20221013	1.24	N	000180	500	360 억	1687322	N	N	0	N	N
107	20231011	150102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1893	3	2	0.16	45090915	23777	47.22	1893	1905	1881	2455	1323	1890	1896.41	2.42	-5414	1924	1907	1888	1871	1852	1915	1879	360	565	500	1390	1	1	69751600	1320	-10.02	0.22	12	0.03	-189.00	8753.00	2520	20230210	-24.88	1755	20221013	7.86	2520	-24.88	20230210	1800	5.17	20230102	2520	-24.88	20230210	1755	7.86	20221013	1.24	N	000180	500	360 억	1687322	N	N	0	N	N
108	20231011	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1903	13	2	0.69	36177911	19062	37.86	1893	1905	1881	2455	1323	1890	1897.91	2.42	-4830	1924	1907	1888	1871	1852	1915	1879	360	565	500	1390	1	1	69751600	1327	-10.07	0.22	12	0.03	-189.00	8753.00	2520	20230210	-24.48	1755	20221013	8.43	2520	-24.48	20230210	1800	5.72	20230102	2520	-24.48	20230210	1755	8.43	20221013	1.24	N	000180	500	360 억	1687322	N	N	0	N	N
109	20231011	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1905	15	2	0.79	25894005	13653	27.12	1893	1905	1881	2455	1323	1890	1896.58	2.42	-4002	1924	1907	1888	1871	1852	1915	1879	360	565	500	1390	1	1	69751600	1329	-10.08	0.22	12	0.02	-189.00	8753.00	2520	20230210	-24.40	1755	20221013	8.55	2520	-24.40	20230210	1800	5.83	20230102	2520	-24.40	20230210	1755	8.55	20221013	1.24	N	000180	500	360 억	1687322	N	N	0	N	N
110	20231011	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1892	2	2	0.11	12169270	6435	12.78	1893	1903	1881	2455	1323	1890	1891.11	2.42	-1665	1924	1907	1888	1871	1852	1915	1879	360	565	500	1390	1	1	69751600	1320	-10.01	0.22	12	0.01	-189.00	8753.00	2520	20230210	-24.92	1755	20221013	7.81	2520	-24.92	20230210	1800	5.11	20230102	2520	-24.92	20230210	1755	7.81	20221013	1.24	N	000180	500	360 억	1687322	N	N	0	N	N
111	20231011	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1892	2	2	0.11	5641489	2971	5.90	1893	1903	1887	2455	1323	1890	1898.85	2.42	-1507	1924	1907	1888	1871	1852	1915	1879	360	565	500	1390	1	1	69751600	1320	-10.01	0.22	12	0.00	-189.00	8753.00	2520	20230210	-24.92	1755	20221013	7.81	2520	-24.92	20230210	1800	5.11	20230102	2520	-24.92	20230210	1755	7.81	20221013	1.24	N	000180	500	360 억	1687322	N	N	0	N	N
112	20231011	100102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1900	10	2	0.53	5374638	2830	5.62	1893	1903	1888	2455	1323	1890	1899.17	2.42	-1369	1924	1907	1888	1871	1852	1915	1879	360	565	500	1390	1	1	69751600	1325	-10.05	0.22	12	0.00	-189.00	8753.00	2520	20230210	-24.60	1755	20221013	8.26	2520	-24.60	20230210	1800	5.56	20230102	2520	-24.60	20230210	1755	8.26	20221013	1.24	N	000180	500	360 억	1687322	N	N	0	N	N
113	20231011	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1893	3	2	0.16	728805	385	0.76	1893	1893	1893	2455	1323	1890	1893.00	2.42	-50	1924	1907	1888	1871	1852	1915	1879	360	565	500	1390	1	1	69751600	1320	-10.02	0.22	12	0.00	-189.00	8753.00	2520	20230210	-24.88	1755	20221013	7.86	2520	-24.88	20230210	1800	5.17	20230102	2520	-24.88	20230210	1755	7.86	20221013	1.24	N	000180	500	360 억	1687322	N	N	0	N	N
114	20231010	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1890	1	2	0.05	94567706	50107	146.92	1889	1905	1869	2455	1323	1889	1887.29	2.45	-20508	1909	1899	1879	1869	1849	1904	1874	360	566	500	1390	1	1	69751600	1318	-10.00	0.22	12	0.07	-189.00	8753.00	2520	20230210	-25.00	1755	20221013	7.69	2520	-25.00	20230210	1800	5.00	20230102	2520	-25.00	20230210	1755	7.69	20221013	1.25	N	000180	500	360 억	1707717	N	N	0	N	N
115	20231010	150102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1875	-14	5	-0.74	86049600	45596	133.70	1889	1905	1869	2455	1323	1889	1887.22	2.45	-20045	1909	1899	1879	1869	1849	1904	1874	360	566	500	1390	1	1	69751600	1308	-9.92	0.21	12	0.07	-189.00	8753.00	2520	20230210	-25.60	1755	20221013	6.84	2520	-25.60	20230210	1800	4.17	20230102	2520	-25.60	20230210	1755	6.84	20221013	1.25	N	000180	500	360 억	1707717	N	N	0	N	N
116	20231010	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1877	-12	5	-0.64	67403736	35644	104.52	1889	1905	1871	2455	1323	1889	1891.03	2.45	-16760	1909	1899	1879	1869	1849	1904	1874	360	566	500	1390	1	1	69751600	1309	-9.93	0.21	12	0.05	-189.00	8753.00	2520	20230210	-25.52	1755	20221013	6.95	2520	-25.52	20230210	1800	4.28	20230102	2520	-25.52	20230210	1755	6.95	20221013	1.25	N	000180	500	360 억	1707717	N	N	0	N	N
117	20231010	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1884	-5	5	-0.26	57502331	30381	89.08	1889	1905	1871	2455	1323	1889	1892.71	2.45	-12198	1909	1899	1879	1869	1849	1904	1874	360	566	500	1390	1	1	69751600	1314	-9.97	0.22	12	0.04	-189.00	8753.00	2520	20230210	-25.24	1755	20221013	7.35	2520	-25.24	20230210	1800	4.67	20230102	2520	-25.24	20230210	1755	7.35	20221013	1.25	N	000180	500	360 억	1707717	N	N	0	N	N
118	20231010	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1891	2	2	0.11	45994852	24273	71.17	1889	1905	1871	2455	1323	1889	1894.90	2.45	-11057	1909	1899	1879	1869	1849	1904	1874	360	566	500	1390	1	1	69751600	1319	-10.01	0.22	12	0.03	-189.00	8753.00	2520	20230210	-24.96	1755	20221013	7.75	2520	-24.96	20230210	1800	5.06	20230102	2520	-24.96	20230210	1755	7.75	20221013	1.25	N	000180	500	360 억	1707717	N	N	0	N	N
119	20231010	110102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1897	8	2	0.42	41586547	21946	64.35	1889	1905	1871	2455	1323	1889	1894.95	2.45	-10278	1909	1899	1879	1869	1849	1904	1874	360	566	500	1390	1	1	69751600	1323	-10.04	0.22	12	0.03	-189.00	8753.00	2520	20230210	-24.72	1755	20221013	8.09	2520	-24.72	20230210	1800	5.39	20230102	2520	-24.72	20230210	1755	8.09	20221013	1.25	N	000180	500	360 억	1707717	N	N	0	N	N
120	20231010	100102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1897	8	2	0.42	31485806	16617	48.72	1889	1905	1871	2455	1323	1889	1894.79	2.45	-9940	1909	1899	1879	1869	1849	1904	1874	360	566	500	1390	1	1	69751600	1323	-10.04	0.22	12	0.02	-189.00	8753.00	2520	20230210	-24.72	1755	20221013	8.09	2520	-24.72	20230210	1800	5.39	20230102	2520	-24.72	20230210	1755	8.09	20221013	1.25	N	000180	500	360 억	1707717	N	N	0	N	N
121	20231010	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1889	0	3	0.00	2079789	1101	3.23	1889	1889	1889	2455	1323	1889	1889.00	2.45	-801	1909	1899	1879	1869	1849	1904	1874	360	566	500	1390	1	1	69751600	1318	-9.99	0.22	12	0.00	-189.00	8753.00	2520	20230210	-25.04	1755	20221013	7.64	2520	-25.04	20230210	1800	4.94	20230102	2520	-25.04	20230210	1755	7.64	20221013	1.25	N	000180	500	360 억	1707717	N	N	0	N	N
122	20231006	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1889	17	2	0.91	64064960	34103	42.39	1872	1889	1859	2430	1311	1872	1878.57	2.45	-3058	1913	1892	1871	1850	1829	1903	1861	360	558	500	1380	1	1	69751600	1318	-9.99	0.22	12	0.05	-189.00	8753.00	2520	20230210	-25.04	1755	20221013	7.64	2520	-25.04	20230210	1800	4.94	20230102	2520	-25.04	20230210	1755	7.64	20221013	1.25	N	000180	500	360 억	1708896	N	N	0	N	N
123	20231006	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1876	4	2	0.21	56164851	29912	37.18	1872	1888	1859	2430	1311	1872	1877.67	2.45	-1582	1913	1892	1871	1850	1829	1903	1861	360	558	500	1380	1	1	69751600	1309	-9.93	0.21	12	0.04	-189.00	8753.00	2520	20230210	-25.56	1755	20221013	6.89	2520	-25.56	20230210	1800	4.22	20230102	2520	-25.56	20230210	1755	6.89	20221013	1.25	N	000180	500	360 억	1708896	N	N	0	N	N
124	20231006	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1875	3	2	0.16	50081487	26673	33.16	1872	1888	1859	2430	1311	1872	1877.61	2.45	-1033	1913	1892	1871	1850	1829	1903	1861	360	558	500	1380	1	1	69751600	1308	-9.92	0.21	12	0.04	-189.00	8753.00	2520	20230210	-25.60	1755	20221013	6.84	2520	-25.60	20230210	1800	4.17	20230102	2520	-25.60	20230210	1755	6.84	20221013	1.25	N	000180	500	360 억	1708896	N	N	0	N	N
125	20231006	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1875	3	2	0.16	49001487	26097	32.44	1872	1888	1859	2430	1311	1872	1877.67	2.45	-801	1913	1892	1871	1850	1829	1903	1861	360	558	500	1380	1	1	69751600	1308	-9.92	0.21	12	0.04	-189.00	8753.00	2520	20230210	-25.60	1755	20221013	6.84	2520	-25.60	20230210	1800	4.17	20230102	2520	-25.60	20230210	1755	6.84	20221013	1.25	N	000180	500	360 억	1708896	N	N	0	N	N
126	20231006	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1886	14	2	0.75	45117048	24028	29.87	1872	1888	1859	2430	1311	1872	1877.69	2.45	-1279	1913	1892	1871	1850	1829	1903	1861	360	558	500	1380	1	1	69751600	1316	-9.98	0.22	12	0.03	-189.00	8753.00	2520	20230210	-25.16	1755	20221013	7.46	2520	-25.16	20230210	1800	4.78	20230102	2520	-25.16	20230210	1755	7.46	20221013	1.25	N	000180	500	360 억	1708896	N	N	0	N	N
127	20231006	110102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1885	13	2	0.69	33717808	17978	22.35	1872	1885	1859	2430	1311	1872	1875.50	2.45	271	1913	1892	1871	1850	1829	1903	1861	360	558	500	1380	1	1	69751600	1315	-9.97	0.22	12	0.03	-189.00	8753.00	2520	20230210	-25.20	1755	20221013	7.41	2520	-25.20	20230210	1800	4.72	20230102	2520	-25.20	20230210	1755	7.41	20221013	1.25	N	000180	500	360 억	1708896	N	N	0	N	N
128	20231006	100102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1883	11	2	0.59	23560658	12567	15.62	1872	1884	1859	2430	1311	1872	1874.80	2.45	935	1913	1892	1871	1850	1829	1903	1861	360	558	500	1380	1	1	69751600	1313	-9.96	0.22	12	0.02	-189.00	8753.00	2520	20230210	-25.28	1755	20221013	7.29	2520	-25.28	20230210	1800	4.61	20230102	2520	-25.28	20230210	1755	7.29	20221013	1.25	N	000180	500	360 억	1708896	N	N	0	N	N
129	20231006	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1880	8	2	0.43	365790	195	0.24	1872	1880	1872	2430	1311	1872	1875.85	2.45	-116	1913	1892	1871	1850	1829	1903	1861	360	558	500	1380	1	1	69751600	1311	-9.95	0.21	12	0.00	-189.00	8753.00	2520	20230210	-25.40	1755	20221013	7.12	2520	-25.40	20230210	1800	4.44	20230102	2520	-25.40	20230210	1755	7.12	20221013	1.25	N	000180	500	360 억	1708896	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History