KissMeData/012030/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1583	-9	5	-0.57	748039044	469992	27.22	1600	1618	1578	2065	1115	1592	1591.66	2.69	122201	1711	1651	1619	1559	1527	1635	1543	1006	473	500	1010	1	1	201173933	3185	56.54	1.02	12	0.23	28.00	1559.00	3160	20230410	-49.91	711	20221031	122.64	3160	-49.91	20230410	777	103.73	20230103	3160	-49.91	20230410	711	122.64	20221031	2.48	N	012030	500	1005 억	5411993	N	N	0	N	N
3	20231031	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	1583	-9	5	-0.57	686922330	431392	24.98	1600	1618	1578	2065	1115	1592	1592.34	2.69	112365	1711	1651	1619	1559	1527	1635	1543	1006	473	500	1010	1	1	201173933	3185	56.54	1.02	12	0.21	28.00	1559.00	3160	20230410	-49.91	711	20221031	122.64	3160	-49.91	20230410	777	103.73	20230103	3160	-49.91	20230410	711	122.64	20221031	2.48	N	012030	500	1005 억	5411993	N	N	0	N	N
4	20231031	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	1582	-10	5	-0.63	608277369	381630	22.10	1600	1618	1579	2065	1115	1592	1593.89	2.69	87095	1711	1651	1619	1559	1527	1635	1543	1006	473	500	1010	1	1	201173933	3183	56.50	1.01	12	0.19	28.00	1559.00	3160	20230410	-49.94	711	20221031	122.50	3160	-49.94	20230410	777	103.60	20230103	3160	-49.94	20230410	711	122.50	20221031	2.48	N	012030	500	1005 억	5411993	N	N	0	N	N
5	20231031	130304	57	100.00	KOSPI	서비스업	N	N	N	N	N	1581	-11	5	-0.69	537232021	336687	19.50	1600	1618	1579	2065	1115	1592	1595.64	2.69	72306	1711	1651	1619	1559	1527	1635	1543	1006	473	500	1010	1	1	201173933	3181	56.46	1.01	12	0.17	28.00	1559.00	3160	20230410	-49.97	711	20221031	122.36	3160	-49.97	20230410	777	103.47	20230103	3160	-49.97	20230410	711	122.36	20221031	2.48	N	012030	500	1005 억	5411993	N	N	0	N	N
6	20231031	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1594	2	2	0.13	397200841	248327	14.38	1600	1618	1590	2065	1115	1592	1599.51	2.69	60029	1711	1651	1619	1559	1527	1635	1543	1006	473	500	1010	1	1	201173933	3207	56.93	1.02	12	0.12	28.00	1559.00	3160	20230410	-49.56	711	20221031	124.19	3160	-49.56	20230410	777	105.15	20230103	3160	-49.56	20230410	711	124.19	20221031	2.48	N	012030	500	1005 억	5411993	N	N	0	N	N
7	20231031	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	1601	9	2	0.57	331468965	207082	11.99	1600	1618	1591	2065	1115	1592	1600.67	2.69	53132	1711	1651	1619	1559	1527	1635	1543	1006	473	500	1010	1	1	201173933	3221	57.18	1.03	12	0.10	28.00	1559.00	3160	20230410	-49.34	711	20221031	125.18	3160	-49.34	20230410	777	106.05	20230103	3160	-49.34	20230410	711	125.18	20221031	2.48	N	012030	500	1005 억	5411993	N	N	0	N	N
8	20231031	100307	57	100.00	KOSPI	서비스업	N	N	N	N	N	1599	7	2	0.44	269635386	168338	9.75	1600	1618	1591	2065	1115	1592	1601.75	2.69	46320	1711	1651	1619	1559	1527	1635	1543	1006	473	500	1010	1	1	201173933	3217	57.11	1.03	12	0.08	28.00	1559.00	3160	20230410	-49.40	711	20221031	124.89	3160	-49.40	20230410	777	105.79	20230103	3160	-49.40	20230410	711	124.89	20221031	2.48	N	012030	500	1005 억	5411993	N	N	0	N	N
9	20231031	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	1615	23	2	1.44	69520707	43319	2.51	1600	1618	1600	2065	1115	1592	1604.85	2.69	11203	1711	1651	1619	1559	1527	1635	1543	1006	473	500	1010	1	1	201173933	3249	57.68	1.04	12	0.02	28.00	1559.00	3160	20230410	-48.89	711	20221031	127.14	3160	-48.89	20230410	777	107.85	20230103	3160	-48.89	20230410	711	127.14	20221031	2.48	N	012030	500	1005 억	5411993	N	N	0	N	N
10	20231030	160301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1592	-39	5	-2.39	2768131303	1703874	19.05	1622	1679	1587	2120	1142	1631	1624.61	2.62	29049	1833	1732	1639	1538	1445	1782	1588	1006	489	500	1040	1	1	201173933	3203	56.86	1.02	12	0.85	28.00	1559.00	3160	20230410	-49.62	711	20221031	123.91	3160	-49.62	20230410	777	104.89	20230103	3160	-49.62	20230410	711	123.91	20221031	2.52	N	012030	500	1005 억	5277828	N	N	0	N	N
11	20231030	150256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1599	-32	5	-1.96	2627366334	1615528	18.06	1622	1679	1587	2120	1142	1631	1626.32	2.62	10248	1833	1732	1639	1538	1445	1782	1588	1006	489	500	1040	1	1	201173933	3217	57.11	1.03	12	0.80	28.00	1559.00	3160	20230410	-49.40	711	20221031	124.89	3160	-49.40	20230410	777	105.79	20230103	3160	-49.40	20230410	711	124.89	20221031	2.52	N	012030	500	1005 억	5277828	N	N	0	N	N
12	20231030	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1605	-26	5	-1.59	2502527482	1537434	17.19	1622	1679	1587	2120	1142	1631	1627.73	2.62	2144	1833	1732	1639	1538	1445	1782	1588	1006	489	500	1040	1	1	201173933	3229	57.32	1.03	12	0.76	28.00	1559.00	3160	20230410	-49.21	711	20221031	125.74	3160	-49.21	20230410	777	106.56	20230103	3160	-49.21	20230410	711	125.74	20221031	2.52	N	012030	500	1005 억	5277828	N	N	0	N	N
13	20231030	130256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1601	-30	5	-1.84	2444771923	1501449	16.78	1622	1679	1587	2120	1142	1631	1628.28	2.62	-1317	1833	1732	1639	1538	1445	1782	1588	1006	489	500	1040	1	1	201173933	3221	57.18	1.03	12	0.75	28.00	1559.00	3160	20230410	-49.34	711	20221031	125.18	3160	-49.34	20230410	777	106.05	20230103	3160	-49.34	20230410	711	125.18	20221031	2.52	N	012030	500	1005 억	5277828	N	N	0	N	N
14	20231030	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1597	-34	5	-2.08	2393222142	1469201	16.42	1622	1679	1587	2120	1142	1631	1628.93	2.62	-1371	1833	1732	1639	1538	1445	1782	1588	1006	489	500	1040	1	1	201173933	3213	57.04	1.02	12	0.73	28.00	1559.00	3160	20230410	-49.46	711	20221031	124.61	3160	-49.46	20230410	777	105.53	20230103	3160	-49.46	20230410	711	124.61	20221031	2.52	N	012030	500	1005 억	5277828	N	N	0	N	N
15	20231030	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1598	-33	5	-2.02	2214760001	1357308	15.17	1622	1679	1587	2120	1142	1631	1631.73	2.62	-24732	1833	1732	1639	1538	1445	1782	1588	1006	489	500	1040	1	1	201173933	3215	57.07	1.03	12	0.67	28.00	1559.00	3160	20230410	-49.43	711	20221031	124.75	3160	-49.43	20230410	777	105.66	20230103	3160	-49.43	20230410	711	124.75	20221031	2.52	N	012030	500	1005 억	5277828	N	N	0	N	N
16	20231030	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1597	-34	5	-2.08	1873528023	1143569	12.78	1622	1679	1594	2120	1142	1631	1638.32	2.62	-12718	1833	1732	1639	1538	1445	1782	1588	1006	489	500	1040	1	1	201173933	3213	57.04	1.02	12	0.57	28.00	1559.00	3160	20230410	-49.46	711	20221031	124.61	3160	-49.46	20230410	777	105.53	20230103	3160	-49.46	20230410	711	124.61	20221031	2.52	N	012030	500	1005 억	5277828	N	N	0	N	N
17	20231030	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1655	24	2	1.47	143293046	87403	0.98	1622	1658	1622	2120	1142	1631	1639.45	2.62	3112	1833	1732	1639	1538	1445	1782	1588	1006	489	500	1040	1	1	201173933	3329	59.11	1.06	12	0.04	28.00	1559.00	3160	20230410	-47.63	711	20221031	132.77	3160	-47.63	20230410	777	113.00	20230103	3160	-47.63	20230410	711	132.77	20221031	2.52	N	012030	500	1005 억	5277828	N	N	0	N	N
18	20231027	160240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1631	85	2	5.50	14883300644	8893118	925.39	1546	1740	1546	2005	1083	1546	1673.60	2.66	-57650	1589	1567	1549	1527	1509	1558	1518	1006	459	500	980	1	1	201173933	3281	58.25	1.05	12	4.42	28.00	1559.00	3160	20230410	-48.39	711	20221031	129.40	3160	-48.39	20230410	777	109.91	20230103	3160	-48.39	20230410	711	129.40	20221031	2.46	N	012030	500	1005 억	5351932	N	N	0	N	N
19	20231027	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1655	109	2	7.05	14049562043	8382823	872.29	1546	1740	1546	2005	1083	1546	1675.99	2.66	-62037	1589	1567	1549	1527	1509	1558	1518	1006	459	500	980	1	1	201173933	3329	59.11	1.06	12	4.17	28.00	1559.00	3160	20230410	-47.63	711	20221031	132.77	3160	-47.63	20230410	777	113.00	20230103	3160	-47.63	20230410	711	132.77	20221031	2.46	N	012030	500	1005 억	5351932	N	N	0	N	N
20	20231027	140253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1670	124	2	8.02	12145456727	7240777	753.45	1546	1740	1546	2005	1083	1546	1677.37	2.66	-90670	1589	1567	1549	1527	1509	1558	1518	1006	459	500	980	1	1	201173933	3360	59.64	1.07	12	3.60	28.00	1559.00	3160	20230410	-47.15	711	20221031	134.88	3160	-47.15	20230410	777	114.93	20230103	3160	-47.15	20230410	711	134.88	20221031	2.46	N	012030	500	1005 억	5351932	N	N	0	N	N
21	20231027	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1672	126	2	8.15	4775241861	2866944	298.32	1546	1740	1546	2005	1083	1546	1665.62	2.66	-86428	1589	1567	1549	1527	1509	1558	1518	1006	459	500	980	1	1	201173933	3364	59.71	1.07	12	1.43	28.00	1559.00	3160	20230410	-47.09	711	20221031	135.16	3160	-47.09	20230410	777	115.19	20230103	3160	-47.09	20230410	711	135.16	20221031	2.46	N	012030	500	1005 억	5351932	N	N	0	N	N
22	20231027	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1624	78	2	5.05	907291675	568662	59.17	1546	1636	1546	2005	1083	1546	1595.48	2.66	146295	1589	1567	1549	1527	1509	1558	1518	1006	459	500	980	1	1	201173933	3267	58.00	1.04	12	0.28	28.00	1559.00	3160	20230410	-48.61	711	20221031	128.41	3160	-48.61	20230410	777	109.01	20230103	3160	-48.61	20230410	711	128.41	20221031	2.46	N	012030	500	1005 억	5351932	N	N	0	N	N
23	20231027	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1621	75	2	4.85	671157248	423586	44.08	1546	1636	1546	2005	1083	1546	1584.47	2.66	83786	1589	1567	1549	1527	1509	1558	1518	1006	459	500	980	1	1	201173933	3261	57.89	1.04	12	0.21	28.00	1559.00	3160	20230410	-48.70	711	20221031	127.99	3160	-48.70	20230410	777	108.62	20230103	3160	-48.70	20230410	711	127.99	20221031	2.46	N	012030	500	1005 억	5351932	N	N	0	N	N
24	20231027	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1577	31	2	2.01	324433419	207459	21.59	1546	1579	1546	2005	1083	1546	1563.84	2.66	38321	1589	1567	1549	1527	1509	1558	1518	1006	459	500	980	1	1	201173933	3173	56.32	1.01	12	0.10	28.00	1559.00	3160	20230410	-50.09	711	20221031	121.80	3160	-50.09	20230410	777	102.96	20230103	3160	-50.09	20230410	711	121.80	20221031	2.46	N	012030	500	1005 억	5351932	N	N	0	N	N
25	20231027	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1561	15	2	0.97	64759673	41826	4.35	1546	1568	1546	2005	1083	1546	1548.31	2.66	15969	1589	1567	1549	1527	1509	1558	1518	1006	459	500	980	1	1	201173933	3140	55.75	1.00	12	0.02	28.00	1559.00	3160	20230410	-50.60	711	20221031	119.55	3160	-50.60	20230410	777	100.90	20230103	3160	-50.60	20230410	711	119.55	20221031	2.46	N	012030	500	1005 억	5351932	N	N	0	N	N
26	20231026	160249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1546	-63	5	-3.92	1462800259	947174	26.45	1553	1571	1531	2090	1127	1609	1544.37	2.63	-128291	1936	1772	1686	1522	1436	1729	1479	1006	481	500	1020	1	1	201173933	3110	55.21	0.99	12	0.47	28.00	1559.00	3160	20230410	-51.08	711	20221031	117.44	3160	-51.08	20230410	777	98.97	20230103	3160	-51.08	20230410	711	117.44	20221031	2.48	N	012030	500	1005 억	5286844	N	N	0	N	N
27	20231026	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1551	-58	5	-3.60	1327645691	860084	24.02	1553	1571	1531	2090	1127	1609	1543.62	2.63	-144562	1936	1772	1686	1522	1436	1729	1479	1006	481	500	1020	1	1	201173933	3120	55.39	0.99	12	0.43	28.00	1559.00	3160	20230410	-50.92	711	20221031	118.14	3160	-50.92	20230410	777	99.61	20230103	3160	-50.92	20230410	711	118.14	20221031	2.48	N	012030	500	1005 억	5286844	N	N	0	N	N
28	20231026	140250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1539	-70	5	-4.35	1180178182	764736	21.36	1553	1571	1531	2090	1127	1609	1543.24	2.63	-134246	1936	1772	1686	1522	1436	1729	1479	1006	481	500	1020	1	1	201173933	3096	54.96	0.99	12	0.38	28.00	1559.00	3160	20230410	-51.30	711	20221031	116.46	3160	-51.30	20230410	777	98.07	20230103	3160	-51.30	20230410	711	116.46	20221031	2.48	N	012030	500	1005 억	5286844	N	N	0	N	N
29	20231026	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1538	-71	5	-4.41	1017649799	659049	18.41	1553	1571	1531	2090	1127	1609	1544.11	2.63	-132519	1936	1772	1686	1522	1436	1729	1479	1006	481	500	1020	1	1	201173933	3094	54.93	0.99	12	0.33	28.00	1559.00	3160	20230410	-51.33	711	20221031	116.32	3160	-51.33	20230410	777	97.94	20230103	3160	-51.33	20230410	711	116.32	20221031	2.48	N	012030	500	1005 억	5286844	N	N	0	N	N
30	20231026	120250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1535	-74	5	-4.60	873282614	565038	15.78	1553	1571	1531	2090	1127	1609	1545.52	2.63	-129956	1936	1772	1686	1522	1436	1729	1479	1006	481	500	1020	1	1	201173933	3088	54.82	0.98	12	0.28	28.00	1559.00	3160	20230410	-51.42	711	20221031	115.89	3160	-51.42	20230410	777	97.55	20230103	3160	-51.42	20230410	711	115.89	20221031	2.48	N	012030	500	1005 억	5286844	N	N	0	N	N
31	20231026	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1548	-61	5	-3.79	592196622	382167	10.67	1553	1571	1532	2090	1127	1609	1549.56	2.63	-104162	1936	1772	1686	1522	1436	1729	1479	1006	481	500	1020	1	1	201173933	3114	55.29	0.99	12	0.19	28.00	1559.00	3160	20230410	-51.01	711	20221031	117.72	3160	-51.01	20230410	777	99.23	20230103	3160	-51.01	20230410	711	117.72	20221031	2.48	N	012030	500	1005 억	5286844	N	N	0	N	N
32	20231026	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1551	-58	5	-3.60	439252909	283391	7.91	1553	1571	1532	2090	1127	1609	1549.97	2.63	-54854	1936	1772	1686	1522	1436	1729	1479	1006	481	500	1020	1	1	201173933	3120	55.39	0.99	12	0.14	28.00	1559.00	3160	20230410	-50.92	711	20221031	118.14	3160	-50.92	20230410	777	99.61	20230103	3160	-50.92	20230410	711	118.14	20221031	2.48	N	012030	500	1005 억	5286844	N	N	0	N	N
33	20231026	090250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1558	-51	5	-3.17	40920555	26309	0.73	1553	1571	1553	2090	1127	1609	1555.21	2.63	1388	1936	1772	1686	1522	1436	1729	1479	1006	481	500	1020	1	1	201173933	3134	55.64	1.00	12	0.01	28.00	1559.00	3160	20230410	-50.70	711	20221031	119.13	3160	-50.70	20230410	777	100.51	20230103	3160	-50.70	20230410	711	119.13	20221031	2.48	N	012030	500	1005 억	5286844	N	N	0	N	N
34	20231025	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1609	-33	5	-2.01	6084689538	3562724	304.15	1635	1850	1600	2130	1150	1642	1707.89	2.80	-345271	1765	1703	1635	1573	1505	1669	1539	1006	488	500	1050	1	1	201173933	3237	57.46	1.03	12	1.77	28.00	1559.00	3160	20230410	-49.08	711	20221031	126.30	3160	-49.08	20230410	777	107.08	20230103	3160	-49.08	20230410	711	126.30	20221031	2.48	N	012030	500	1005 억	5641674	N	N	0	N	N
35	20231025	150252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1620	-22	5	-1.34	5828871724	3403618	290.57	1635	1850	1600	2130	1150	1642	1712.55	2.80	-348512	1765	1703	1635	1573	1505	1669	1539	1006	488	500	1050	1	1	201173933	3259	57.86	1.04	12	1.69	28.00	1559.00	3160	20230410	-48.73	711	20221031	127.85	3160	-48.73	20230410	777	108.49	20230103	3160	-48.73	20230410	711	127.85	20221031	2.48	N	012030	500	1005 억	5641674	N	N	0	N	N
36	20231025	140249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1641	-1	5	-0.06	5355529250	3113394	265.79	1635	1850	1600	2130	1150	1642	1720.16	2.80	-314072	1765	1703	1635	1573	1505	1669	1539	1006	488	500	1050	1	1	201173933	3301	58.61	1.05	12	1.55	28.00	1559.00	3160	20230410	-48.07	711	20221031	130.80	3160	-48.07	20230410	777	111.20	20230103	3160	-48.07	20230410	711	130.80	20221031	2.48	N	012030	500	1005 억	5641674	N	N	0	N	N
37	20231025	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1606	-36	5	-2.19	441464591	270609	23.10	1635	1669	1604	2130	1150	1642	1631.37	2.80	-939	1765	1703	1635	1573	1505	1669	1539	1006	488	500	1050	1	1	201173933	3231	57.36	1.03	12	0.13	28.00	1559.00	3160	20230410	-49.18	711	20221031	125.88	3160	-49.18	20230410	777	106.69	20230103	3160	-49.18	20230410	711	125.88	20221031	2.48	N	012030	500	1005 억	5641674	N	N	0	N	N
38	20231025	120250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1624	-18	5	-1.10	339134426	207134	17.68	1635	1669	1621	2130	1150	1642	1637.27	2.80	7279	1765	1703	1635	1573	1505	1669	1539	1006	488	500	1050	1	1	201173933	3267	58.00	1.04	12	0.10	28.00	1559.00	3160	20230410	-48.61	711	20221031	128.41	3160	-48.61	20230410	777	109.01	20230103	3160	-48.61	20230410	711	128.41	20221031	2.48	N	012030	500	1005 억	5641674	N	N	0	N	N
39	20231025	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1632	-10	5	-0.61	251202876	153210	13.08	1635	1669	1622	2130	1150	1642	1639.60	2.80	5696	1765	1703	1635	1573	1505	1669	1539	1006	488	500	1050	1	1	201173933	3283	58.29	1.05	12	0.08	28.00	1559.00	3160	20230410	-48.35	711	20221031	129.54	3160	-48.35	20230410	777	110.04	20230103	3160	-48.35	20230410	711	129.54	20221031	2.48	N	012030	500	1005 억	5641674	N	N	0	N	N
40	20231025	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1642	0	3	0.00	143007082	86901	7.42	1635	1669	1635	2130	1150	1642	1645.63	2.80	24188	1765	1703	1635	1573	1505	1669	1539	1006	488	500	1050	1	1	201173933	3303	58.64	1.05	12	0.04	28.00	1559.00	3160	20230410	-48.04	711	20221031	130.94	3160	-48.04	20230410	777	111.33	20230103	3160	-48.04	20230410	711	130.94	20221031	2.48	N	012030	500	1005 억	5641674	N	N	0	N	N
41	20231025	090250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1654	12	2	0.73	56426830	34397	2.94	1635	1655	1635	2130	1150	1642	1640.46	2.80	22484	1765	1703	1635	1573	1505	1669	1539	1006	488	500	1050	1	1	201173933	3327	59.07	1.06	12	0.02	28.00	1559.00	3160	20230410	-47.66	711	20221031	132.63	3160	-47.66	20230410	777	112.87	20230103	3160	-47.66	20230410	711	132.63	20221031	2.48	N	012030	500	1005 억	5641674	N	N	0	N	N
42	20231024	160246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1642	-28	5	-1.68	1881118326	1167994	96.29	1670	1697	1567	2170	1169	1670	1610.55	2.74	114952	1762	1716	1693	1647	1624	1704	1635	1006	500	500	1060	1	1	201173933	3303	58.64	1.05	12	0.58	28.00	1559.00	3160	20230410	-48.04	711	20221031	130.94	3160	-48.04	20230410	777	111.33	20230103	3160	-48.04	20230410	711	130.94	20221031	2.58	N	012030	500	1005 억	5519423	N	N	0	N	N
43	20231024	150249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1649	-21	5	-1.26	1793236470	1114527	91.88	1670	1697	1567	2170	1169	1670	1608.97	2.74	102658	1762	1716	1693	1647	1624	1704	1635	1006	500	500	1060	1	1	201173933	3317	58.89	1.06	12	0.55	28.00	1559.00	3160	20230410	-47.82	711	20221031	131.93	3160	-47.82	20230410	777	112.23	20230103	3160	-47.82	20230410	711	131.93	20221031	2.58	N	012030	500	1005 억	5519423	N	N	0	N	N
44	20231024	140245	57	100.00	KOSPI	서비스업	N	N	N	N	N	1638	-32	5	-1.92	1648081640	1026169	84.60	1670	1697	1567	2170	1169	1670	1606.05	2.74	76229	1762	1716	1693	1647	1624	1704	1635	1006	500	500	1060	1	1	201173933	3295	58.50	1.05	12	0.51	28.00	1559.00	3160	20230410	-48.16	711	20221031	130.38	3160	-48.16	20230410	777	110.81	20230103	3160	-48.16	20230410	711	130.38	20221031	2.58	N	012030	500	1005 억	5519423	N	N	0	N	N
45	20231024	130249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1624	-46	5	-2.75	1558090658	970941	80.04	1670	1697	1567	2170	1169	1670	1604.72	2.74	64622	1762	1716	1693	1647	1624	1704	1635	1006	500	500	1060	1	1	201173933	3267	58.00	1.04	12	0.48	28.00	1559.00	3160	20230410	-48.61	711	20221031	128.41	3160	-48.61	20230410	777	109.01	20230103	3160	-48.61	20230410	711	128.41	20221031	2.58	N	012030	500	1005 억	5519423	N	N	0	N	N
46	20231024	120248	57	100.00	KOSPI	서비스업	N	N	N	N	N	1618	-52	5	-3.11	1523506140	949692	78.29	1670	1697	1567	2170	1169	1670	1604.21	2.74	61578	1762	1716	1693	1647	1624	1704	1635	1006	500	500	1060	1	1	201173933	3255	57.79	1.04	12	0.47	28.00	1559.00	3160	20230410	-48.80	711	20221031	127.57	3160	-48.80	20230410	777	108.24	20230103	3160	-48.80	20230410	711	127.57	20221031	2.58	N	012030	500	1005 억	5519423	N	N	0	N	N
47	20231024	110248	57	100.00	KOSPI	서비스업	N	N	N	N	N	1597	-73	5	-4.37	1370312547	854607	70.45	1670	1697	1567	2170	1169	1670	1603.44	2.74	25671	1762	1716	1693	1647	1624	1704	1635	1006	500	500	1060	1	1	201173933	3213	57.04	1.02	12	0.42	28.00	1559.00	3160	20230410	-49.46	711	20221031	124.61	3160	-49.46	20230410	777	105.53	20230103	3160	-49.46	20230410	711	124.61	20221031	2.58	N	012030	500	1005 억	5519423	N	N	0	N	N
48	20231024	100246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1611	-59	5	-3.53	998773379	620523	51.16	1670	1697	1567	2170	1169	1670	1609.57	2.74	-10835	1762	1716	1693	1647	1624	1704	1635	1006	500	500	1060	1	1	201173933	3241	57.54	1.03	12	0.31	28.00	1559.00	3160	20230410	-49.02	711	20221031	126.58	3160	-49.02	20230410	777	107.34	20230103	3160	-49.02	20230410	711	126.58	20221031	2.58	N	012030	500	1005 억	5519423	N	N	0	N	N
49	20231024	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1668	-2	5	-0.12	31201436	18664	1.54	1670	1697	1663	2170	1169	1670	1671.74	2.74	2717	1762	1716	1693	1647	1624	1704	1635	1006	500	500	1060	1	1	201173933	3356	59.57	1.07	12	0.01	28.00	1559.00	3160	20230410	-47.22	711	20221031	134.60	3160	-47.22	20230410	777	114.67	20230103	3160	-47.22	20230410	711	134.60	20221031	2.58	N	012030	500	1005 억	5519423	N	N	0	N	N
50	20231023	160245	57	100.00	KOSPI	서비스업	N	N	N	N	N	1670	-52	5	-3.02	2049586440	1205675	68.81	1705	1739	1670	2235	1206	1722	1699.96	2.79	-200702	1935	1828	1765	1658	1595	1882	1712	1006	513	500	1100	1	1	201173933	3360	59.64	1.07	12	0.60	28.00	1559.00	3160	20230410	-47.15	711	20221031	134.88	3160	-47.15	20230410	777	114.93	20230103	3160	-47.15	20230410	711	134.88	20221031	2.58	N	012030	500	1005 억	5622205	N	N	0	N	N
51	20231023	150243	57	100.00	KOSPI	서비스업	N	N	N	N	N	1688	-34	5	-1.97	1853947828	1089468	62.18	1705	1739	1687	2235	1206	1722	1701.70	2.79	-170612	1935	1828	1765	1658	1595	1882	1712	1006	513	500	1100	1	1	201173933	3396	60.29	1.08	12	0.54	28.00	1559.00	3160	20230410	-46.58	711	20221031	137.41	3160	-46.58	20230410	777	117.25	20230103	3160	-46.58	20230410	711	137.41	20221031	2.58	N	012030	500	1005 억	5622205	N	N	0	N	N
52	20231023	140246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1700	-22	5	-1.28	1604060703	942002	53.76	1705	1739	1691	2235	1206	1722	1702.82	2.79	-154287	1935	1828	1765	1658	1595	1882	1712	1006	513	500	1100	1	1	201173933	3420	60.71	1.09	12	0.47	28.00	1559.00	3160	20230410	-46.20	711	20221031	139.10	3160	-46.20	20230410	777	118.79	20230103	3160	-46.20	20230410	711	139.10	20221031	2.58	N	012030	500	1005 억	5622205	N	N	0	N	N
53	20231023	130245	57	100.00	KOSPI	서비스업	N	N	N	N	N	1700	-22	5	-1.28	1024945309	600672	34.28	1705	1739	1696	2235	1206	1722	1706.33	2.79	-107663	1935	1828	1765	1658	1595	1882	1712	1006	513	500	1100	1	1	201173933	3420	60.71	1.09	12	0.30	28.00	1559.00	3160	20230410	-46.20	711	20221031	139.10	3160	-46.20	20230410	777	118.79	20230103	3160	-46.20	20230410	711	139.10	20221031	2.58	N	012030	500	1005 억	5622205	N	N	0	N	N
54	20231023	120244	57	100.00	KOSPI	서비스업	N	N	N	N	N	1701	-21	5	-1.22	982419516	575663	32.86	1705	1739	1696	2235	1206	1722	1706.59	2.79	-102588	1935	1828	1765	1658	1595	1882	1712	1006	513	500	1100	1	1	201173933	3422	60.75	1.09	12	0.29	28.00	1559.00	3160	20230410	-46.17	711	20221031	139.24	3160	-46.17	20230410	777	118.92	20230103	3160	-46.17	20230410	711	139.24	20221031	2.58	N	012030	500	1005 억	5622205	N	N	0	N	N
55	20231023	110245	57	100.00	KOSPI	서비스업	N	N	N	N	N	1699	-23	5	-1.34	850984839	498301	28.44	1705	1739	1699	2235	1206	1722	1707.77	2.79	-73198	1935	1828	1765	1658	1595	1882	1712	1006	513	500	1100	1	1	201173933	3418	60.68	1.09	12	0.25	28.00	1559.00	3160	20230410	-46.23	711	20221031	138.96	3160	-46.23	20230410	777	118.66	20230103	3160	-46.23	20230410	711	138.96	20221031	2.58	N	012030	500	1005 억	5622205	N	N	0	N	N
56	20231023	100242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1700	-22	5	-1.28	595282027	347948	19.86	1705	1739	1699	2235	1206	1722	1710.84	2.79	-54484	1935	1828	1765	1658	1595	1882	1712	1006	513	500	1100	1	1	201173933	3420	60.71	1.09	12	0.17	28.00	1559.00	3160	20230410	-46.20	711	20221031	139.10	3160	-46.20	20230410	777	118.79	20230103	3160	-46.20	20230410	711	139.10	20221031	2.58	N	012030	500	1005 억	5622205	N	N	0	N	N
57	20231023	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1709	-13	5	-0.75	29365619	17222	0.98	1705	1718	1702	2235	1206	1722	1705.12	2.79	3037	1935	1828	1765	1658	1595	1882	1712	1006	513	500	1100	1	1	201173933	3438	61.04	1.10	12	0.01	28.00	1559.00	3160	20230410	-45.92	711	20221031	140.37	3160	-45.92	20230410	777	119.95	20230103	3160	-45.92	20230410	711	140.37	20221031	2.58	N	012030	500	1005 억	5622205	N	N	0	N	N
58	20231020	160245	57	100.00	KOSPI	서비스업	N	N	N	N	N	1722	-3	5	-0.17	3007118356	1708592	115.67	1702	1872	1702	2240	1208	1725	1760.03	2.86	-138123	1757	1740	1717	1700	1677	1729	1689	1006	515	500	1100	1	1	201173933	3464	61.50	1.10	12	0.85	28.00	1559.00	3160	20230410	-45.51	711	20221031	142.19	3160	-45.51	20230410	777	121.62	20230103	3160	-45.51	20230410	711	142.19	20221031	2.53	N	012030	500	1005 억	5755402	N	N	2	N	N
59	20231020	150244	57	100.00	KOSPI	서비스업	N	N	N	N	N	1725	0	3	0.00	2866558007	1627053	110.15	1702	1872	1702	2240	1208	1725	1761.81	2.86	-121233	1757	1740	1717	1700	1677	1729	1689	1006	515	500	1100	1	1	201173933	3470	61.61	1.11	12	0.81	28.00	1559.00	3160	20230410	-45.41	711	20221031	142.62	3160	-45.41	20230410	777	122.01	20230103	3160	-45.41	20230410	711	142.62	20221031	2.53	N	012030	500	1005 억	5755402	N	N	2	N	N
60	20231020	140245	57	100.00	KOSPI	서비스업	N	N	N	N	N	1741	16	2	0.93	2725622642	1545593	104.64	1702	1872	1702	2240	1208	1725	1763.48	2.86	-138988	1757	1740	1717	1700	1677	1729	1689	1006	515	500	1100	1	1	201173933	3502	62.18	1.12	12	0.77	28.00	1559.00	3160	20230410	-44.91	711	20221031	144.87	3160	-44.91	20230410	777	124.07	20230103	3160	-44.91	20230410	711	144.87	20221031	2.53	N	012030	500	1005 억	5755402	N	N	2	N	N
61	20231020	130238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1737	12	2	0.70	2496863382	1414379	95.75	1702	1872	1702	2240	1208	1725	1765.34	2.86	-193024	1757	1740	1717	1700	1677	1729	1689	1006	515	500	1100	1	1	201173933	3494	62.04	1.11	12	0.70	28.00	1559.00	3160	20230410	-45.03	711	20221031	144.30	3160	-45.03	20230410	777	123.55	20230103	3160	-45.03	20230410	711	144.30	20221031	2.53	N	012030	500	1005 억	5755402	N	N	2	N	N
62	20231020	120242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1734	9	2	0.52	2441258449	1382315	93.58	1702	1872	1702	2240	1208	1725	1766.07	2.86	-196106	1757	1740	1717	1700	1677	1729	1689	1006	515	500	1100	1	1	201173933	3488	61.93	1.11	12	0.69	28.00	1559.00	3160	20230410	-45.13	711	20221031	143.88	3160	-45.13	20230410	777	123.17	20230103	3160	-45.13	20230410	711	143.88	20221031	2.53	N	012030	500	1005 억	5755402	N	N	2	N	N
63	20231020	110244	57	100.00	KOSPI	서비스업	N	N	N	N	N	1738	13	2	0.75	2211447310	1249279	84.58	1702	1872	1702	2240	1208	1725	1770.18	2.86	-191755	1757	1740	1717	1700	1677	1729	1689	1006	515	500	1100	1	1	201173933	3496	62.07	1.11	12	0.62	28.00	1559.00	3160	20230410	-45.00	711	20221031	144.44	3160	-45.00	20230410	777	123.68	20230103	3160	-45.00	20230410	711	144.44	20221031	2.53	N	012030	500	1005 억	5755402	N	N	2	N	N
64	20231020	100243	57	100.00	KOSPI	서비스업	N	N	N	N	N	1719	-6	5	-0.35	245801457	143248	9.70	1702	1724	1702	2240	1208	1725	1715.91	2.86	-32290	1757	1740	1717	1700	1677	1729	1689	1006	515	500	1100	1	1	201173933	3458	61.39	1.10	12	0.07	28.00	1559.00	3160	20230410	-45.60	711	20221031	141.77	3160	-45.60	20230410	777	121.24	20230103	3160	-45.60	20230410	711	141.77	20221031	2.53	N	012030	500	1005 억	5755402	N	N	2	N	N
65	20231020	090244	57	100.00	KOSPI	서비스업	N	N	N	N	N	1720	-5	5	-0.29	7397075	4341	0.29	1702	1720	1702	2240	1208	1725	1703.76	2.86	886	1757	1740	1717	1700	1677	1729	1689	1006	515	500	1100	1	1	201173933	3460	61.43	1.10	12	0.00	28.00	1559.00	3160	20230410	-45.57	711	20221031	141.91	3160	-45.57	20230410	777	121.36	20230103	3160	-45.57	20230410	711	141.91	20221031	2.53	N	012030	500	1005 억	5755402	N	N	2	N	N
66	20231019	160242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1725	-25	5	-1.43	2524594596	1470847	219.43	1734	1734	1694	2275	1225	1750	1716.42	2.88	-24876	1846	1797	1761	1712	1676	1780	1695	1006	525	500	1120	1	1	201173933	3470	61.61	1.11	12	0.73	28.00	1559.00	3160	20230410	-45.41	711	20221031	142.62	3160	-45.41	20230410	777	122.01	20230103	3160	-45.41	20230410	711	142.62	20221031	2.54	N	012030	500	1005 억	5790512	N	N	2	N	N
67	20231019	150242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1721	-29	5	-1.66	2403994339	1400782	208.98	1734	1734	1694	2275	1225	1750	1716.18	2.88	-22623	1846	1797	1761	1712	1676	1780	1695	1006	525	500	1120	1	1	201173933	3462	61.46	1.10	12	0.70	28.00	1559.00	3160	20230410	-45.54	711	20221031	142.05	3160	-45.54	20230410	777	121.49	20230103	3160	-45.54	20230410	711	142.05	20221031	2.54	N	012030	500	1005 억	5790512	N	N	1	N	N
68	20231019	140242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1712	-38	5	-2.17	2147622655	1251495	186.71	1734	1734	1694	2275	1225	1750	1716.05	2.88	-82213	1846	1797	1761	1712	1676	1780	1695	1006	525	500	1120	1	1	201173933	3444	61.14	1.10	12	0.62	28.00	1559.00	3160	20230410	-45.82	711	20221031	140.79	3160	-45.82	20230410	777	120.33	20230103	3160	-45.82	20230410	711	140.79	20221031	2.54	N	012030	500	1005 억	5790512	N	N	1	N	N
69	20231019	130240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1703	-47	5	-2.69	1921701295	1118838	166.92	1734	1734	1694	2275	1225	1750	1717.59	2.88	-85603	1846	1797	1761	1712	1676	1780	1695	1006	525	500	1120	1	1	201173933	3426	60.82	1.09	12	0.56	28.00	1559.00	3160	20230410	-46.11	711	20221031	139.52	3160	-46.11	20230410	777	119.18	20230103	3160	-46.11	20230410	711	139.52	20221031	2.54	N	012030	500	1005 억	5790512	N	N	1	N	N
70	20231019	120241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1720	-30	5	-1.71	1417047626	823532	122.86	1734	1734	1715	2275	1225	1750	1720.70	2.88	5529	1846	1797	1761	1712	1676	1780	1695	1006	525	500	1120	1	1	201173933	3460	61.43	1.10	12	0.41	28.00	1559.00	3160	20230410	-45.57	711	20221031	141.91	3160	-45.57	20230410	777	121.36	20230103	3160	-45.57	20230410	711	141.91	20221031	2.54	N	012030	500	1005 억	5790512	N	N	1	N	N
71	20231019	110242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1721	-29	5	-1.66	942859274	547842	81.73	1734	1734	1715	2275	1225	1750	1721.04	2.88	-48485	1846	1797	1761	1712	1676	1780	1695	1006	525	500	1120	1	1	201173933	3462	61.46	1.10	12	0.27	28.00	1559.00	3160	20230410	-45.54	711	20221031	142.05	3160	-45.54	20230410	777	121.49	20230103	3160	-45.54	20230410	711	142.05	20221031	2.54	N	012030	500	1005 억	5790512	N	N	1	N	N
72	20231019	100240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1724	-26	5	-1.49	270040874	156633	23.37	1734	1734	1720	2275	1225	1750	1724.04	2.88	6496	1846	1797	1761	1712	1676	1780	1695	1006	525	500	1120	1	1	201173933	3468	61.57	1.11	12	0.08	28.00	1559.00	3160	20230410	-45.44	711	20221031	142.48	3160	-45.44	20230410	777	121.88	20230103	3160	-45.44	20230410	711	142.48	20221031	2.54	N	012030	500	1005 억	5790512	N	N	1	N	N
73	20231019	090243	57	100.00	KOSPI	서비스업	N	N	N	N	N	1721	-29	5	-1.66	39612404	22949	3.42	1734	1734	1721	2275	1225	1750	1726.11	2.88	-15804	1846	1797	1761	1712	1676	1780	1695	1006	525	500	1120	1	1	201173933	3462	61.46	1.10	12	0.01	28.00	1559.00	3160	20230410	-45.54	711	20221031	142.05	3160	-45.54	20230410	777	121.49	20230103	3160	-45.54	20230410	711	142.05	20221031	2.54	N	012030	500	1005 억	5790512	N	N	1	N	N
74	20231018	160242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1750	-27	5	-1.52	1167770923	667396	139.63	1761	1810	1725	2310	1244	1777	1749.74	2.81	150102	1859	1818	1769	1728	1679	1838	1748	1006	533	500	1130	1	1	201173933	3521	62.50	1.12	12	0.33	28.00	1559.00	3160	20230410	-44.62	711	20221031	146.13	3160	-44.62	20230410	777	125.23	20230103	3160	-44.62	20230410	711	146.13	20221031	2.53	N	012030	500	1005 억	5657515	N	N	1	N	N
75	20231018	150240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1738	-39	5	-2.19	1047677465	598538	125.22	1761	1810	1725	2310	1244	1777	1750.39	2.81	129136	1859	1818	1769	1728	1679	1838	1748	1006	533	500	1130	1	1	201173933	3496	62.07	1.11	12	0.30	28.00	1559.00	3160	20230410	-45.00	711	20221031	144.44	3160	-45.00	20230410	777	123.68	20230103	3160	-45.00	20230410	711	144.44	20221031	2.53	N	012030	500	1005 억	5657515	N	N	17	N	N
76	20231018	140240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1729	-48	5	-2.70	701980532	398594	83.39	1761	1810	1725	2310	1244	1777	1761.14	2.81	53687	1859	1818	1769	1728	1679	1838	1748	1006	533	500	1130	1	1	201173933	3478	61.75	1.11	12	0.20	28.00	1559.00	3160	20230410	-45.28	711	20221031	143.18	3160	-45.28	20230410	777	122.52	20230103	3160	-45.28	20230410	711	143.18	20221031	2.53	N	012030	500	1005 억	5657515	N	N	17	N	N
77	20231018	130237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1765	-12	5	-0.68	389976278	219007	45.82	1761	1810	1760	2310	1244	1777	1780.66	2.81	43095	1859	1818	1769	1728	1679	1838	1748	1006	533	500	1130	1	1	201173933	3551	63.04	1.13	12	0.11	28.00	1559.00	3160	20230410	-44.15	711	20221031	148.24	3160	-44.15	20230410	777	127.16	20230103	3160	-44.15	20230410	711	148.24	20221031	2.53	N	012030	500	1005 억	5657515	N	N	17	N	N
78	20231018	120241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1766	-11	5	-0.62	321221500	179980	37.65	1761	1810	1761	2310	1244	1777	1784.76	2.81	43228	1859	1818	1769	1728	1679	1838	1748	1006	533	500	1130	1	1	201173933	3553	63.07	1.13	12	0.09	28.00	1559.00	3160	20230410	-44.11	711	20221031	148.38	3160	-44.11	20230410	777	127.28	20230103	3160	-44.11	20230410	711	148.38	20221031	2.53	N	012030	500	1005 억	5657515	N	N	17	N	N
79	20231018	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1771	-6	5	-0.34	245877860	137543	28.78	1761	1810	1761	2310	1244	1777	1787.64	2.81	21498	1859	1818	1769	1728	1679	1838	1748	1006	533	500	1130	1	1	201173933	3563	63.25	1.14	12	0.07	28.00	1559.00	3160	20230410	-43.96	711	20221031	149.09	3160	-43.96	20230410	777	127.93	20230103	3160	-43.96	20230410	711	149.09	20221031	2.53	N	012030	500	1005 억	5657515	N	N	17	N	N
80	20231018	100240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1788	11	2	0.62	168674512	94226	19.71	1761	1810	1761	2310	1244	1777	1790.11	2.81	11615	1859	1818	1769	1728	1679	1838	1748	1006	533	500	1130	1	1	201173933	3597	63.86	1.15	12	0.05	28.00	1559.00	3160	20230410	-43.42	711	20221031	151.48	3160	-43.42	20230410	777	130.12	20230103	3160	-43.42	20230410	711	151.48	20221031	2.53	N	012030	500	1005 억	5657515	N	N	17	N	N
81	20231018	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1775	-2	5	-0.11	4775037	2708	0.57	1761	1775	1761	2310	1244	1777	1763.31	2.81	-632	1859	1818	1769	1728	1679	1838	1748	1006	533	500	1130	1	1	201173933	3571	63.39	1.14	12	0.00	28.00	1559.00	3160	20230410	-43.83	711	20221031	149.65	3160	-43.83	20230410	777	128.44	20230103	3160	-43.83	20230410	711	149.65	20221031	2.53	N	012030	500	1005 억	5657515	N	N	17	N	N
82	20231017	160242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1777	56	2	3.25	835430089	472367	42.77	1720	1810	1720	2235	1205	1721	1768.60	2.71	177225	1813	1767	1742	1696	1671	1754	1683	1006	514	500	1100	1	1	201173933	3575	63.46	1.14	12	0.23	28.00	1559.00	3160	20230410	-43.77	709	20221013	150.63	3160	-43.77	20230410	777	128.70	20230103	3160	-43.77	20230410	711	149.93	20221031	2.53	N	012030	500	1005 억	5460936	N	N	17	N	N
83	20231017	150240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1780	59	2	3.43	796320679	450362	40.78	1720	1810	1720	2235	1205	1721	1768.18	2.71	173921	1813	1767	1742	1696	1671	1754	1683	1006	514	500	1100	1	1	201173933	3581	63.57	1.14	12	0.22	28.00	1559.00	3160	20230410	-43.67	709	20221013	151.06	3160	-43.67	20230410	777	129.09	20230103	3160	-43.67	20230410	711	150.35	20221031	2.53	N	012030	500	1005 억	5460936	N	N	25	N	N
84	20231017	140241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1779	58	2	3.37	762258092	431186	39.04	1720	1810	1720	2235	1205	1721	1767.82	2.71	164958	1813	1767	1742	1696	1671	1754	1683	1006	514	500	1100	1	1	201173933	3579	63.54	1.14	12	0.21	28.00	1559.00	3160	20230410	-43.70	709	20221013	150.92	3160	-43.70	20230410	777	128.96	20230103	3160	-43.70	20230410	711	150.21	20221031	2.53	N	012030	500	1005 억	5460936	N	N	25	N	N
85	20231017	130239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1785	64	2	3.72	687508074	389298	35.25	1720	1810	1720	2235	1205	1721	1766.02	2.71	157566	1813	1767	1742	1696	1671	1754	1683	1006	514	500	1100	1	1	201173933	3591	63.75	1.14	12	0.19	28.00	1559.00	3160	20230410	-43.51	709	20221013	151.76	3160	-43.51	20230410	777	129.73	20230103	3160	-43.51	20230410	711	151.05	20221031	2.53	N	012030	500	1005 억	5460936	N	N	25	N	N
86	20231017	120240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1785	64	2	3.72	607975715	344645	31.20	1720	1810	1720	2235	1205	1721	1764.06	2.71	137257	1813	1767	1742	1696	1671	1754	1683	1006	514	500	1100	1	1	201173933	3591	63.75	1.14	12	0.17	28.00	1559.00	3160	20230410	-43.51	709	20221013	151.76	3160	-43.51	20230410	777	129.73	20230103	3160	-43.51	20230410	711	151.05	20221031	2.53	N	012030	500	1005 억	5460936	N	N	25	N	N
87	20231017	110238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1799	78	2	4.53	521279512	296227	26.82	1720	1810	1720	2235	1205	1721	1759.73	2.71	128531	1813	1767	1742	1696	1671	1754	1683	1006	514	500	1100	1	1	201173933	3619	64.25	1.15	12	0.15	28.00	1559.00	3160	20230410	-43.07	709	20221013	153.74	3160	-43.07	20230410	777	131.53	20230103	3160	-43.07	20230410	711	153.02	20221031	2.53	N	012030	500	1005 억	5460936	N	N	25	N	N
88	20231017	100237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1743	22	2	1.28	182187312	104792	9.49	1720	1755	1720	2235	1205	1721	1738.56	2.71	34623	1813	1767	1742	1696	1671	1754	1683	1006	514	500	1100	1	1	201173933	3506	62.25	1.12	12	0.05	28.00	1559.00	3160	20230410	-44.84	709	20221013	145.84	3160	-44.84	20230410	777	124.32	20230103	3160	-44.84	20230410	711	145.15	20221031	2.53	N	012030	500	1005 억	5460936	N	N	25	N	N
89	20231017	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1738	17	2	0.99	43968816	25551	2.31	1720	1738	1720	2235	1205	1721	1720.83	2.71	6662	1813	1767	1742	1696	1671	1754	1683	1006	514	500	1100	1	1	201173933	3496	62.07	1.11	12	0.01	28.00	1559.00	3160	20230410	-45.00	709	20221013	145.13	3160	-45.00	20230410	777	123.68	20230103	3160	-45.00	20230410	711	144.44	20221031	2.53	N	012030	500	1005 억	5460936	N	N	25	N	N
90	20231016	160238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1721	-67	5	-3.75	1898420856	1099462	181.59	1788	1788	1717	2320	1252	1788	1726.69	2.83	-233457	1873	1830	1800	1757	1727	1815	1742	1006	532	500	1140	1	1	201173933	3462	61.46	1.10	12	0.55	28.00	1559.00	3160	20230410	-45.54	709	20221013	142.74	3160	-45.54	20230410	777	121.49	20230103	3160	-45.54	20230410	711	142.05	20221031	2.56	N	012030	500	1005 억	5696504	N	N	25	N	N
91	20231016	150238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1724	-64	5	-3.58	1821886990	1055005	174.25	1788	1788	1717	2320	1252	1788	1726.90	2.83	-248051	1873	1830	1800	1757	1727	1815	1742	1006	532	500	1140	1	1	201173933	3468	61.57	1.11	12	0.52	28.00	1559.00	3160	20230410	-45.44	709	20221013	143.16	3160	-45.44	20230410	777	121.88	20230103	3160	-45.44	20230410	711	142.48	20221031	2.56	N	012030	500	1005 억	5696504	N	N	374	N	N
92	20231016	140238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1720	-68	5	-3.80	1461418132	845461	139.64	1788	1788	1717	2320	1252	1788	1728.55	2.83	-242485	1873	1830	1800	1757	1727	1815	1742	1006	532	500	1140	1	1	201173933	3460	61.43	1.10	12	0.42	28.00	1559.00	3160	20230410	-45.57	709	20221013	142.60	3160	-45.57	20230410	777	121.36	20230103	3160	-45.57	20230410	711	141.91	20221031	2.56	N	012030	500	1005 억	5696504	N	N	374	N	N
93	20231016	130237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1721	-67	5	-3.75	1312939399	759137	125.38	1788	1788	1717	2320	1252	1788	1729.52	2.83	-223570	1873	1830	1800	1757	1727	1815	1742	1006	532	500	1140	1	1	201173933	3462	61.46	1.10	12	0.38	28.00	1559.00	3160	20230410	-45.54	709	20221013	142.74	3160	-45.54	20230410	777	121.49	20230103	3160	-45.54	20230410	711	142.05	20221031	2.56	N	012030	500	1005 억	5696504	N	N	374	N	N
94	20231016	120239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1721	-67	5	-3.75	928677733	535643	88.47	1788	1788	1719	2320	1252	1788	1733.76	2.83	-182978	1873	1830	1800	1757	1727	1815	1742	1006	532	500	1140	1	1	201173933	3462	61.46	1.10	12	0.27	28.00	1559.00	3160	20230410	-45.54	709	20221013	142.74	3160	-45.54	20230410	777	121.49	20230103	3160	-45.54	20230410	711	142.05	20221031	2.56	N	012030	500	1005 억	5696504	N	N	374	N	N
95	20231016	110237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1728	-60	5	-3.36	607513021	349086	57.66	1788	1788	1726	2320	1252	1788	1740.30	2.83	-139686	1873	1830	1800	1757	1727	1815	1742	1006	532	500	1140	1	1	201173933	3476	61.71	1.11	12	0.17	28.00	1559.00	3160	20230410	-45.32	709	20221013	143.72	3160	-45.32	20230410	777	122.39	20230103	3160	-45.32	20230410	711	143.04	20221031	2.56	N	012030	500	1005 억	5696504	N	N	374	N	N
96	20231016	100235	57	100.00	KOSPI	서비스업	N	N	N	N	N	1734	-54	5	-3.02	413224772	236663	39.09	1788	1788	1732	2320	1252	1788	1746.05	2.83	-105030	1873	1830	1800	1757	1727	1815	1742	1006	532	500	1140	1	1	201173933	3488	61.93	1.11	12	0.12	28.00	1559.00	3160	20230410	-45.13	709	20221013	144.57	3160	-45.13	20230410	777	123.17	20230103	3160	-45.13	20230410	711	143.88	20221031	2.56	N	012030	500	1005 억	5696504	N	N	374	N	N
97	20231016	090237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1761	-27	5	-1.51	27358967	15362	2.54	1788	1788	1760	2320	1252	1788	1780.95	2.83	-9807	1873	1830	1800	1757	1727	1815	1742	1006	532	500	1140	1	1	201173933	3543	62.89	1.13	12	0.01	28.00	1559.00	3160	20230410	-44.27	709	20221013	148.38	3160	-44.27	20230410	777	126.64	20230103	3160	-44.27	20230410	711	147.68	20221031	2.56	N	012030	500	1005 억	5696504	N	N	374	N	N
98	20231012	160240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1803	36	2	2.04	888080004	495821	161.00	1763	1814	1731	2295	1237	1767	1791.11	2.76	143498	1797	1782	1754	1739	1711	1789	1746	1006	528	500	1130	1	1	201173933	3627	64.39	1.16	12	0.25	28.00	1559.00	3160	20230410	-42.94	709	20221013	154.30	3160	-42.94	20230410	777	132.05	20230103	3160	-42.94	20230410	709	154.30	20221013	2.68	N	012030	500	1005 억	5543542	N	N	0	N	N
99	20231012	150238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1802	35	2	1.98	846285847	472632	153.47	1763	1814	1731	2295	1237	1767	1790.58	2.76	135255	1797	1782	1754	1739	1711	1789	1746	1006	528	500	1130	1	1	201173933	3625	64.36	1.16	12	0.23	28.00	1559.00	3160	20230410	-42.97	709	20221013	154.16	3160	-42.97	20230410	777	131.92	20230103	3160	-42.97	20230410	709	154.16	20221013	2.68	N	012030	500	1005 억	5543542	N	N	0	N	N
100	20231012	140238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1806	39	2	2.21	796051523	444757	144.42	1763	1814	1731	2295	1237	1767	1789.86	2.76	123739	1797	1782	1754	1739	1711	1789	1746	1006	528	500	1130	1	1	201173933	3633	64.50	1.16	12	0.22	28.00	1559.00	3160	20230410	-42.85	709	20221013	154.72	3160	-42.85	20230410	777	132.43	20230103	3160	-42.85	20230410	709	154.72	20221013	2.68	N	012030	500	1005 억	5543542	N	N	0	N	N
101	20231012	130238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1808	41	2	2.32	750832856	419739	136.29	1763	1814	1731	2295	1237	1767	1788.81	2.76	116016	1797	1782	1754	1739	1711	1789	1746	1006	528	500	1130	1	1	201173933	3637	64.57	1.16	12	0.21	28.00	1559.00	3160	20230410	-42.78	709	20221013	155.01	3160	-42.78	20230410	777	132.69	20230103	3160	-42.78	20230410	709	155.01	20221013	2.68	N	012030	500	1005 억	5543542	N	N	0	N	N
102	20231012	120242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1804	37	2	2.09	705608426	394680	128.16	1763	1814	1731	2295	1237	1767	1787.80	2.76	115083	1797	1782	1754	1739	1711	1789	1746	1006	528	500	1130	1	1	201173933	3629	64.43	1.16	12	0.20	28.00	1559.00	3160	20230410	-42.91	709	20221013	154.44	3160	-42.91	20230410	777	132.18	20230103	3160	-42.91	20230410	709	154.44	20221013	2.68	N	012030	500	1005 억	5543542	N	N	0	N	N
103	20231012	110240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1803	36	2	2.04	653985706	366070	118.87	1763	1814	1731	2295	1237	1767	1786.50	2.76	107613	1797	1782	1754	1739	1711	1789	1746	1006	528	500	1130	1	1	201173933	3627	64.39	1.16	12	0.18	28.00	1559.00	3160	20230410	-42.94	709	20221013	154.30	3160	-42.94	20230410	777	132.05	20230103	3160	-42.94	20230410	709	154.30	20221013	2.68	N	012030	500	1005 억	5543542	N	N	0	N	N
104	20231012	100240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1795	28	2	1.58	464763422	260996	84.75	1763	1804	1731	2295	1237	1767	1780.73	2.76	84112	1797	1782	1754	1739	1711	1789	1746	1006	528	500	1130	1	1	201173933	3611	64.11	1.15	12	0.13	28.00	1559.00	3160	20230410	-43.20	709	20221013	153.17	3160	-43.20	20230410	777	131.02	20230103	3160	-43.20	20230410	709	153.17	20221013	2.68	N	012030	500	1005 억	5543542	N	N	0	N	N
105	20231012	090242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1771	4	2	0.23	8044589	4557	1.48	1763	1775	1763	2295	1237	1767	1765.33	2.76	1602	1797	1782	1754	1739	1711	1789	1746	1006	528	500	1130	1	1	201173933	3563	63.25	1.14	12	0.00	28.00	1559.00	3160	20230410	-43.96	709	20221013	149.79	3160	-43.96	20230410	777	127.93	20230103	3160	-43.96	20230410	709	149.79	20221013	2.68	N	012030	500	1005 억	5543542	N	N	0	N	N
106	20231011	160239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1767	41	2	2.38	533357506	304640	43.60	1726	1769	1726	2240	1209	1726	1750.78	2.71	82990	1748	1737	1722	1711	1696	1742	1716	1006	514	500	1100	1	1	201173933	3555	63.11	1.13	12	0.15	28.00	1559.00	3160	20230410	-44.08	709	20221013	149.22	3160	-44.08	20230410	777	127.41	20230103	3160	-44.08	20230410	709	149.22	20221013	2.70	N	012030	500	1005 억	5460709	N	N	0	N	N
107	20231011	150238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1763	37	2	2.14	435699312	249318	35.69	1726	1768	1726	2240	1209	1726	1747.56	2.71	70805	1748	1737	1722	1711	1696	1742	1716	1006	514	500	1100	1	1	201173933	3547	62.96	1.13	12	0.12	28.00	1559.00	3160	20230410	-44.21	709	20221013	148.66	3160	-44.21	20230410	777	126.90	20230103	3160	-44.21	20230410	709	148.66	20221013	2.70	N	012030	500	1005 억	5460709	N	N	0	N	N
108	20231011	140240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1755	29	2	1.68	328400829	188391	26.96	1726	1756	1726	2240	1209	1726	1743.19	2.71	58319	1748	1737	1722	1711	1696	1742	1716	1006	514	500	1100	1	1	201173933	3531	62.68	1.13	12	0.09	28.00	1559.00	3160	20230410	-44.46	709	20221013	147.53	3160	-44.46	20230410	777	125.87	20230103	3160	-44.46	20230410	709	147.53	20221013	2.70	N	012030	500	1005 억	5460709	N	N	0	N	N
109	20231011	130236	57	100.00	KOSPI	서비스업	N	N	N	N	N	1744	18	2	1.04	240080307	137919	19.74	1726	1752	1726	2240	1209	1726	1740.73	2.71	36111	1748	1737	1722	1711	1696	1742	1716	1006	514	500	1100	1	1	201173933	3508	62.29	1.12	12	0.07	28.00	1559.00	3160	20230410	-44.81	709	20221013	145.98	3160	-44.81	20230410	777	124.45	20230103	3160	-44.81	20230410	709	145.98	20221013	2.70	N	012030	500	1005 억	5460709	N	N	0	N	N
110	20231011	120241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1742	16	2	0.93	174342921	100153	14.34	1726	1752	1726	2240	1209	1726	1740.77	2.71	32928	1748	1737	1722	1711	1696	1742	1716	1006	514	500	1100	1	1	201173933	3504	62.21	1.12	12	0.05	28.00	1559.00	3160	20230410	-44.87	709	20221013	145.70	3160	-44.87	20230410	777	124.20	20230103	3160	-44.87	20230410	709	145.70	20221013	2.70	N	012030	500	1005 억	5460709	N	N	0	N	N
111	20231011	110238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1739	13	2	0.75	131955185	75793	10.85	1726	1752	1726	2240	1209	1726	1740.99	2.71	23610	1748	1737	1722	1711	1696	1742	1716	1006	514	500	1100	1	1	201173933	3498	62.11	1.12	12	0.04	28.00	1559.00	3160	20230410	-44.97	709	20221013	145.28	3160	-44.97	20230410	777	123.81	20230103	3160	-44.97	20230410	709	145.28	20221013	2.70	N	012030	500	1005 억	5460709	N	N	0	N	N
112	20231011	100238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1740	14	2	0.81	106410177	61091	8.74	1726	1752	1726	2240	1209	1726	1741.83	2.71	21902	1748	1737	1722	1711	1696	1742	1716	1006	514	500	1100	1	1	201173933	3500	62.14	1.12	12	0.03	28.00	1559.00	3160	20230410	-44.94	709	20221013	145.42	3160	-44.94	20230410	777	123.94	20230103	3160	-44.94	20230410	709	145.42	20221013	2.70	N	012030	500	1005 억	5460709	N	N	0	N	N
113	20231011	090238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1731	5	2	0.29	20208643	11696	1.67	1726	1735	1726	2240	1209	1726	1727.83	2.71	810	1748	1737	1722	1711	1696	1742	1716	1006	514	500	1100	1	1	201173933	3482	61.82	1.11	12	0.01	28.00	1559.00	3160	20230410	-45.22	709	20221013	144.15	3160	-45.22	20230410	777	122.78	20230103	3160	-45.22	20230410	709	144.15	20221013	2.70	N	012030	500	1005 억	5460709	N	N	0	N	N
114	20231010	160236	57	100.00	KOSPI	서비스업	N	N	N	N	N	1726	14	2	0.82	1201532151	698360	110.59	1710	1733	1707	2225	1199	1712	1720.51	2.71	14435	1756	1734	1717	1695	1678	1745	1706	1006	513	500	1090	1	1	201173933	3472	61.64	1.11	12	0.35	28.00	1559.00	3160	20230410	-45.38	709	20221013	143.44	3160	-45.38	20230410	777	122.14	20230103	3160	-45.38	20230410	709	143.44	20221013	2.73	N	012030	500	1005 억	5460714	N	N	0	N	N
115	20231010	150237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1720	8	2	0.47	1114884630	648040	102.63	1710	1733	1707	2225	1199	1712	1720.39	2.71	22306	1756	1734	1717	1695	1678	1745	1706	1006	513	500	1090	1	1	201173933	3460	61.43	1.10	12	0.32	28.00	1559.00	3160	20230410	-45.57	709	20221013	142.60	3160	-45.57	20230410	777	121.36	20230103	3160	-45.57	20230410	709	142.60	20221013	2.73	N	012030	500	1005 억	5460714	N	N	0	N	N
116	20231010	140236	57	100.00	KOSPI	서비스업	N	N	N	N	N	1719	7	2	0.41	932697861	542108	85.85	1710	1733	1707	2225	1199	1712	1720.50	2.71	48995	1756	1734	1717	1695	1678	1745	1706	1006	513	500	1090	1	1	201173933	3458	61.39	1.10	12	0.27	28.00	1559.00	3160	20230410	-45.60	709	20221013	142.45	3160	-45.60	20230410	777	121.24	20230103	3160	-45.60	20230410	709	142.45	20221013	2.73	N	012030	500	1005 억	5460714	N	N	0	N	N
117	20231010	130235	57	100.00	KOSPI	서비스업	N	N	N	N	N	1715	3	2	0.18	771348208	448190	70.98	1710	1733	1707	2225	1199	1712	1721.03	2.71	76144	1756	1734	1717	1695	1678	1745	1706	1006	513	500	1090	1	1	201173933	3450	61.25	1.10	12	0.22	28.00	1559.00	3160	20230410	-45.73	709	20221013	141.89	3160	-45.73	20230410	777	120.72	20230103	3160	-45.73	20230410	709	141.89	20221013	2.73	N	012030	500	1005 억	5460714	N	N	0	N	N
118	20231010	120235	57	100.00	KOSPI	서비스업	N	N	N	N	N	1729	17	2	0.99	586227197	340609	53.94	1710	1733	1707	2225	1199	1712	1721.11	2.71	115675	1756	1734	1717	1695	1678	1745	1706	1006	513	500	1090	1	1	201173933	3478	61.75	1.11	12	0.17	28.00	1559.00	3160	20230410	-45.28	709	20221013	143.86	3160	-45.28	20230410	777	122.52	20230103	3160	-45.28	20230410	709	143.86	20221013	2.73	N	012030	500	1005 억	5460714	N	N	0	N	N
119	20231010	110231	57	100.00	KOSPI	서비스업	N	N	N	N	N	1726	14	2	0.82	497043406	289007	45.77	1710	1733	1707	2225	1199	1712	1719.83	2.71	86087	1756	1734	1717	1695	1678	1745	1706	1006	513	500	1090	1	1	201173933	3472	61.64	1.11	12	0.14	28.00	1559.00	3160	20230410	-45.38	709	20221013	143.44	3160	-45.38	20230410	777	122.14	20230103	3160	-45.38	20230410	709	143.44	20221013	2.73	N	012030	500	1005 억	5460714	N	N	0	N	N
120	20231010	100233	57	100.00	KOSPI	서비스업	N	N	N	N	N	1720	8	2	0.47	295612803	172066	27.25	1710	1733	1707	2225	1199	1712	1718.02	2.71	29080	1756	1734	1717	1695	1678	1745	1706	1006	513	500	1090	1	1	201173933	3460	61.43	1.10	12	0.09	28.00	1559.00	3160	20230410	-45.57	709	20221013	142.60	3160	-45.57	20230410	777	121.36	20230103	3160	-45.57	20230410	709	142.60	20221013	2.73	N	012030	500	1005 억	5460714	N	N	0	N	N
121	20231010	090234	57	100.00	KOSPI	서비스업	N	N	N	N	N	1714	2	2	0.12	26910754	15733	2.49	1710	1715	1710	2225	1199	1712	1710.47	2.71	-3604	1756	1734	1717	1695	1678	1745	1706	1006	513	500	1090	1	1	201173933	3448	61.21	1.10	12	0.01	28.00	1559.00	3160	20230410	-45.76	709	20221013	141.75	3160	-45.76	20230410	777	120.59	20230103	3160	-45.76	20230410	709	141.75	20221013	2.73	N	012030	500	1005 억	5460714	N	N	0	N	N
122	20231006	160235	57	100.00	KOSPI	서비스업	N	N	N	N	N	1712	-17	5	-0.98	1082008432	627529	134.60	1700	1739	1700	2245	1211	1729	1724.25	2.66	81887	1777	1753	1739	1715	1701	1765	1727	1006	516	500	1100	1	1	201173933	3444	61.14	1.10	12	0.31	28.00	1559.00	3160	20230410	-45.82	709	20221013	141.47	3160	-45.82	20230410	777	120.33	20230103	3160	-45.82	20230410	709	141.47	20221013	2.75	N	012030	500	1005 억	5352900	N	N	38	N	N
123	20231006	150231	57	100.00	KOSPI	서비스업	N	N	N	N	N	1718	-11	5	-0.64	944840813	547390	117.41	1700	1739	1700	2245	1211	1729	1726.08	2.66	90802	1777	1753	1739	1715	1701	1765	1727	1006	516	500	1100	1	1	201173933	3456	61.36	1.10	12	0.27	28.00	1559.00	3160	20230410	-45.63	709	20221013	142.31	3160	-45.63	20230410	777	121.11	20230103	3160	-45.63	20230410	709	142.31	20221013	2.75	N	012030	500	1005 억	5352900	N	N	38	N	N
124	20231006	140233	57	100.00	KOSPI	서비스업	N	N	N	N	N	1727	-2	5	-0.12	750823028	434815	93.26	1700	1739	1700	2245	1211	1729	1726.76	2.66	104705	1777	1753	1739	1715	1701	1765	1727	1006	516	500	1100	1	1	201173933	3474	61.68	1.11	12	0.22	28.00	1559.00	3160	20230410	-45.35	709	20221013	143.58	3160	-45.35	20230410	777	122.27	20230103	3160	-45.35	20230410	709	143.58	20221013	2.75	N	012030	500	1005 억	5352900	N	N	38	N	N
125	20231006	130231	57	100.00	KOSPI	서비스업	N	N	N	N	N	1730	1	2	0.06	649180378	375951	80.64	1700	1739	1700	2245	1211	1729	1726.77	2.66	101914	1777	1753	1739	1715	1701	1765	1727	1006	516	500	1100	1	1	201173933	3480	61.79	1.11	12	0.19	28.00	1559.00	3160	20230410	-45.25	709	20221013	144.01	3160	-45.25	20230410	777	122.65	20230103	3160	-45.25	20230410	709	144.01	20221013	2.75	N	012030	500	1005 억	5352900	N	N	38	N	N
126	20231006	120231	57	100.00	KOSPI	서비스업	N	N	N	N	N	1726	-3	5	-0.17	582163451	337234	72.33	1700	1739	1700	2245	1211	1729	1726.29	2.66	96026	1777	1753	1739	1715	1701	1765	1727	1006	516	500	1100	1	1	201173933	3472	61.64	1.11	12	0.17	28.00	1559.00	3160	20230410	-45.38	709	20221013	143.44	3160	-45.38	20230410	777	122.14	20230103	3160	-45.38	20230410	709	143.44	20221013	2.75	N	012030	500	1005 억	5352900	N	N	38	N	N
127	20231006	110229	57	100.00	KOSPI	서비스업	N	N	N	N	N	1737	8	2	0.46	439415610	254732	54.64	1700	1739	1700	2245	1211	1729	1725.01	2.66	80960	1777	1753	1739	1715	1701	1765	1727	1006	516	500	1100	1	1	201173933	3494	62.04	1.11	12	0.13	28.00	1559.00	3160	20230410	-45.03	709	20221013	144.99	3160	-45.03	20230410	777	123.55	20230103	3160	-45.03	20230410	709	144.99	20221013	2.75	N	012030	500	1005 억	5352900	N	N	38	N	N
128	20231006	100230	57	100.00	KOSPI	서비스업	N	N	N	N	N	1729	0	3	0.00	258629624	150416	32.26	1700	1738	1700	2245	1211	1729	1719.43	2.66	26245	1777	1753	1739	1715	1701	1765	1727	1006	516	500	1100	1	1	201173933	3478	61.75	1.11	12	0.07	28.00	1559.00	3160	20230410	-45.28	709	20221013	143.86	3160	-45.28	20230410	777	122.52	20230103	3160	-45.28	20230410	709	143.86	20221013	2.75	N	012030	500	1005 억	5352900	N	N	38	N	N
129	20231006	090227	57	100.00	KOSPI	서비스업	N	N	N	N	N	1729	0	3	0.00	90999044	53498	11.47	1700	1729	1700	2245	1211	1729	1700.98	2.66	-3955	1777	1753	1739	1715	1701	1765	1727	1006	516	500	1100	1	1	201173933	3478	61.75	1.11	12	0.03	28.00	1559.00	3160	20230410	-45.28	709	20221013	143.86	3160	-45.28	20230410	777	122.52	20230103	3160	-45.28	20230410	709	143.86	20221013	2.75	N	012030	500	1005 억	5352900	N	N	38	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History