KissMeData/015020/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

51 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	160316	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	5	2	0.71	25004629	35159	106.22	735	735	700	919	495	707	711.19	0.56	-2577	727	716	708	697	689	722	703	214	212	500	480	1	1	42851600	305	-6.09	0.65	12	0.08	-117.00	1096.00	1115	20221116	-36.14	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1115	-36.14	20221116	650	9.54	20230327	0.50	N	015020	500	214 억	241587	N	N	0	N	N
3	20231031	150321	57	100.00	KOSPI	서비스업	N	N	N	N	N	702	-5	5	-0.71	24016665	33758	101.98	735	735	700	919	495	707	711.44	0.56	-2324	727	716	708	697	689	722	703	214	212	500	480	1	1	42851600	301	-6.00	0.64	12	0.08	-117.00	1096.00	1115	20221116	-37.04	650	20230327	8.00	1044	-32.76	20230622	650	8.00	20230327	1115	-37.04	20221116	650	8.00	20230327	0.50	N	015020	500	214 억	241587	N	N	0	N	N
4	20231031	140324	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	5	2	0.71	15355764	21454	64.81	735	735	705	919	495	707	715.75	0.56	-2000	727	716	708	697	689	722	703	214	212	500	480	1	1	42851600	305	-6.09	0.65	12	0.05	-117.00	1096.00	1115	20221116	-36.14	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1115	-36.14	20221116	650	9.54	20230327	0.50	N	015020	500	214 억	241587	N	N	0	N	N
5	20231031	130320	57	100.00	KOSPI	서비스업	N	N	N	N	N	706	-1	5	-0.14	14957722	20894	63.12	735	735	705	919	495	707	715.89	0.56	-1681	727	716	708	697	689	722	703	214	212	500	480	1	1	42851600	303	-6.03	0.64	12	0.05	-117.00	1096.00	1115	20221116	-36.68	650	20230327	8.62	1044	-32.38	20230622	650	8.62	20230327	1115	-36.68	20221116	650	8.62	20230327	0.50	N	015020	500	214 억	241587	N	N	0	N	N
6	20231031	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	5	2	0.71	9849507	13667	41.29	735	735	708	919	495	707	720.68	0.56	-1615	727	716	708	697	689	722	703	214	212	500	480	1	1	42851600	305	-6.09	0.65	12	0.03	-117.00	1096.00	1115	20221116	-36.14	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1115	-36.14	20221116	650	9.54	20230327	0.50	N	015020	500	214 억	241587	N	N	0	N	N
7	20231031	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	720	13	2	1.84	6372361	8834	26.69	735	735	708	919	495	707	721.34	0.56	-1359	727	716	708	697	689	722	703	214	212	500	480	1	1	42851600	309	-6.15	0.66	12	0.02	-117.00	1096.00	1115	20221116	-35.43	650	20230327	10.77	1044	-31.03	20230622	650	10.77	20230327	1115	-35.43	20221116	650	10.77	20230327	0.50	N	015020	500	214 억	241587	N	N	0	N	N
8	20231031	100323	57	100.00	KOSPI	서비스업	N	N	N	N	N	708	1	2	0.14	3972376	5484	16.57	735	735	708	919	495	707	724.36	0.56	-703	727	716	708	697	689	722	703	214	212	500	480	1	1	42851600	303	-6.05	0.65	12	0.01	-117.00	1096.00	1115	20221116	-36.50	650	20230327	8.92	1044	-32.18	20230622	650	8.92	20230327	1115	-36.50	20221116	650	8.92	20230327	0.50	N	015020	500	214 억	241587	N	N	0	N	N
9	20231031	090320	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	25	2	3.54	1890440	2573	7.77	735	735	710	919	495	707	734.72	0.56	-505	727	716	708	697	689	722	703	214	212	500	480	1	1	42851600	314	-6.26	0.67	12	0.01	-117.00	1096.00	1115	20221116	-34.35	650	20230327	12.62	1044	-29.89	20230622	650	12.62	20230327	1115	-34.35	20221116	650	12.62	20230327	0.50	N	015020	500	214 억	241587	N	N	0	N	N
10	20231030	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	707	2	2	0.28	23423116	33100	91.66	704	719	700	916	494	705	707.65	0.56	1565	733	718	704	689	675	712	683	214	211	500	470	1	1	42851600	303	-6.04	0.65	12	0.08	-117.00	1096.00	1115	20221116	-36.59	650	20230327	8.77	1044	-32.28	20230622	650	8.77	20230327	1115	-36.59	20221116	650	8.77	20230327	0.50	N	015020	500	214 억	240811	N	N	0	N	N
11	20231030	150311	57	100.00	KOSPI	서비스업	N	N	N	N	N	707	2	2	0.28	18484624	26126	72.35	704	719	700	916	494	705	707.52	0.56	1125	733	718	704	689	675	712	683	214	211	500	470	1	1	42851600	303	-6.04	0.65	12	0.06	-117.00	1096.00	1115	20221116	-36.59	650	20230327	8.77	1044	-32.28	20230622	650	8.77	20230327	1115	-36.59	20221116	650	8.77	20230327	0.50	N	015020	500	214 억	240811	N	N	0	N	N
12	20231030	140313	57	100.00	KOSPI	서비스업	N	N	N	N	N	714	9	2	1.28	14960108	21154	58.58	704	719	700	916	494	705	707.20	0.56	701	733	718	704	689	675	712	683	214	211	500	470	1	1	42851600	306	-6.10	0.65	12	0.05	-117.00	1096.00	1115	20221116	-35.96	650	20230327	9.85	1044	-31.61	20230622	650	9.85	20230327	1115	-35.96	20221116	650	9.85	20230327	0.50	N	015020	500	214 억	240811	N	N	0	N	N
13	20231030	130311	57	100.00	KOSPI	서비스업	N	N	N	N	N	710	5	2	0.71	11558198	16347	45.27	704	719	700	916	494	705	707.05	0.56	325	733	718	704	689	675	712	683	214	211	500	470	1	1	42851600	304	-6.07	0.65	12	0.04	-117.00	1096.00	1115	20221116	-36.32	650	20230327	9.23	1044	-31.99	20230622	650	9.23	20230327	1115	-36.32	20221116	650	9.23	20230327	0.50	N	015020	500	214 억	240811	N	N	0	N	N
14	20231030	120309	57	100.00	KOSPI	서비스업	N	N	N	N	N	710	5	2	0.71	9581842	13560	37.55	704	719	700	916	494	705	706.63	0.56	-67	733	718	704	689	675	712	683	214	211	500	470	1	1	42851600	304	-6.07	0.65	12	0.03	-117.00	1096.00	1115	20221116	-36.32	650	20230327	9.23	1044	-31.99	20230622	650	9.23	20230327	1115	-36.32	20221116	650	9.23	20230327	0.50	N	015020	500	214 억	240811	N	N	0	N	N
15	20231030	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	716	11	2	1.56	8052101	11408	31.59	704	719	700	916	494	705	705.83	0.56	-67	733	718	704	689	675	712	683	214	211	500	470	1	1	42851600	307	-6.12	0.65	12	0.03	-117.00	1096.00	1115	20221116	-35.78	650	20230327	10.15	1044	-31.42	20230622	650	10.15	20230327	1115	-35.78	20221116	650	10.15	20230327	0.50	N	015020	500	214 억	240811	N	N	0	N	N
16	20231030	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	706	1	2	0.14	6027169	8558	23.70	704	719	700	916	494	705	704.27	0.56	-50	733	718	704	689	675	712	683	214	211	500	470	1	1	42851600	303	-6.03	0.64	12	0.02	-117.00	1096.00	1115	20221116	-36.68	650	20230327	8.62	1044	-32.38	20230622	650	8.62	20230327	1115	-36.68	20221116	650	8.62	20230327	0.50	N	015020	500	214 억	240811	N	N	0	N	N
17	20231030	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	704	-1	5	-0.14	801856	1139	3.15	704	704	704	916	494	705	704.00	0.56	55	733	718	704	689	675	712	683	214	211	500	470	1	1	42851600	302	-6.02	0.64	12	0.00	-117.00	1096.00	1115	20221116	-36.86	650	20230327	8.31	1044	-32.57	20230622	650	8.31	20230327	1115	-36.86	20221116	650	8.31	20230327	0.50	N	015020	500	214 억	240811	N	N	0	N	N
18	20231027	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	705	0	3	0.00	25387635	36110	45.09	712	719	690	916	494	705	703.06	0.56	-1229	723	713	706	696	689	710	693	214	211	500	470	1	1	42851600	302	-6.03	0.64	12	0.08	-117.00	1096.00	1115	20221116	-36.77	650	20230327	8.46	1044	-32.47	20230622	650	8.46	20230327	1115	-36.77	20221116	650	8.46	20230327	0.48	N	015020	500	214 억	242040	N	N	0	N	N
19	20231027	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	702	-3	5	-0.43	23080451	32832	40.99	712	719	690	916	494	705	702.99	0.56	-814	723	713	706	696	689	710	693	214	211	500	470	1	1	42851600	301	-6.00	0.64	12	0.08	-117.00	1096.00	1115	20221116	-37.04	650	20230327	8.00	1044	-32.76	20230622	650	8.00	20230327	1115	-37.04	20221116	650	8.00	20230327	0.48	N	015020	500	214 억	242040	N	N	0	N	N
20	20231027	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	709	4	2	0.57	19831197	28222	35.24	712	719	690	916	494	705	702.69	0.56	-801	723	713	706	696	689	710	693	214	211	500	470	1	1	42851600	304	-6.06	0.65	12	0.07	-117.00	1096.00	1115	20221116	-36.41	650	20230327	9.08	1044	-32.09	20230622	650	9.08	20230327	1115	-36.41	20221116	650	9.08	20230327	0.48	N	015020	500	214 억	242040	N	N	0	N	N
21	20231027	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	708	3	2	0.43	19383204	27589	34.45	712	719	690	916	494	705	702.57	0.56	-700	723	713	706	696	689	710	693	214	211	500	470	1	1	42851600	303	-6.05	0.65	12	0.06	-117.00	1096.00	1115	20221116	-36.50	650	20230327	8.92	1044	-32.18	20230622	650	8.92	20230327	1115	-36.50	20221116	650	8.92	20230327	0.48	N	015020	500	214 억	242040	N	N	0	N	N
22	20231027	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	711	6	2	0.85	17341792	24706	30.85	712	719	690	916	494	705	701.93	0.56	-394	723	713	706	696	689	710	693	214	211	500	470	1	1	42851600	305	-6.08	0.65	12	0.06	-117.00	1096.00	1115	20221116	-36.23	650	20230327	9.38	1044	-31.90	20230622	650	9.38	20230327	1115	-36.23	20221116	650	9.38	20230327	0.48	N	015020	500	214 억	242040	N	N	0	N	N
23	20231027	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	714	9	2	1.28	16446767	23447	29.28	712	719	690	916	494	705	701.44	0.56	-384	723	713	706	696	689	710	693	214	211	500	470	1	1	42851600	306	-6.10	0.65	12	0.05	-117.00	1096.00	1115	20221116	-35.96	650	20230327	9.85	1044	-31.61	20230622	650	9.85	20230327	1115	-35.96	20221116	650	9.85	20230327	0.48	N	015020	500	214 억	242040	N	N	0	N	N
24	20231027	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	698	-7	5	-0.99	8995209	12829	16.02	712	719	690	916	494	705	701.16	0.56	-1179	723	713	706	696	689	710	693	214	211	500	470	1	1	42851600	299	-5.97	0.64	12	0.03	-117.00	1096.00	1115	20221116	-37.40	650	20230327	7.38	1044	-33.14	20230622	650	7.38	20230327	1115	-37.40	20221116	650	7.38	20230327	0.48	N	015020	500	214 억	242040	N	N	0	N	N
25	20231027	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	705	0	3	0.00	246789	348	0.43	712	712	705	916	494	705	709.16	0.56	-42	723	713	706	696	689	710	693	214	211	500	470	1	1	42851600	302	-6.03	0.64	12	0.00	-117.00	1096.00	1115	20221116	-36.77	650	20230327	8.46	1044	-32.47	20230622	650	8.46	20230327	1115	-36.77	20221116	650	8.46	20230327	0.48	N	015020	500	214 억	242040	N	N	0	N	N
26	20231026	160304	57	100.00	KOSPI	서비스업	N	N	N	N	N	705	-15	5	-2.08	56216164	80006	73.96	710	716	699	936	504	720	702.65	0.58	-7279	750	734	721	705	692	743	714	214	216	500	480	1	1	42851600	302	-6.03	0.64	12	0.19	-117.00	1096.00	1115	20221116	-36.77	650	20230327	8.46	1044	-32.47	20230622	650	8.46	20230327	1115	-36.77	20221116	650	8.46	20230327	0.48	N	015020	500	214 억	249319	N	N	0	N	N
27	20231026	150305	57	100.00	KOSPI	서비스업	N	N	N	N	N	702	-18	5	-2.50	51609905	73435	67.89	710	716	699	936	504	720	702.80	0.58	-5534	750	734	721	705	692	743	714	214	216	500	480	1	1	42851600	301	-6.00	0.64	12	0.17	-117.00	1096.00	1115	20221116	-37.04	650	20230327	8.00	1044	-32.76	20230622	650	8.00	20230327	1115	-37.04	20221116	650	8.00	20230327	0.48	N	015020	500	214 억	249319	N	N	0	N	N
28	20231026	140306	57	100.00	KOSPI	서비스업	N	N	N	N	N	701	-19	5	-2.64	47554148	67661	62.55	710	716	699	936	504	720	702.83	0.58	-4560	750	734	721	705	692	743	714	214	216	500	480	1	1	42851600	300	-5.99	0.64	12	0.16	-117.00	1096.00	1115	20221116	-37.13	650	20230327	7.85	1044	-32.85	20230622	650	7.85	20230327	1115	-37.13	20221116	650	7.85	20230327	0.48	N	015020	500	214 억	249319	N	N	0	N	N
29	20231026	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	701	-19	5	-2.64	43756337	62249	57.55	710	716	699	936	504	720	702.92	0.58	-3207	750	734	721	705	692	743	714	214	216	500	480	1	1	42851600	300	-5.99	0.64	12	0.15	-117.00	1096.00	1115	20221116	-37.13	650	20230327	7.85	1044	-32.85	20230622	650	7.85	20230327	1115	-37.13	20221116	650	7.85	20230327	0.48	N	015020	500	214 억	249319	N	N	0	N	N
30	20231026	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	702	-18	5	-2.50	39412202	56057	51.82	710	716	699	936	504	720	703.07	0.58	-3207	750	734	721	705	692	743	714	214	216	500	480	1	1	42851600	301	-6.00	0.64	12	0.13	-117.00	1096.00	1115	20221116	-37.04	650	20230327	8.00	1044	-32.76	20230622	650	8.00	20230327	1115	-37.04	20221116	650	8.00	20230327	0.48	N	015020	500	214 억	249319	N	N	0	N	N
31	20231026	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	-7	5	-0.97	33032887	46975	43.43	710	716	699	936	504	720	703.20	0.58	-2853	750	734	721	705	692	743	714	214	216	500	480	1	1	42851600	306	-6.09	0.65	12	0.11	-117.00	1096.00	1115	20221116	-36.05	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1115	-36.05	20221116	650	9.69	20230327	0.48	N	015020	500	214 억	249319	N	N	0	N	N
32	20231026	100307	57	100.00	KOSPI	서비스업	N	N	N	N	N	700	-20	5	-2.78	30523239	43425	40.14	710	712	699	936	504	720	702.90	0.58	-2457	750	734	721	705	692	743	714	214	216	500	480	1	1	42851600	300	-5.98	0.64	12	0.10	-117.00	1096.00	1115	20221116	-37.22	650	20230327	7.69	1044	-32.95	20230622	650	7.69	20230327	1115	-37.22	20221116	650	7.69	20230327	0.48	N	015020	500	214 억	249319	N	N	0	N	N
33	20231026	090305	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	-8	5	-1.11	2842647	4004	3.70	710	712	705	936	504	720	709.95	0.58	-573	750	734	721	705	692	743	714	214	216	500	480	1	1	42851600	305	-6.09	0.65	12	0.01	-117.00	1096.00	1115	20221116	-36.14	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1115	-36.14	20221116	650	9.54	20230327	0.48	N	015020	500	214 억	249319	N	N	0	N	N
34	20231025	160306	57	100.00	KOSPI	서비스업	N	N	N	N	N	720	18	2	2.56	77930243	108112	147.88	710	737	708	912	492	702	720.83	0.57	16329	727	714	706	693	685	710	689	214	210	500	470	1	1	42851600	309	-6.15	0.66	12	0.25	-117.00	1096.00	1205	20221021	-40.25	650	20230327	10.77	1044	-31.03	20230622	650	10.77	20230327	1115	-35.43	20221116	650	10.77	20230327	0.49	N	015020	500	214 억	245244	N	N	1	N	N
35	20231025	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	720	18	2	2.56	76145762	105638	144.50	710	737	708	912	492	702	720.82	0.57	16221	727	714	706	693	685	710	689	214	210	500	470	1	1	42851600	309	-6.15	0.66	12	0.25	-117.00	1096.00	1205	20221021	-40.25	650	20230327	10.77	1044	-31.03	20230622	650	10.77	20230327	1115	-35.43	20221116	650	10.77	20230327	0.49	N	015020	500	214 억	245244	N	N	1	N	N
36	20231025	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	27	2	3.85	73059818	101369	138.66	710	737	708	912	492	702	720.73	0.57	15376	727	714	706	693	685	710	689	214	210	500	470	1	1	42851600	312	-6.23	0.67	12	0.24	-117.00	1096.00	1205	20221021	-39.50	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1115	-34.62	20221116	650	12.15	20230327	0.49	N	015020	500	214 억	245244	N	N	1	N	N
37	20231025	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	717	15	2	2.14	46139812	64330	88.00	710	737	708	912	492	702	717.24	0.57	11857	727	714	706	693	685	710	689	214	210	500	470	1	1	42851600	307	-6.13	0.65	12	0.15	-117.00	1096.00	1205	20221021	-40.50	650	20230327	10.31	1044	-31.32	20230622	650	10.31	20230327	1115	-35.70	20221116	650	10.31	20230327	0.49	N	015020	500	214 억	245244	N	N	1	N	N
38	20231025	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	720	18	2	2.56	43290961	60357	82.56	710	737	708	912	492	702	717.25	0.57	13662	727	714	706	693	685	710	689	214	210	500	470	1	1	42851600	309	-6.15	0.66	12	0.14	-117.00	1096.00	1205	20221021	-40.25	650	20230327	10.77	1044	-31.03	20230622	650	10.77	20230327	1115	-35.43	20221116	650	10.77	20230327	0.49	N	015020	500	214 억	245244	N	N	1	N	N
39	20231025	110304	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	23	2	3.28	42325842	59017	80.73	710	737	708	912	492	702	717.18	0.57	12965	727	714	706	693	685	710	689	214	210	500	470	1	1	42851600	311	-6.20	0.66	12	0.14	-117.00	1096.00	1205	20221021	-39.83	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1115	-34.98	20221116	650	11.54	20230327	0.49	N	015020	500	214 억	245244	N	N	1	N	N
40	20231025	100304	57	100.00	KOSPI	서비스업	N	N	N	N	N	717	15	2	2.14	20434520	28741	39.31	710	721	708	912	492	702	710.99	0.57	4830	727	714	706	693	685	710	689	214	210	500	470	1	1	42851600	307	-6.13	0.65	12	0.07	-117.00	1096.00	1205	20221021	-40.50	650	20230327	10.31	1044	-31.32	20230622	650	10.31	20230327	1115	-35.70	20221116	650	10.31	20230327	0.49	N	015020	500	214 억	245244	N	N	1	N	N
41	20231025	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	721	19	2	2.71	1205575	1694	2.32	710	721	710	912	492	702	711.67	0.57	1411	727	714	706	693	685	710	689	214	210	500	470	1	1	42851600	309	-6.16	0.66	12	0.00	-117.00	1096.00	1205	20221021	-40.17	650	20230327	10.92	1044	-30.94	20230622	650	10.92	20230327	1115	-35.34	20221116	650	10.92	20230327	0.49	N	015020	500	214 억	245244	N	N	1	N	N
42	20231024	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	702	-10	5	-1.40	51620005	73075	81.08	719	719	698	925	499	712	706.40	0.55	12988	758	735	714	691	670	746	702	214	213	500	480	1	1	42851600	301	-6.00	0.64	12	0.17	-117.00	1096.00	1205	20221021	-41.74	650	20230327	8.00	1044	-32.76	20230622	650	8.00	20230327	1115	-37.04	20221116	650	8.00	20230327	0.49	N	015020	500	214 억	234084	N	N	1	N	N
43	20231024	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	0	3	0.00	43126767	61013	67.69	719	719	698	925	499	712	706.85	0.55	13168	758	735	714	691	670	746	702	214	213	500	480	1	1	42851600	305	-6.09	0.65	12	0.14	-117.00	1096.00	1205	20221021	-40.91	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1115	-36.14	20221116	650	9.54	20230327	0.49	N	015020	500	214 억	234084	N	N	0	N	N
44	20231024	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	0	3	0.00	39426119	55813	61.92	719	719	698	925	499	712	706.40	0.55	12656	758	735	714	691	670	746	702	214	213	500	480	1	1	42851600	305	-6.09	0.65	12	0.13	-117.00	1096.00	1205	20221021	-40.91	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1115	-36.14	20221116	650	9.54	20230327	0.49	N	015020	500	214 억	234084	N	N	0	N	N
45	20231024	130303	57	100.00	KOSPI	서비스업	N	N	N	N	N	709	-3	5	-0.42	34466430	48830	54.18	719	719	698	925	499	712	705.85	0.55	10398	758	735	714	691	670	746	702	214	213	500	480	1	1	42851600	304	-6.06	0.65	12	0.11	-117.00	1096.00	1205	20221021	-41.16	650	20230327	9.08	1044	-32.09	20230622	650	9.08	20230327	1115	-36.41	20221116	650	9.08	20230327	0.49	N	015020	500	214 억	234084	N	N	0	N	N
46	20231024	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	709	-3	5	-0.42	32082392	45465	50.44	719	719	698	925	499	712	705.65	0.55	10629	758	735	714	691	670	746	702	214	213	500	480	1	1	42851600	304	-6.06	0.65	12	0.11	-117.00	1096.00	1205	20221021	-41.16	650	20230327	9.08	1044	-32.09	20230622	650	9.08	20230327	1115	-36.41	20221116	650	9.08	20230327	0.49	N	015020	500	214 억	234084	N	N	0	N	N
47	20231024	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	707	-5	5	-0.70	24476153	34677	38.47	719	719	698	925	499	712	705.83	0.55	4254	758	735	714	691	670	746	702	214	213	500	480	1	1	42851600	303	-6.04	0.65	12	0.08	-117.00	1096.00	1205	20221021	-41.33	650	20230327	8.77	1044	-32.28	20230622	650	8.77	20230327	1115	-36.59	20221116	650	8.77	20230327	0.49	N	015020	500	214 억	234084	N	N	0	N	N
48	20231024	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	707	-5	5	-0.70	16428951	23218	25.76	719	719	706	925	499	712	707.60	0.55	5814	758	735	714	691	670	746	702	214	213	500	480	1	1	42851600	303	-6.04	0.65	12	0.05	-117.00	1096.00	1205	20221021	-41.33	650	20230327	8.77	1044	-32.28	20230622	650	8.77	20230327	1115	-36.59	20221116	650	8.77	20230327	0.49	N	015020	500	214 억	234084	N	N	0	N	N
49	20231024	090301	57	100.00	KOSPI	서비스업	N	N	N	N	N	706	-6	5	-0.84	11818976	16719	18.55	719	719	706	925	499	712	706.92	0.55	8584	758	735	714	691	670	746	702	214	213	500	480	1	1	42851600	303	-6.03	0.64	12	0.04	-117.00	1096.00	1205	20221021	-41.41	650	20230327	8.62	1044	-32.38	20230622	650	8.62	20230327	1115	-36.68	20221116	650	8.62	20230327	0.49	N	015020	500	214 억	234084	N	N	0	N	N
50	20231023	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	-1	5	-0.14	62958686	88417	64.81	693	737	693	926	500	713	712.07	0.55	-1705	768	740	700	672	632	720	652	214	213	500	480	1	1	42851600	305	-6.09	0.65	12	0.21	-117.00	1096.00	1205	20221021	-40.91	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1115	-36.14	20221116	650	9.54	20230327	0.50	N	015020	500	214 억	235789	N	N	0	N	N
51	20231023	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	0	3	0.00	50324985	70662	51.79	693	737	693	926	500	713	712.19	0.55	2992	768	740	700	672	632	720	652	214	213	500	480	1	1	42851600	306	-6.09	0.65	12	0.16	-117.00	1096.00	1205	20221021	-40.83	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1115	-36.05	20221116	650	9.69	20230327	0.50	N	015020	500	214 억	235789	N	N	0	N	N
52	20231023	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	715	2	2	0.28	47270472	66369	48.65	693	737	693	926	500	713	712.24	0.55	4354	768	740	700	672	632	720	652	214	213	500	480	1	1	42851600	306	-6.11	0.65	12	0.15	-117.00	1096.00	1205	20221021	-40.66	650	20230327	10.00	1044	-31.51	20230622	650	10.00	20230327	1115	-35.87	20221116	650	10.00	20230327	0.50	N	015020	500	214 억	235789	N	N	0	N	N
53	20231023	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	714	1	2	0.14	40333961	56625	41.51	693	737	693	926	500	713	712.30	0.55	4971	768	740	700	672	632	720	652	214	213	500	480	1	1	42851600	306	-6.10	0.65	12	0.13	-117.00	1096.00	1205	20221021	-40.75	650	20230327	9.85	1044	-31.61	20230622	650	9.85	20230327	1115	-35.96	20221116	650	9.85	20230327	0.50	N	015020	500	214 억	235789	N	N	0	N	N
54	20231023	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	714	1	2	0.14	32694859	45932	33.67	693	737	693	926	500	713	711.81	0.55	5896	768	740	700	672	632	720	652	214	213	500	480	1	1	42851600	306	-6.10	0.65	12	0.11	-117.00	1096.00	1205	20221021	-40.75	650	20230327	9.85	1044	-31.61	20230622	650	9.85	20230327	1115	-35.96	20221116	650	9.85	20230327	0.50	N	015020	500	214 억	235789	N	N	0	N	N
55	20231023	110259	57	100.00	KOSPI	서비스업	N	N	N	N	N	720	7	2	0.98	25039054	35255	25.84	693	737	693	926	500	713	710.23	0.55	6407	768	740	700	672	632	720	652	214	213	500	480	1	1	42851600	309	-6.15	0.66	12	0.08	-117.00	1096.00	1205	20221021	-40.25	650	20230327	10.77	1044	-31.03	20230622	650	10.77	20230327	1115	-35.43	20221116	650	10.77	20230327	0.50	N	015020	500	214 억	235789	N	N	0	N	N
56	20231023	100256	57	100.00	KOSPI	서비스업	N	N	N	N	N	715	2	2	0.28	17546849	24804	18.18	693	737	693	926	500	713	707.42	0.55	7001	768	740	700	672	632	720	652	214	213	500	480	1	1	42851600	306	-6.11	0.65	12	0.06	-117.00	1096.00	1205	20221021	-40.66	650	20230327	10.00	1044	-31.51	20230622	650	10.00	20230327	1115	-35.87	20221116	650	10.00	20230327	0.50	N	015020	500	214 억	235789	N	N	0	N	N
57	20231023	090301	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	0	3	0.00	1439309	2039	1.49	693	714	693	926	500	713	705.89	0.55	76	768	740	700	672	632	720	652	214	213	500	480	1	1	42851600	306	-6.09	0.65	12	0.00	-117.00	1096.00	1205	20221021	-40.83	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1115	-36.05	20221116	650	9.69	20230327	0.50	N	015020	500	214 억	235789	N	N	0	N	N
58	20231020	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	3	2	0.42	94825640	135327	246.34	725	728	660	923	497	710	700.71	0.62	-18472	725	717	711	703	697	714	700	214	213	500	480	1	1	42851600	306	-6.09	0.65	12	0.32	-117.00	1096.00	1205	20221021	-40.83	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1205	-40.83	20221021	650	9.69	20230327	0.50	N	015020	500	214 억	265833	N	N	2	N	N
59	20231020	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	710	0	3	0.00	93979958	134141	244.18	725	728	660	923	497	710	700.61	0.62	-18026	725	717	711	703	697	714	700	214	213	500	480	1	1	42851600	304	-6.07	0.65	12	0.31	-117.00	1096.00	1205	20221021	-41.08	650	20230327	9.23	1044	-31.99	20230622	650	9.23	20230327	1205	-41.08	20221021	650	9.23	20230327	0.50	N	015020	500	214 억	265833	N	N	2	N	N
60	20231020	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	2	2	0.28	92159096	131573	239.51	725	728	660	923	497	710	700.44	0.62	-17118	725	717	711	703	697	714	700	214	213	500	480	1	1	42851600	305	-6.09	0.65	12	0.31	-117.00	1096.00	1205	20221021	-40.91	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1205	-40.91	20221021	650	9.54	20230327	0.50	N	015020	500	214 억	265833	N	N	2	N	N
61	20231020	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	703	-7	5	-0.99	90798793	129657	236.02	725	728	660	923	497	710	700.30	0.62	-16849	725	717	711	703	697	714	700	214	213	500	480	1	1	42851600	301	-6.01	0.64	12	0.30	-117.00	1096.00	1205	20221021	-41.66	650	20230327	8.15	1044	-32.66	20230622	650	8.15	20230327	1205	-41.66	20221021	650	8.15	20230327	0.50	N	015020	500	214 억	265833	N	N	2	N	N
62	20231020	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	719	9	2	1.27	79812265	114192	207.87	725	728	660	923	497	710	698.93	0.62	-20326	725	717	711	703	697	714	700	214	213	500	480	1	1	42851600	308	-6.15	0.66	12	0.27	-117.00	1096.00	1205	20221021	-40.33	650	20230327	10.62	1044	-31.13	20230622	650	10.62	20230327	1205	-40.33	20221021	650	10.62	20230327	0.50	N	015020	500	214 억	265833	N	N	2	N	N
63	20231020	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	693	-17	5	-2.39	61076263	87736	159.71	725	728	660	923	497	710	696.14	0.62	-15111	725	717	711	703	697	714	700	214	213	500	480	1	1	42851600	297	-5.92	0.63	12	0.20	-117.00	1096.00	1205	20221021	-42.49	650	20230327	6.62	1044	-33.62	20230622	650	6.62	20230327	1205	-42.49	20221021	650	6.62	20230327	0.50	N	015020	500	214 억	265833	N	N	2	N	N
64	20231020	100256	57	100.00	KOSPI	서비스업	N	N	N	N	N	698	-12	5	-1.69	36521499	52269	95.15	725	728	660	923	497	710	698.72	0.62	-14674	725	717	711	703	697	714	700	214	213	500	480	1	1	42851600	299	-5.97	0.64	12	0.12	-117.00	1096.00	1205	20221021	-42.07	650	20230327	7.38	1044	-33.14	20230622	650	7.38	20230327	1205	-42.07	20221021	650	7.38	20230327	0.50	N	015020	500	214 억	265833	N	N	2	N	N
65	20231020	090257	57	100.00	KOSPI	서비스업	N	N	N	N	N	710	0	3	0.00	3885146	5375	9.78	725	728	710	923	497	710	722.82	0.62	-2175	725	717	711	703	697	714	700	214	213	500	480	1	1	42851600	304	-6.07	0.65	12	0.01	-117.00	1096.00	1205	20221021	-41.08	650	20230327	9.23	1044	-31.99	20230622	650	9.23	20230327	1205	-41.08	20221021	650	9.23	20230327	0.50	N	015020	500	214 억	265833	N	N	2	N	N
66	20231019	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	710	-2	5	-0.28	38462198	54208	55.77	712	719	705	925	499	712	709.53	0.64	-6237	723	717	714	708	705	716	707	214	213	500	480	1	1	42851600	304	-6.07	0.65	12	0.13	-117.00	1096.00	1205	20221021	-41.08	650	20230327	9.23	1044	-31.99	20230622	650	9.23	20230327	1205	-41.08	20221021	650	9.23	20230327	0.50	N	015020	500	214 억	273846	N	N	2	N	N
67	20231019	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	0	3	0.00	35548551	50098	51.54	712	719	705	925	499	712	709.58	0.64	-5745	723	717	714	708	705	716	707	214	213	500	480	1	1	42851600	305	-6.09	0.65	12	0.12	-117.00	1096.00	1205	20221021	-40.91	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1205	-40.91	20221021	650	9.54	20230327	0.50	N	015020	500	214 억	273846	N	N	1	N	N
68	20231019	140255	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	1	2	0.14	30750909	43392	44.64	712	719	705	925	499	712	708.68	0.64	-4762	723	717	714	708	705	716	707	214	213	500	480	1	1	42851600	306	-6.09	0.65	12	0.10	-117.00	1096.00	1205	20221021	-40.83	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1205	-40.83	20221021	650	9.69	20230327	0.50	N	015020	500	214 억	273846	N	N	1	N	N
69	20231019	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	710	-2	5	-0.28	26276670	37102	38.17	712	719	705	925	499	712	708.23	0.64	-4208	723	717	714	708	705	716	707	214	213	500	480	1	1	42851600	304	-6.07	0.65	12	0.09	-117.00	1096.00	1205	20221021	-41.08	650	20230327	9.23	1044	-31.99	20230622	650	9.23	20230327	1205	-41.08	20221021	650	9.23	20230327	0.50	N	015020	500	214 억	273846	N	N	1	N	N
70	20231019	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	706	-6	5	-0.84	20532011	28984	29.82	712	719	705	925	499	712	708.39	0.64	-4102	723	717	714	708	705	716	707	214	213	500	480	1	1	42851600	303	-6.03	0.64	12	0.07	-117.00	1096.00	1205	20221021	-41.41	650	20230327	8.62	1044	-32.38	20230622	650	8.62	20230327	1205	-41.41	20221021	650	8.62	20230327	0.50	N	015020	500	214 억	273846	N	N	1	N	N
71	20231019	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	716	4	2	0.56	14401865	20325	20.91	712	719	705	925	499	712	708.58	0.64	-4131	723	717	714	708	705	716	707	214	213	500	480	1	1	42851600	307	-6.12	0.65	12	0.05	-117.00	1096.00	1205	20221021	-40.58	650	20230327	10.15	1044	-31.42	20230622	650	10.15	20230327	1205	-40.58	20221021	650	10.15	20230327	0.50	N	015020	500	214 억	273846	N	N	1	N	N
72	20231019	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	709	-3	5	-0.42	7627251	10796	11.11	712	712	705	925	499	712	706.49	0.64	-3966	723	717	714	708	705	716	707	214	213	500	480	1	1	42851600	304	-6.06	0.65	12	0.03	-117.00	1096.00	1205	20221021	-41.16	650	20230327	9.08	1044	-32.09	20230622	650	9.08	20230327	1205	-41.16	20221021	650	9.08	20230327	0.50	N	015020	500	214 억	273846	N	N	1	N	N
73	20231019	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	706	-6	5	-0.84	1216818	1719	1.77	712	712	706	925	499	712	707.86	0.64	-340	723	717	714	708	705	716	707	214	213	500	480	1	1	42851600	303	-6.03	0.64	12	0.00	-117.00	1096.00	1205	20221021	-41.41	650	20230327	8.62	1044	-32.38	20230622	650	8.62	20230327	1205	-41.41	20221021	650	8.62	20230327	0.50	N	015020	500	214 억	273846	N	N	1	N	N
74	20231018	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	-12	5	-1.66	69039960	96687	131.30	713	720	711	941	507	724	714.06	0.64	-1875	754	738	722	706	690	747	715	214	217	500	490	1	1	42851600	305	-6.09	0.65	12	0.23	-117.00	1096.00	1205	20221021	-40.91	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1205	-40.91	20221021	650	9.54	20230327	0.52	N	015020	500	214 억	275721	N	N	1	N	N
75	20231018	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	717	-7	5	-0.97	58361999	81718	110.97	713	720	711	941	507	724	714.19	0.64	-277	754	738	722	706	690	747	715	214	217	500	490	1	1	42851600	307	-6.13	0.65	12	0.19	-117.00	1096.00	1205	20221021	-40.50	650	20230327	10.31	1044	-31.32	20230622	650	10.31	20230327	1205	-40.50	20221021	650	10.31	20230327	0.52	N	015020	500	214 억	275721	N	N	1	N	N
76	20231018	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	716	-8	5	-1.10	51584444	72222	98.08	713	720	711	941	507	724	714.25	0.64	1559	754	738	722	706	690	747	715	214	217	500	490	1	1	42851600	307	-6.12	0.65	12	0.17	-117.00	1096.00	1205	20221021	-40.58	650	20230327	10.15	1044	-31.42	20230622	650	10.15	20230327	1205	-40.58	20221021	650	10.15	20230327	0.52	N	015020	500	214 억	275721	N	N	1	N	N
77	20231018	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	714	-10	5	-1.38	49031351	68654	93.23	713	720	711	941	507	724	714.18	0.64	1808	754	738	722	706	690	747	715	214	217	500	490	1	1	42851600	306	-6.10	0.65	12	0.16	-117.00	1096.00	1205	20221021	-40.75	650	20230327	9.85	1044	-31.61	20230622	650	9.85	20230327	1205	-40.75	20221021	650	9.85	20230327	0.52	N	015020	500	214 억	275721	N	N	1	N	N
78	20231018	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	-11	5	-1.52	44469877	62272	84.56	713	720	711	941	507	724	714.12	0.64	3055	754	738	722	706	690	747	715	214	217	500	490	1	1	42851600	306	-6.09	0.65	12	0.15	-117.00	1096.00	1205	20221021	-40.83	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1205	-40.83	20221021	650	9.69	20230327	0.52	N	015020	500	214 억	275721	N	N	1	N	N
79	20231018	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	-11	5	-1.52	40497342	56698	76.99	713	720	711	941	507	724	714.26	0.64	3312	754	738	722	706	690	747	715	214	217	500	490	1	1	42851600	306	-6.09	0.65	12	0.13	-117.00	1096.00	1205	20221021	-40.83	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1205	-40.83	20221021	650	9.69	20230327	0.52	N	015020	500	214 억	275721	N	N	1	N	N
80	20231018	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	-11	5	-1.52	24599592	34393	46.70	713	720	711	941	507	724	715.25	0.64	3850	754	738	722	706	690	747	715	214	217	500	490	1	1	42851600	306	-6.09	0.65	12	0.08	-117.00	1096.00	1205	20221021	-40.83	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1205	-40.83	20221021	650	9.69	20230327	0.52	N	015020	500	214 억	275721	N	N	1	N	N
81	20231018	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	-11	5	-1.52	3458763	4851	6.59	713	713	713	941	507	724	713.00	0.64	776	754	738	722	706	690	747	715	214	217	500	490	1	1	42851600	306	-6.09	0.65	12	0.01	-117.00	1096.00	1205	20221021	-40.83	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1205	-40.83	20221021	650	9.69	20230327	0.52	N	015020	500	214 억	275721	N	N	1	N	N
82	20231017	160254	57	100.00	KOSPI	서비스업	N	N	N	N	N	724	19	2	2.70	52807581	73561	34.86	706	738	706	916	494	705	717.87	0.63	-14656	767	735	718	686	669	727	678	214	211	500	470	1	1	42851600	310	-6.19	0.66	12	0.17	-117.00	1096.00	1205	20221021	-39.92	650	20230327	11.38	1044	-30.65	20230622	650	11.38	20230327	1205	-39.92	20221021	650	11.38	20230327	0.52	N	015020	500	214 억	271152	N	N	1	N	N
83	20231017	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	718	13	2	1.84	51057646	71127	33.71	706	738	706	916	494	705	717.84	0.63	-14067	767	735	718	686	669	727	678	214	211	500	470	1	1	42851600	308	-6.14	0.66	12	0.17	-117.00	1096.00	1205	20221021	-40.41	650	20230327	10.46	1044	-31.23	20230622	650	10.46	20230327	1205	-40.41	20221021	650	10.46	20230327	0.52	N	015020	500	214 억	271152	N	N	0	N	N
84	20231017	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	719	14	2	1.99	42287188	58976	27.95	706	738	706	916	494	705	717.02	0.63	-10365	767	735	718	686	669	727	678	214	211	500	470	1	1	42851600	308	-6.15	0.66	12	0.14	-117.00	1096.00	1205	20221021	-40.33	650	20230327	10.62	1044	-31.13	20230622	650	10.62	20230327	1205	-40.33	20221021	650	10.62	20230327	0.52	N	015020	500	214 억	271152	N	N	0	N	N
85	20231017	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	721	16	2	2.27	35754589	49876	23.64	706	738	706	916	494	705	716.87	0.63	-7227	767	735	718	686	669	727	678	214	211	500	470	1	1	42851600	309	-6.16	0.66	12	0.12	-117.00	1096.00	1205	20221021	-40.17	650	20230327	10.92	1044	-30.94	20230622	650	10.92	20230327	1205	-40.17	20221021	650	10.92	20230327	0.52	N	015020	500	214 억	271152	N	N	0	N	N
86	20231017	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	720	15	2	2.13	31910598	44524	21.10	706	738	706	916	494	705	716.71	0.63	-4188	767	735	718	686	669	727	678	214	211	500	470	1	1	42851600	309	-6.15	0.66	12	0.10	-117.00	1096.00	1205	20221021	-40.25	650	20230327	10.77	1044	-31.03	20230622	650	10.77	20230327	1205	-40.25	20221021	650	10.77	20230327	0.52	N	015020	500	214 억	271152	N	N	0	N	N
87	20231017	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	719	14	2	1.99	23827217	33280	15.77	706	738	706	916	494	705	715.96	0.63	-3430	767	735	718	686	669	727	678	214	211	500	470	1	1	42851600	308	-6.15	0.66	12	0.08	-117.00	1096.00	1205	20221021	-40.33	650	20230327	10.62	1044	-31.13	20230622	650	10.62	20230327	1205	-40.33	20221021	650	10.62	20230327	0.52	N	015020	500	214 억	271152	N	N	0	N	N
88	20231017	100249	57	100.00	KOSPI	서비스업	N	N	N	N	N	715	10	2	1.42	20171897	28179	13.36	706	738	706	916	494	705	715.85	0.63	-2616	767	735	718	686	669	727	678	214	211	500	470	1	1	42851600	306	-6.11	0.65	12	0.07	-117.00	1096.00	1205	20221021	-40.66	650	20230327	10.00	1044	-31.51	20230622	650	10.00	20230327	1205	-40.66	20221021	650	10.00	20230327	0.52	N	015020	500	214 억	271152	N	N	0	N	N
89	20231017	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	29	2	4.11	850634	1204	0.57	706	738	706	916	494	705	706.51	0.63	-295	767	735	718	686	669	727	678	214	211	500	470	1	1	42851600	315	-6.27	0.67	12	0.00	-117.00	1096.00	1205	20221021	-39.09	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1205	-39.09	20221021	650	12.92	20230327	0.52	N	015020	500	214 억	271152	N	N	0	N	N
90	20231016	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	705	-30	5	-4.08	150044516	209855	199.02	750	750	701	955	515	735	714.99	0.67	-13535	775	754	743	722	711	749	717	214	220	500	490	1	1	42851600	302	-6.03	0.64	12	0.49	-117.00	1096.00	1205	20221021	-41.49	650	20230327	8.46	1044	-32.47	20230622	650	8.46	20230327	1205	-41.49	20221021	650	8.46	20230327	0.52	N	015020	500	214 억	288348	N	N	1	N	N
91	20231016	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	708	-27	5	-3.67	143370489	200413	190.06	750	750	701	955	515	735	715.38	0.67	-12955	775	754	743	722	711	749	717	214	220	500	490	1	1	42851600	303	-6.05	0.65	12	0.47	-117.00	1096.00	1205	20221021	-41.24	650	20230327	8.92	1044	-32.18	20230622	650	8.92	20230327	1205	-41.24	20221021	650	8.92	20230327	0.52	N	015020	500	214 억	288348	N	N	1	N	N
92	20231016	140251	57	100.00	KOSPI	서비스업	N	N	N	N	N	709	-26	5	-3.54	130480802	182200	172.79	750	750	701	955	515	735	716.14	0.67	-10218	775	754	743	722	711	749	717	214	220	500	490	1	1	42851600	304	-6.06	0.65	12	0.43	-117.00	1096.00	1205	20221021	-41.16	650	20230327	9.08	1044	-32.09	20230622	650	9.08	20230327	1205	-41.16	20221021	650	9.08	20230327	0.52	N	015020	500	214 억	288348	N	N	1	N	N
93	20231016	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	707	-28	5	-3.81	116859434	162930	154.52	750	750	701	955	515	735	717.24	0.67	-10935	775	754	743	722	711	749	717	214	220	500	490	1	1	42851600	303	-6.04	0.65	12	0.38	-117.00	1096.00	1205	20221021	-41.33	650	20230327	8.77	1044	-32.28	20230622	650	8.77	20230327	1205	-41.33	20221021	650	8.77	20230327	0.52	N	015020	500	214 억	288348	N	N	1	N	N
94	20231016	120252	57	100.00	KOSPI	서비스업	N	N	N	N	N	715	-20	5	-2.72	73416680	101639	96.39	750	750	713	955	515	735	722.33	0.67	-7523	775	754	743	722	711	749	717	214	220	500	490	1	1	42851600	306	-6.11	0.65	12	0.24	-117.00	1096.00	1205	20221021	-40.66	650	20230327	10.00	1044	-31.51	20230622	650	10.00	20230327	1205	-40.66	20221021	650	10.00	20230327	0.52	N	015020	500	214 억	288348	N	N	1	N	N
95	20231016	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	718	-17	5	-2.31	42506764	58542	55.52	750	750	716	955	515	735	726.09	0.67	-6567	775	754	743	722	711	749	717	214	220	500	490	1	1	42851600	308	-6.14	0.66	12	0.14	-117.00	1096.00	1205	20221021	-40.41	650	20230327	10.46	1044	-31.23	20230622	650	10.46	20230327	1205	-40.41	20221021	650	10.46	20230327	0.52	N	015020	500	214 억	288348	N	N	1	N	N
96	20231016	100248	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	-5	5	-0.68	14959667	20470	19.41	750	750	724	955	515	735	730.81	0.67	-6153	775	754	743	722	711	749	717	214	220	500	490	1	1	42851600	313	-6.24	0.67	12	0.05	-117.00	1096.00	1205	20221021	-39.42	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1205	-39.42	20221021	650	12.31	20230327	0.52	N	015020	500	214 억	288348	N	N	1	N	N
97	20231016	090249	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	2	2	0.27	1775438	2402	2.28	750	750	737	955	515	735	739.15	0.67	-264	775	754	743	722	711	749	717	214	220	500	490	1	1	42851600	316	-6.30	0.67	12	0.01	-117.00	1096.00	1205	20221021	-38.84	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1205	-38.84	20221021	650	13.38	20230327	0.52	N	015020	500	214 억	288348	N	N	1	N	N
98	20231012	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	-20	5	-2.59	120428789	159899	95.21	772	786	743	1003	541	772	753.16	0.73	-5369	807	789	769	751	731	798	760	214	231	500	520	1	1	42851600	322	-6.43	0.69	12	0.37	-117.00	1096.00	1205	20221021	-37.59	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1205	-37.59	20221021	650	15.69	20230327	0.53	N	015020	500	214 억	313568	N	N	2	N	N
99	20231012	150250	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	-18	5	-2.33	115626433	153512	91.41	772	786	743	1003	541	772	753.21	0.73	-5173	807	789	769	751	731	798	760	214	231	500	520	1	1	42851600	323	-6.44	0.69	12	0.36	-117.00	1096.00	1205	20221021	-37.43	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1205	-37.43	20221021	650	16.00	20230327	0.53	N	015020	500	214 억	313568	N	N	2	N	N
100	20231012	140247	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	-18	5	-2.33	98580829	130745	77.85	772	786	743	1003	541	772	753.99	0.73	746	807	789	769	751	731	798	760	214	231	500	520	1	1	42851600	323	-6.44	0.69	12	0.31	-117.00	1096.00	1205	20221021	-37.43	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1205	-37.43	20221021	650	16.00	20230327	0.53	N	015020	500	214 억	313568	N	N	2	N	N
101	20231012	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	756	-16	5	-2.07	91746751	121652	72.44	772	786	743	1003	541	772	754.17	0.73	746	807	789	769	751	731	798	760	214	231	500	520	1	1	42851600	324	-6.46	0.69	12	0.28	-117.00	1096.00	1205	20221021	-37.26	650	20230327	16.31	1044	-27.59	20230622	650	16.31	20230327	1205	-37.26	20221021	650	16.31	20230327	0.53	N	015020	500	214 억	313568	N	N	2	N	N
102	20231012	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	-17	5	-2.20	83099070	110205	65.62	772	786	743	1003	541	772	754.04	0.73	711	807	789	769	751	731	798	760	214	231	500	520	1	1	42851600	324	-6.45	0.69	12	0.26	-117.00	1096.00	1205	20221021	-37.34	650	20230327	16.15	1044	-27.68	20230622	650	16.15	20230327	1205	-37.34	20221021	650	16.15	20230327	0.53	N	015020	500	214 억	313568	N	N	2	N	N
103	20231012	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	753	-19	5	-2.46	78427644	103999	61.93	772	786	743	1003	541	772	754.12	0.73	1086	807	789	769	751	731	798	760	214	231	500	520	1	1	42851600	323	-6.44	0.69	12	0.24	-117.00	1096.00	1205	20221021	-37.51	650	20230327	15.85	1044	-27.87	20230622	650	15.85	20230327	1205	-37.51	20221021	650	15.85	20230327	0.53	N	015020	500	214 억	313568	N	N	2	N	N
104	20231012	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-22	5	-2.85	66051446	87463	52.08	772	786	743	1003	541	772	755.19	0.73	1435	807	789	769	751	731	798	760	214	231	500	520	1	1	42851600	321	-6.41	0.68	12	0.20	-117.00	1096.00	1205	20221021	-37.76	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1205	-37.76	20221021	650	15.38	20230327	0.53	N	015020	500	214 억	313568	N	N	2	N	N
105	20231012	090255	57	100.00	KOSPI	서비스업	N	N	N	N	N	772	0	3	0.00	12673412	16415	9.77	772	786	771	1003	541	772	772.06	0.73	-1366	807	789	769	751	731	798	760	214	231	500	520	1	1	42851600	331	-6.60	0.70	12	0.04	-117.00	1096.00	1205	20221021	-35.93	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1205	-35.93	20221021	650	18.77	20230327	0.53	N	015020	500	214 억	313568	N	N	2	N	N
106	20231011	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	772	23	2	3.07	128354468	166661	60.86	749	787	749	973	525	749	770.15	0.73	5027	785	766	741	722	697	776	732	214	224	500	500	1	1	42851600	331	-6.60	0.70	12	0.39	-117.00	1096.00	1205	20221021	-35.93	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1205	-35.93	20221021	650	18.77	20230327	0.53	N	015020	500	214 억	312629	N	N	2	N	N
107	20231011	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	765	16	2	2.14	105093265	136450	49.83	749	787	749	973	525	749	770.20	0.73	5064	785	766	741	722	697	776	732	214	224	500	500	1	1	42851600	328	-6.54	0.70	12	0.32	-117.00	1096.00	1205	20221021	-36.51	650	20230327	17.69	1044	-26.72	20230622	650	17.69	20230327	1205	-36.51	20221021	650	17.69	20230327	0.53	N	015020	500	214 억	312629	N	N	1	N	N
108	20231011	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	772	23	2	3.07	90996588	118099	43.13	749	787	749	973	525	749	770.51	0.73	2630	785	766	741	722	697	776	732	214	224	500	500	1	1	42851600	331	-6.60	0.70	12	0.28	-117.00	1096.00	1205	20221021	-35.93	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1205	-35.93	20221021	650	18.77	20230327	0.53	N	015020	500	214 억	312629	N	N	1	N	N
109	20231011	130249	57	100.00	KOSPI	서비스업	N	N	N	N	N	772	23	2	3.07	73514049	95452	34.86	749	787	749	973	525	749	770.17	0.73	2139	785	766	741	722	697	776	732	214	224	500	500	1	1	42851600	331	-6.60	0.70	12	0.22	-117.00	1096.00	1205	20221021	-35.93	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1205	-35.93	20221021	650	18.77	20230327	0.53	N	015020	500	214 억	312629	N	N	1	N	N
110	20231011	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	772	23	2	3.07	66339383	86134	31.45	749	787	749	973	525	749	770.19	0.73	925	785	766	741	722	697	776	732	214	224	500	500	1	1	42851600	331	-6.60	0.70	12	0.20	-117.00	1096.00	1205	20221021	-35.93	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1205	-35.93	20221021	650	18.77	20230327	0.53	N	015020	500	214 억	312629	N	N	1	N	N
111	20231011	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	770	21	2	2.80	52745816	68417	24.98	749	787	749	973	525	749	770.95	0.73	1054	785	766	741	722	697	776	732	214	224	500	500	1	1	42851600	330	-6.58	0.70	12	0.16	-117.00	1096.00	1205	20221021	-36.10	650	20230327	18.46	1044	-26.25	20230622	650	18.46	20230327	1205	-36.10	20221021	650	18.46	20230327	0.53	N	015020	500	214 억	312629	N	N	1	N	N
112	20231011	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	770	21	2	2.80	37648864	48726	17.79	749	787	749	973	525	749	772.66	0.73	2150	785	766	741	722	697	776	732	214	224	500	500	1	1	42851600	330	-6.58	0.70	12	0.11	-117.00	1096.00	1205	20221021	-36.10	650	20230327	18.46	1044	-26.25	20230622	650	18.46	20230327	1205	-36.10	20221021	650	18.46	20230327	0.53	N	015020	500	214 억	312629	N	N	1	N	N
113	20231011	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	753	4	2	0.53	2649924	3531	1.29	749	753	749	973	525	749	750.47	0.73	619	785	766	741	722	697	776	732	214	224	500	500	1	1	42851600	323	-6.44	0.69	12	0.01	-117.00	1096.00	1205	20221021	-37.51	650	20230327	15.85	1044	-27.87	20230622	650	15.85	20230327	1205	-37.51	20221021	650	15.85	20230327	0.53	N	015020	500	214 억	312629	N	N	1	N	N
114	20231010	160250	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	22	2	3.03	201287580	273084	105.29	728	760	716	945	509	727	737.09	0.41	132987	789	758	736	705	683	773	720	214	218	500	490	1	1	42851600	321	-6.40	0.68	12	0.64	-117.00	1096.00	1205	20221021	-37.84	650	20230327	15.23	1044	-28.26	20230622	650	15.23	20230327	1205	-37.84	20221021	650	15.23	20230327	0.53	N	015020	500	214 억	176728	N	N	1	N	N
115	20231010	150250	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	27	2	3.71	195572777	265465	102.35	728	760	716	945	509	727	736.72	0.41	132908	789	758	736	705	683	773	720	214	218	500	490	1	1	42851600	323	-6.44	0.69	12	0.62	-117.00	1096.00	1205	20221021	-37.43	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1205	-37.43	20221021	650	16.00	20230327	0.53	N	015020	500	214 억	176728	N	N	0	N	N
116	20231010	140248	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	22	2	3.03	165693297	225591	86.98	728	760	716	945	509	727	734.49	0.41	130680	789	758	736	705	683	773	720	214	218	500	490	1	1	42851600	321	-6.40	0.68	12	0.53	-117.00	1096.00	1205	20221021	-37.84	650	20230327	15.23	1044	-28.26	20230622	650	15.23	20230327	1205	-37.84	20221021	650	15.23	20230327	0.53	N	015020	500	214 억	176728	N	N	0	N	N
117	20231010	130248	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	21	2	2.89	147925609	201713	77.77	728	760	716	945	509	727	733.35	0.41	131666	789	758	736	705	683	773	720	214	218	500	490	1	1	42851600	321	-6.39	0.68	12	0.47	-117.00	1096.00	1205	20221021	-37.93	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1205	-37.93	20221021	650	15.08	20230327	0.53	N	015020	500	214 억	176728	N	N	0	N	N
118	20231010	120248	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	22	2	3.03	143309903	195543	75.39	728	760	716	945	509	727	732.88	0.41	131727	789	758	736	705	683	773	720	214	218	500	490	1	1	42851600	321	-6.40	0.68	12	0.46	-117.00	1096.00	1205	20221021	-37.84	650	20230327	15.23	1044	-28.26	20230622	650	15.23	20230327	1205	-37.84	20221021	650	15.23	20230327	0.53	N	015020	500	214 억	176728	N	N	0	N	N
119	20231010	110243	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	23	2	3.16	135778162	185496	71.52	728	760	716	945	509	727	731.97	0.41	130315	789	758	736	705	683	773	720	214	218	500	490	1	1	42851600	321	-6.41	0.68	12	0.43	-117.00	1096.00	1205	20221021	-37.76	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1205	-37.76	20221021	650	15.38	20230327	0.53	N	015020	500	214 억	176728	N	N	0	N	N
120	20231010	100246	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	25	2	3.44	129639212	177334	68.37	728	760	716	945	509	727	731.05	0.41	128965	789	758	736	705	683	773	720	214	218	500	490	1	1	42851600	322	-6.43	0.69	12	0.41	-117.00	1096.00	1205	20221021	-37.59	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1205	-37.59	20221021	650	15.69	20230327	0.53	N	015020	500	214 억	176728	N	N	0	N	N
121	20231010	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-2	5	-0.28	8876106	12204	4.71	728	728	725	945	509	727	727.31	0.41	-5378	789	758	736	705	683	773	720	214	218	500	490	1	1	42851600	311	-6.20	0.66	12	0.03	-117.00	1096.00	1205	20221021	-39.83	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1205	-39.83	20221021	650	11.54	20230327	0.53	N	015020	500	214 억	176728	N	N	0	N	N
122	20231006	160248	57	100.00	KOSPI	서비스업	N	N	N	N	N	727	-3	5	-0.41	190800233	259164	119.01	714	767	714	949	511	730	736.23	0.45	-7724	783	756	741	714	699	751	709	214	219	500	490	1	1	42851600	312	-6.21	0.66	12	0.60	-117.00	1096.00	1205	20221021	-39.67	650	20230327	11.85	1044	-30.36	20230622	650	11.85	20230327	1205	-39.67	20221021	650	11.85	20230327	0.57	N	015020	500	214 억	191946	N	N	0	N	N
123	20231006	150244	57	100.00	KOSPI	서비스업	N	N	N	N	N	756	26	2	3.56	182203830	247385	113.60	714	767	714	949	511	730	736.52	0.45	-3400	783	756	741	714	699	751	709	214	219	500	490	1	1	42851600	324	-6.46	0.69	12	0.58	-117.00	1096.00	1205	20221021	-37.26	650	20230327	16.31	1044	-27.59	20230622	650	16.31	20230327	1205	-37.26	20221021	650	16.31	20230327	0.57	N	015020	500	214 억	191946	N	N	0	N	N
124	20231006	140245	57	100.00	KOSPI	서비스업	N	N	N	N	N	760	30	2	4.11	158428842	215894	99.14	714	761	714	949	511	730	733.83	0.45	-5124	783	756	741	714	699	751	709	214	219	500	490	1	1	42851600	326	-6.50	0.69	12	0.50	-117.00	1096.00	1205	20221021	-36.93	650	20230327	16.92	1044	-27.20	20230622	650	16.92	20230327	1205	-36.93	20221021	650	16.92	20230327	0.57	N	015020	500	214 억	191946	N	N	0	N	N
125	20231006	130243	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	16	2	2.19	145300484	198345	91.08	714	750	714	949	511	730	732.56	0.45	-3971	783	756	741	714	699	751	709	214	219	500	490	1	1	42851600	320	-6.38	0.68	12	0.46	-117.00	1096.00	1205	20221021	-38.09	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1205	-38.09	20221021	650	14.77	20230327	0.57	N	015020	500	214 억	191946	N	N	0	N	N
126	20231006	120243	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	2	2	0.27	56161705	77102	35.40	714	740	714	949	511	730	728.41	0.45	-2343	783	756	741	714	699	751	709	214	219	500	490	1	1	42851600	314	-6.26	0.67	12	0.18	-117.00	1096.00	1205	20221021	-39.25	650	20230327	12.62	1044	-29.89	20230622	650	12.62	20230327	1205	-39.25	20221021	650	12.62	20230327	0.57	N	015020	500	214 억	191946	N	N	0	N	N
127	20231006	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	4	2	0.55	33859374	46519	21.36	714	740	714	949	511	730	727.86	0.45	-2157	783	756	741	714	699	751	709	214	219	500	490	1	1	42851600	315	-6.27	0.67	12	0.11	-117.00	1096.00	1205	20221021	-39.09	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1205	-39.09	20221021	650	12.92	20230327	0.57	N	015020	500	214 억	191946	N	N	0	N	N
128	20231006	100242	57	100.00	KOSPI	서비스업	N	N	N	N	N	733	3	2	0.41	16356840	22674	10.41	714	740	714	949	511	730	721.39	0.45	-506	783	756	741	714	699	751	709	214	219	500	490	1	1	42851600	314	-6.26	0.67	12	0.05	-117.00	1096.00	1205	20221021	-39.17	650	20230327	12.77	1044	-29.79	20230622	650	12.77	20230327	1205	-39.17	20221021	650	12.77	20230327	0.57	N	015020	500	214 억	191946	N	N	0	N	N
129	20231006	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	720	-10	5	-1.37	5724128	7989	3.67	714	725	714	949	511	730	716.50	0.45	-611	783	756	741	714	699	751	709	214	219	500	490	1	1	42851600	309	-6.15	0.66	12	0.02	-117.00	1096.00	1205	20221021	-40.25	650	20230327	10.77	1044	-31.03	20230622	650	10.77	20230327	1205	-40.25	20221021	650	10.77	20230327	0.57	N	015020	500	214 억	191946	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History