KissMeData/011420/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1667	-8	5	-0.48	101480301	60610	96.61	1690	1691	1657	2175	1173	1675	1674.32	1.05	-7689	1712	1693	1670	1651	1628	1703	1661	138	500	500	1030	1	1	27549644	459	9.98	1.38	12	0.22	167.00	1210.00	4230	20230217	-60.59	1555	20230103	7.20	4230	-60.59	20230217	1555	7.20	20230103	4230	-60.59	20230217	1555	7.20	20230103	1.81	N	011420	500	137 억	289322	N	N	N	N
3	20231031	150301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1673	-2	5	-0.12	98310527	58710	93.58	1690	1691	1657	2175	1173	1675	1674.51	1.05	-6841	1712	1693	1670	1651	1628	1703	1661	138	500	500	1030	1	1	27549644	461	10.02	1.38	12	0.21	167.00	1210.00	4230	20230217	-60.45	1555	20230103	7.59	4230	-60.45	20230217	1555	7.59	20230103	4230	-60.45	20230217	1555	7.59	20230103	1.81	N	011420	500	137 억	289322	N	N	N	N
4	20231031	140304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1669	-6	5	-0.36	85501212	51021	81.33	1690	1691	1659	2175	1173	1675	1675.80	1.05	-6452	1712	1693	1670	1651	1628	1703	1661	138	500	500	1030	1	1	27549644	460	9.99	1.38	12	0.19	167.00	1210.00	4230	20230217	-60.54	1555	20230103	7.33	4230	-60.54	20230217	1555	7.33	20230103	4230	-60.54	20230217	1555	7.33	20230103	1.81	N	011420	500	137 억	289322	N	N	N	N
5	20231031	130301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1674	-1	5	-0.06	78618587	46905	74.77	1690	1691	1659	2175	1173	1675	1676.12	1.05	-5571	1712	1693	1670	1651	1628	1703	1661	138	500	500	1030	1	1	27549644	461	10.02	1.38	12	0.17	167.00	1210.00	4230	20230217	-60.43	1555	20230103	7.65	4230	-60.43	20230217	1555	7.65	20230103	4230	-60.43	20230217	1555	7.65	20230103	1.81	N	011420	500	137 억	289322	N	N	N	N
6	20231031	120256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1662	-13	5	-0.78	64861765	38650	61.61	1690	1691	1660	2175	1173	1675	1678.18	1.05	-4613	1712	1693	1670	1651	1628	1703	1661	138	500	500	1030	1	1	27549644	458	9.95	1.37	12	0.14	167.00	1210.00	4230	20230217	-60.71	1555	20230103	6.88	4230	-60.71	20230217	1555	6.88	20230103	4230	-60.71	20230217	1555	6.88	20230103	1.81	N	011420	500	137 억	289322	N	N	N	N
7	20231031	110306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1684	9	2	0.54	49982929	29733	47.39	1690	1691	1670	2175	1173	1675	1681.06	1.05	-4844	1712	1693	1670	1651	1628	1703	1661	138	500	500	1030	1	1	27549644	464	10.08	1.39	12	0.11	167.00	1210.00	4230	20230217	-60.19	1555	20230103	8.30	4230	-60.19	20230217	1555	8.30	20230103	4230	-60.19	20230217	1555	8.30	20230103	1.81	N	011420	500	137 억	289322	N	N	N	N
8	20231031	100304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1679	4	2	0.24	31777491	18891	30.11	1690	1691	1674	2175	1173	1675	1682.15	1.05	-5341	1712	1693	1670	1651	1628	1703	1661	138	500	500	1030	1	1	27549644	463	10.05	1.39	12	0.07	167.00	1210.00	4230	20230217	-60.31	1555	20230103	7.97	4230	-60.31	20230217	1555	7.97	20230103	4230	-60.31	20230217	1555	7.97	20230103	1.81	N	011420	500	137 억	289322	N	N	N	N
9	20231031	090301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1691	16	2	0.96	5508206	3263	5.20	1690	1691	1684	2175	1173	1675	1688.08	1.05	-201	1712	1693	1670	1651	1628	1703	1661	138	500	500	1030	1	1	27549644	466	10.13	1.40	12	0.01	167.00	1210.00	4230	20230217	-60.02	1555	20230103	8.75	4230	-60.02	20230217	1555	8.75	20230103	4230	-60.02	20230217	1555	8.75	20230103	1.81	N	011420	500	137 억	289322	N	N	N	N
10	20231030	160258	57	100.00	KOSPI	서비스업	N	N	N	N		N	1675	6	2	0.36	105013225	62719	185.19	1651	1689	1647	2165	1169	1669	1674.34	1.07	-4327	1697	1683	1662	1648	1627	1690	1655	138	496	500	1030	1	1	27549644	461	10.03	1.38	12	0.23	167.00	1210.00	4230	20230217	-60.40	1555	20230103	7.72	4230	-60.40	20230217	1555	7.72	20230103	4230	-60.40	20230217	1555	7.72	20230103	1.77	N	011420	500	137 억	293910	N	N	N	N
11	20231030	150254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1687	18	2	1.08	99368604	59355	175.25	1651	1689	1647	2165	1169	1669	1674.14	1.07	-4858	1697	1683	1662	1648	1627	1690	1655	138	496	500	1030	1	1	27549644	465	10.10	1.39	12	0.22	167.00	1210.00	4230	20230217	-60.12	1555	20230103	8.49	4230	-60.12	20230217	1555	8.49	20230103	4230	-60.12	20230217	1555	8.49	20230103	1.77	N	011420	500	137 억	293910	N	N	N	N
12	20231030	140254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1673	4	2	0.24	94729933	56602	167.13	1651	1689	1647	2165	1169	1669	1673.61	1.07	-4157	1697	1683	1662	1648	1627	1690	1655	138	496	500	1030	1	1	27549644	461	10.02	1.38	12	0.21	167.00	1210.00	4230	20230217	-60.45	1555	20230103	7.59	4230	-60.45	20230217	1555	7.59	20230103	4230	-60.45	20230217	1555	7.59	20230103	1.77	N	011420	500	137 억	293910	N	N	N	N
13	20231030	130254	57	100.00	KOSPI	서비스업	N	N	N	N		N	1671	2	2	0.12	91633005	54748	161.65	1651	1689	1647	2165	1169	1669	1673.72	1.07	-4395	1697	1683	1662	1648	1627	1690	1655	138	496	500	1030	1	1	27549644	460	10.01	1.38	12	0.20	167.00	1210.00	4230	20230217	-60.50	1555	20230103	7.46	4230	-60.50	20230217	1555	7.46	20230103	4230	-60.50	20230217	1555	7.46	20230103	1.77	N	011420	500	137 억	293910	N	N	N	N
14	20231030	120251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1677	8	2	0.48	50855023	30467	89.96	1651	1678	1647	2165	1169	1669	1669.18	1.07	-4351	1697	1683	1662	1648	1627	1690	1655	138	496	500	1030	1	1	27549644	462	10.04	1.39	12	0.11	167.00	1210.00	4230	20230217	-60.35	1555	20230103	7.85	4230	-60.35	20230217	1555	7.85	20230103	4230	-60.35	20230217	1555	7.85	20230103	1.77	N	011420	500	137 억	293910	N	N	N	N
15	20231030	110251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1675	6	2	0.36	40063505	24031	70.95	1651	1678	1647	2165	1169	1669	1667.16	1.07	-1858	1697	1683	1662	1648	1627	1690	1655	138	496	500	1030	1	1	27549644	461	10.03	1.38	12	0.09	167.00	1210.00	4230	20230217	-60.40	1555	20230103	7.72	4230	-60.40	20230217	1555	7.72	20230103	4230	-60.40	20230217	1555	7.72	20230103	1.77	N	011420	500	137 억	293910	N	N	N	N
16	20231030	100251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1662	-7	5	-0.42	6903807	4174	12.32	1651	1665	1647	2165	1169	1669	1654.00	1.07	-1124	1697	1683	1662	1648	1627	1690	1655	138	496	500	1030	1	1	27549644	458	9.95	1.37	12	0.02	167.00	1210.00	4230	20230217	-60.71	1555	20230103	6.88	4230	-60.71	20230217	1555	6.88	20230103	4230	-60.71	20230217	1555	6.88	20230103	1.77	N	011420	500	137 억	293910	N	N	N	N
17	20231030	090249	57	100.00	KOSPI	서비스업	N	N	N	N		N	1654	-15	5	-0.90	1198629	726	2.14	1651	1654	1651	2165	1169	1669	1651.00	1.07	310	1697	1683	1662	1648	1627	1690	1655	138	496	500	1030	1	1	27549644	456	9.90	1.37	12	0.00	167.00	1210.00	4230	20230217	-60.90	1555	20230103	6.37	4230	-60.90	20230217	1555	6.37	20230103	4230	-60.90	20230217	1555	6.37	20230103	1.77	N	011420	500	137 억	293910	N	N	N	N
18	20231027	160237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1669	-7	5	-0.42	56191921	33813	46.52	1668	1676	1641	2175	1174	1676	1661.83	1.10	-9362	1748	1712	1685	1649	1622	1698	1635	138	499	500	1030	1	1	27549644	460	9.99	1.38	12	0.12	167.00	1210.00	4230	20230217	-60.54	1555	20230103	7.33	4230	-60.54	20230217	1555	7.33	20230103	4230	-60.54	20230217	1555	7.33	20230103	1.80	N	011420	500	137 억	304390	N	N	N	N
19	20231027	150252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1662	-14	5	-0.84	51113453	30766	42.33	1668	1676	1641	2175	1174	1676	1661.36	1.10	-7629	1748	1712	1685	1649	1622	1698	1635	138	499	500	1030	1	1	27549644	458	9.95	1.37	12	0.11	167.00	1210.00	4230	20230217	-60.71	1555	20230103	6.88	4230	-60.71	20230217	1555	6.88	20230103	4230	-60.71	20230217	1555	6.88	20230103	1.80	N	011420	500	137 억	304390	N	N	N	N
20	20231027	140251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1671	-5	5	-0.30	44679934	26894	37.00	1668	1676	1641	2175	1174	1676	1661.33	1.10	-6531	1748	1712	1685	1649	1622	1698	1635	138	499	500	1030	1	1	27549644	460	10.01	1.38	12	0.10	167.00	1210.00	4230	20230217	-60.50	1555	20230103	7.46	4230	-60.50	20230217	1555	7.46	20230103	4230	-60.50	20230217	1555	7.46	20230103	1.80	N	011420	500	137 억	304390	N	N	N	N
21	20231027	130249	57	100.00	KOSPI	서비스업	N	N	N	N		N	1655	-21	5	-1.25	39824211	23966	32.97	1668	1676	1641	2175	1174	1676	1661.70	1.10	-5378	1748	1712	1685	1649	1622	1698	1635	138	499	500	1030	1	1	27549644	456	9.91	1.37	12	0.09	167.00	1210.00	4230	20230217	-60.87	1555	20230103	6.43	4230	-60.87	20230217	1555	6.43	20230103	4230	-60.87	20230217	1555	6.43	20230103	1.80	N	011420	500	137 억	304390	N	N	N	N
22	20231027	120252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1668	-8	5	-0.48	30493709	18363	25.26	1668	1676	1641	2175	1174	1676	1660.61	1.10	-3576	1748	1712	1685	1649	1622	1698	1635	138	499	500	1030	1	1	27549644	460	9.99	1.38	12	0.07	167.00	1210.00	4230	20230217	-60.57	1555	20230103	7.27	4230	-60.57	20230217	1555	7.27	20230103	4230	-60.57	20230217	1555	7.27	20230103	1.80	N	011420	500	137 억	304390	N	N	N	N
23	20231027	110253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1657	-19	5	-1.13	27532595	16586	22.82	1668	1676	1641	2175	1174	1676	1659.99	1.10	-4063	1748	1712	1685	1649	1622	1698	1635	138	499	500	1030	1	1	27549644	456	9.92	1.37	12	0.06	167.00	1210.00	4230	20230217	-60.83	1555	20230103	6.56	4230	-60.83	20230217	1555	6.56	20230103	4230	-60.83	20230217	1555	6.56	20230103	1.80	N	011420	500	137 억	304390	N	N	N	N
24	20231027	100252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1669	-7	5	-0.42	19882917	12001	16.51	1668	1670	1641	2175	1174	1676	1656.77	1.10	-4024	1748	1712	1685	1649	1622	1698	1635	138	499	500	1030	1	1	27549644	460	9.99	1.38	12	0.04	167.00	1210.00	4230	20230217	-60.54	1555	20230103	7.33	4230	-60.54	20230217	1555	7.33	20230103	4230	-60.54	20230217	1555	7.33	20230103	1.80	N	011420	500	137 억	304390	N	N	N	N
25	20231027	090249	57	100.00	KOSPI	서비스업	N	N	N	N		N	1663	-13	5	-0.78	5894703	3534	4.86	1668	1670	1663	2175	1174	1676	1668.00	1.10	-29	1748	1712	1685	1649	1622	1698	1635	138	499	500	1030	1	1	27549644	458	9.96	1.37	12	0.01	167.00	1210.00	4230	20230217	-60.69	1555	20230103	6.95	4230	-60.69	20230217	1555	6.95	20230103	4230	-60.69	20230217	1555	6.95	20230103	1.80	N	011420	500	137 억	304390	N	N	N	N
26	20231026	160247	57	100.00	KOSPI	서비스업	N	N	N	N		N	1676	-64	5	-3.68	121779308	72451	53.13	1720	1721	1658	2260	1218	1740	1680.00	1.20	-23365	1792	1766	1720	1694	1648	1779	1707	138	520	500	1070	1	1	27549644	462	10.04	1.39	12	0.26	167.00	1210.00	4230	20230217	-60.38	1555	20230103	7.78	4230	-60.38	20230217	1555	7.78	20230103	4230	-60.38	20230217	1555	7.78	20230103	1.81	N	011420	500	137 억	330372	N	N	N	N
27	20231026	150248	57	100.00	KOSPI	서비스업	N	N	N	N		N	1661	-79	5	-4.54	114470962	68056	49.91	1720	1721	1658	2260	1218	1740	1681.12	1.20	-22425	1792	1766	1720	1694	1648	1779	1707	138	520	500	1070	1	1	27549644	458	9.95	1.37	12	0.25	167.00	1210.00	4230	20230217	-60.73	1555	20230103	6.82	4230	-60.73	20230217	1555	6.82	20230103	4230	-60.73	20230217	1555	6.82	20230103	1.81	N	011420	500	137 억	330372	N	N	N	N
28	20231026	140248	57	100.00	KOSPI	서비스업	N	N	N	N		N	1661	-79	5	-4.54	95445009	56605	41.51	1720	1721	1661	2260	1218	1740	1685.16	1.20	-18298	1792	1766	1720	1694	1648	1779	1707	138	520	500	1070	1	1	27549644	458	9.95	1.37	12	0.21	167.00	1210.00	4230	20230217	-60.73	1555	20230103	6.82	4230	-60.73	20230217	1555	6.82	20230103	4230	-60.73	20230217	1555	6.82	20230103	1.81	N	011420	500	137 억	330372	N	N	N	N
29	20231026	130248	57	100.00	KOSPI	서비스업	N	N	N	N		N	1677	-63	5	-3.62	82571156	48888	35.85	1720	1721	1676	2260	1218	1740	1687.89	1.20	-14428	1792	1766	1720	1694	1648	1779	1707	138	520	500	1070	1	1	27549644	462	10.04	1.39	12	0.18	167.00	1210.00	4230	20230217	-60.35	1555	20230103	7.85	4230	-60.35	20230217	1555	7.85	20230103	4230	-60.35	20230217	1555	7.85	20230103	1.81	N	011420	500	137 억	330372	N	N	N	N
30	20231026	120248	57	100.00	KOSPI	서비스업	N	N	N	N		N	1683	-57	5	-3.28	68941566	40771	29.90	1720	1721	1676	2260	1218	1740	1689.67	1.20	-8431	1792	1766	1720	1694	1648	1779	1707	138	520	500	1070	1	1	27549644	464	10.08	1.39	12	0.15	167.00	1210.00	4230	20230217	-60.21	1555	20230103	8.23	4230	-60.21	20230217	1555	8.23	20230103	4230	-60.21	20230217	1555	8.23	20230103	1.81	N	011420	500	137 억	330372	N	N	N	N
31	20231026	110250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1686	-54	5	-3.10	60757855	35910	26.33	1720	1721	1676	2260	1218	1740	1690.53	1.20	-5369	1792	1766	1720	1694	1648	1779	1707	138	520	500	1070	1	1	27549644	464	10.10	1.39	12	0.13	167.00	1210.00	4230	20230217	-60.14	1555	20230103	8.42	4230	-60.14	20230217	1555	8.42	20230103	4230	-60.14	20230217	1555	8.42	20230103	1.81	N	011420	500	137 억	330372	N	N	N	N
32	20231026	100250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1703	-37	5	-2.13	50867980	30049	22.04	1720	1721	1676	2260	1218	1740	1691.16	1.20	-4989	1792	1766	1720	1694	1648	1779	1707	138	520	500	1070	1	1	27549644	469	10.20	1.41	12	0.11	167.00	1210.00	4230	20230217	-59.74	1555	20230103	9.52	4230	-59.74	20230217	1555	9.52	20230103	4230	-59.74	20230217	1555	9.52	20230103	1.81	N	011420	500	137 억	330372	N	N	N	N
33	20231026	090248	57	100.00	KOSPI	서비스업	N	N	N	N		N	1681	-59	5	-3.39	11601387	6810	4.99	1720	1721	1676	2260	1218	1740	1697.09	1.20	695	1792	1766	1720	1694	1648	1779	1707	138	520	500	1070	1	1	27549644	463	10.07	1.39	12	0.02	167.00	1210.00	4230	20230217	-60.26	1555	20230103	8.10	4230	-60.26	20230217	1555	8.10	20230103	4230	-60.26	20230217	1555	8.10	20230103	1.81	N	011420	500	137 억	330372	N	N	N	N
34	20231025	160249	57	100.00	KOSPI	서비스업	N	N	N	N		N	1740	58	2	3.45	232767129	136082	150.66	1687	1746	1674	2185	1178	1682	1710.38	1.12	15109	1734	1707	1659	1632	1584	1721	1646	138	503	500	1040	1	1	27549644	479	10.42	1.44	12	0.49	167.00	1210.00	4230	20230217	-58.87	1555	20230103	11.90	4230	-58.87	20230217	1555	11.90	20230103	4230	-58.87	20230217	1555	11.90	20230103	1.85	N	011420	500	137 억	308435	N	N	N	N
35	20231025	150250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1745	63	2	3.75	202325310	118600	131.30	1687	1746	1674	2185	1178	1682	1705.95	1.12	18283	1734	1707	1659	1632	1584	1721	1646	138	503	500	1040	1	1	27549644	481	10.45	1.44	12	0.43	167.00	1210.00	4230	20230217	-58.75	1555	20230103	12.22	4230	-58.75	20230217	1555	12.22	20230103	4230	-58.75	20230217	1555	12.22	20230103	1.85	N	011420	500	137 억	308435	N	N	N	N
36	20231025	140246	57	100.00	KOSPI	서비스업	N	N	N	N		N	1732	50	2	2.97	166847197	98208	108.73	1687	1732	1674	2185	1178	1682	1698.92	1.12	13232	1734	1707	1659	1632	1584	1721	1646	138	503	500	1040	1	1	27549644	477	10.37	1.43	12	0.36	167.00	1210.00	4230	20230217	-59.05	1555	20230103	11.38	4230	-59.05	20230217	1555	11.38	20230103	4230	-59.05	20230217	1555	11.38	20230103	1.85	N	011420	500	137 억	308435	N	N	N	N
37	20231025	130248	57	100.00	KOSPI	서비스업	N	N	N	N		N	1706	24	2	1.43	108560769	64262	71.15	1687	1717	1674	2185	1178	1682	1689.35	1.12	5861	1734	1707	1659	1632	1584	1721	1646	138	503	500	1040	1	1	27549644	470	10.22	1.41	12	0.23	167.00	1210.00	4230	20230217	-59.67	1555	20230103	9.71	4230	-59.67	20230217	1555	9.71	20230103	4230	-59.67	20230217	1555	9.71	20230103	1.85	N	011420	500	137 억	308435	N	N	N	N
38	20231025	120247	57	100.00	KOSPI	서비스업	N	N	N	N		N	1701	19	2	1.13	103861634	61507	68.10	1687	1717	1674	2185	1178	1682	1688.61	1.12	6150	1734	1707	1659	1632	1584	1721	1646	138	503	500	1040	1	1	27549644	469	10.19	1.41	12	0.22	167.00	1210.00	4230	20230217	-59.79	1555	20230103	9.39	4230	-59.79	20230217	1555	9.39	20230103	4230	-59.79	20230217	1555	9.39	20230103	1.85	N	011420	500	137 억	308435	N	N	N	N
39	20231025	110247	57	100.00	KOSPI	서비스업	N	N	N	N		N	1704	22	2	1.31	99201593	58772	65.07	1687	1717	1674	2185	1178	1682	1687.91	1.12	6270	1734	1707	1659	1632	1584	1721	1646	138	503	500	1040	1	1	27549644	469	10.20	1.41	12	0.21	167.00	1210.00	4230	20230217	-59.72	1555	20230103	9.58	4230	-59.72	20230217	1555	9.58	20230103	4230	-59.72	20230217	1555	9.58	20230103	1.85	N	011420	500	137 억	308435	N	N	N	N
40	20231025	100247	57	100.00	KOSPI	서비스업	N	N	N	N		N	1690	8	2	0.48	69012414	41043	45.44	1687	1692	1674	2185	1178	1682	1681.47	1.12	6118	1734	1707	1659	1632	1584	1721	1646	138	503	500	1040	1	1	27549644	466	10.12	1.40	12	0.15	167.00	1210.00	4230	20230217	-60.05	1555	20230103	8.68	4230	-60.05	20230217	1555	8.68	20230103	4230	-60.05	20230217	1555	8.68	20230103	1.85	N	011420	500	137 억	308435	N	N	N	N
41	20231025	090247	57	100.00	KOSPI	서비스업	N	N	N	N		N	1688	6	2	0.36	12686405	7517	8.32	1687	1692	1687	2185	1178	1682	1687.70	1.12	3259	1734	1707	1659	1632	1584	1721	1646	138	503	500	1040	1	1	27549644	465	10.11	1.40	12	0.03	167.00	1210.00	4230	20230217	-60.09	1555	20230103	8.55	4230	-60.09	20230217	1555	8.55	20230103	4230	-60.09	20230217	1555	8.55	20230103	1.85	N	011420	500	137 억	308435	N	N	N	N
42	20231024	160243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1682	38	2	2.31	148918660	90272	182.31	1648	1686	1611	2135	1151	1644	1649.66	1.14	-5850	1679	1661	1648	1630	1617	1670	1639	138	491	500	1010	1	1	27549644	463	10.07	1.39	12	0.33	167.00	1210.00	4230	20230217	-60.24	1555	20230103	8.17	4230	-60.24	20230217	1555	8.17	20230103	4230	-60.24	20230217	1555	8.17	20230103	1.86	N	011420	500	137 억	313568	N	N	N	N
43	20231024	150247	57	100.00	KOSPI	서비스업	N	N	N	N		N	1672	28	2	1.70	137515022	83463	168.56	1648	1675	1611	2135	1151	1644	1647.62	1.14	-5567	1679	1661	1648	1630	1617	1670	1639	138	491	500	1010	1	1	27549644	461	10.01	1.38	12	0.30	167.00	1210.00	4230	20230217	-60.47	1555	20230103	7.52	4230	-60.47	20230217	1555	7.52	20230103	4230	-60.47	20230217	1555	7.52	20230103	1.86	N	011420	500	137 억	313568	N	N	N	N
44	20231024	140243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1648	4	2	0.24	92930486	56511	114.13	1648	1675	1611	2135	1151	1644	1644.47	1.14	-4330	1679	1661	1648	1630	1617	1670	1639	138	491	500	1010	1	1	27549644	454	9.87	1.36	12	0.21	167.00	1210.00	4230	20230217	-61.04	1555	20230103	5.98	4230	-61.04	20230217	1555	5.98	20230103	4230	-61.04	20230217	1555	5.98	20230103	1.86	N	011420	500	137 억	313568	N	N	N	N
45	20231024	130246	57	100.00	KOSPI	서비스업	N	N	N	N		N	1635	-9	5	-0.55	80802768	49138	99.24	1648	1675	1611	2135	1151	1644	1644.40	1.14	-6101	1679	1661	1648	1630	1617	1670	1639	138	491	500	1010	1	1	27549644	450	9.79	1.35	12	0.18	167.00	1210.00	4230	20230217	-61.35	1555	20230103	5.14	4230	-61.35	20230217	1555	5.14	20230103	4230	-61.35	20230217	1555	5.14	20230103	1.86	N	011420	500	137 억	313568	N	N	N	N
46	20231024	120245	57	100.00	KOSPI	서비스업	N	N	N	N		N	1638	-6	5	-0.36	73827022	44874	90.63	1648	1675	1611	2135	1151	1644	1645.21	1.14	-5897	1679	1661	1648	1630	1617	1670	1639	138	491	500	1010	1	1	27549644	451	9.81	1.35	12	0.16	167.00	1210.00	4230	20230217	-61.28	1555	20230103	5.34	4230	-61.28	20230217	1555	5.34	20230103	4230	-61.28	20230217	1555	5.34	20230103	1.86	N	011420	500	137 억	313568	N	N	N	N
47	20231024	110245	57	100.00	KOSPI	서비스업	N	N	N	N		N	1629	-15	5	-0.91	61903294	37572	75.88	1648	1675	1611	2135	1151	1644	1647.59	1.14	-4544	1679	1661	1648	1630	1617	1670	1639	138	491	500	1010	1	1	27549644	449	9.75	1.35	12	0.14	167.00	1210.00	4230	20230217	-61.49	1555	20230103	4.76	4230	-61.49	20230217	1555	4.76	20230103	4230	-61.49	20230217	1555	4.76	20230103	1.86	N	011420	500	137 억	313568	N	N	N	N
48	20231024	100244	57	100.00	KOSPI	서비스업	N	N	N	N		N	1643	-1	5	-0.06	39371657	23740	47.94	1648	1675	1637	2135	1151	1644	1658.45	1.14	571	1679	1661	1648	1630	1617	1670	1639	138	491	500	1010	1	1	27549644	453	9.84	1.36	12	0.09	167.00	1210.00	4230	20230217	-61.16	1555	20230103	5.66	4230	-61.16	20230217	1555	5.66	20230103	4230	-61.16	20230217	1555	5.66	20230103	1.86	N	011420	500	137 억	313568	N	N	N	N
49	20231024	090245	57	100.00	KOSPI	서비스업	N	N	N	N		N	1666	22	2	1.34	2778474	1683	3.40	1648	1666	1648	2135	1151	1644	1650.91	1.14	28	1679	1661	1648	1630	1617	1670	1639	138	491	500	1010	1	1	27549644	459	9.98	1.38	12	0.01	167.00	1210.00	4230	20230217	-60.61	1555	20230103	7.14	4230	-60.61	20230217	1555	7.14	20230103	4230	-60.61	20230217	1555	7.14	20230103	1.86	N	011420	500	137 억	313568	N	N	N	N
50	20231023	160242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1644	4	2	0.24	80515042	48897	88.68	1640	1666	1635	2130	1148	1640	1646.63	1.09	13045	1667	1653	1640	1626	1613	1660	1633	138	490	500	1010	1	1	27549644	453	9.84	1.36	12	0.18	167.00	1210.00	4230	20230217	-61.13	1555	20230103	5.72	4230	-61.13	20230217	1555	5.72	20230103	4230	-61.13	20230217	1555	5.72	20230103	1.89	N	011420	500	137 억	299155	N	N	N	N
51	20231023	150241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1649	9	2	0.55	71010350	43109	78.18	1640	1666	1635	2130	1148	1640	1647.23	1.09	12531	1667	1653	1640	1626	1613	1660	1633	138	490	500	1010	1	1	27549644	454	9.87	1.36	12	0.16	167.00	1210.00	4230	20230217	-61.02	1555	20230103	6.05	4230	-61.02	20230217	1555	6.05	20230103	4230	-61.02	20230217	1555	6.05	20230103	1.89	N	011420	500	137 억	299155	N	N	N	N
52	20231023	140243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1650	10	2	0.61	67986550	41273	74.85	1640	1666	1635	2130	1148	1640	1647.24	1.09	12270	1667	1653	1640	1626	1613	1660	1633	138	490	500	1010	1	1	27549644	455	9.88	1.36	12	0.15	167.00	1210.00	4230	20230217	-60.99	1555	20230103	6.11	4230	-60.99	20230217	1555	6.11	20230103	4230	-60.99	20230217	1555	6.11	20230103	1.89	N	011420	500	137 억	299155	N	N	N	N
53	20231023	130243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1654	14	2	0.85	61713249	37478	67.97	1640	1666	1635	2130	1148	1640	1646.65	1.09	11378	1667	1653	1640	1626	1613	1660	1633	138	490	500	1010	1	1	27549644	456	9.90	1.37	12	0.14	167.00	1210.00	4230	20230217	-60.90	1555	20230103	6.37	4230	-60.90	20230217	1555	6.37	20230103	4230	-60.90	20230217	1555	6.37	20230103	1.89	N	011420	500	137 억	299155	N	N	N	N
54	20231023	120241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1658	18	2	1.10	60807443	36931	66.98	1640	1666	1635	2130	1148	1640	1646.51	1.09	10947	1667	1653	1640	1626	1613	1660	1633	138	490	500	1010	1	1	27549644	457	9.93	1.37	12	0.13	167.00	1210.00	4230	20230217	-60.80	1555	20230103	6.62	4230	-60.80	20230217	1555	6.62	20230103	4230	-60.80	20230217	1555	6.62	20230103	1.89	N	011420	500	137 억	299155	N	N	N	N
55	20231023	110243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1664	24	2	1.46	55859985	33951	61.57	1640	1664	1635	2130	1148	1640	1645.31	1.09	10220	1667	1653	1640	1626	1613	1660	1633	138	490	500	1010	1	1	27549644	458	9.96	1.38	12	0.12	167.00	1210.00	4230	20230217	-60.66	1555	20230103	7.01	4230	-60.66	20230217	1555	7.01	20230103	4230	-60.66	20230217	1555	7.01	20230103	1.89	N	011420	500	137 억	299155	N	N	N	N
56	20231023	100240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1655	15	2	0.91	45721806	27826	50.46	1640	1660	1635	2130	1148	1640	1643.13	1.09	4860	1667	1653	1640	1626	1613	1660	1633	138	490	500	1010	1	1	27549644	456	9.91	1.37	12	0.10	167.00	1210.00	4230	20230217	-60.87	1555	20230103	6.43	4230	-60.87	20230217	1555	6.43	20230103	4230	-60.87	20230217	1555	6.43	20230103	1.89	N	011420	500	137 억	299155	N	N	N	N
57	20231023	090244	57	100.00	KOSPI	서비스업	N	N	N	N		N	1641	1	2	0.06	9407210	5736	10.40	1640	1643	1640	2130	1148	1640	1640.03	1.09	146	1667	1653	1640	1626	1613	1660	1633	138	490	500	1010	1	1	27549644	452	9.83	1.36	12	0.02	167.00	1210.00	4230	20230217	-61.21	1555	20230103	5.53	4230	-61.21	20230217	1555	5.53	20230103	4230	-61.21	20230217	1555	5.53	20230103	1.89	N	011420	500	137 억	299155	N	N	N	N
58	20231020	160242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1640	-24	5	-1.44	87983540	53763	84.18	1633	1654	1627	2160	1165	1664	1636.41	1.13	-12466	1729	1696	1680	1647	1631	1688	1639	138	496	500	1030	1	1	27549644	452	9.82	1.36	12	0.20	167.00	1210.00	4230	20230217	-61.23	1555	20230103	5.47	4230	-61.23	20230217	1555	5.47	20230103	4230	-61.23	20230217	1555	5.47	20230103	1.89	N	011420	500	137 억	312111	N	N	N	N
59	20231020	150241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1638	-26	5	-1.56	78003606	47669	74.64	1633	1654	1627	2160	1165	1664	1636.36	1.13	-11644	1729	1696	1680	1647	1631	1688	1639	138	496	500	1030	1	1	27549644	451	9.81	1.35	12	0.17	167.00	1210.00	4230	20230217	-61.28	1555	20230103	5.34	4230	-61.28	20230217	1555	5.34	20230103	4230	-61.28	20230217	1555	5.34	20230103	1.89	N	011420	500	137 억	312111	N	N	N	N
60	20231020	140243	57	100.00	KOSPI	서비스업	N	N	N	N		N	1650	-14	5	-0.84	71819600	43905	68.75	1633	1650	1627	2160	1165	1664	1635.80	1.13	-10006	1729	1696	1680	1647	1631	1688	1639	138	496	500	1030	1	1	27549644	455	9.88	1.36	12	0.16	167.00	1210.00	4230	20230217	-60.99	1555	20230103	6.11	4230	-60.99	20230217	1555	6.11	20230103	4230	-60.99	20230217	1555	6.11	20230103	1.89	N	011420	500	137 억	312111	N	N	N	N
61	20231020	130236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1634	-30	5	-1.80	62164440	38031	59.55	1633	1650	1627	2160	1165	1664	1634.57	1.13	-9774	1729	1696	1680	1647	1631	1688	1639	138	496	500	1030	1	1	27549644	450	9.78	1.35	12	0.14	167.00	1210.00	4230	20230217	-61.37	1555	20230103	5.08	4230	-61.37	20230217	1555	5.08	20230103	4230	-61.37	20230217	1555	5.08	20230103	1.89	N	011420	500	137 억	312111	N	N	N	N
62	20231020	120240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1638	-26	5	-1.56	52432690	32074	50.22	1633	1650	1627	2160	1165	1664	1634.74	1.13	-10006	1729	1696	1680	1647	1631	1688	1639	138	496	500	1030	1	1	27549644	451	9.81	1.35	12	0.12	167.00	1210.00	4230	20230217	-61.28	1555	20230103	5.34	4230	-61.28	20230217	1555	5.34	20230103	4230	-61.28	20230217	1555	5.34	20230103	1.89	N	011420	500	137 억	312111	N	N	N	N
63	20231020	110242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1637	-27	5	-1.62	47277842	28916	45.28	1633	1650	1627	2160	1165	1664	1635.01	1.13	-9798	1729	1696	1680	1647	1631	1688	1639	138	496	500	1030	1	1	27549644	451	9.80	1.35	12	0.10	167.00	1210.00	4230	20230217	-61.30	1555	20230103	5.27	4230	-61.30	20230217	1555	5.27	20230103	4230	-61.30	20230217	1555	5.27	20230103	1.89	N	011420	500	137 억	312111	N	N	N	N
64	20231020	100241	57	100.00	KOSPI	서비스업	N	N	N	N		N	1630	-34	5	-2.04	40148118	24548	38.44	1633	1650	1629	2160	1165	1664	1635.49	1.13	-8849	1729	1696	1680	1647	1631	1688	1639	138	496	500	1030	1	1	27549644	449	9.76	1.35	12	0.09	167.00	1210.00	4230	20230217	-61.47	1555	20230103	4.82	4230	-61.47	20230217	1555	4.82	20230103	4230	-61.47	20230217	1555	4.82	20230103	1.89	N	011420	500	137 억	312111	N	N	N	N
65	20231020	090242	57	100.00	KOSPI	서비스업	N	N	N	N		N	1632	-32	5	-1.92	4968100	3029	4.74	1633	1650	1632	2160	1165	1664	1640.18	1.13	-54	1729	1696	1680	1647	1631	1688	1639	138	496	500	1030	1	1	27549644	450	9.77	1.35	12	0.01	167.00	1210.00	4230	20230217	-61.42	1555	20230103	4.95	4230	-61.42	20230217	1555	4.95	20230103	4230	-61.42	20230217	1555	4.95	20230103	1.89	N	011420	500	137 억	312111	N	N	N	N
66	20231019	160240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1664	-53	5	-3.09	106603512	63633	281.62	1713	1713	1664	2230	1202	1717	1675.29	1.19	-14319	1744	1730	1722	1708	1700	1726	1704	138	513	500	1060	1	1	27549644	458	9.96	1.38	12	0.23	167.00	1210.00	4230	20230217	-60.66	1555	20230103	7.01	4230	-60.66	20230217	1555	7.01	20230103	4230	-60.66	20230217	1555	7.01	20230103	1.95	N	011420	500	137 억	328585	N	N	N	N
67	20231019	150239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1665	-52	5	-3.03	101065822	60307	266.90	1713	1713	1665	2230	1202	1717	1675.86	1.19	-13976	1744	1730	1722	1708	1700	1726	1704	138	513	500	1060	1	1	27549644	459	9.97	1.38	12	0.22	167.00	1210.00	4230	20230217	-60.64	1555	20230103	7.07	4230	-60.64	20230217	1555	7.07	20230103	4230	-60.64	20230217	1555	7.07	20230103	1.95	N	011420	500	137 억	328585	N	N	N	N
68	20231019	140239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1679	-38	5	-2.21	89278417	53243	235.64	1713	1713	1665	2230	1202	1717	1676.81	1.19	-12985	1744	1730	1722	1708	1700	1726	1704	138	513	500	1060	1	1	27549644	463	10.05	1.39	12	0.19	167.00	1210.00	4230	20230217	-60.31	1555	20230103	7.97	4230	-60.31	20230217	1555	7.97	20230103	4230	-60.31	20230217	1555	7.97	20230103	1.95	N	011420	500	137 억	328585	N	N	N	N
69	20231019	130238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1669	-48	5	-2.80	71155410	42386	187.59	1713	1713	1666	2230	1202	1717	1678.75	1.19	-12452	1744	1730	1722	1708	1700	1726	1704	138	513	500	1060	1	1	27549644	460	9.99	1.38	12	0.15	167.00	1210.00	4230	20230217	-60.54	1555	20230103	7.33	4230	-60.54	20230217	1555	7.33	20230103	4230	-60.54	20230217	1555	7.33	20230103	1.95	N	011420	500	137 억	328585	N	N	N	N
70	20231019	120239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1674	-43	5	-2.50	63217125	37631	166.55	1713	1713	1666	2230	1202	1717	1679.92	1.19	-10982	1744	1730	1722	1708	1700	1726	1704	138	513	500	1060	1	1	27549644	461	10.02	1.38	12	0.14	167.00	1210.00	4230	20230217	-60.43	1555	20230103	7.65	4230	-60.43	20230217	1555	7.65	20230103	4230	-60.43	20230217	1555	7.65	20230103	1.95	N	011420	500	137 억	328585	N	N	N	N
71	20231019	110239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1681	-36	5	-2.10	48195877	28670	126.89	1713	1713	1666	2230	1202	1717	1681.06	1.19	-8530	1744	1730	1722	1708	1700	1726	1704	138	513	500	1060	1	1	27549644	463	10.07	1.39	12	0.10	167.00	1210.00	4230	20230217	-60.26	1555	20230103	8.10	4230	-60.26	20230217	1555	8.10	20230103	4230	-60.26	20230217	1555	8.10	20230103	1.95	N	011420	500	137 억	328585	N	N	N	N
72	20231019	100238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1694	-23	5	-1.34	39419790	23451	103.79	1713	1713	1666	2230	1202	1717	1680.94	1.19	-6557	1744	1730	1722	1708	1700	1726	1704	138	513	500	1060	1	1	27549644	467	10.14	1.40	12	0.09	167.00	1210.00	4230	20230217	-59.95	1555	20230103	8.94	4230	-59.95	20230217	1555	8.94	20230103	4230	-59.95	20230217	1555	8.94	20230103	1.95	N	011420	500	137 억	328585	N	N	N	N
73	20231019	090240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1695	-22	5	-1.28	6195180	3625	16.04	1713	1713	1695	2230	1202	1717	1709.02	1.19	-751	1744	1730	1722	1708	1700	1726	1704	138	513	500	1060	1	1	27549644	467	10.15	1.40	12	0.01	167.00	1210.00	4230	20230217	-59.93	1555	20230103	9.00	4230	-59.93	20230217	1555	9.00	20230103	4230	-59.93	20230217	1555	9.00	20230103	1.95	N	011420	500	137 억	328585	N	N	N	N
74	20231018	160240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1717	-14	5	-0.81	38911750	22585	49.00	1731	1736	1714	2250	1212	1731	1722.90	1.21	-4301	1763	1746	1725	1708	1687	1755	1717	138	519	500	1070	1	1	27549644	473	10.28	1.42	12	0.08	167.00	1210.00	4230	20230217	-59.41	1555	20230103	10.42	4230	-59.41	20230217	1555	10.42	20230103	4230	-59.41	20230217	1555	10.42	20230103	1.92	N	011420	500	137 억	333961	N	N	N	N
75	20231018	150237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1717	-14	5	-0.81	33213421	19264	41.79	1731	1736	1714	2250	1212	1731	1724.12	1.21	-4003	1763	1746	1725	1708	1687	1755	1717	138	519	500	1070	1	1	27549644	473	10.28	1.42	12	0.07	167.00	1210.00	4230	20230217	-59.41	1555	20230103	10.42	4230	-59.41	20230217	1555	10.42	20230103	4230	-59.41	20230217	1555	10.42	20230103	1.92	N	011420	500	137 억	333961	N	N	N	N
76	20231018	140237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1729	-2	5	-0.12	24824492	14378	31.19	1731	1736	1714	2250	1212	1731	1726.56	1.21	-2534	1763	1746	1725	1708	1687	1755	1717	138	519	500	1070	1	1	27549644	476	10.35	1.43	12	0.05	167.00	1210.00	4230	20230217	-59.13	1555	20230103	11.19	4230	-59.13	20230217	1555	11.19	20230103	4230	-59.13	20230217	1555	11.19	20230103	1.92	N	011420	500	137 억	333961	N	N	N	N
77	20231018	130235	57	100.00	KOSPI	서비스업	N	N	N	N		N	1731	0	3	0.00	22232430	12872	27.93	1731	1736	1714	2250	1212	1731	1727.19	1.21	-2053	1763	1746	1725	1708	1687	1755	1717	138	519	500	1070	1	1	27549644	477	10.37	1.43	12	0.05	167.00	1210.00	4230	20230217	-59.08	1555	20230103	11.32	4230	-59.08	20230217	1555	11.32	20230103	4230	-59.08	20230217	1555	11.32	20230103	1.92	N	011420	500	137 억	333961	N	N	N	N
78	20231018	120238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1733	2	2	0.12	18791854	10877	23.60	1731	1736	1714	2250	1212	1731	1727.67	1.21	-1449	1763	1746	1725	1708	1687	1755	1717	138	519	500	1070	1	1	27549644	477	10.38	1.43	12	0.04	167.00	1210.00	4230	20230217	-59.03	1555	20230103	11.45	4230	-59.03	20230217	1555	11.45	20230103	4230	-59.03	20230217	1555	11.45	20230103	1.92	N	011420	500	137 억	333961	N	N	N	N
79	20231018	110238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1724	-7	5	-0.40	13244616	7664	16.63	1731	1736	1714	2250	1212	1731	1728.16	1.21	-1364	1763	1746	1725	1708	1687	1755	1717	138	519	500	1070	1	1	27549644	475	10.32	1.42	12	0.03	167.00	1210.00	4230	20230217	-59.24	1555	20230103	10.87	4230	-59.24	20230217	1555	10.87	20230103	4230	-59.24	20230217	1555	10.87	20230103	1.92	N	011420	500	137 억	333961	N	N	N	N
80	20231018	100238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1732	1	2	0.06	10702388	6188	13.43	1731	1736	1714	2250	1212	1731	1729.54	1.21	-1006	1763	1746	1725	1708	1687	1755	1717	138	519	500	1070	1	1	27549644	477	10.37	1.43	12	0.02	167.00	1210.00	4230	20230217	-59.05	1555	20230103	11.38	4230	-59.05	20230217	1555	11.38	20230103	4230	-59.05	20230217	1555	11.38	20230103	1.92	N	011420	500	137 억	333961	N	N	N	N
81	20231018	090236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1722	-9	5	-0.52	7310756	4225	9.17	1731	1732	1722	2250	1212	1731	1730.36	1.21	-913	1763	1746	1725	1708	1687	1755	1717	138	519	500	1070	1	1	27549644	474	10.31	1.42	12	0.02	167.00	1210.00	4230	20230217	-59.29	1555	20230103	10.74	4230	-59.29	20230217	1555	10.74	20230103	4230	-59.29	20230217	1555	10.74	20230103	1.92	N	011420	500	137 억	333961	N	N	N	N
82	20231017	160240	57	100.00	KOSPI	서비스업	N	N	N	N		N	1731	16	2	0.93	79353006	46059	77.07	1704	1742	1704	2225	1201	1715	1722.89	1.18	8469	1805	1759	1730	1684	1655	1745	1670	138	510	500	1060	1	1	27549644	477	10.37	1.43	12	0.17	167.00	1210.00	4230	20230217	-59.08	1555	20230103	11.32	4230	-59.08	20230217	1555	11.32	20230103	4230	-59.08	20230217	1555	11.32	20230103	1.92	N	011420	500	137 억	324530	N	N	N	N
83	20231017	150238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1737	22	2	1.28	73716132	42784	71.59	1704	1742	1704	2225	1201	1715	1723.02	1.18	8695	1805	1759	1730	1684	1655	1745	1670	138	510	500	1060	1	1	27549644	479	10.40	1.44	12	0.16	167.00	1210.00	4230	20230217	-58.94	1555	20230103	11.70	4230	-58.94	20230217	1555	11.70	20230103	4230	-58.94	20230217	1555	11.70	20230103	1.92	N	011420	500	137 억	324530	N	N	N	N
84	20231017	140238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1719	4	2	0.23	69217657	40178	67.23	1704	1742	1704	2225	1201	1715	1722.81	1.18	8342	1805	1759	1730	1684	1655	1745	1670	138	510	500	1060	1	1	27549644	474	10.29	1.42	12	0.15	167.00	1210.00	4230	20230217	-59.36	1555	20230103	10.55	4230	-59.36	20230217	1555	10.55	20230103	4230	-59.36	20230217	1555	10.55	20230103	1.92	N	011420	500	137 억	324530	N	N	N	N
85	20231017	130237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1727	12	2	0.70	64600855	37493	62.74	1704	1742	1704	2225	1201	1715	1723.05	1.18	7234	1805	1759	1730	1684	1655	1745	1670	138	510	500	1060	1	1	27549644	476	10.34	1.43	12	0.14	167.00	1210.00	4230	20230217	-59.17	1555	20230103	11.06	4230	-59.17	20230217	1555	11.06	20230103	4230	-59.17	20230217	1555	11.06	20230103	1.92	N	011420	500	137 억	324530	N	N	N	N
86	20231017	120238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1737	22	2	1.28	61918973	35936	60.13	1704	1742	1704	2225	1201	1715	1723.08	1.18	6373	1805	1759	1730	1684	1655	1745	1670	138	510	500	1060	1	1	27549644	479	10.40	1.44	12	0.13	167.00	1210.00	4230	20230217	-58.94	1555	20230103	11.70	4230	-58.94	20230217	1555	11.70	20230103	4230	-58.94	20230217	1555	11.70	20230103	1.92	N	011420	500	137 억	324530	N	N	N	N
87	20231017	110235	57	100.00	KOSPI	서비스업	N	N	N	N		N	1726	11	2	0.64	53260875	30929	51.75	1704	1734	1704	2225	1201	1715	1722.08	1.18	2408	1805	1759	1730	1684	1655	1745	1670	138	510	500	1060	1	1	27549644	476	10.34	1.43	12	0.11	167.00	1210.00	4230	20230217	-59.20	1555	20230103	11.00	4230	-59.20	20230217	1555	11.00	20230103	4230	-59.20	20230217	1555	11.00	20230103	1.92	N	011420	500	137 억	324530	N	N	N	N
88	20231017	100234	57	100.00	KOSPI	서비스업	N	N	N	N		N	1726	11	2	0.64	36274248	21088	35.29	1704	1732	1704	2225	1201	1715	1720.19	1.18	739	1805	1759	1730	1684	1655	1745	1670	138	510	500	1060	1	1	27549644	476	10.34	1.43	12	0.08	167.00	1210.00	4230	20230217	-59.20	1555	20230103	11.00	4230	-59.20	20230217	1555	11.00	20230103	4230	-59.20	20230217	1555	11.00	20230103	1.92	N	011420	500	137 억	324530	N	N	N	N
89	20231017	090236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1715	0	3	0.00	10733466	6277	10.50	1704	1721	1704	2225	1201	1715	1709.80	1.18	-255	1805	1759	1730	1684	1655	1745	1670	138	510	500	1060	1	1	27549644	472	10.27	1.42	12	0.02	167.00	1210.00	4230	20230217	-59.46	1555	20230103	10.29	4230	-59.46	20230217	1555	10.29	20230103	4230	-59.46	20230217	1555	10.29	20230103	1.92	N	011420	500	137 억	324530	N	N	N	N
90	20231016	160235	57	100.00	KOSPI	서비스업	N	N	N	N		N	1715	-59	5	-3.33	87103440	50683	129.39	1774	1776	1701	2305	1242	1774	1718.59	1.21	-10016	1810	1791	1776	1757	1742	1784	1750	138	531	500	1090	1	1	27549644	472	10.27	1.42	12	0.18	167.00	1210.00	4230	20230217	-59.46	1555	20230103	10.29	4230	-59.46	20230217	1555	10.29	20230103	4230	-59.46	20230217	1555	10.29	20230103	1.95	N	011420	500	137 억	333570	N	N	N	N
91	20231016	150236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1709	-65	5	-3.66	76203078	44309	113.11	1774	1776	1701	2305	1242	1774	1719.81	1.21	-9849	1810	1791	1776	1757	1742	1784	1750	138	531	500	1090	1	1	27549644	471	10.23	1.41	12	0.16	167.00	1210.00	4230	20230217	-59.60	1555	20230103	9.90	4230	-59.60	20230217	1555	9.90	20230103	4230	-59.60	20230217	1555	9.90	20230103	1.95	N	011420	500	137 억	333570	N	N	N	N
92	20231016	140236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1717	-57	5	-3.21	50315418	29142	74.39	1774	1776	1711	2305	1242	1774	1726.56	1.21	-7065	1810	1791	1776	1757	1742	1784	1750	138	531	500	1090	1	1	27549644	473	10.28	1.42	12	0.11	167.00	1210.00	4230	20230217	-59.41	1555	20230103	10.42	4230	-59.41	20230217	1555	10.42	20230103	4230	-59.41	20230217	1555	10.42	20230103	1.95	N	011420	500	137 억	333570	N	N	N	N
93	20231016	130235	57	100.00	KOSPI	서비스업	N	N	N	N		N	1716	-58	5	-3.27	40301308	23305	59.49	1774	1776	1711	2305	1242	1774	1729.30	1.21	-5571	1810	1791	1776	1757	1742	1784	1750	138	531	500	1090	1	1	27549644	473	10.28	1.42	12	0.08	167.00	1210.00	4230	20230217	-59.43	1555	20230103	10.35	4230	-59.43	20230217	1555	10.35	20230103	4230	-59.43	20230217	1555	10.35	20230103	1.95	N	011420	500	137 억	333570	N	N	N	N
94	20231016	120237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1724	-50	5	-2.82	31953544	18454	47.11	1774	1776	1711	2305	1242	1774	1731.52	1.21	-1890	1810	1791	1776	1757	1742	1784	1750	138	531	500	1090	1	1	27549644	475	10.32	1.42	12	0.07	167.00	1210.00	4230	20230217	-59.24	1555	20230103	10.87	4230	-59.24	20230217	1555	10.87	20230103	4230	-59.24	20230217	1555	10.87	20230103	1.95	N	011420	500	137 억	333570	N	N	N	N
95	20231016	110235	57	100.00	KOSPI	서비스업	N	N	N	N		N	1731	-43	5	-2.42	31538230	18214	46.50	1774	1776	1711	2305	1242	1774	1731.54	1.21	-1708	1810	1791	1776	1757	1742	1784	1750	138	531	500	1090	1	1	27549644	477	10.37	1.43	12	0.07	167.00	1210.00	4230	20230217	-59.08	1555	20230103	11.32	4230	-59.08	20230217	1555	11.32	20230103	4230	-59.08	20230217	1555	11.32	20230103	1.95	N	011420	500	137 억	333570	N	N	N	N
96	20231016	100233	57	100.00	KOSPI	서비스업	N	N	N	N		N	1734	-40	5	-2.25	21256624	12263	31.31	1774	1776	1711	2305	1242	1774	1733.40	1.21	-385	1810	1791	1776	1757	1742	1784	1750	138	531	500	1090	1	1	27549644	478	10.38	1.43	12	0.04	167.00	1210.00	4230	20230217	-59.01	1555	20230103	11.51	4230	-59.01	20230217	1555	11.51	20230103	4230	-59.01	20230217	1555	11.51	20230103	1.95	N	011420	500	137 억	333570	N	N	N	N
97	20231016	090234	57	100.00	KOSPI	서비스업	N	N	N	N		N	1776	2	2	0.11	1475316	832	2.12	1774	1776	1771	2305	1242	1774	1773.22	1.21	-638	1810	1791	1776	1757	1742	1784	1750	138	531	500	1090	1	1	27549644	489	10.63	1.47	12	0.00	167.00	1210.00	4230	20230217	-58.01	1555	20230103	14.21	4230	-58.01	20230217	1555	14.21	20230103	4230	-58.01	20230217	1555	14.21	20230103	1.95	N	011420	500	137 억	333570	N	N	N	N
98	20231012	160237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1789	29	2	1.65	158740250	89464	108.60	1761	1797	1760	2285	1232	1760	1774.34	1.13	31214	1875	1817	1751	1693	1627	1784	1660	138	525	500	1090	1	1	27549644	493	10.71	1.48	12	0.32	167.00	1210.00	4230	20230217	-57.71	1555	20230103	15.05	4230	-57.71	20230217	1555	15.05	20230103	4230	-57.71	20230217	1555	15.05	20230103	1.99	N	011420	500	137 억	310189	N	N	N	N
99	20231012	150235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1780	20	2	1.14	155801689	87816	106.60	1761	1797	1760	2285	1232	1760	1774.18	1.13	31750	1875	1817	1751	1693	1627	1784	1660	138	525	500	1090	1	1	27549644	490	10.66	1.47	12	0.32	167.00	1210.00	4230	20230217	-57.92	1555	20230103	14.47	4230	-57.92	20230217	1555	14.47	20230103	4230	-57.92	20230217	1555	14.47	20230103	1.99	N	011420	500	137 억	310189	N	N	N	N
100	20231012	140235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1777	17	2	0.97	142620483	80413	97.61	1761	1797	1760	2285	1232	1760	1773.60	1.13	30956	1875	1817	1751	1693	1627	1784	1660	138	525	500	1090	1	1	27549644	490	10.64	1.47	12	0.29	167.00	1210.00	4230	20230217	-57.99	1555	20230103	14.28	4230	-57.99	20230217	1555	14.28	20230103	4230	-57.99	20230217	1555	14.28	20230103	1.99	N	011420	500	137 억	310189	N	N	N	N
101	20231012	130235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1774	14	2	0.80	125070589	70539	85.63	1761	1797	1760	2285	1232	1760	1773.07	1.13	28593	1875	1817	1751	1693	1627	1784	1660	138	525	500	1090	1	1	27549644	489	10.62	1.47	12	0.26	167.00	1210.00	4230	20230217	-58.06	1555	20230103	14.08	4230	-58.06	20230217	1555	14.08	20230103	4230	-58.06	20230217	1555	14.08	20230103	1.99	N	011420	500	137 억	310189	N	N	N	N
102	20231012	120239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1781	21	2	1.19	105242180	59286	71.97	1761	1797	1760	2285	1232	1760	1775.16	1.13	20606	1875	1817	1751	1693	1627	1784	1660	138	525	500	1090	1	1	27549644	491	10.66	1.47	12	0.22	167.00	1210.00	4230	20230217	-57.90	1555	20230103	14.53	4230	-57.90	20230217	1555	14.53	20230103	4230	-57.90	20230217	1555	14.53	20230103	1.99	N	011420	500	137 억	310189	N	N	N	N
103	20231012	110238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1794	34	2	1.93	101693328	57296	69.55	1761	1797	1760	2285	1232	1760	1774.88	1.13	20255	1875	1817	1751	1693	1627	1784	1660	138	525	500	1090	1	1	27549644	494	10.74	1.48	12	0.21	167.00	1210.00	4230	20230217	-57.59	1555	20230103	15.37	4230	-57.59	20230217	1555	15.37	20230103	4230	-57.59	20230217	1555	15.37	20230103	1.99	N	011420	500	137 억	310189	N	N	N	N
104	20231012	100237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1791	31	2	1.76	80250198	45294	54.98	1761	1797	1760	2285	1232	1760	1771.76	1.13	15632	1875	1817	1751	1693	1627	1784	1660	138	525	500	1090	1	1	27549644	493	10.72	1.48	12	0.16	167.00	1210.00	4230	20230217	-57.66	1555	20230103	15.18	4230	-57.66	20230217	1555	15.18	20230103	4230	-57.66	20230217	1555	15.18	20230103	1.99	N	011420	500	137 억	310189	N	N	N	N
105	20231012	090239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1778	18	2	1.02	32071123	18159	22.04	1761	1783	1760	2285	1232	1760	1766.13	1.13	7509	1875	1817	1751	1693	1627	1784	1660	138	525	500	1090	1	1	27549644	490	10.65	1.47	12	0.07	167.00	1210.00	4230	20230217	-57.97	1555	20230103	14.34	4230	-57.97	20230217	1555	14.34	20230103	4230	-57.97	20230217	1555	14.34	20230103	1.99	N	011420	500	137 억	310189	N	N	N	N
106	20231011	160237	57	100.00	KOSPI	서비스업	N	N	N	N		N	1760	20	2	1.15	144567255	82158	92.25	1787	1809	1685	2260	1218	1740	1759.62	1.07	15056	1839	1789	1740	1690	1641	1765	1666	138	520	500	1070	1	1	27549644	485	10.54	1.45	12	0.30	167.00	1210.00	4230	20230217	-58.39	1555	20230103	13.18	4230	-58.39	20230217	1555	13.18	20230103	4230	-58.39	20230217	1555	13.18	20230103	2.04	N	011420	500	137 억	294668	N	N	N	N
107	20231011	150236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1787	47	2	2.70	138371448	78643	88.30	1787	1809	1685	2260	1218	1740	1759.49	1.07	15231	1839	1789	1740	1690	1641	1765	1666	138	520	500	1070	1	1	27549644	492	10.70	1.48	12	0.29	167.00	1210.00	4230	20230217	-57.75	1555	20230103	14.92	4230	-57.75	20230217	1555	14.92	20230103	4230	-57.75	20230217	1555	14.92	20230103	2.04	N	011420	500	137 억	294668	N	N	N	N
108	20231011	140238	57	100.00	KOSPI	서비스업	N	N	N	N		N	1778	38	2	2.18	128556155	73103	82.08	1787	1809	1685	2260	1218	1740	1758.56	1.07	16174	1839	1789	1740	1690	1641	1765	1666	138	520	500	1070	1	1	27549644	490	10.65	1.47	12	0.27	167.00	1210.00	4230	20230217	-57.97	1555	20230103	14.34	4230	-57.97	20230217	1555	14.34	20230103	4230	-57.97	20230217	1555	14.34	20230103	2.04	N	011420	500	137 억	294668	N	N	N	N
109	20231011	130234	57	100.00	KOSPI	서비스업	N	N	N	N		N	1771	31	2	1.78	124463318	70788	79.48	1787	1809	1685	2260	1218	1740	1758.25	1.07	15274	1839	1789	1740	1690	1641	1765	1666	138	520	500	1070	1	1	27549644	488	10.60	1.46	12	0.26	167.00	1210.00	4230	20230217	-58.13	1555	20230103	13.89	4230	-58.13	20230217	1555	13.89	20230103	4230	-58.13	20230217	1555	13.89	20230103	2.04	N	011420	500	137 억	294668	N	N	N	N
110	20231011	120239	57	100.00	KOSPI	서비스업	N	N	N	N		N	1790	50	2	2.87	108917327	62022	69.64	1787	1809	1685	2260	1218	1740	1756.11	1.07	9674	1839	1789	1740	1690	1641	1765	1666	138	520	500	1070	1	1	27549644	493	10.72	1.48	12	0.23	167.00	1210.00	4230	20230217	-57.68	1555	20230103	15.11	4230	-57.68	20230217	1555	15.11	20230103	4230	-57.68	20230217	1555	15.11	20230103	2.04	N	011420	500	137 억	294668	N	N	N	N
111	20231011	110236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1791	51	2	2.93	103682344	59094	66.35	1787	1809	1685	2260	1218	1740	1754.53	1.07	9842	1839	1789	1740	1690	1641	1765	1666	138	520	500	1070	1	1	27549644	493	10.72	1.48	12	0.21	167.00	1210.00	4230	20230217	-57.66	1555	20230103	15.18	4230	-57.66	20230217	1555	15.18	20230103	4230	-57.66	20230217	1555	15.18	20230103	2.04	N	011420	500	137 억	294668	N	N	N	N
112	20231011	100236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1773	33	2	1.90	94848288	54115	60.76	1787	1809	1685	2260	1218	1740	1752.72	1.07	9345	1839	1789	1740	1690	1641	1765	1666	138	520	500	1070	1	1	27549644	488	10.62	1.47	12	0.20	167.00	1210.00	4230	20230217	-58.09	1555	20230103	14.02	4230	-58.09	20230217	1555	14.02	20230103	4230	-58.09	20230217	1555	14.02	20230103	2.04	N	011420	500	137 억	294668	N	N	N	N
113	20231011	090236	57	100.00	KOSPI	서비스업	N	N	N	N		N	1744	4	2	0.23	20659020	11594	13.02	1787	1787	1744	2260	1218	1740	1781.87	1.07	-2113	1839	1789	1740	1690	1641	1765	1666	138	520	500	1070	1	1	27549644	480	10.44	1.44	12	0.04	167.00	1210.00	4230	20230217	-58.77	1555	20230103	12.15	4230	-58.77	20230217	1555	12.15	20230103	4230	-58.77	20230217	1555	12.15	20230103	2.04	N	011420	500	137 억	294668	N	N	N	N
114	20231010	160234	57	100.00	KOSPI	서비스업	N	N	N	N		N	1740	-4	5	-0.23	112631681	64398	90.66	1766	1790	1691	2265	1221	1744	1749.02	1.06	4507	1824	1783	1739	1698	1654	1804	1719	138	521	500	1080	1	1	27549644	479	10.42	1.44	12	0.23	167.00	1210.00	4230	20230217	-58.87	1555	20230103	11.90	4230	-58.87	20230217	1555	11.90	20230103	4230	-58.87	20230217	1555	11.90	20230103	2.10	N	011420	500	137 억	291527	N	N	N	N
115	20231010	150235	57	100.00	KOSPI	서비스업	N	N	N	N		N	1709	-35	5	-2.01	90307442	51399	72.36	1766	1790	1706	2265	1221	1744	1756.99	1.06	4206	1824	1783	1739	1698	1654	1804	1719	138	521	500	1080	1	1	27549644	471	10.23	1.41	12	0.19	167.00	1210.00	4230	20230217	-59.60	1555	20230103	9.90	4230	-59.60	20230217	1555	9.90	20230103	4230	-59.60	20230217	1555	9.90	20230103	2.10	N	011420	500	137 억	291527	N	N	N	N
116	20231010	140233	57	100.00	KOSPI	서비스업	N	N	N	N		N	1731	-13	5	-0.75	80385643	45614	64.22	1766	1790	1731	2265	1221	1744	1762.30	1.06	5032	1824	1783	1739	1698	1654	1804	1719	138	521	500	1080	1	1	27549644	477	10.37	1.43	12	0.17	167.00	1210.00	4230	20230217	-59.08	1555	20230103	11.32	4230	-59.08	20230217	1555	11.32	20230103	4230	-59.08	20230217	1555	11.32	20230103	2.10	N	011420	500	137 억	291527	N	N	N	N
117	20231010	130233	57	100.00	KOSPI	서비스업	N	N	N	N		N	1761	17	2	0.97	56574247	31973	45.01	1766	1790	1760	2265	1221	1744	1769.44	1.06	4317	1824	1783	1739	1698	1654	1804	1719	138	521	500	1080	1	1	27549644	485	10.54	1.46	12	0.12	167.00	1210.00	4230	20230217	-58.37	1555	20230103	13.25	4230	-58.37	20230217	1555	13.25	20230103	4230	-58.37	20230217	1555	13.25	20230103	2.10	N	011420	500	137 억	291527	N	N	N	N
118	20231010	120233	57	100.00	KOSPI	서비스업	N	N	N	N		N	1778	34	2	1.95	49544232	27996	39.41	1766	1790	1760	2265	1221	1744	1769.69	1.06	7398	1824	1783	1739	1698	1654	1804	1719	138	521	500	1080	1	1	27549644	490	10.65	1.47	12	0.10	167.00	1210.00	4230	20230217	-57.97	1555	20230103	14.34	4230	-57.97	20230217	1555	14.34	20230103	4230	-57.97	20230217	1555	14.34	20230103	2.10	N	011420	500	137 억	291527	N	N	N	N
119	20231010	110229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1790	46	2	2.64	47450218	26819	37.76	1766	1790	1760	2265	1221	1744	1769.28	1.06	7231	1824	1783	1739	1698	1654	1804	1719	138	521	500	1080	1	1	27549644	493	10.72	1.48	12	0.10	167.00	1210.00	4230	20230217	-57.68	1555	20230103	15.11	4230	-57.68	20230217	1555	15.11	20230103	4230	-57.68	20230217	1555	15.11	20230103	2.10	N	011420	500	137 억	291527	N	N	N	N
120	20231010	100231	57	100.00	KOSPI	서비스업	N	N	N	N		N	1761	17	2	0.97	16061453	9101	12.81	1766	1775	1761	2265	1221	1744	1764.80	1.06	-1626	1824	1783	1739	1698	1654	1804	1719	138	521	500	1080	1	1	27549644	485	10.54	1.46	12	0.03	167.00	1210.00	4230	20230217	-58.37	1555	20230103	13.25	4230	-58.37	20230217	1555	13.25	20230103	4230	-58.37	20230217	1555	13.25	20230103	2.10	N	011420	500	137 억	291527	N	N	N	N
121	20231010	090232	57	100.00	KOSPI	서비스업	N	N	N	N		N	1775	31	2	1.78	4080735	2310	3.25	1766	1775	1766	2265	1221	1744	1766.55	1.06	-271	1824	1783	1739	1698	1654	1804	1719	138	521	500	1080	1	1	27549644	489	10.63	1.47	12	0.01	167.00	1210.00	4230	20230217	-58.04	1555	20230103	14.15	4230	-58.04	20230217	1555	14.15	20230103	4230	-58.04	20230217	1555	14.15	20230103	2.10	N	011420	500	137 억	291527	N	N	N	N
122	20231006	160233	57	100.00	KOSPI	서비스업	N	N	N	N		N	1744	49	2	2.89	117476520	67859	75.41	1695	1780	1695	2200	1187	1695	1731.17	0.97	18955	1810	1752	1720	1662	1630	1736	1646	138	505	500	1050	1	1	27549644	480	10.44	1.44	12	0.25	167.00	1210.00	4230	20230217	-58.77	1555	20230103	12.15	4230	-58.77	20230217	1555	12.15	20230103	4230	-58.77	20230217	1555	12.15	20230103	2.12	N	011420	500	137 억	267995	N	N	N	N
123	20231006	150229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1746	51	2	3.01	110826758	64028	71.15	1695	1780	1695	2200	1187	1695	1730.91	0.97	17470	1810	1752	1720	1662	1630	1736	1646	138	505	500	1050	1	1	27549644	481	10.46	1.44	12	0.23	167.00	1210.00	4230	20230217	-58.72	1555	20230103	12.28	4230	-58.72	20230217	1555	12.28	20230103	4230	-58.72	20230217	1555	12.28	20230103	2.12	N	011420	500	137 억	267995	N	N	N	N
124	20231006	140230	57	100.00	KOSPI	서비스업	N	N	N	N		N	1753	58	2	3.42	102365165	59191	65.78	1695	1780	1695	2200	1187	1695	1729.40	0.97	17946	1810	1752	1720	1662	1630	1736	1646	138	505	500	1050	1	1	27549644	483	10.50	1.45	12	0.21	167.00	1210.00	4230	20230217	-58.56	1555	20230103	12.73	4230	-58.56	20230217	1555	12.73	20230103	4230	-58.56	20230217	1555	12.73	20230103	2.12	N	011420	500	137 억	267995	N	N	N	N
125	20231006	130229	57	100.00	KOSPI	서비스업	N	N	N	N		N	1743	48	2	2.83	76357090	44411	49.35	1695	1743	1695	2200	1187	1695	1719.33	0.97	18968	1810	1752	1720	1662	1630	1736	1646	138	505	500	1050	1	1	27549644	480	10.44	1.44	12	0.16	167.00	1210.00	4230	20230217	-58.79	1555	20230103	12.09	4230	-58.79	20230217	1555	12.09	20230103	4230	-58.79	20230217	1555	12.09	20230103	2.12	N	011420	500	137 억	267995	N	N	N	N
126	20231006	120228	57	100.00	KOSPI	서비스업	N	N	N	N		N	1730	35	2	2.06	71831828	41789	46.44	1695	1743	1695	2200	1187	1695	1718.92	0.97	18707	1810	1752	1720	1662	1630	1736	1646	138	505	500	1050	1	1	27549644	477	10.36	1.43	12	0.15	167.00	1210.00	4230	20230217	-59.10	1555	20230103	11.25	4230	-59.10	20230217	1555	11.25	20230103	4230	-59.10	20230217	1555	11.25	20230103	2.12	N	011420	500	137 억	267995	N	N	N	N
127	20231006	110227	57	100.00	KOSPI	서비스업	N	N	N	N		N	1740	45	2	2.65	61765330	35981	39.98	1695	1740	1695	2200	1187	1695	1716.61	0.97	15288	1810	1752	1720	1662	1630	1736	1646	138	505	500	1050	1	1	27549644	479	10.42	1.44	12	0.13	167.00	1210.00	4230	20230217	-58.87	1555	20230103	11.90	4230	-58.87	20230217	1555	11.90	20230103	4230	-58.87	20230217	1555	11.90	20230103	2.12	N	011420	500	137 억	267995	N	N	N	N
128	20231006	100228	57	100.00	KOSPI	서비스업	N	N	N	N		N	1733	38	2	2.24	23272507	13576	15.09	1695	1733	1695	2200	1187	1695	1714.24	0.97	7220	1810	1752	1720	1662	1630	1736	1646	138	505	500	1050	1	1	27549644	477	10.38	1.43	12	0.05	167.00	1210.00	4230	20230217	-59.03	1555	20230103	11.45	4230	-59.03	20230217	1555	11.45	20230103	4230	-59.03	20230217	1555	11.45	20230103	2.12	N	011420	500	137 억	267995	N	N	N	N
129	20231006	090225	57	100.00	KOSPI	서비스업	N	N	N	N		N	1695	0	3	0.00	2904908	1709	1.90	1695	1710	1695	2200	1187	1695	1699.77	0.97	164	1810	1752	1720	1662	1630	1736	1646	138	505	500	1050	1	1	27549644	467	10.15	1.40	12	0.01	167.00	1210.00	4230	20230217	-59.93	1555	20230103	9.00	4230	-59.93	20230217	1555	9.00	20230103	4230	-59.93	20230217	1555	9.00	20230103	2.12	N	011420	500	137 억	267995	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History