KissMeData/079160/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160649	57	100.00	KOSPI		서비스업	N	N	N	N	N	5120	-130	5	-2.48	11542857600	2172554	304.74	5540	5540	5100	6820	3680	5250	5313.15	6.21	-269391	5503	5376	5203	5076	4903	5440	5140	612	1570	500	3670	10	1	122431285	6268	-1.64	0.79	12	1.77	-3128.00	6504.00	15127	20221212	-66.15	4670	20231024	9.64	13834	-62.99	20230206	4670	9.64	20231024	21650	-76.35	20221212	4670	9.64	20231024	0.51	N	079160	500	612 억	7608198	N	N	0	N	N
3	20231031	150655	57	100.00	KOSPI		서비스업	N	N	N	N	N	5120	-130	5	-2.48	11232560300	2111905	296.23	5540	5540	5100	6820	3680	5250	5318.69	6.21	-274221	5503	5376	5203	5076	4903	5440	5140	612	1570	500	3670	10	1	122431285	6268	-1.64	0.79	12	1.72	-3128.00	6504.00	15127	20221212	-66.15	4670	20231024	9.64	13834	-62.99	20230206	4670	9.64	20231024	21650	-76.35	20221212	4670	9.64	20231024	0.51	N	079160	500	612 억	7608198	N	N	0	N	N
4	20231031	140701	57	100.00	KOSPI		서비스업	N	N	N	N	N	5130	-120	5	-2.29	10861361120	2039436	286.06	5540	5540	5100	6820	3680	5250	5325.67	6.21	-283910	5503	5376	5203	5076	4903	5440	5140	612	1570	500	3670	10	1	122431285	6281	-1.64	0.79	12	1.67	-3128.00	6504.00	15127	20221212	-66.09	4670	20231024	9.85	13834	-62.92	20230206	4670	9.85	20231024	21650	-76.30	20221212	4670	9.85	20231024	0.51	N	079160	500	612 억	7608198	N	N	0	N	N
5	20231031	130654	57	100.00	KOSPI		서비스업	N	N	N	N	N	5150	-100	5	-1.90	10344998630	1938762	271.94	5540	5540	5100	6820	3680	5250	5335.88	6.21	-290812	5503	5376	5203	5076	4903	5440	5140	612	1570	500	3670	10	1	122431285	6305	-1.65	0.79	12	1.58	-3128.00	6504.00	15127	20221212	-65.95	4670	20231024	10.28	13834	-62.77	20230206	4670	10.28	20231024	21650	-76.21	20221212	4670	10.28	20231024	0.51	N	079160	500	612 억	7608198	N	N	0	N	N
6	20231031	120654	57	100.00	KOSPI		서비스업	N	N	N	N	N	5110	-140	5	-2.67	9932154990	1858578	260.69	5540	5540	5100	6820	3680	5250	5343.95	6.21	-289278	5503	5376	5203	5076	4903	5440	5140	612	1570	500	3670	10	1	122431285	6256	-1.63	0.79	12	1.52	-3128.00	6504.00	15127	20221212	-66.22	4670	20231024	9.42	13834	-63.06	20230206	4670	9.42	20231024	21650	-76.40	20221212	4670	9.42	20231024	0.51	N	079160	500	612 억	7608198	N	N	0	N	N
7	20231031	110712	57	100.00	KOSPI		서비스업	N	N	N	N	N	5200	-50	5	-0.95	9135192060	1703879	239.00	5540	5540	5160	6820	3680	5250	5361.41	6.21	-273977	5503	5376	5203	5076	4903	5440	5140	612	1570	500	3670	10	1	122431285	6366	-1.66	0.80	12	1.39	-3128.00	6504.00	15127	20221212	-65.62	4670	20231024	11.35	13834	-62.41	20230206	4670	11.35	20231024	21650	-75.98	20221212	4670	11.35	20231024	0.51	N	079160	500	612 억	7608198	N	N	0	N	N
8	20231031	100701	57	100.00	KOSPI		서비스업	N	N	N	N	N	5230	-20	5	-0.38	8201392680	1524351	213.81	5540	5540	5170	6820	3680	5250	5380.25	6.21	-245195	5503	5376	5203	5076	4903	5440	5140	612	1570	500	3670	10	1	122431285	6403	-1.67	0.80	12	1.25	-3128.00	6504.00	15127	20221212	-65.43	4670	20231024	11.99	13834	-62.19	20230206	4670	11.99	20231024	21650	-75.84	20221212	4670	11.99	20231024	0.51	N	079160	500	612 억	7608198	N	N	0	N	N
9	20231031	090659	57	100.00	KOSPI		서비스업	N	N	N	N	N	5440	190	2	3.62	3813832910	698814	98.02	5540	5540	5350	6820	3680	5250	5457.59	6.21	-162615	5503	5376	5203	5076	4903	5440	5140	612	1570	500	3670	10	1	122431285	6660	-1.74	0.84	12	0.57	-3128.00	6504.00	15127	20221212	-64.04	4670	20231024	16.49	13834	-60.68	20230206	4670	16.49	20231024	21650	-74.87	20221212	4670	16.49	20231024	0.51	N	079160	500	612 억	7608198	N	N	0	N	N
10	20231030	160649	57	100.00	KOSPI		서비스업	N	N	N	N	N	5250	140	2	2.74	3156370500	604636	133.06	5110	5330	5030	6640	3580	5110	5220.28	6.15	157194	5230	5170	5070	5010	4910	5200	5040	612	1530	500	3570	10	1	122431285	6428	-1.68	0.81	12	0.49	-3128.00	6504.00	15127	20221212	-65.29	4670	20231024	12.42	13834	-62.05	20230206	4670	12.42	20231024	21650	-75.75	20221212	4670	12.42	20231024	0.51	N	079160	500	612 억	7529212	N	N	0	N	N
11	20231030	150633	57	100.00	KOSPI		서비스업	N	N	N	N	N	5260	150	2	2.94	2892188370	554242	121.97	5110	5330	5030	6640	3580	5110	5218.28	6.15	145335	5230	5170	5070	5010	4910	5200	5040	612	1530	500	3570	10	1	122431285	6440	-1.68	0.81	12	0.45	-3128.00	6504.00	15127	20221212	-65.23	4670	20231024	12.63	13834	-61.98	20230206	4670	12.63	20231024	21650	-75.70	20221212	4670	12.63	20231024	0.51	N	079160	500	612 억	7529212	N	N	0	N	N
12	20231030	140634	57	100.00	KOSPI		서비스업	N	N	N	N	N	5290	180	2	3.52	2303344970	442886	97.46	5110	5290	5030	6640	3580	5110	5200.77	6.15	149668	5230	5170	5070	5010	4910	5200	5040	612	1530	500	3570	10	1	122431285	6477	-1.69	0.81	12	0.36	-3128.00	6504.00	15127	20221212	-65.03	4670	20231024	13.28	13834	-61.76	20230206	4670	13.28	20231024	21650	-75.57	20221212	4670	13.28	20231024	0.51	N	079160	500	612 억	7529212	N	N	0	N	N
13	20231030	130636	57	100.00	KOSPI		서비스업	N	N	N	N	N	5260	150	2	2.94	1817530240	350605	77.16	5110	5290	5030	6640	3580	5110	5183.99	6.15	130001	5230	5170	5070	5010	4910	5200	5040	612	1530	500	3570	10	1	122431285	6440	-1.68	0.81	12	0.29	-3128.00	6504.00	15127	20221212	-65.23	4670	20231024	12.63	13834	-61.98	20230206	4670	12.63	20231024	21650	-75.70	20221212	4670	12.63	20231024	0.51	N	079160	500	612 억	7529212	N	N	0	N	N
14	20231030	120631	57	100.00	KOSPI		서비스업	N	N	N	N	N	5130	20	2	0.39	731221800	142767	31.42	5110	5170	5030	6640	3580	5110	5121.79	6.15	42551	5230	5170	5070	5010	4910	5200	5040	612	1530	500	3570	10	1	122431285	6281	-1.64	0.79	12	0.12	-3128.00	6504.00	15127	20221212	-66.09	4670	20231024	9.85	13834	-62.92	20230206	4670	9.85	20231024	21650	-76.30	20221212	4670	9.85	20231024	0.51	N	079160	500	612 억	7529212	N	N	0	N	N
15	20231030	110631	57	100.00	KOSPI		서비스업	N	N	N	N	N	5140	30	2	0.59	573278220	111929	24.63	5110	5170	5030	6640	3580	5110	5121.80	6.15	38500	5230	5170	5070	5010	4910	5200	5040	612	1530	500	3570	10	1	122431285	6293	-1.64	0.79	12	0.09	-3128.00	6504.00	15127	20221212	-66.02	4670	20231024	10.06	13834	-62.85	20230206	4670	10.06	20231024	21650	-76.26	20221212	4670	10.06	20231024	0.51	N	079160	500	612 억	7529212	N	N	0	N	N
16	20231030	100631	57	100.00	KOSPI		서비스업	N	N	N	N	N	5140	30	2	0.59	396508430	77418	17.04	5110	5170	5030	6640	3580	5110	5121.66	6.15	25396	5230	5170	5070	5010	4910	5200	5040	612	1530	500	3570	10	1	122431285	6293	-1.64	0.79	12	0.06	-3128.00	6504.00	15127	20221212	-66.02	4670	20231024	10.06	13834	-62.85	20230206	4670	10.06	20231024	21650	-76.26	20221212	4670	10.06	20231024	0.51	N	079160	500	612 억	7529212	N	N	0	N	N
17	20231030	090627	57	100.00	KOSPI		서비스업	N	N	N	N	N	5050	-60	5	-1.17	46894120	9225	2.03	5110	5110	5050	6640	3580	5110	5083.33	6.15	-45	5230	5170	5070	5010	4910	5200	5040	612	1530	500	3570	10	1	122431285	6183	-1.61	0.78	12	0.01	-3128.00	6504.00	15127	20221212	-66.62	4670	20231024	8.14	13834	-63.50	20230206	4670	8.14	20231024	21650	-76.67	20221212	4670	8.14	20231024	0.51	N	079160	500	612 억	7529212	N	N	0	N	N
18	20231027	160600	57	100.00	KOSPI		서비스업	N	N	N	N	N	5110	100	2	2.00	2304482855	453737	62.70	4995	5130	4970	6510	3510	5010	5078.82	6.08	76396	5223	5116	4983	4876	4743	5130	4890	612	1500	500	3500	10	1	122431285	6256	-1.63	0.79	12	0.37	-3128.00	6504.00	15127	20221212	-66.22	4670	20231024	9.42	13834	-63.06	20230206	4670	9.42	20231024	21650	-76.40	20221212	4670	9.42	20231024	0.51	N	079160	500	612 억	7448728	N	N	3	N	N
19	20231027	150630	57	100.00	KOSPI		서비스업	N	N	N	N	N	5100	90	2	1.80	2217110885	436632	60.34	4995	5130	4970	6510	3510	5010	5077.76	6.08	76205	5223	5116	4983	4876	4743	5130	4890	612	1500	500	3500	10	1	122431285	6244	-1.63	0.78	12	0.36	-3128.00	6504.00	15127	20221212	-66.29	4670	20231024	9.21	13834	-63.13	20230206	4670	9.21	20231024	21650	-76.44	20221212	4670	9.21	20231024	0.51	N	079160	500	612 억	7448728	N	N	3	N	N
20	20231027	140627	57	100.00	KOSPI		서비스업	N	N	N	N	N	5110	100	2	2.00	1842484255	363151	50.19	4995	5130	4970	6510	3510	5010	5073.60	6.08	65350	5223	5116	4983	4876	4743	5130	4890	612	1500	500	3500	10	1	122431285	6256	-1.63	0.79	12	0.30	-3128.00	6504.00	15127	20221212	-66.22	4670	20231024	9.42	13834	-63.06	20230206	4670	9.42	20231024	21650	-76.40	20221212	4670	9.42	20231024	0.51	N	079160	500	612 억	7448728	N	N	3	N	N
21	20231027	130620	57	100.00	KOSPI		서비스업	N	N	N	N	N	5060	50	2	1.00	1477750535	291081	40.23	4995	5130	4970	6510	3510	5010	5076.77	6.08	45054	5223	5116	4983	4876	4743	5130	4890	612	1500	500	3500	10	1	122431285	6195	-1.62	0.78	12	0.24	-3128.00	6504.00	15127	20221212	-66.55	4670	20231024	8.35	13834	-63.42	20230206	4670	8.35	20231024	21650	-76.63	20221212	4670	8.35	20231024	0.51	N	079160	500	612 억	7448728	N	N	3	N	N
22	20231027	120630	57	100.00	KOSPI		서비스업	N	N	N	N	N	5130	120	2	2.40	1216638965	239781	33.14	4995	5130	4970	6510	3510	5010	5073.96	6.08	61997	5223	5116	4983	4876	4743	5130	4890	612	1500	500	3500	10	1	122431285	6281	-1.64	0.79	12	0.20	-3128.00	6504.00	15127	20221212	-66.09	4670	20231024	9.85	13834	-62.92	20230206	4670	9.85	20231024	21650	-76.30	20221212	4670	9.85	20231024	0.51	N	079160	500	612 억	7448728	N	N	3	N	N
23	20231027	110636	57	100.00	KOSPI		서비스업	N	N	N	N	N	5100	90	2	1.80	977573805	193075	26.68	4995	5110	4970	6510	3510	5010	5063.18	6.08	48717	5223	5116	4983	4876	4743	5130	4890	612	1500	500	3500	10	1	122431285	6244	-1.63	0.78	12	0.16	-3128.00	6504.00	15127	20221212	-66.29	4670	20231024	9.21	13834	-63.13	20230206	4670	9.21	20231024	21650	-76.44	20221212	4670	9.21	20231024	0.51	N	079160	500	612 억	7448728	N	N	3	N	N
24	20231027	100628	57	100.00	KOSPI		서비스업	N	N	N	N	N	5050	40	2	0.80	647127885	128106	17.70	4995	5110	4970	6510	3510	5010	5051.50	6.08	26190	5223	5116	4983	4876	4743	5130	4890	612	1500	500	3500	10	1	122431285	6183	-1.61	0.78	12	0.10	-3128.00	6504.00	15127	20221212	-66.62	4670	20231024	8.14	13834	-63.50	20230206	4670	8.14	20231024	21650	-76.67	20221212	4670	8.14	20231024	0.51	N	079160	500	612 억	7448728	N	N	3	N	N
25	20231027	090625	57	100.00	KOSPI		서비스업	N	N	N	N	N	4990	-20	5	-0.40	139905325	27908	3.86	4995	5060	4970	6510	3510	5010	5013.09	6.08	13175	5223	5116	4983	4876	4743	5130	4890	612	1500	500	3500	5	1	122431285	6109	-1.60	0.77	12	0.02	-3128.00	6504.00	15127	20221212	-67.01	4670	20231024	6.85	13834	-63.93	20230206	4670	6.85	20231024	21650	-76.95	20221212	4670	6.85	20231024	0.51	N	079160	500	612 억	7448728	N	N	3	N	N
26	20231026	160619	57	100.00	KOSPI		서비스업	N	N	N	N	N	5010	-130	5	-2.53	3553262080	719476	107.19	5010	5090	4850	6680	3600	5140	4938.64	6.20	-145198	5376	5257	5101	4982	4826	5317	5042	612	1540	500	3590	10	1	122431285	6134	-1.60	0.77	12	0.59	-3128.00	6504.00	15127	20221212	-66.88	4670	20231024	7.28	13834	-63.78	20230206	4670	7.28	20231024	21650	-76.86	20221212	4670	7.28	20231024	0.53	N	079160	500	612 억	7588282	N	N	3	N	N
27	20231026	150618	57	100.00	KOSPI		서비스업	N	N	N	N	N	5070	-70	5	-1.36	3341751450	677616	100.95	5010	5080	4850	6680	3600	5140	4931.63	6.20	-126215	5376	5257	5101	4982	4826	5317	5042	612	1540	500	3590	10	1	122431285	6207	-1.62	0.78	12	0.55	-3128.00	6504.00	15127	20221212	-66.48	4670	20231024	8.57	13834	-63.35	20230206	4670	8.57	20231024	21650	-76.58	20221212	4670	8.57	20231024	0.53	N	079160	500	612 억	7588282	N	N	0	N	N
28	20231026	140620	57	100.00	KOSPI		서비스업	N	N	N	N	N	4860	-280	5	-5.45	2467398155	500824	74.61	5010	5030	4850	6680	3600	5140	4926.68	6.20	-135556	5376	5257	5101	4982	4826	5317	5042	612	1540	500	3590	5	1	122431285	5950	-1.55	0.75	12	0.41	-3128.00	6504.00	15127	20221212	-67.87	4670	20231024	4.07	13834	-64.87	20230206	4670	4.07	20231024	21650	-77.55	20221212	4670	4.07	20231024	0.53	N	079160	500	612 억	7588282	N	N	0	N	N
29	20231026	130618	57	100.00	KOSPI		서비스업	N	N	N	N	N	4895	-245	5	-4.77	2034807565	411974	61.37	5010	5030	4850	6680	3600	5140	4939.17	6.20	-130563	5376	5257	5101	4982	4826	5317	5042	612	1540	500	3590	5	1	122431285	5993	-1.56	0.75	12	0.34	-3128.00	6504.00	15127	20221212	-67.64	4670	20231024	4.82	13834	-64.62	20230206	4670	4.82	20231024	21650	-77.39	20221212	4670	4.82	20231024	0.53	N	079160	500	612 억	7588282	N	N	0	N	N
30	20231026	120617	57	100.00	KOSPI		서비스업	N	N	N	N	N	4880	-260	5	-5.06	1869616165	378206	56.34	5010	5030	4850	6680	3600	5140	4943.38	6.20	-124267	5376	5257	5101	4982	4826	5317	5042	612	1540	500	3590	5	1	122431285	5975	-1.56	0.75	12	0.31	-3128.00	6504.00	15127	20221212	-67.74	4670	20231024	4.50	13834	-64.72	20230206	4670	4.50	20231024	21650	-77.46	20221212	4670	4.50	20231024	0.53	N	079160	500	612 억	7588282	N	N	0	N	N
31	20231026	110623	57	100.00	KOSPI		서비스업	N	N	N	N	N	4915	-225	5	-4.38	1294325000	260541	38.81	5010	5030	4850	6680	3600	5140	4967.84	6.20	-97263	5376	5257	5101	4982	4826	5317	5042	612	1540	500	3590	5	1	122431285	6017	-1.57	0.76	12	0.21	-3128.00	6504.00	15127	20221212	-67.51	4670	20231024	5.25	13834	-64.47	20230206	4670	5.25	20231024	21650	-77.30	20221212	4670	5.25	20231024	0.53	N	079160	500	612 억	7588282	N	N	0	N	N
32	20231026	100623	57	100.00	KOSPI		서비스업	N	N	N	N	N	4960	-180	5	-3.50	961326330	193039	28.76	5010	5030	4850	6680	3600	5140	4979.96	6.20	-60779	5376	5257	5101	4982	4826	5317	5042	612	1540	500	3590	5	1	122431285	6073	-1.59	0.76	12	0.16	-3128.00	6504.00	15127	20221212	-67.21	4670	20231024	6.21	13834	-64.15	20230206	4670	6.21	20231024	21650	-77.09	20221212	4670	6.21	20231024	0.53	N	079160	500	612 억	7588282	N	N	0	N	N
33	20231026	090620	57	100.00	KOSPI		서비스업	N	N	N	N	N	5000	-140	5	-2.72	273161850	54913	8.18	5010	5010	4850	6680	3600	5140	4974.45	6.20	1643	5376	5257	5101	4982	4826	5317	5042	612	1540	500	3590	10	1	122431285	6122	-1.60	0.77	12	0.04	-3128.00	6504.00	15127	20221212	-66.95	4670	20231024	7.07	13834	-63.86	20230206	4670	7.07	20231024	21650	-76.91	20221212	4670	7.07	20231024	0.53	N	079160	500	612 억	7588282	N	N	0	N	N
34	20231025	160622	57	100.00	KOSPI		서비스업	N	N	N	N	N	5140	200	2	4.05	3412823535	667311	121.40	4950	5220	4945	6420	3460	4940	5114.22	6.11	107575	5120	5030	4850	4760	4580	5075	4805	612	1480	500	3450	10	1	122431285	6293	-1.64	0.79	12	0.55	-3128.00	6504.00	15127	20221212	-66.02	4670	20231024	10.06	13834	-62.85	20230206	4670	10.06	20231024	21650	-76.26	20221212	4670	10.06	20231024	0.55	N	079160	500	612 억	7481414	N	N	26	N	N
35	20231025	150621	57	100.00	KOSPI		서비스업	N	N	N	N	N	5130	190	2	3.85	3237041165	633092	115.17	4950	5220	4945	6420	3460	4940	5113.07	6.11	105100	5120	5030	4850	4760	4580	5075	4805	612	1480	500	3450	10	1	122431285	6281	-1.64	0.79	12	0.52	-3128.00	6504.00	15127	20221212	-66.09	4670	20231024	9.85	13834	-62.92	20230206	4670	9.85	20231024	21650	-76.30	20221212	4670	9.85	20231024	0.55	N	079160	500	612 억	7481414	N	N	26	N	N
36	20231025	140618	57	100.00	KOSPI		서비스업	N	N	N	N	N	5170	230	2	4.66	3022129455	591250	107.56	4950	5220	4945	6420	3460	4940	5111.42	6.11	96941	5120	5030	4850	4760	4580	5075	4805	612	1480	500	3450	10	1	122431285	6330	-1.65	0.79	12	0.48	-3128.00	6504.00	15127	20221212	-65.82	4670	20231024	10.71	13834	-62.63	20230206	4670	10.71	20231024	21650	-76.12	20221212	4670	10.71	20231024	0.55	N	079160	500	612 억	7481414	N	N	26	N	N
37	20231025	130618	57	100.00	KOSPI		서비스업	N	N	N	N	N	5130	190	2	3.85	2649025295	518549	94.33	4950	5220	4945	6420	3460	4940	5108.53	6.11	69132	5120	5030	4850	4760	4580	5075	4805	612	1480	500	3450	10	1	122431285	6281	-1.64	0.79	12	0.42	-3128.00	6504.00	15127	20221212	-66.09	4670	20231024	9.85	13834	-62.92	20230206	4670	9.85	20231024	21650	-76.30	20221212	4670	9.85	20231024	0.55	N	079160	500	612 억	7481414	N	N	26	N	N
38	20231025	120618	57	100.00	KOSPI		서비스업	N	N	N	N	N	5110	170	2	3.44	2330535325	456305	83.01	4950	5220	4945	6420	3460	4940	5107.41	6.11	64067	5120	5030	4850	4760	4580	5075	4805	612	1480	500	3450	10	1	122431285	6256	-1.63	0.79	12	0.37	-3128.00	6504.00	15127	20221212	-66.22	4670	20231024	9.42	13834	-63.06	20230206	4670	9.42	20231024	21650	-76.40	20221212	4670	9.42	20231024	0.55	N	079160	500	612 억	7481414	N	N	26	N	N
39	20231025	110619	57	100.00	KOSPI		서비스업	N	N	N	N	N	5150	210	2	4.25	1968284345	385751	70.18	4950	5220	4945	6420	3460	4940	5102.47	6.11	45620	5120	5030	4850	4760	4580	5075	4805	612	1480	500	3450	10	1	122431285	6305	-1.65	0.79	12	0.32	-3128.00	6504.00	15127	20221212	-65.95	4670	20231024	10.28	13834	-62.77	20230206	4670	10.28	20231024	21650	-76.21	20221212	4670	10.28	20231024	0.55	N	079160	500	612 억	7481414	N	N	26	N	N
40	20231025	100620	57	100.00	KOSPI		서비스업	N	N	N	N	N	5100	160	2	3.24	1149570315	226746	41.25	4950	5180	4945	6420	3460	4940	5069.86	6.11	42605	5120	5030	4850	4760	4580	5075	4805	612	1480	500	3450	10	1	122431285	6244	-1.63	0.78	12	0.19	-3128.00	6504.00	15127	20221212	-66.29	4670	20231024	9.21	13834	-63.13	20230206	4670	9.21	20231024	21650	-76.44	20221212	4670	9.21	20231024	0.55	N	079160	500	612 억	7481414	N	N	26	N	N
41	20231025	090616	57	100.00	KOSPI		서비스업	N	N	N	N	N	4960	20	2	0.40	57930945	11664	2.12	4950	5000	4945	6420	3460	4940	4966.64	6.11	-1454	5120	5030	4850	4760	4580	5075	4805	612	1480	500	3450	5	1	122431285	6073	-1.59	0.76	12	0.01	-3128.00	6504.00	15127	20221212	-67.21	4670	20231024	6.21	13834	-64.15	20230206	4670	6.21	20231024	21650	-77.09	20221212	4670	6.21	20231024	0.55	N	079160	500	612 억	7481414	N	N	26	N	N
42	20231024	160605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4940	240	2	5.11	2579214225	539638	76.08	4720	4940	4670	6110	3290	4700	4779.25	5.96	174537	4876	4787	4731	4642	4586	4760	4615	612	1410	500	3290	5	1	122431285	6048	-1.58	0.76	12	0.44	-3128.00	6504.00	15127	20221212	-67.34	4670	20231024	5.78	13834	-64.29	20230206	4670	5.78	20231024	21650	-77.18	20221212	4670	5.78	20231024	0.55	N	079160	500	612 억	7296931	N	N	26	N	N
43	20231024	150615	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4890	190	2	4.04	2411765275	505641	71.29	4720	4900	4670	6110	3290	4700	4769.72	5.96	163878	4876	4787	4731	4642	4586	4760	4615	612	1410	500	3290	5	1	122431285	5987	-1.56	0.75	12	0.41	-3128.00	6504.00	15127	20221212	-67.67	4670	20231024	4.71	13834	-64.65	20230206	4670	4.71	20231024	21650	-77.41	20221212	4670	4.71	20231024	0.55	N	079160	500	612 억	7296931	N	N	0	N	N
44	20231024	140602	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4860	160	2	3.40	2113033430	444439	62.66	4720	4865	4670	6110	3290	4700	4754.38	5.96	137380	4876	4787	4731	4642	4586	4760	4615	612	1410	500	3290	5	1	122431285	5950	-1.55	0.75	12	0.36	-3128.00	6504.00	15127	20221212	-67.87	4670	20231024	4.07	13834	-64.87	20230206	4670	4.07	20231024	21650	-77.55	20221212	4670	4.07	20231024	0.55	N	079160	500	612 억	7296931	N	N	0	N	N
45	20231024	130610	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4835	135	2	2.87	1772731700	373967	52.72	4720	4845	4670	6110	3290	4700	4740.34	5.96	110424	4876	4787	4731	4642	4586	4760	4615	612	1410	500	3290	5	1	122431285	5920	-1.55	0.74	12	0.31	-3128.00	6504.00	15127	20221212	-68.04	4670	20231024	3.53	13834	-65.05	20230206	4670	3.53	20231024	21650	-77.67	20221212	4670	3.53	20231024	0.55	N	079160	500	612 억	7296931	N	N	0	N	N
46	20231024	120616	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4770	70	2	1.49	1439941700	304640	42.95	4720	4790	4670	6110	3290	4700	4726.70	5.96	80537	4876	4787	4731	4642	4586	4760	4615	612	1410	500	3290	5	1	122431285	5840	-1.52	0.73	12	0.25	-3128.00	6504.00	15127	20221212	-68.47	4670	20231024	2.14	13834	-65.52	20230206	4670	2.14	20231024	21650	-77.97	20221212	4670	2.14	20231024	0.55	N	079160	500	612 억	7296931	N	N	0	N	N
47	20231024	110611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4720	20	2	0.43	1150637835	243785	34.37	4720	4790	4670	6110	3290	4700	4719.89	5.96	37486	4876	4787	4731	4642	4586	4760	4615	612	1410	500	3290	5	1	122431285	5779	-1.51	0.73	12	0.20	-3128.00	6504.00	15127	20221212	-68.80	4670	20231024	1.07	13834	-65.88	20230206	4670	1.07	20231024	21650	-78.20	20221212	4670	1.07	20231024	0.55	N	079160	500	612 억	7296931	N	N	0	N	N
48	20231024	100605	57	100.00	KOSPI		서비스업	N	N	N	N	N	4715	15	2	0.32	545784210	114990	16.21	4720	4790	4700	6110	3290	4700	4746.37	5.96	27311	4876	4787	4731	4642	4586	4760	4615	612	1410	500	3290	5	1	122431285	5773	-1.51	0.72	12	0.09	-3128.00	6504.00	15127	20221212	-68.83	4675	20231023	0.86	13834	-65.92	20230206	4675	0.86	20231023	21650	-78.22	20221212	4675	0.86	20231023	0.55	N	079160	500	612 억	7296931	N	N	0	N	N
49	20231024	090610	57	100.00	KOSPI		서비스업	N	N	N	N	N	4755	55	2	1.17	73184770	15379	2.17	4720	4790	4720	6110	3290	4700	4758.79	5.96	10400	4876	4787	4731	4642	4586	4760	4615	612	1410	500	3290	5	1	122431285	5822	-1.52	0.73	12	0.01	-3128.00	6504.00	15127	20221212	-68.57	4675	20231023	1.71	13834	-65.63	20230206	4675	1.71	20231023	21650	-78.04	20221212	4675	1.71	20231023	0.55	N	079160	500	612 억	7296931	N	N	0	N	N
50	20231023	160601	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4700	-165	5	-3.39	3336102780	705193	102.90	4750	4820	4675	6320	3410	4865	4730.95	5.92	55944	5061	4962	4871	4772	4681	4917	4727	612	1455	500	3400	5	1	122431285	5754	-1.50	0.72	12	0.58	-3128.00	6504.00	15127	20221212	-68.93	4675	20231023	0.53	13834	-66.03	20230206	4675	0.53	20231023	21650	-78.29	20221212	4675	0.53	20231023	0.55	N	079160	500	612 억	7244811	N	N	0	N	N
51	20231023	150605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4700	-165	5	-3.39	3155211135	666722	97.29	4750	4820	4675	6320	3410	4865	4732.42	5.92	51652	5061	4962	4871	4772	4681	4917	4727	612	1455	500	3400	5	1	122431285	5754	-1.50	0.72	12	0.54	-3128.00	6504.00	15127	20221212	-68.93	4675	20231023	0.53	13834	-66.03	20230206	4675	0.53	20231023	21650	-78.29	20221212	4675	0.53	20231023	0.55	N	079160	500	612 억	7244811	N	N	0	N	N
52	20231023	140604	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4690	-175	5	-3.60	2871465920	606334	88.48	4750	4820	4675	6320	3410	4865	4735.77	5.92	31398	5061	4962	4871	4772	4681	4917	4727	612	1455	500	3400	5	1	122431285	5742	-1.50	0.72	12	0.50	-3128.00	6504.00	15127	20221212	-69.00	4675	20231023	0.32	13834	-66.10	20230206	4675	0.32	20231023	21650	-78.34	20221212	4675	0.32	20231023	0.55	N	079160	500	612 억	7244811	N	N	0	N	N
53	20231023	130607	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4700	-165	5	-3.39	2259254535	476044	69.47	4750	4820	4685	6320	3410	4865	4745.89	5.92	7061	5061	4962	4871	4772	4681	4917	4727	612	1455	500	3400	5	1	122431285	5754	-1.50	0.72	12	0.39	-3128.00	6504.00	15127	20221212	-68.93	4685	20231023	0.32	13834	-66.03	20230206	4685	0.32	20231023	21650	-78.29	20221212	4685	0.32	20231023	0.55	N	079160	500	612 억	7244811	N	N	0	N	N
54	20231023	120601	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4735	-130	5	-2.67	1688826275	355126	51.82	4750	4820	4730	6320	3410	4865	4755.56	5.92	10187	5061	4962	4871	4772	4681	4917	4727	612	1455	500	3400	5	1	122431285	5797	-1.51	0.73	12	0.29	-3128.00	6504.00	15127	20221212	-68.70	4730	20231023	0.11	13834	-65.77	20230206	4730	0.11	20231023	21650	-78.13	20221212	4730	0.11	20231023	0.55	N	079160	500	612 억	7244811	N	N	0	N	N
55	20231023	110559	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4765	-100	5	-2.06	1293094775	271723	39.65	4750	4820	4730	6320	3410	4865	4758.86	5.92	13196	5061	4962	4871	4772	4681	4917	4727	612	1455	500	3400	5	1	122431285	5834	-1.52	0.73	12	0.22	-3128.00	6504.00	15127	20221212	-68.50	4730	20231023	0.74	13834	-65.56	20230206	4730	0.74	20231023	21650	-77.99	20221212	4730	0.74	20231023	0.55	N	079160	500	612 억	7244811	N	N	0	N	N
56	20231023	100555	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4760	-105	5	-2.16	861124580	180910	26.40	4750	4820	4730	6320	3410	4865	4759.94	5.92	30022	5061	4962	4871	4772	4681	4917	4727	612	1455	500	3400	5	1	122431285	5828	-1.52	0.73	12	0.15	-3128.00	6504.00	15127	20221212	-68.53	4730	20231023	0.63	13834	-65.59	20230206	4730	0.63	20231023	21650	-78.01	20221212	4730	0.63	20231023	0.55	N	079160	500	612 억	7244811	N	N	0	N	N
57	20231023	090608	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4750	-115	5	-2.36	218350105	45951	6.71	4750	4800	4730	6320	3410	4865	4751.72	5.92	13835	5061	4962	4871	4772	4681	4917	4727	612	1455	500	3400	5	1	122431285	5815	-1.52	0.73	12	0.04	-3128.00	6504.00	15127	20221212	-68.60	4730	20231023	0.42	13834	-65.66	20230206	4730	0.42	20231023	21650	-78.06	20221212	4730	0.42	20231023	0.55	N	079160	500	612 억	7244811	N	N	0	N	N
58	20231020	160600	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4865	-125	5	-2.51	3289092730	680338	74.82	4950	4970	4780	6480	3495	4990	4834.44	5.96	-49052	5106	5047	5011	4952	4916	5030	4935	612	1490	500	3490	5	1	122431285	5956	-1.56	0.75	12	0.56	-3128.00	6504.00	15127	20221212	-67.84	4780	20231020	1.78	13834	-64.83	20230206	4780	1.78	20231020	21650	-77.53	20221212	4780	1.78	20231020	0.55	N	079160	500	612 억	7292332	N	N	3	N	N
59	20231020	150600	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4865	-125	5	-2.51	3148891365	651486	71.65	4950	4970	4780	6480	3495	4990	4833.40	5.96	-56427	5106	5047	5011	4952	4916	5030	4935	612	1490	500	3490	5	1	122431285	5956	-1.56	0.75	12	0.53	-3128.00	6504.00	15127	20221212	-67.84	4780	20231020	1.78	13834	-64.83	20230206	4780	1.78	20231020	21650	-77.53	20221212	4780	1.78	20231020	0.55	N	079160	500	612 억	7292332	N	N	3	N	N
60	20231020	140603	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4865	-125	5	-2.51	2910304980	602453	66.26	4950	4970	4780	6480	3495	4990	4830.76	5.96	-36847	5106	5047	5011	4952	4916	5030	4935	612	1490	500	3490	5	1	122431285	5956	-1.56	0.75	12	0.49	-3128.00	6504.00	15127	20221212	-67.84	4780	20231020	1.78	13834	-64.83	20230206	4780	1.78	20231020	21650	-77.53	20221212	4780	1.78	20231020	0.55	N	079160	500	612 억	7292332	N	N	3	N	N
61	20231020	130547	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4880	-110	5	-2.20	2666459750	552383	60.75	4950	4970	4780	6480	3495	4990	4827.19	5.96	-38282	5106	5047	5011	4952	4916	5030	4935	612	1490	500	3490	5	1	122431285	5975	-1.56	0.75	12	0.45	-3128.00	6504.00	15127	20221212	-67.74	4780	20231020	2.09	13834	-64.72	20230206	4780	2.09	20231020	21650	-77.46	20221212	4780	2.09	20231020	0.55	N	079160	500	612 억	7292332	N	N	3	N	N
62	20231020	120557	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4845	-145	5	-2.91	2492333305	516510	56.81	4950	4970	4780	6480	3495	4990	4825.33	5.96	-51252	5106	5047	5011	4952	4916	5030	4935	612	1490	500	3490	5	1	122431285	5932	-1.55	0.74	12	0.42	-3128.00	6504.00	15127	20221212	-67.97	4780	20231020	1.36	13834	-64.98	20230206	4780	1.36	20231020	21650	-77.62	20221212	4780	1.36	20231020	0.55	N	079160	500	612 억	7292332	N	N	3	N	N
63	20231020	110602	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4815	-175	5	-3.51	2104742680	436090	47.96	4950	4970	4780	6480	3495	4990	4826.40	5.96	-85276	5106	5047	5011	4952	4916	5030	4935	612	1490	500	3490	5	1	122431285	5895	-1.54	0.74	12	0.36	-3128.00	6504.00	15127	20221212	-68.17	4780	20231020	0.73	13834	-65.19	20230206	4780	0.73	20231020	21650	-77.76	20221212	4780	0.73	20231020	0.55	N	079160	500	612 억	7292332	N	N	3	N	N
64	20231020	100556	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4795	-195	5	-3.91	1676077360	346875	38.15	4950	4970	4780	6480	3495	4990	4831.93	5.96	-99609	5106	5047	5011	4952	4916	5030	4935	612	1490	500	3490	5	1	122431285	5871	-1.53	0.74	12	0.28	-3128.00	6504.00	15127	20221212	-68.30	4780	20231020	0.31	13834	-65.34	20230206	4780	0.31	20231020	21650	-77.85	20221212	4780	0.31	20231020	0.55	N	079160	500	612 억	7292332	N	N	3	N	N
65	20231020	090557	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4880	-110	5	-2.20	256104650	52082	5.73	4950	4970	4850	6480	3495	4990	4917.34	5.96	-21920	5106	5047	5011	4952	4916	5030	4935	612	1490	500	3490	5	1	122431285	5975	-1.56	0.75	12	0.04	-3128.00	6504.00	15127	20221212	-67.74	4850	20231020	0.62	13834	-64.72	20230206	4850	0.62	20231020	21650	-77.46	20221212	4850	0.62	20231020	0.55	N	079160	500	612 억	7292332	N	N	3	N	N
66	20231019	160553	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4990	-130	5	-2.54	4515200345	902909	225.44	5060	5070	4975	6650	3590	5120	5000.75	5.92	67930	5240	5180	5120	5060	5000	5150	5030	612	1530	500	3580	5	1	122431285	6109	-1.60	0.77	12	0.74	-3128.00	6504.00	15127	20221212	-67.01	4975	20231019	0.30	13834	-63.93	20230206	4975	0.30	20231019	21650	-76.95	20221212	4975	0.30	20231019	0.55	N	079160	500	612 억	7252902	N	N	3	N	N
67	20231019	150551	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4995	-125	5	-2.44	4316075370	862999	215.48	5060	5070	4975	6650	3590	5120	5001.25	5.92	68551	5240	5180	5120	5060	5000	5150	5030	612	1530	500	3580	5	1	122431285	6115	-1.60	0.77	12	0.70	-3128.00	6504.00	15127	20221212	-66.98	4975	20231019	0.40	13834	-63.89	20230206	4975	0.40	20231019	21650	-76.93	20221212	4975	0.40	20231019	0.55	N	079160	500	612 억	7252902	N	N	0	N	N
68	20231019	140556	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	4995	-125	5	-2.44	3860587055	771656	192.67	5060	5070	4980	6650	3590	5120	5002.99	5.92	116492	5240	5180	5120	5060	5000	5150	5030	612	1530	500	3580	5	1	122431285	6115	-1.60	0.77	12	0.63	-3128.00	6504.00	15127	20221212	-66.98	4980	20231019	0.30	13834	-63.89	20230206	4980	0.30	20231019	21650	-76.93	20221212	4980	0.30	20231019	0.55	N	079160	500	612 억	7252902	N	N	0	N	N
69	20231019	130550	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5010	-110	5	-2.15	3511459035	701809	175.23	5060	5070	4980	6650	3590	5120	5003.44	5.92	115007	5240	5180	5120	5060	5000	5150	5030	612	1530	500	3580	10	1	122431285	6134	-1.60	0.77	12	0.57	-3128.00	6504.00	15127	20221212	-66.88	4980	20231019	0.60	13834	-63.78	20230206	4980	0.60	20231019	21650	-76.86	20221212	4980	0.60	20231019	0.55	N	079160	500	612 억	7252902	N	N	0	N	N
70	20231019	120555	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5000	-120	5	-2.34	3122329395	623913	155.78	5060	5070	4980	6650	3590	5120	5004.43	5.92	103420	5240	5180	5120	5060	5000	5150	5030	612	1530	500	3580	10	1	122431285	6122	-1.60	0.77	12	0.51	-3128.00	6504.00	15127	20221212	-66.95	4980	20231019	0.40	13834	-63.86	20230206	4980	0.40	20231019	21650	-76.91	20221212	4980	0.40	20231019	0.55	N	079160	500	612 억	7252902	N	N	0	N	N
71	20231019	110553	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5000	-120	5	-2.34	2302848000	459621	114.76	5060	5070	4980	6650	3590	5120	5010.32	5.92	138123	5240	5180	5120	5060	5000	5150	5030	612	1530	500	3580	10	1	122431285	6122	-1.60	0.77	12	0.38	-3128.00	6504.00	15127	20221212	-66.95	4980	20231019	0.40	13834	-63.86	20230206	4980	0.40	20231019	21650	-76.91	20221212	4980	0.40	20231019	0.55	N	079160	500	612 억	7252902	N	N	0	N	N
72	20231019	100549	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5030	-90	5	-1.76	1748125875	348937	87.12	5060	5070	4980	6650	3590	5120	5009.86	5.92	128847	5240	5180	5120	5060	5000	5150	5030	612	1530	500	3580	10	1	122431285	6158	-1.61	0.77	12	0.29	-3128.00	6504.00	15127	20221212	-66.75	4980	20231019	1.00	13834	-63.64	20230206	4980	1.00	20231019	21650	-76.77	20221212	4980	1.00	20231019	0.55	N	079160	500	612 억	7252902	N	N	0	N	N
73	20231019	090555	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5010	-110	5	-2.15	278812860	55480	13.85	5060	5070	5000	6650	3590	5120	5025.46	5.92	11492	5240	5180	5120	5060	5000	5150	5030	612	1530	500	3580	10	1	122431285	6134	-1.60	0.77	12	0.05	-3128.00	6504.00	15127	20221212	-66.88	5000	20231019	0.20	13834	-63.78	20230206	5000	0.20	20231019	21650	-76.86	20221212	5000	0.20	20231019	0.55	N	079160	500	612 억	7252902	N	N	0	N	N
74	20231018	160557	57	100.00	KOSPI		서비스업	N	N	N	N	N	5120	-30	5	-0.58	2004462550	392132	93.27	5150	5180	5060	6690	3610	5150	5111.69	5.96	-25884	5270	5210	5140	5080	5010	5240	5110	612	1540	500	3600	10	1	122431285	6268	-1.64	0.79	12	0.32	-3128.00	6504.00	15127	20221212	-66.15	5000	20231016	2.40	13834	-62.99	20230206	5000	2.40	20231016	21650	-76.35	20221212	5000	2.40	20231016	0.54	N	079160	500	612 억	7297932	N	N	76	N	N
75	20231018	150550	57	100.00	KOSPI		서비스업	N	N	N	N	N	5100	-50	5	-0.97	1901350710	371959	88.47	5150	5180	5060	6690	3610	5150	5111.72	5.96	-32085	5270	5210	5140	5080	5010	5240	5110	612	1540	500	3600	10	1	122431285	6244	-1.63	0.78	12	0.30	-3128.00	6504.00	15127	20221212	-66.29	5000	20231016	2.00	13834	-63.13	20230206	5000	2.00	20231016	21650	-76.44	20221212	5000	2.00	20231016	0.54	N	079160	500	612 억	7297932	N	N	76	N	N
76	20231018	140545	57	100.00	KOSPI		서비스업	N	N	N	N	N	5100	-50	5	-0.97	1651439310	322886	76.80	5150	5180	5060	6690	3610	5150	5114.62	5.96	-32210	5270	5210	5140	5080	5010	5240	5110	612	1540	500	3600	10	1	122431285	6244	-1.63	0.78	12	0.26	-3128.00	6504.00	15127	20221212	-66.29	5000	20231016	2.00	13834	-63.13	20230206	5000	2.00	20231016	21650	-76.44	20221212	5000	2.00	20231016	0.54	N	079160	500	612 억	7297932	N	N	76	N	N
77	20231018	130542	57	100.00	KOSPI		서비스업	N	N	N	N	N	5110	-40	5	-0.78	1534285270	299889	71.33	5150	5180	5060	6690	3610	5150	5116.18	5.96	-34203	5270	5210	5140	5080	5010	5240	5110	612	1540	500	3600	10	1	122431285	6256	-1.63	0.79	12	0.24	-3128.00	6504.00	15127	20221212	-66.22	5000	20231016	2.20	13834	-63.06	20230206	5000	2.20	20231016	21650	-76.40	20221212	5000	2.20	20231016	0.54	N	079160	500	612 억	7297932	N	N	76	N	N
78	20231018	120551	57	100.00	KOSPI		서비스업	N	N	N	N	N	5100	-50	5	-0.97	1378081500	269214	64.03	5150	5180	5060	6690	3610	5150	5118.91	5.96	-34574	5270	5210	5140	5080	5010	5240	5110	612	1540	500	3600	10	1	122431285	6244	-1.63	0.78	12	0.22	-3128.00	6504.00	15127	20221212	-66.29	5000	20231016	2.00	13834	-63.13	20230206	5000	2.00	20231016	21650	-76.44	20221212	5000	2.00	20231016	0.54	N	079160	500	612 억	7297932	N	N	76	N	N
79	20231018	110546	57	100.00	KOSPI		서비스업	N	N	N	N	N	5090	-60	5	-1.17	887726960	172925	41.13	5150	5180	5090	6690	3610	5150	5133.60	5.96	-10636	5270	5210	5140	5080	5010	5240	5110	612	1540	500	3600	10	1	122431285	6232	-1.63	0.78	12	0.14	-3128.00	6504.00	15127	20221212	-66.35	5000	20231016	1.80	13834	-63.21	20230206	5000	1.80	20231016	21650	-76.49	20221212	5000	1.80	20231016	0.54	N	079160	500	612 억	7297932	N	N	76	N	N
80	20231018	100551	57	100.00	KOSPI		서비스업	N	N	N	N	N	5120	-30	5	-0.58	555257840	107828	25.65	5150	5180	5110	6690	3610	5150	5149.48	5.96	-2054	5270	5210	5140	5080	5010	5240	5110	612	1540	500	3600	10	1	122431285	6268	-1.64	0.79	12	0.09	-3128.00	6504.00	15127	20221212	-66.15	5000	20231016	2.40	13834	-62.99	20230206	5000	2.40	20231016	21650	-76.35	20221212	5000	2.40	20231016	0.54	N	079160	500	612 억	7297932	N	N	76	N	N
81	20231018	090544	57	100.00	KOSPI		서비스업	N	N	N	N	N	5160	10	2	0.19	98788030	19210	4.57	5150	5160	5120	6690	3610	5150	5142.53	5.96	-4191	5270	5210	5140	5080	5010	5240	5110	612	1540	500	3600	10	1	122431285	6317	-1.65	0.79	12	0.02	-3128.00	6504.00	15127	20221212	-65.89	5000	20231016	3.20	13834	-62.70	20230206	5000	3.20	20231016	21650	-76.17	20221212	5000	3.20	20231016	0.54	N	079160	500	612 억	7297932	N	N	76	N	N
82	20231017	160548	57	100.00	KOSPI		서비스업	N	N	N	N	N	5150	120	2	2.39	2150164900	418518	54.73	5090	5200	5070	6530	3530	5030	5137.43	5.86	146741	5236	5132	5066	4962	4896	5100	4930	612	1500	500	3520	10	1	122431285	6305	-1.65	0.79	12	0.34	-3128.00	6504.00	15127	20221212	-65.95	5000	20231016	3.00	13834	-62.77	20230206	5000	3.00	20231016	21650	-76.21	20221212	5000	3.00	20231016	0.54	N	079160	500	612 억	7175931	N	N	76	N	N
83	20231017	150550	57	100.00	KOSPI		서비스업	N	N	N	N	N	5150	120	2	2.39	2043508450	397819	52.02	5090	5200	5070	6530	3530	5030	5136.78	5.86	143404	5236	5132	5066	4962	4896	5100	4930	612	1500	500	3520	10	1	122431285	6305	-1.65	0.79	12	0.32	-3128.00	6504.00	15127	20221212	-65.95	5000	20231016	3.00	13834	-62.77	20230206	5000	3.00	20231016	21650	-76.21	20221212	5000	3.00	20231016	0.54	N	079160	500	612 억	7175931	N	N	0	N	N
84	20231017	140552	57	100.00	KOSPI		서비스업	N	N	N	N	N	5150	120	2	2.39	1906259080	371136	48.53	5090	5200	5070	6530	3530	5030	5136.28	5.86	142754	5236	5132	5066	4962	4896	5100	4930	612	1500	500	3520	10	1	122431285	6305	-1.65	0.79	12	0.30	-3128.00	6504.00	15127	20221212	-65.95	5000	20231016	3.00	13834	-62.77	20230206	5000	3.00	20231016	21650	-76.21	20221212	5000	3.00	20231016	0.54	N	079160	500	612 억	7175931	N	N	0	N	N
85	20231017	130547	57	100.00	KOSPI		서비스업	N	N	N	N	N	5170	140	2	2.78	1600854810	312098	40.81	5090	5180	5070	6530	3530	5030	5129.33	5.86	130313	5236	5132	5066	4962	4896	5100	4930	612	1500	500	3520	10	1	122431285	6330	-1.65	0.79	12	0.25	-3128.00	6504.00	15127	20221212	-65.82	5000	20231016	3.40	13834	-62.63	20230206	5000	3.40	20231016	21650	-76.12	20221212	5000	3.40	20231016	0.54	N	079160	500	612 억	7175931	N	N	0	N	N
86	20231017	120548	57	100.00	KOSPI		서비스업	N	N	N	N	N	5160	130	2	2.58	1369872490	267365	34.96	5090	5180	5070	6530	3530	5030	5123.60	5.86	124335	5236	5132	5066	4962	4896	5100	4930	612	1500	500	3520	10	1	122431285	6317	-1.65	0.79	12	0.22	-3128.00	6504.00	15127	20221212	-65.89	5000	20231016	3.20	13834	-62.70	20230206	5000	3.20	20231016	21650	-76.17	20221212	5000	3.20	20231016	0.54	N	079160	500	612 억	7175931	N	N	0	N	N
87	20231017	110544	57	100.00	KOSPI		서비스업	N	N	N	N	N	5120	90	2	1.79	950339420	185668	24.28	5090	5150	5070	6530	3530	5030	5118.49	5.86	66725	5236	5132	5066	4962	4896	5100	4930	612	1500	500	3520	10	1	122431285	6268	-1.64	0.79	12	0.15	-3128.00	6504.00	15127	20221212	-66.15	5000	20231016	2.40	13834	-62.99	20230206	5000	2.40	20231016	21650	-76.35	20221212	5000	2.40	20231016	0.54	N	079160	500	612 억	7175931	N	N	0	N	N
88	20231017	100540	57	100.00	KOSPI		서비스업	N	N	N	N	N	5110	80	2	1.59	644970240	125930	16.47	5090	5150	5080	6530	3530	5030	5121.66	5.86	51668	5236	5132	5066	4962	4896	5100	4930	612	1500	500	3520	10	1	122431285	6256	-1.63	0.79	12	0.10	-3128.00	6504.00	15127	20221212	-66.22	5000	20231016	2.20	13834	-63.06	20230206	5000	2.20	20231016	21650	-76.40	20221212	5000	2.20	20231016	0.54	N	079160	500	612 억	7175931	N	N	0	N	N
89	20231017	090544	57	100.00	KOSPI		서비스업	N	N	N	N	N	5110	80	2	1.59	182733250	35706	4.67	5090	5150	5080	6530	3530	5030	5117.72	5.86	19728	5236	5132	5066	4962	4896	5100	4930	612	1500	500	3520	10	1	122431285	6256	-1.63	0.79	12	0.03	-3128.00	6504.00	15127	20221212	-66.22	5000	20231016	2.20	13834	-63.06	20230206	5000	2.20	20231016	21650	-76.40	20221212	5000	2.20	20231016	0.54	N	079160	500	612 억	7175931	N	N	0	N	N
90	20231016	160544	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5030	-190	5	-3.64	3840036890	759027	191.99	5160	5170	5000	6780	3660	5220	5059.24	5.89	-47251	5393	5306	5243	5156	5093	5275	5125	612	1560	500	3650	10	1	122431285	6158	-1.61	0.77	12	0.62	-3128.00	6504.00	15127	20221212	-66.75	5000	20231016	0.60	13834	-63.64	20230206	5000	0.60	20231016	21650	-76.77	20221212	5000	0.60	20231016	0.53	N	079160	500	612 억	7215551	N	N	0	N	N
91	20231016	150544	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5020	-200	5	-3.83	3590242600	709383	179.43	5160	5170	5000	6780	3660	5220	5061.08	5.89	-53163	5393	5306	5243	5156	5093	5275	5125	612	1560	500	3650	10	1	122431285	6146	-1.60	0.77	12	0.58	-3128.00	6504.00	15127	20221212	-66.81	5000	20231016	0.40	13834	-63.71	20230206	5000	0.40	20231016	21650	-76.81	20221212	5000	0.40	20231016	0.53	N	079160	500	612 억	7215551	N	N	0	N	N
92	20231016	140545	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5060	-160	5	-3.07	2895431930	570888	144.40	5160	5170	5010	6780	3660	5220	5071.80	5.89	-51314	5393	5306	5243	5156	5093	5275	5125	612	1560	500	3650	10	1	122431285	6195	-1.62	0.78	12	0.47	-3128.00	6504.00	15127	20221212	-66.55	5010	20231016	1.00	13834	-63.42	20230206	5010	1.00	20231016	21650	-76.63	20221212	5010	1.00	20231016	0.53	N	079160	500	612 억	7215551	N	N	0	N	N
93	20231016	130542	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5050	-170	5	-3.26	2524934080	497480	125.83	5160	5170	5010	6780	3660	5220	5075.45	5.89	-52996	5393	5306	5243	5156	5093	5275	5125	612	1560	500	3650	10	1	122431285	6183	-1.61	0.78	12	0.41	-3128.00	6504.00	15127	20221212	-66.62	5010	20231016	0.80	13834	-63.50	20230206	5010	0.80	20231016	21650	-76.67	20221212	5010	0.80	20231016	0.53	N	079160	500	612 억	7215551	N	N	0	N	N
94	20231016	120541	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5070	-150	5	-2.87	1793747440	352359	89.12	5160	5170	5050	6780	3660	5220	5090.68	5.89	-36244	5393	5306	5243	5156	5093	5275	5125	612	1560	500	3650	10	1	122431285	6207	-1.62	0.78	12	0.29	-3128.00	6504.00	15127	20221212	-66.48	5050	20231016	0.40	13834	-63.35	20230206	5050	0.40	20231016	21650	-76.58	20221212	5050	0.40	20231016	0.53	N	079160	500	612 억	7215551	N	N	0	N	N
95	20231016	110539	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5080	-140	5	-2.68	1470840220	288720	73.03	5160	5170	5050	6780	3660	5220	5094.35	5.89	-37153	5393	5306	5243	5156	5093	5275	5125	612	1560	500	3650	10	1	122431285	6220	-1.62	0.78	12	0.24	-3128.00	6504.00	15127	20221212	-66.42	5050	20231016	0.59	13834	-63.28	20230206	5050	0.59	20231016	21650	-76.54	20221212	5050	0.59	20231016	0.53	N	079160	500	612 억	7215551	N	N	0	N	N
96	20231016	100535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5100	-120	5	-2.30	1156196210	226994	57.41	5160	5170	5050	6780	3660	5220	5093.51	5.89	-44795	5393	5306	5243	5156	5093	5275	5125	612	1560	500	3650	10	1	122431285	6244	-1.63	0.78	12	0.19	-3128.00	6504.00	15127	20221212	-66.29	5050	20231016	0.99	13834	-63.13	20230206	5050	0.99	20231016	21650	-76.44	20221212	5050	0.99	20231016	0.53	N	079160	500	612 억	7215551	N	N	0	N	N
97	20231016	090539	57	100.00	KOSPI		서비스업	N	N	N	N	N	5100	-120	5	-2.30	284588560	55562	14.05	5160	5170	5100	6780	3660	5220	5121.99	5.89	-16371	5393	5306	5243	5156	5093	5275	5125	612	1560	500	3650	10	1	122431285	6244	-1.63	0.78	12	0.05	-3128.00	6504.00	15127	20221212	-66.29	5080	20231010	0.39	13834	-63.13	20230206	5080	0.39	20231010	21650	-76.44	20221212	5080	0.39	20231010	0.53	N	079160	500	612 억	7215551	N	N	0	N	N
98	20231012	160554	57	100.00	KOSPI		서비스업	N	N	N	N	N	5290	110	2	2.12	3051833140	575381	75.26	5220	5370	5210	6730	3630	5180	5304.03	5.83	121981	5280	5230	5160	5110	5040	5255	5135	612	1550	500	3620	10	1	122431195	6477	-1.69	0.81	12	0.47	-3128.00	6504.00	15127	20221212	-65.03	5080	20231010	4.13	13834	-61.76	20230206	5080	4.13	20231010	21650	-75.57	20221212	5080	4.13	20231010	0.49	N	079160	500	612 억	7138702	N	N	1	N	N
99	20231012	150543	57	100.00	KOSPI		서비스업	N	N	N	N	N	5290	110	2	2.12	2953053500	556712	72.82	5220	5370	5210	6730	3630	5180	5304.45	5.83	122089	5280	5230	5160	5110	5040	5255	5135	612	1550	500	3620	10	1	122431195	6477	-1.69	0.81	12	0.45	-3128.00	6504.00	15127	20221212	-65.03	5080	20231010	4.13	13834	-61.76	20230206	5080	4.13	20231010	21650	-75.57	20221212	5080	4.13	20231010	0.49	N	079160	500	612 억	7138702	N	N	1	N	N
100	20231012	140541	57	100.00	KOSPI		서비스업	N	N	N	N	N	5310	130	2	2.51	2653314270	500285	65.44	5220	5370	5210	6730	3630	5180	5303.61	5.83	118051	5280	5230	5160	5110	5040	5255	5135	612	1550	500	3620	10	1	122431195	6501	-1.70	0.82	12	0.41	-3128.00	6504.00	15127	20221212	-64.90	5080	20231010	4.53	13834	-61.62	20230206	5080	4.53	20231010	21650	-75.47	20221212	5080	4.53	20231010	0.49	N	079160	500	612 억	7138702	N	N	1	N	N
101	20231012	130541	57	100.00	KOSPI		서비스업	N	N	N	N	N	5300	120	2	2.32	2475910670	466869	61.07	5220	5370	5210	6730	3630	5180	5303.22	5.83	114503	5280	5230	5160	5110	5040	5255	5135	612	1550	500	3620	10	1	122431195	6489	-1.69	0.81	12	0.38	-3128.00	6504.00	15127	20221212	-64.96	5080	20231010	4.33	13834	-61.69	20230206	5080	4.33	20231010	21650	-75.52	20221212	5080	4.33	20231010	0.49	N	079160	500	612 억	7138702	N	N	1	N	N
102	20231012	120549	57	100.00	KOSPI		서비스업	N	N	N	N	N	5330	150	2	2.90	2130792320	401790	52.55	5220	5370	5210	6730	3630	5180	5303.25	5.83	96204	5280	5230	5160	5110	5040	5255	5135	612	1550	500	3620	10	1	122431195	6526	-1.70	0.82	12	0.33	-3128.00	6504.00	15127	20221212	-64.76	5080	20231010	4.92	13834	-61.47	20230206	5080	4.92	20231010	21650	-75.38	20221212	5080	4.92	20231010	0.49	N	079160	500	612 억	7138702	N	N	1	N	N
103	20231012	110548	57	100.00	KOSPI		서비스업	N	N	N	N	N	5330	150	2	2.90	1832700260	345875	45.24	5220	5370	5210	6730	3630	5180	5298.74	5.83	84555	5280	5230	5160	5110	5040	5255	5135	612	1550	500	3620	10	1	122431195	6526	-1.70	0.82	12	0.28	-3128.00	6504.00	15127	20221212	-64.76	5080	20231010	4.92	13834	-61.47	20230206	5080	4.92	20231010	21650	-75.38	20221212	5080	4.92	20231010	0.49	N	079160	500	612 억	7138702	N	N	1	N	N
104	20231012	100545	57	100.00	KOSPI		서비스업	N	N	N	N	N	5310	130	2	2.51	1124533240	213176	27.88	5220	5330	5210	6730	3630	5180	5275.14	5.83	28080	5280	5230	5160	5110	5040	5255	5135	612	1550	500	3620	10	1	122431195	6501	-1.70	0.82	12	0.17	-3128.00	6504.00	15127	20221212	-64.90	5080	20231010	4.53	13834	-61.62	20230206	5080	4.53	20231010	21650	-75.47	20221212	5080	4.53	20231010	0.49	N	079160	500	612 억	7138702	N	N	1	N	N
105	20231012	090548	57	100.00	KOSPI		서비스업	N	N	N	N	N	5240	60	2	1.16	255592760	48839	6.39	5220	5260	5210	6730	3630	5180	5233.37	5.83	9364	5280	5230	5160	5110	5040	5255	5135	612	1550	500	3620	10	1	122431195	6415	-1.68	0.81	12	0.04	-3128.00	6504.00	15127	20221212	-65.36	5080	20231010	3.15	13834	-62.12	20230206	5080	3.15	20231010	21650	-75.80	20221212	5080	3.15	20231010	0.49	N	079160	500	612 억	7138702	N	N	1	N	N
106	20231011	160543	57	100.00	KOSPI		서비스업	N	N	N	N	N	5180	80	2	1.57	3895642430	756331	73.87	5120	5210	5090	6630	3570	5100	5150.70	5.77	61982	5446	5272	5176	5002	4906	5225	4955	612	1530	500	3570	10	1	122431195	6342	-1.66	0.80	12	0.62	-3128.00	6504.00	15127	20221212	-65.76	5080	20231010	1.97	13834	-62.56	20230206	5080	1.97	20231010	21650	-76.07	20221212	5080	1.97	20231010	0.49	N	079160	500	612 억	7065831	N	N	1	N	N
107	20231011	150543	57	100.00	KOSPI		서비스업	N	N	N	N	N	5170	70	2	1.37	3627179680	704501	68.80	5120	5210	5090	6630	3570	5100	5148.58	5.77	63378	5446	5272	5176	5002	4906	5225	4955	612	1530	500	3570	10	1	122431195	6330	-1.65	0.79	12	0.58	-3128.00	6504.00	15127	20221212	-65.82	5080	20231010	1.77	13834	-62.63	20230206	5080	1.77	20231010	21650	-76.12	20221212	5080	1.77	20231010	0.49	N	079160	500	612 억	7065831	N	N	0	N	N
108	20231011	140548	57	100.00	KOSPI		서비스업	N	N	N	N	N	5170	70	2	1.37	3190500680	620222	60.57	5120	5210	5090	6630	3570	5100	5144.13	5.77	24903	5446	5272	5176	5002	4906	5225	4955	612	1530	500	3570	10	1	122431195	6330	-1.65	0.79	12	0.51	-3128.00	6504.00	15127	20221212	-65.82	5080	20231010	1.77	13834	-62.63	20230206	5080	1.77	20231010	21650	-76.12	20221212	5080	1.77	20231010	0.49	N	079160	500	612 억	7065831	N	N	0	N	N
109	20231011	130539	57	100.00	KOSPI		서비스업	N	N	N	N	N	5120	20	2	0.39	2540599120	494271	48.27	5120	5210	5090	6630	3570	5100	5140.10	5.77	-33018	5446	5272	5176	5002	4906	5225	4955	612	1530	500	3570	10	1	122431195	6268	-1.64	0.79	12	0.40	-3128.00	6504.00	15127	20221212	-66.15	5080	20231010	0.79	13834	-62.99	20230206	5080	0.79	20231010	21650	-76.35	20221212	5080	0.79	20231010	0.49	N	079160	500	612 억	7065831	N	N	0	N	N
110	20231011	120550	57	100.00	KOSPI		서비스업	N	N	N	N	N	5120	20	2	0.39	1873416260	363604	35.51	5120	5210	5110	6630	3570	5100	5152.36	5.77	-50809	5446	5272	5176	5002	4906	5225	4955	612	1530	500	3570	10	1	122431195	6268	-1.64	0.79	12	0.30	-3128.00	6504.00	15127	20221212	-66.15	5080	20231010	0.79	13834	-62.99	20230206	5080	0.79	20231010	21650	-76.35	20221212	5080	0.79	20231010	0.49	N	079160	500	612 억	7065831	N	N	0	N	N
111	20231011	110545	57	100.00	KOSPI		서비스업	N	N	N	N	N	5160	60	2	1.18	1347584670	261193	25.51	5120	5210	5120	6630	3570	5100	5159.36	5.77	-28319	5446	5272	5176	5002	4906	5225	4955	612	1530	500	3570	10	1	122431195	6317	-1.65	0.79	12	0.21	-3128.00	6504.00	15127	20221212	-65.89	5080	20231010	1.57	13834	-62.70	20230206	5080	1.57	20231010	21650	-76.17	20221212	5080	1.57	20231010	0.49	N	079160	500	612 억	7065831	N	N	0	N	N
112	20231011	100542	57	100.00	KOSPI		서비스업	N	N	N	N	N	5140	40	2	0.78	1022378910	198023	19.34	5120	5210	5120	6630	3570	5100	5162.95	5.77	-33628	5446	5272	5176	5002	4906	5225	4955	612	1530	500	3570	10	1	122431195	6293	-1.64	0.79	12	0.16	-3128.00	6504.00	15127	20221212	-66.02	5080	20231010	1.18	13834	-62.85	20230206	5080	1.18	20231010	21650	-76.26	20221212	5080	1.18	20231010	0.49	N	079160	500	612 억	7065831	N	N	0	N	N
113	20231011	090546	57	100.00	KOSPI		서비스업	N	N	N	N	N	5150	50	2	0.98	177198960	34380	3.36	5120	5190	5120	6630	3570	5100	5154.21	5.77	-3714	5446	5272	5176	5002	4906	5225	4955	612	1530	500	3570	10	1	122431195	6305	-1.65	0.79	12	0.03	-3128.00	6504.00	15127	20221212	-65.95	5080	20231010	1.38	13834	-62.77	20230206	5080	1.38	20231010	21650	-76.21	20221212	5080	1.38	20231010	0.49	N	079160	500	612 억	7065831	N	N	0	N	N
114	20231010	160538	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5100	-190	5	-3.59	5261391650	1011796	131.31	5280	5350	5080	6870	3710	5290	5200.31	5.70	90079	5443	5366	5303	5226	5163	5405	5265	612	1580	500	3700	10	1	122431195	6244	-1.63	0.78	12	0.83	-3128.00	6504.00	15127	20221212	-66.29	5080	20231010	0.39	13834	-63.13	20230206	5080	0.39	20231010	21650	-76.44	20221212	5080	0.39	20231010	0.47	N	079160	500	612 억	6980973	N	N	9	N	N
115	20231010	150537	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5110	-180	5	-3.40	4658655620	893720	115.98	5280	5350	5110	6870	3710	5290	5212.63	5.70	103753	5443	5366	5303	5226	5163	5405	5265	612	1580	500	3700	10	1	122431195	6256	-1.63	0.79	12	0.73	-3128.00	6504.00	15127	20221212	-66.22	5110	20231010	0.00	13834	-63.06	20230206	5110	0.00	20231010	21650	-76.40	20221212	5110	0.00	20231010	0.47	N	079160	500	612 억	6980973	N	N	9	N	N
116	20231010	140540	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5170	-120	5	-2.27	3567301220	681353	88.42	5280	5350	5150	6870	3710	5290	5235.59	5.70	81603	5443	5366	5303	5226	5163	5405	5265	612	1580	500	3700	10	1	122431195	6330	-1.65	0.79	12	0.56	-3128.00	6504.00	15127	20221212	-65.82	5150	20231010	0.39	13834	-62.63	20230206	5150	0.39	20231010	21650	-76.12	20221212	5150	0.39	20231010	0.47	N	079160	500	612 억	6980973	N	N	9	N	N
117	20231010	130535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	5170	-120	5	-2.27	2828827540	538526	69.89	5280	5350	5150	6870	3710	5290	5252.88	5.70	72721	5443	5366	5303	5226	5163	5405	5265	612	1580	500	3700	10	1	122431195	6330	-1.65	0.79	12	0.44	-3128.00	6504.00	15127	20221212	-65.82	5150	20231010	0.39	13834	-62.63	20230206	5150	0.39	20231010	21650	-76.12	20221212	5150	0.39	20231010	0.47	N	079160	500	612 억	6980973	N	N	9	N	N
118	20231010	120534	57	100.00	KOSPI		서비스업	N	N	N	N	N	5270	-20	5	-0.38	1701995120	321890	41.77	5280	5350	5250	6870	3710	5290	5287.50	5.70	87788	5443	5366	5303	5226	5163	5405	5265	612	1580	500	3700	10	1	122431195	6452	-1.68	0.81	12	0.26	-3128.00	6504.00	15127	20221212	-65.16	5160	20230927	2.13	13834	-61.91	20230206	5160	2.13	20230927	21650	-75.66	20221212	5160	2.13	20230927	0.47	N	079160	500	612 억	6980973	N	N	9	N	N
119	20231010	110527	57	100.00	KOSPI		서비스업	N	N	N	N	N	5280	-10	5	-0.19	1345863140	254295	33.00	5280	5350	5250	6870	3710	5290	5292.53	5.70	85270	5443	5366	5303	5226	5163	5405	5265	612	1580	500	3700	10	1	122431195	6464	-1.69	0.81	12	0.21	-3128.00	6504.00	15127	20221212	-65.10	5160	20230927	2.33	13834	-61.83	20230206	5160	2.33	20230927	21650	-75.61	20221212	5160	2.33	20230927	0.47	N	079160	500	612 억	6980973	N	N	9	N	N
120	20231010	100530	57	100.00	KOSPI		서비스업	N	N	N	N	N	5300	10	2	0.19	946448790	178776	23.20	5280	5350	5250	6870	3710	5290	5294.06	5.70	61346	5443	5366	5303	5226	5163	5405	5265	612	1580	500	3700	10	1	122431195	6489	-1.69	0.81	12	0.15	-3128.00	6504.00	15127	20221212	-64.96	5160	20230927	2.71	13834	-61.69	20230206	5160	2.71	20230927	21650	-75.52	20221212	5160	2.71	20230927	0.47	N	079160	500	612 억	6980973	N	N	9	N	N
121	20231010	090528	57	100.00	KOSPI		서비스업	N	N	N	N	N	5300	10	2	0.19	212944770	40143	5.21	5280	5350	5270	6870	3710	5290	5304.78	5.70	18760	5443	5366	5303	5226	5163	5405	5265	612	1580	500	3700	10	1	122431195	6489	-1.69	0.81	12	0.03	-3128.00	6504.00	15127	20221212	-64.96	5160	20230927	2.71	13834	-61.69	20230206	5160	2.71	20230927	21650	-75.52	20221212	5160	2.71	20230927	0.47	N	079160	500	612 억	6980973	N	N	9	N	N
122	20231006	160534	57	100.00	KOSPI		서비스업	N	N	N	N	N	5290	0	3	0.00	4012436440	757781	80.16	5250	5380	5240	6870	3710	5290	5294.99	5.67	32239	5490	5390	5310	5210	5130	5350	5170	612	1580	500	3700	10	1	122431195	6477	-1.69	0.81	12	0.62	-3128.00	6504.00	15127	20221212	-65.03	5160	20230927	2.52	13834	-61.76	20230206	5160	2.52	20230927	21650	-75.57	20221212	5160	2.52	20230927	0.43	N	079160	500	612 억	6945204	N	N	9	N	N
123	20231006	150524	57	100.00	KOSPI		서비스업	N	N	N	N	N	5270	-20	5	-0.38	3853050050	727559	76.96	5250	5380	5240	6870	3710	5290	5295.86	5.67	28815	5490	5390	5310	5210	5130	5350	5170	612	1580	500	3700	10	1	122431195	6452	-1.68	0.81	12	0.59	-3128.00	6504.00	15127	20221212	-65.16	5160	20230927	2.13	13834	-61.91	20230206	5160	2.13	20230927	21650	-75.66	20221212	5160	2.13	20230927	0.43	N	079160	500	612 억	6945204	N	N	3	N	N
124	20231006	140525	57	100.00	KOSPI		서비스업	N	N	N	N	N	5270	-20	5	-0.38	2744519020	516888	54.68	5250	5380	5250	6870	3710	5290	5309.70	5.67	45213	5490	5390	5310	5210	5130	5350	5170	612	1580	500	3700	10	1	122431195	6452	-1.68	0.81	12	0.42	-3128.00	6504.00	15127	20221212	-65.16	5160	20230927	2.13	13834	-61.91	20230206	5160	2.13	20230927	21650	-75.66	20221212	5160	2.13	20230927	0.43	N	079160	500	612 억	6945204	N	N	3	N	N
125	20231006	130521	57	100.00	KOSPI		서비스업	N	N	N	N	N	5340	50	2	0.95	2002332770	376480	39.82	5250	5380	5250	6870	3710	5290	5318.56	5.67	54809	5490	5390	5310	5210	5130	5350	5170	612	1580	500	3700	10	1	122431195	6538	-1.71	0.82	12	0.31	-3128.00	6504.00	15127	20221212	-64.70	5160	20230927	3.49	13834	-61.40	20230206	5160	3.49	20230927	21650	-75.33	20221212	5160	3.49	20230927	0.43	N	079160	500	612 억	6945204	N	N	3	N	N
126	20231006	120519	57	100.00	KOSPI		서비스업	N	N	N	N	N	5370	80	2	1.51	1736768510	326812	34.57	5250	5380	5250	6870	3710	5290	5314.27	5.67	39179	5490	5390	5310	5210	5130	5350	5170	612	1580	500	3700	10	1	122431195	6575	-1.72	0.83	12	0.27	-3128.00	6504.00	15127	20221212	-64.50	5160	20230927	4.07	13834	-61.18	20230206	5160	4.07	20230927	21650	-75.20	20221212	5160	4.07	20230927	0.43	N	079160	500	612 억	6945204	N	N	3	N	N
127	20231006	110514	57	100.00	KOSPI		서비스업	N	N	N	N	N	5350	60	2	1.13	1374172970	259056	27.40	5250	5370	5250	6870	3710	5290	5304.54	5.67	19325	5490	5390	5310	5210	5130	5350	5170	612	1580	500	3700	10	1	122431195	6550	-1.71	0.82	12	0.21	-3128.00	6504.00	15127	20221212	-64.63	5160	20230927	3.68	13834	-61.33	20230206	5160	3.68	20230927	21650	-75.29	20221212	5160	3.68	20230927	0.43	N	079160	500	612 억	6945204	N	N	3	N	N
128	20231006	100520	57	100.00	KOSPI		서비스업	N	N	N	N	N	5320	30	2	0.57	861554240	162616	17.20	5250	5340	5250	6870	3710	5290	5298.09	5.67	2974	5490	5390	5310	5210	5130	5350	5170	612	1580	500	3700	10	1	122431195	6513	-1.70	0.82	12	0.13	-3128.00	6504.00	15127	20221212	-64.83	5160	20230927	3.10	13834	-61.54	20230206	5160	3.10	20230927	21650	-75.43	20221212	5160	3.10	20230927	0.43	N	079160	500	612 억	6945204	N	N	3	N	N
129	20231006	090514	57	100.00	KOSPI		서비스업	N	N	N	N	N	5310	20	2	0.38	85812020	16237	1.72	5250	5340	5250	6870	3710	5290	5284.97	5.67	4410	5490	5390	5310	5210	5130	5350	5170	612	1580	500	3700	10	1	122431195	6501	-1.70	0.82	12	0.01	-3128.00	6504.00	15127	20221212	-64.90	5160	20230927	2.91	13834	-61.62	20230206	5160	2.91	20230927	21650	-75.47	20221212	5160	2.91	20230927	0.43	N	079160	500	612 억	6945204	N	N	3	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History