KissMeData/023590/price/prices-20231001.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

58 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	160345	57	100.00	KOSPI		서비스업	N	N	N	N	N	16300	-310	5	-1.87	438883140	26837	130.00	16690	16760	16110	21550	11630	16610	16353.70	23.17	-1811	17003	16806	16483	16286	15963	16905	16385	224	4940	500	12620	10	1	44866617	7313	1.96	0.31	12	0.06	8304.00	51852.00	24450	20230201	-33.33	15950	20231024	2.19	24450	-33.33	20230201	15950	2.19	20231024	24450	-33.33	20230201	15950	2.19	20231024	0.22	N	023590	500	224 억	10393760	N	N	0	N	N
3	20231031	150349	57	100.00	KOSPI		서비스업	N	N	N	N	N	16200	-410	5	-2.47	396661450	24240	117.42	16690	16760	16110	21550	11630	16610	16363.92	23.17	-871	17003	16806	16483	16286	15963	16905	16385	224	4940	500	12620	10	1	44866617	7268	1.95	0.31	12	0.05	8304.00	51852.00	24450	20230201	-33.74	15950	20231024	1.57	24450	-33.74	20230201	15950	1.57	20231024	24450	-33.74	20230201	15950	1.57	20231024	0.22	N	023590	500	224 억	10393760	N	N	0	N	N
4	20231031	140352	57	100.00	KOSPI		서비스업	N	N	N	N	N	16170	-440	5	-2.65	367474020	22439	108.70	16690	16760	16110	21550	11630	16610	16376.58	23.17	-449	17003	16806	16483	16286	15963	16905	16385	224	4940	500	12620	10	1	44866617	7255	1.95	0.31	12	0.05	8304.00	51852.00	24450	20230201	-33.87	15950	20231024	1.38	24450	-33.87	20230201	15950	1.38	20231024	24450	-33.87	20230201	15950	1.38	20231024	0.22	N	023590	500	224 억	10393760	N	N	0	N	N
5	20231031	130349	57	100.00	KOSPI		서비스업	N	N	N	N	N	16420	-190	5	-1.14	190317940	11524	55.82	16690	16760	16330	21550	11630	16610	16514.92	23.17	-1725	17003	16806	16483	16286	15963	16905	16385	224	4940	500	12620	10	1	44866617	7367	1.98	0.32	12	0.03	8304.00	51852.00	24450	20230201	-32.84	15950	20231024	2.95	24450	-32.84	20230201	15950	2.95	20231024	24450	-32.84	20230201	15950	2.95	20231024	0.22	N	023590	500	224 억	10393760	N	N	0	N	N
6	20231031	120344	57	100.00	KOSPI		서비스업	N	N	N	N	N	16430	-180	5	-1.08	153166420	9255	44.83	16690	16760	16410	21550	11630	16610	16549.59	23.17	-1454	17003	16806	16483	16286	15963	16905	16385	224	4940	500	12620	10	1	44866617	7372	1.98	0.32	12	0.02	8304.00	51852.00	24450	20230201	-32.80	15950	20231024	3.01	24450	-32.80	20230201	15950	3.01	20231024	24450	-32.80	20230201	15950	3.01	20231024	0.22	N	023590	500	224 억	10393760	N	N	0	N	N
7	20231031	110356	57	100.00	KOSPI		서비스업	N	N	N	N	N	16510	-100	5	-0.60	112456510	6779	32.84	16690	16760	16480	21550	11630	16610	16588.95	23.17	-1119	17003	16806	16483	16286	15963	16905	16385	224	4940	500	12620	10	1	44866617	7407	1.99	0.32	12	0.02	8304.00	51852.00	24450	20230201	-32.47	15950	20231024	3.51	24450	-32.47	20230201	15950	3.51	20231024	24450	-32.47	20230201	15950	3.51	20231024	0.22	N	023590	500	224 억	10393760	N	N	0	N	N
8	20231031	100352	57	100.00	KOSPI		서비스업	N	N	N	N	N	16560	-50	5	-0.30	74442970	4475	21.68	16690	16760	16500	21550	11630	16610	16635.30	23.17	-909	17003	16806	16483	16286	15963	16905	16385	224	4940	500	12620	10	1	44866617	7430	1.99	0.32	12	0.01	8304.00	51852.00	24450	20230201	-32.27	15950	20231024	3.82	24450	-32.27	20230201	15950	3.82	20231024	24450	-32.27	20230201	15950	3.82	20231024	0.22	N	023590	500	224 억	10393760	N	N	0	N	N
9	20231031	090348	57	100.00	KOSPI		서비스업	N	N	N	N	N	16690	80	2	0.48	4232000	254	1.23	16690	16690	16650	21550	11630	16610	16661.42	23.17	-136	17003	16806	16483	16286	15963	16905	16385	224	4940	500	12620	10	1	44866617	7488	2.01	0.32	12	0.00	8304.00	51852.00	24450	20230201	-31.74	15950	20231024	4.64	24450	-31.74	20230201	15950	4.64	20231024	24450	-31.74	20230201	15950	4.64	20231024	0.22	N	023590	500	224 억	10393760	N	N	0	N	N
10	20231030	160345	57	100.00	KOSPI		서비스업	N	N	N	N	N	16610	260	2	1.59	341196470	20629	80.84	16350	16680	16160	21250	11450	16350	16539.60	23.17	-2852	16683	16516	16383	16216	16083	16600	16300	224	4900	500	12420	10	1	44866617	7452	2.00	0.32	12	0.05	8304.00	51852.00	24450	20230201	-32.07	15950	20231024	4.14	24450	-32.07	20230201	15950	4.14	20231024	24450	-32.07	20230201	15950	4.14	20231024	0.22	N	023590	500	224 억	10396721	N	N	0	N	N
11	20231030	150338	57	100.00	KOSPI		서비스업	N	N	N	N	N	16610	260	2	1.59	321321460	19431	76.15	16350	16680	16160	21250	11450	16350	16536.55	23.17	-2637	16683	16516	16383	16216	16083	16600	16300	224	4900	500	12420	10	1	44866617	7452	2.00	0.32	12	0.04	8304.00	51852.00	24450	20230201	-32.07	15950	20231024	4.14	24450	-32.07	20230201	15950	4.14	20231024	24450	-32.07	20230201	15950	4.14	20231024	0.22	N	023590	500	224 억	10396721	N	N	0	N	N
12	20231030	140339	57	100.00	KOSPI		서비스업	N	N	N	N	N	16630	280	2	1.71	254241640	15392	60.32	16350	16680	16160	21250	11450	16350	16517.79	23.17	-1881	16683	16516	16383	16216	16083	16600	16300	224	4900	500	12420	10	1	44866617	7461	2.00	0.32	12	0.03	8304.00	51852.00	24450	20230201	-31.98	15950	20231024	4.26	24450	-31.98	20230201	15950	4.26	20231024	24450	-31.98	20230201	15950	4.26	20231024	0.22	N	023590	500	224 억	10396721	N	N	0	N	N
13	20231030	130339	57	100.00	KOSPI		서비스업	N	N	N	N	N	16550	200	2	1.22	122335790	7448	29.19	16350	16550	16160	21250	11450	16350	16425.33	23.17	-1023	16683	16516	16383	16216	16083	16600	16300	224	4900	500	12420	10	1	44866617	7425	1.99	0.32	12	0.02	8304.00	51852.00	24450	20230201	-32.31	15950	20231024	3.76	24450	-32.31	20230201	15950	3.76	20231024	24450	-32.31	20230201	15950	3.76	20231024	0.22	N	023590	500	224 억	10396721	N	N	0	N	N
14	20231030	120335	57	100.00	KOSPI		서비스업	N	N	N	N	N	16450	100	2	0.61	74116150	4521	17.72	16350	16490	16160	21250	11450	16350	16393.76	23.17	-1026	16683	16516	16383	16216	16083	16600	16300	224	4900	500	12420	10	1	44866617	7381	1.98	0.32	12	0.01	8304.00	51852.00	24450	20230201	-32.72	15950	20231024	3.13	24450	-32.72	20230201	15950	3.13	20231024	24450	-32.72	20230201	15950	3.13	20231024	0.22	N	023590	500	224 억	10396721	N	N	0	N	N
15	20231030	110335	57	100.00	KOSPI		서비스업	N	N	N	N	N	16460	110	2	0.67	42071610	2573	10.08	16350	16490	16160	21250	11450	16350	16351.19	23.17	-407	16683	16516	16383	16216	16083	16600	16300	224	4900	500	12420	10	1	44866617	7385	1.98	0.32	12	0.01	8304.00	51852.00	24450	20230201	-32.68	15950	20231024	3.20	24450	-32.68	20230201	15950	3.20	20231024	24450	-32.68	20230201	15950	3.20	20231024	0.22	N	023590	500	224 억	10396721	N	N	0	N	N
16	20231030	100337	57	100.00	KOSPI		서비스업	N	N	N	N	N	16370	20	2	0.12	26749180	1639	6.42	16350	16490	16160	21250	11450	16350	16320.41	23.17	-145	16683	16516	16383	16216	16083	16600	16300	224	4900	500	12420	10	1	44866617	7345	1.97	0.32	12	0.00	8304.00	51852.00	24450	20230201	-33.05	15950	20231024	2.63	24450	-33.05	20230201	15950	2.63	20231024	24450	-33.05	20230201	15950	2.63	20231024	0.22	N	023590	500	224 억	10396721	N	N	0	N	N
17	20231030	090332	57	100.00	KOSPI		서비스업	N	N	N	N	N	16490	140	2	0.86	2501820	153	0.60	16350	16490	16350	21250	11450	16350	16351.78	23.17	-8	16683	16516	16383	16216	16083	16600	16300	224	4900	500	12420	10	1	44866617	7399	1.99	0.32	12	0.00	8304.00	51852.00	24450	20230201	-32.56	15950	20231024	3.39	24450	-32.56	20230201	15950	3.39	20231024	24450	-32.56	20230201	15950	3.39	20231024	0.22	N	023590	500	224 억	10396721	N	N	0	N	N
18	20231027	160318	57	100.00	KOSPI		서비스업	N	N	N	N	N	16350	50	2	0.31	416338210	25386	68.20	16330	16550	16250	21150	11410	16300	16401.47	23.11	-1333	17086	16692	16496	16102	15906	16595	16005	224	4850	500	12380	10	1	44866617	7336	1.97	0.32	12	0.06	8304.00	51852.00	24450	20230201	-33.13	15950	20231024	2.51	24450	-33.13	20230201	15950	2.51	20231024	24450	-33.13	20230201	15950	2.51	20231024	0.22	N	023590	500	224 억	10368046	N	N	0	N	N
19	20231027	150335	57	100.00	KOSPI		서비스업	N	N	N	N	N	16410	110	2	0.67	372370760	22694	60.97	16330	16550	16250	21150	11410	16300	16409.71	23.11	-857	17086	16692	16496	16102	15906	16595	16005	224	4850	500	12380	10	1	44866617	7363	1.98	0.32	12	0.05	8304.00	51852.00	24450	20230201	-32.88	15950	20231024	2.88	24450	-32.88	20230201	15950	2.88	20231024	24450	-32.88	20230201	15950	2.88	20231024	0.22	N	023590	500	224 억	10368046	N	N	0	N	N
20	20231027	140335	57	100.00	KOSPI		서비스업	N	N	N	N	N	16420	120	2	0.74	336878090	20530	55.15	16330	16550	16250	21150	11410	16300	16410.60	23.11	273	17086	16692	16496	16102	15906	16595	16005	224	4850	500	12380	10	1	44866617	7367	1.98	0.32	12	0.05	8304.00	51852.00	24450	20230201	-32.84	15950	20231024	2.95	24450	-32.84	20230201	15950	2.95	20231024	24450	-32.84	20230201	15950	2.95	20231024	0.22	N	023590	500	224 억	10368046	N	N	0	N	N
21	20231027	130332	57	100.00	KOSPI		서비스업	N	N	N	N	N	16400	100	2	0.61	309603840	18867	50.69	16330	16550	16250	21150	11410	16300	16411.49	23.11	883	17086	16692	16496	16102	15906	16595	16005	224	4850	500	12380	10	1	44866617	7358	1.97	0.32	12	0.04	8304.00	51852.00	24450	20230201	-32.92	15950	20231024	2.82	24450	-32.92	20230201	15950	2.82	20231024	24450	-32.92	20230201	15950	2.82	20231024	0.22	N	023590	500	224 억	10368046	N	N	0	N	N
22	20231027	120337	57	100.00	KOSPI		서비스업	N	N	N	N	N	16510	210	2	1.29	257501370	15699	42.18	16330	16550	16250	21150	11410	16300	16404.30	23.11	2196	17086	16692	16496	16102	15906	16595	16005	224	4850	500	12380	10	1	44866617	7407	1.99	0.32	12	0.03	8304.00	51852.00	24450	20230201	-32.47	15950	20231024	3.51	24450	-32.47	20230201	15950	3.51	20231024	24450	-32.47	20230201	15950	3.51	20231024	0.22	N	023590	500	224 억	10368046	N	N	0	N	N
23	20231027	110339	57	100.00	KOSPI		서비스업	N	N	N	N	N	16510	210	2	1.29	202348660	12359	33.20	16330	16530	16250	21150	11410	16300	16374.29	23.11	1572	17086	16692	16496	16102	15906	16595	16005	224	4850	500	12380	10	1	44866617	7407	1.99	0.32	12	0.03	8304.00	51852.00	24450	20230201	-32.47	15950	20231024	3.51	24450	-32.47	20230201	15950	3.51	20231024	24450	-32.47	20230201	15950	3.51	20231024	0.22	N	023590	500	224 억	10368046	N	N	0	N	N
24	20231027	100335	57	100.00	KOSPI		서비스업	N	N	N	N	N	16380	80	2	0.49	117031240	7161	19.24	16330	16450	16250	21150	11410	16300	16344.64	23.11	-375	17086	16692	16496	16102	15906	16595	16005	224	4850	500	12380	10	1	44866617	7349	1.97	0.32	12	0.02	8304.00	51852.00	24450	20230201	-33.01	15950	20231024	2.70	24450	-33.01	20230201	15950	2.70	20231024	24450	-33.01	20230201	15950	2.70	20231024	0.22	N	023590	500	224 억	10368046	N	N	0	N	N
25	20231027	090333	57	100.00	KOSPI		서비스업	N	N	N	N	N	16430	130	2	0.80	8341080	511	1.37	16330	16430	16330	21150	11410	16300	16352.12	23.11	-15	17086	16692	16496	16102	15906	16595	16005	224	4850	500	12380	10	1	44866617	7372	1.98	0.32	12	0.00	8304.00	51852.00	24450	20230201	-32.80	15950	20231024	3.01	24450	-32.80	20230201	15950	3.01	20231024	24450	-32.80	20230201	15950	3.01	20231024	0.22	N	023590	500	224 억	10368046	N	N	0	N	N
26	20231026	160330	57	100.00	KOSPI		서비스업	N	N	N	N	N	16300	-600	5	-3.55	613210150	37201	78.45	16890	16890	16300	21950	11830	16900	16484.05	23.13	-7541	17213	17056	16753	16596	16293	17135	16675	224	5050	500	12840	10	1	44866617	7313	1.96	0.31	12	0.08	8304.00	51852.00	24450	20230201	-33.33	15950	20231024	2.19	24450	-33.33	20230201	15950	2.19	20231024	24450	-33.33	20230201	15950	2.19	20231024	0.24	N	023590	500	224 억	10375797	N	N	0	N	N
27	20231026	150331	57	100.00	KOSPI		서비스업	N	N	N	N	N	16480	-420	5	-2.49	466453670	28229	59.53	16890	16890	16380	21950	11830	16900	16523.89	23.13	-6421	17213	17056	16753	16596	16293	17135	16675	224	5050	500	12840	10	1	44866617	7394	1.98	0.32	12	0.06	8304.00	51852.00	24450	20230201	-32.60	15950	20231024	3.32	24450	-32.60	20230201	15950	3.32	20231024	24450	-32.60	20230201	15950	3.32	20231024	0.24	N	023590	500	224 억	10375797	N	N	0	N	N
28	20231026	140332	57	100.00	KOSPI		서비스업	N	N	N	N	N	16400	-500	5	-2.96	351370310	21235	44.78	16890	16890	16390	21950	11830	16900	16546.72	23.13	-5243	17213	17056	16753	16596	16293	17135	16675	224	5050	500	12840	10	1	44866617	7358	1.97	0.32	12	0.05	8304.00	51852.00	24450	20230201	-32.92	15950	20231024	2.82	24450	-32.92	20230201	15950	2.82	20231024	24450	-32.92	20230201	15950	2.82	20231024	0.24	N	023590	500	224 억	10375797	N	N	0	N	N
29	20231026	130331	57	100.00	KOSPI		서비스업	N	N	N	N	N	16410	-490	5	-2.90	301513580	18196	38.37	16890	16890	16400	21950	11830	16900	16570.29	23.13	-3997	17213	17056	16753	16596	16293	17135	16675	224	5050	500	12840	10	1	44866617	7363	1.98	0.32	12	0.04	8304.00	51852.00	24450	20230201	-32.88	15950	20231024	2.88	24450	-32.88	20230201	15950	2.88	20231024	24450	-32.88	20230201	15950	2.88	20231024	0.24	N	023590	500	224 억	10375797	N	N	0	N	N
30	20231026	120330	57	100.00	KOSPI		서비스업	N	N	N	N	N	16470	-430	5	-2.54	242090640	14576	30.74	16890	16890	16470	21950	11830	16900	16608.81	23.13	-3926	17213	17056	16753	16596	16293	17135	16675	224	5050	500	12840	10	1	44866617	7390	1.98	0.32	12	0.03	8304.00	51852.00	24450	20230201	-32.64	15950	20231024	3.26	24450	-32.64	20230201	15950	3.26	20231024	24450	-32.64	20230201	15950	3.26	20231024	0.24	N	023590	500	224 억	10375797	N	N	0	N	N
31	20231026	110333	57	100.00	KOSPI		서비스업	N	N	N	N	N	16620	-280	5	-1.66	171818640	10327	21.78	16890	16890	16500	21950	11830	16900	16637.76	23.13	-2197	17213	17056	16753	16596	16293	17135	16675	224	5050	500	12840	10	1	44866617	7457	2.00	0.32	12	0.02	8304.00	51852.00	24450	20230201	-32.02	15950	20231024	4.20	24450	-32.02	20230201	15950	4.20	20231024	24450	-32.02	20230201	15950	4.20	20231024	0.24	N	023590	500	224 억	10375797	N	N	0	N	N
32	20231026	100333	57	100.00	KOSPI		서비스업	N	N	N	N	N	16640	-260	5	-1.54	128269950	7705	16.25	16890	16890	16500	21950	11830	16900	16647.56	23.13	-1844	17213	17056	16753	16596	16293	17135	16675	224	5050	500	12840	10	1	44866617	7466	2.00	0.32	12	0.02	8304.00	51852.00	24450	20230201	-31.94	15950	20231024	4.33	24450	-31.94	20230201	15950	4.33	20231024	24450	-31.94	20230201	15950	4.33	20231024	0.24	N	023590	500	224 억	10375797	N	N	0	N	N
33	20231026	090331	57	100.00	KOSPI		서비스업	N	N	N	N	N	16650	-250	5	-1.48	12768330	765	1.61	16890	16890	16500	21950	11830	16900	16690.08	23.13	71	17213	17056	16753	16596	16293	17135	16675	224	5050	500	12840	10	1	44866617	7470	2.01	0.32	12	0.00	8304.00	51852.00	24450	20230201	-31.90	15950	20231024	4.39	24450	-31.90	20230201	15950	4.39	20231024	24450	-31.90	20230201	15950	4.39	20231024	0.24	N	023590	500	224 억	10375797	N	N	0	N	N
34	20231025	160332	57	100.00	KOSPI		서비스업	N	N	N	N	N	16900	400	2	2.42	794757740	47371	62.84	16580	16910	16450	21450	11550	16500	16777.05	23.12	4479	16880	16690	16320	16130	15760	16785	16225	224	4950	500	12540	10	1	44866617	7582	2.04	0.33	12	0.11	8304.00	51852.00	24450	20230201	-30.88	15950	20231024	5.96	24450	-30.88	20230201	15950	5.96	20231024	24450	-30.88	20230201	15950	5.96	20231024	0.27	N	023590	500	224 억	10372342	N	N	0	N	N
35	20231025	150333	57	100.00	KOSPI		서비스업	N	N	N	N	N	16900	400	2	2.42	754044860	44962	59.64	16580	16900	16450	21450	11550	16500	16770.71	23.12	4536	16880	16690	16320	16130	15760	16785	16225	224	4950	500	12540	10	1	44866617	7582	2.04	0.33	12	0.10	8304.00	51852.00	24450	20230201	-30.88	15950	20231024	5.96	24450	-30.88	20230201	15950	5.96	20231024	24450	-30.88	20230201	15950	5.96	20231024	0.27	N	023590	500	224 억	10372342	N	N	0	N	N
36	20231025	140330	57	100.00	KOSPI		서비스업	N	N	N	N	N	16850	350	2	2.12	669238600	39933	52.97	16580	16890	16450	21450	11550	16500	16759.04	23.12	3878	16880	16690	16320	16130	15760	16785	16225	224	4950	500	12540	10	1	44866617	7560	2.03	0.32	12	0.09	8304.00	51852.00	24450	20230201	-31.08	15950	20231024	5.64	24450	-31.08	20230201	15950	5.64	20231024	24450	-31.08	20230201	15950	5.64	20231024	0.27	N	023590	500	224 억	10372342	N	N	0	N	N
37	20231025	130331	57	100.00	KOSPI		서비스업	N	N	N	N	N	16870	370	2	2.24	597929340	35699	47.35	16580	16890	16450	21450	11550	16500	16749.19	23.12	4317	16880	16690	16320	16130	15760	16785	16225	224	4950	500	12540	10	1	44866617	7569	2.03	0.33	12	0.08	8304.00	51852.00	24450	20230201	-31.00	15950	20231024	5.77	24450	-31.00	20230201	15950	5.77	20231024	24450	-31.00	20230201	15950	5.77	20231024	0.27	N	023590	500	224 억	10372342	N	N	0	N	N
38	20231025	120329	57	100.00	KOSPI		서비스업	N	N	N	N	N	16830	330	2	2.00	429369090	25689	34.08	16580	16890	16450	21450	11550	16500	16714.12	23.12	5624	16880	16690	16320	16130	15760	16785	16225	224	4950	500	12540	10	1	44866617	7551	2.03	0.32	12	0.06	8304.00	51852.00	24450	20230201	-31.17	15950	20231024	5.52	24450	-31.17	20230201	15950	5.52	20231024	24450	-31.17	20230201	15950	5.52	20231024	0.27	N	023590	500	224 억	10372342	N	N	0	N	N
39	20231025	110330	57	100.00	KOSPI		서비스업	N	N	N	N	N	16840	340	2	2.06	364147430	21816	28.94	16580	16890	16450	21450	11550	16500	16691.76	23.12	4980	16880	16690	16320	16130	15760	16785	16225	224	4950	500	12540	10	1	44866617	7556	2.03	0.32	12	0.05	8304.00	51852.00	24450	20230201	-31.12	15950	20231024	5.58	24450	-31.12	20230201	15950	5.58	20231024	24450	-31.12	20230201	15950	5.58	20231024	0.27	N	023590	500	224 억	10372342	N	N	0	N	N
40	20231025	100329	57	100.00	KOSPI		서비스업	N	N	N	N	N	16720	220	2	1.33	190178570	11470	15.21	16580	16750	16450	21450	11550	16500	16580.52	23.12	3675	16880	16690	16320	16130	15760	16785	16225	224	4950	500	12540	10	1	44866617	7502	2.01	0.32	12	0.03	8304.00	51852.00	24450	20230201	-31.62	15950	20231024	4.83	24450	-31.62	20230201	15950	4.83	20231024	24450	-31.62	20230201	15950	4.83	20231024	0.27	N	023590	500	224 억	10372342	N	N	0	N	N
41	20231025	090330	57	100.00	KOSPI		서비스업	N	N	N	N	N	16530	30	2	0.18	11899920	720	0.96	16580	16580	16450	21450	11550	16500	16527.67	23.12	-535	16880	16690	16320	16130	15760	16785	16225	224	4950	500	12540	10	1	44866617	7416	1.99	0.32	12	0.00	8304.00	51852.00	24450	20230201	-32.39	15950	20231024	3.64	24450	-32.39	20230201	15950	3.64	20231024	24450	-32.39	20230201	15950	3.64	20231024	0.27	N	023590	500	224 억	10372342	N	N	0	N	N
42	20231024	160325	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16500	400	2	2.48	1221148200	75230	25.87	16070	16510	15950	20900	11270	16100	16231.66	23.13	-11848	16773	16436	16233	15896	15693	16335	15795	224	4800	500	12230	10	1	44866617	7403	1.99	0.32	12	0.17	8304.00	51852.00	24450	20230201	-32.52	15950	20231024	3.45	24450	-32.52	20230201	15950	3.45	20231024	24450	-32.52	20230201	15950	3.45	20231024	0.28	N	023590	500	224 억	10375725	N	N	0	N	N
43	20231024	150329	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16440	340	2	2.11	1179354550	72692	25.00	16070	16510	15950	20900	11270	16100	16223.99	23.13	-11875	16773	16436	16233	15896	15693	16335	15795	224	4800	500	12230	10	1	44866617	7376	1.98	0.32	12	0.16	8304.00	51852.00	24450	20230201	-32.76	15950	20231024	3.07	24450	-32.76	20230201	15950	3.07	20231024	24450	-32.76	20230201	15950	3.07	20231024	0.28	N	023590	500	224 억	10375725	N	N	0	N	N
44	20231024	140323	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16290	190	2	1.18	914623490	56574	19.46	16070	16340	15950	20900	11270	16100	16166.85	23.13	-10228	16773	16436	16233	15896	15693	16335	15795	224	4800	500	12230	10	1	44866617	7309	1.96	0.31	12	0.13	8304.00	51852.00	24450	20230201	-33.37	15950	20231024	2.13	24450	-33.37	20230201	15950	2.13	20231024	24450	-33.37	20230201	15950	2.13	20231024	0.28	N	023590	500	224 억	10375725	N	N	0	N	N
45	20231024	130328	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16190	90	2	0.56	802865710	49694	17.09	16070	16340	15950	20900	11270	16100	16156.19	23.13	-8339	16773	16436	16233	15896	15693	16335	15795	224	4800	500	12230	10	1	44866617	7264	1.95	0.31	12	0.11	8304.00	51852.00	24450	20230201	-33.78	15950	20231024	1.50	24450	-33.78	20230201	15950	1.50	20231024	24450	-33.78	20230201	15950	1.50	20231024	0.28	N	023590	500	224 억	10375725	N	N	0	N	N
46	20231024	120331	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16170	70	2	0.43	745250070	46133	15.87	16070	16340	15950	20900	11270	16100	16154.38	23.13	-6704	16773	16436	16233	15896	15693	16335	15795	224	4800	500	12230	10	1	44866617	7255	1.95	0.31	12	0.10	8304.00	51852.00	24450	20230201	-33.87	15950	20231024	1.38	24450	-33.87	20230201	15950	1.38	20231024	24450	-33.87	20230201	15950	1.38	20231024	0.28	N	023590	500	224 억	10375725	N	N	0	N	N
47	20231024	110327	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16080	-20	5	-0.12	658205610	40746	14.01	16070	16340	15950	20900	11270	16100	16153.87	23.13	-5761	16773	16436	16233	15896	15693	16335	15795	224	4800	500	12230	10	1	44866617	7215	1.94	0.31	12	0.09	8304.00	51852.00	24450	20230201	-34.23	15950	20231024	0.82	24450	-34.23	20230201	15950	0.82	20231024	24450	-34.23	20230201	15950	0.82	20231024	0.28	N	023590	500	224 억	10375725	N	N	0	N	N
48	20231024	100325	57	100.00	KOSPI		서비스업	N	N	N	N	N	16090	-10	5	-0.06	446152160	27508	9.46	16070	16340	16060	20900	11270	16100	16219.00	23.13	-2294	16773	16436	16233	15896	15693	16335	15795	224	4800	500	12230	10	1	44866617	7219	1.94	0.31	12	0.06	8304.00	51852.00	24450	20230201	-34.19	16030	20231023	0.37	24450	-34.19	20230201	16030	0.37	20231023	24450	-34.19	20230201	16030	0.37	20231023	0.28	N	023590	500	224 억	10375725	N	N	0	N	N
49	20231024	090326	57	100.00	KOSPI		서비스업	N	N	N	N	N	16210	110	2	0.68	51030210	3160	1.09	16070	16210	16060	20900	11270	16100	16148.80	23.13	-89	16773	16436	16233	15896	15693	16335	15795	224	4800	500	12230	10	1	44866617	7273	1.95	0.31	12	0.01	8304.00	51852.00	24450	20230201	-33.70	16030	20231023	1.12	24450	-33.70	20230201	16030	1.12	20231023	24450	-33.70	20230201	16030	1.12	20231023	0.28	N	023590	500	224 억	10375725	N	N	0	N	N
50	20231023	160322	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16100	-1680	5	-9.45	4735635330	290554	512.15	16490	16570	16030	23100	12450	17780	16298.72	23.25	-53650	18326	18052	17756	17482	17186	17905	17335	224	5320	500	13510	10	1	44866617	7224	1.94	0.31	12	0.65	8304.00	51852.00	24450	20230201	-34.15	16030	20231023	0.44	24450	-34.15	20230201	16030	0.44	20231023	24450	-34.15	20230201	16030	0.44	20231023	0.27	N	023590	500	224 억	10430110	N	N	0	N	N
51	20231023	150322	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16100	-1680	5	-9.45	4526646730	277554	489.24	16490	16570	16080	23100	12450	17780	16309.04	23.25	-54310	18326	18052	17756	17482	17186	17905	17335	224	5320	500	13510	10	1	44866617	7224	1.94	0.31	12	0.62	8304.00	51852.00	24450	20230201	-34.15	16080	20231023	0.12	24450	-34.15	20230201	16080	0.12	20231023	24450	-34.15	20230201	16080	0.12	20231023	0.27	N	023590	500	224 억	10430110	N	N	0	N	N
52	20231023	140324	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16210	-1570	5	-8.83	4070038830	249242	439.33	16490	16570	16130	23100	12450	17780	16329.64	23.25	-50671	18326	18052	17756	17482	17186	17905	17335	224	5320	500	13510	10	1	44866617	7273	1.95	0.31	12	0.56	8304.00	51852.00	24450	20230201	-33.70	16130	20231023	0.50	24450	-33.70	20230201	16130	0.50	20231023	24450	-33.70	20230201	16130	0.50	20231023	0.27	N	023590	500	224 억	10430110	N	N	0	N	N
53	20231023	130323	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16220	-1560	5	-8.77	3681516850	225243	397.03	16490	16570	16170	23100	12450	17780	16344.61	23.25	-46244	18326	18052	17756	17482	17186	17905	17335	224	5320	500	13510	10	1	44866617	7277	1.95	0.31	12	0.50	8304.00	51852.00	24450	20230201	-33.66	16170	20231023	0.31	24450	-33.66	20230201	16170	0.31	20231023	24450	-33.66	20230201	16170	0.31	20231023	0.27	N	023590	500	224 억	10430110	N	N	0	N	N
54	20231023	120322	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16290	-1490	5	-8.38	3353489790	205047	361.43	16490	16570	16170	23100	12450	17780	16354.70	23.25	-40051	18326	18052	17756	17482	17186	17905	17335	224	5320	500	13510	10	1	44866617	7309	1.96	0.31	12	0.46	8304.00	51852.00	24450	20230201	-33.37	16170	20231023	0.74	24450	-33.37	20230201	16170	0.74	20231023	24450	-33.37	20230201	16170	0.74	20231023	0.27	N	023590	500	224 억	10430110	N	N	0	N	N
55	20231023	110322	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16370	-1410	5	-7.93	3050045150	186473	328.69	16490	16570	16170	23100	12450	17780	16356.46	23.25	-34831	18326	18052	17756	17482	17186	17905	17335	224	5320	500	13510	10	1	44866617	7345	1.97	0.32	12	0.42	8304.00	51852.00	24450	20230201	-33.05	16170	20231023	1.24	24450	-33.05	20230201	16170	1.24	20231023	24450	-33.05	20230201	16170	1.24	20231023	0.27	N	023590	500	224 억	10430110	N	N	0	N	N
56	20231023	100320	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16500	-1280	5	-7.20	2678771680	163847	288.81	16490	16570	16170	23100	12450	17780	16349.18	23.25	-30289	18326	18052	17756	17482	17186	17905	17335	224	5320	500	13510	10	1	44866617	7403	1.99	0.32	12	0.37	8304.00	51852.00	24450	20230201	-32.52	16170	20231023	2.04	24450	-32.52	20230201	16170	2.04	20231023	24450	-32.52	20230201	16170	2.04	20231023	0.27	N	023590	500	224 억	10430110	N	N	0	N	N
57	20231023	090326	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16430	-1350	5	-7.59	526064500	32015	56.43	16490	16500	16200	23100	12450	17780	16431.60	23.25	-1743	18326	18052	17756	17482	17186	17905	17335	224	5320	500	13510	10	1	44866617	7372	1.98	0.32	12	0.07	8304.00	51852.00	24450	20230201	-32.80	16200	20231023	1.42	24450	-32.80	20230201	16200	1.42	20231023	24450	-32.80	20230201	16200	1.42	20231023	0.27	N	023590	500	224 억	10430110	N	N	0	N	N
58	20231020	160322	57	100.00	KOSPI		서비스업	N	N	N	N	N	17780	-260	5	-1.44	1001148470	56661	147.62	18000	18030	17460	23450	12630	18040	17668.88	23.30	-20850	18500	18270	18140	17910	17780	18205	17845	224	5410	500	13710	10	1	44866617	7977	2.14	0.34	12	0.13	8304.00	51852.00	24450	20230201	-27.28	16950	20230817	4.90	24450	-27.28	20230201	16950	4.90	20230817	24450	-27.28	20230201	16950	4.90	20230817	0.26	N	023590	500	224 억	10452536	N	N	0	N	N
59	20231020	150322	57	100.00	KOSPI		서비스업	N	N	N	N	N	17810	-230	5	-1.27	959507380	54321	141.53	18000	18030	17460	23450	12630	18040	17663.65	23.30	-20609	18500	18270	18140	17910	17780	18205	17845	224	5410	500	13710	10	1	44866617	7991	2.14	0.34	12	0.12	8304.00	51852.00	24450	20230201	-27.16	16950	20230817	5.07	24450	-27.16	20230201	16950	5.07	20230817	24450	-27.16	20230201	16950	5.07	20230817	0.26	N	023590	500	224 억	10452536	N	N	0	N	N
60	20231020	140324	57	100.00	KOSPI		서비스업	N	N	N	N	N	17710	-330	5	-1.83	744951740	42271	110.13	18000	18030	17460	23450	12630	18040	17623.23	23.30	-15242	18500	18270	18140	17910	17780	18205	17845	224	5410	500	13710	10	1	44866617	7946	2.13	0.34	12	0.09	8304.00	51852.00	24450	20230201	-27.57	16950	20230817	4.48	24450	-27.57	20230201	16950	4.48	20230817	24450	-27.57	20230201	16950	4.48	20230817	0.26	N	023590	500	224 억	10452536	N	N	0	N	N
61	20231020	130315	57	100.00	KOSPI		서비스업	N	N	N	N	N	17560	-480	5	-2.66	569780310	32307	84.17	18000	18030	17460	23450	12630	18040	17636.44	23.30	-10339	18500	18270	18140	17910	17780	18205	17845	224	5410	500	13710	10	1	44866617	7879	2.11	0.34	12	0.07	8304.00	51852.00	24450	20230201	-28.18	16950	20230817	3.60	24450	-28.18	20230201	16950	3.60	20230817	24450	-28.18	20230201	16950	3.60	20230817	0.26	N	023590	500	224 억	10452536	N	N	0	N	N
62	20231020	120319	57	100.00	KOSPI		서비스업	N	N	N	N	N	17540	-500	5	-2.77	517801170	29344	76.45	18000	18030	17460	23450	12630	18040	17645.90	23.30	-9282	18500	18270	18140	17910	17780	18205	17845	224	5410	500	13710	10	1	44866617	7870	2.11	0.34	12	0.07	8304.00	51852.00	24450	20230201	-28.26	16950	20230817	3.48	24450	-28.26	20230201	16950	3.48	20230817	24450	-28.26	20230201	16950	3.48	20230817	0.26	N	023590	500	224 억	10452536	N	N	0	N	N
63	20231020	110322	57	100.00	KOSPI		서비스업	N	N	N	N	N	17510	-530	5	-2.94	396939800	22441	58.47	18000	18030	17510	23450	12630	18040	17688.15	23.30	-6463	18500	18270	18140	17910	17780	18205	17845	224	5410	500	13710	10	1	44866617	7856	2.11	0.34	12	0.05	8304.00	51852.00	24450	20230201	-28.38	16950	20230817	3.30	24450	-28.38	20230201	16950	3.30	20230817	24450	-28.38	20230201	16950	3.30	20230817	0.26	N	023590	500	224 억	10452536	N	N	0	N	N
64	20231020	100319	57	100.00	KOSPI		서비스업	N	N	N	N	N	17690	-350	5	-1.94	201862140	11356	29.59	18000	18030	17620	23450	12630	18040	17775.81	23.30	-4235	18500	18270	18140	17910	17780	18205	17845	224	5410	500	13710	10	1	44866617	7937	2.13	0.34	12	0.03	8304.00	51852.00	24450	20230201	-27.65	16950	20230817	4.37	24450	-27.65	20230201	16950	4.37	20230817	24450	-27.65	20230201	16950	4.37	20230817	0.26	N	023590	500	224 억	10452536	N	N	0	N	N
65	20231020	090321	57	100.00	KOSPI		서비스업	N	N	N	N	N	17960	-80	5	-0.44	24906420	1384	3.61	18000	18000	17950	23450	12630	18040	17995.97	23.30	-651	18500	18270	18140	17910	17780	18205	17845	224	5410	500	13710	10	1	44866617	8058	2.16	0.35	12	0.00	8304.00	51852.00	24450	20230201	-26.54	16950	20230817	5.96	24450	-26.54	20230201	16950	5.96	20230817	24450	-26.54	20230201	16950	5.96	20230817	0.26	N	023590	500	224 억	10452536	N	N	0	N	N
66	20231019	160319	57	100.00	KOSPI		서비스업	N	N	N	N	N	18040	-530	5	-2.85	692218060	38251	64.21	18310	18370	18010	24100	13000	18570	18096.73	23.34	-17502	18863	18716	18493	18346	18123	18790	18420	224	5530	500	14110	10	1	44866617	8094	2.17	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.22	16950	20230817	6.43	24450	-26.22	20230201	16950	6.43	20230817	24450	-26.22	20230201	16950	6.43	20230817	0.28	N	023590	500	224 억	10472372	N	N	0	N	N
67	20231019	150318	57	100.00	KOSPI		서비스업	N	N	N	N	N	18070	-500	5	-2.69	626730010	34624	58.12	18310	18370	18010	24100	13000	18570	18101.03	23.34	-16196	18863	18716	18493	18346	18123	18790	18420	224	5530	500	14110	10	1	44866617	8107	2.18	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.09	16950	20230817	6.61	24450	-26.09	20230201	16950	6.61	20230817	24450	-26.09	20230201	16950	6.61	20230817	0.28	N	023590	500	224 억	10472372	N	N	0	N	N
68	20231019	140319	57	100.00	KOSPI		서비스업	N	N	N	N	N	18040	-530	5	-2.85	550515050	30405	51.04	18310	18370	18010	24100	13000	18570	18106.07	23.34	-15415	18863	18716	18493	18346	18123	18790	18420	224	5530	500	14110	10	1	44866617	8094	2.17	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.22	16950	20230817	6.43	24450	-26.22	20230201	16950	6.43	20230817	24450	-26.22	20230201	16950	6.43	20230817	0.28	N	023590	500	224 억	10472372	N	N	0	N	N
69	20231019	130317	57	100.00	KOSPI		서비스업	N	N	N	N	N	18040	-530	5	-2.85	480169860	26503	44.49	18310	18370	18010	24100	13000	18570	18117.57	23.34	-13125	18863	18716	18493	18346	18123	18790	18420	224	5530	500	14110	10	1	44866617	8094	2.17	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.22	16950	20230817	6.43	24450	-26.22	20230201	16950	6.43	20230817	24450	-26.22	20230201	16950	6.43	20230817	0.28	N	023590	500	224 억	10472372	N	N	0	N	N
70	20231019	120318	57	100.00	KOSPI		서비스업	N	N	N	N	N	18100	-470	5	-2.53	402050310	22171	37.22	18310	18370	18030	24100	13000	18570	18134.06	23.34	-10364	18863	18716	18493	18346	18123	18790	18420	224	5530	500	14110	10	1	44866617	8121	2.18	0.35	12	0.05	8304.00	51852.00	24450	20230201	-25.97	16950	20230817	6.78	24450	-25.97	20230201	16950	6.78	20230817	24450	-25.97	20230201	16950	6.78	20230817	0.28	N	023590	500	224 억	10472372	N	N	0	N	N
71	20231019	110319	57	100.00	KOSPI		서비스업	N	N	N	N	N	18090	-480	5	-2.58	321642910	17720	29.74	18310	18370	18050	24100	13000	18570	18151.41	23.34	-8617	18863	18716	18493	18346	18123	18790	18420	224	5530	500	14110	10	1	44866617	8116	2.18	0.35	12	0.04	8304.00	51852.00	24450	20230201	-26.01	16950	20230817	6.73	24450	-26.01	20230201	16950	6.73	20230817	24450	-26.01	20230201	16950	6.73	20230817	0.28	N	023590	500	224 억	10472372	N	N	0	N	N
72	20231019	100317	57	100.00	KOSPI		서비스업	N	N	N	N	N	18100	-470	5	-2.53	217168650	11947	20.05	18310	18370	18100	24100	13000	18570	18177.67	23.34	-4485	18863	18716	18493	18346	18123	18790	18420	224	5530	500	14110	10	1	44866617	8121	2.18	0.35	12	0.03	8304.00	51852.00	24450	20230201	-25.97	16950	20230817	6.78	24450	-25.97	20230201	16950	6.78	20230817	24450	-25.97	20230201	16950	6.78	20230817	0.28	N	023590	500	224 억	10472372	N	N	0	N	N
73	20231019	090320	57	100.00	KOSPI		서비스업	N	N	N	N	N	18310	-260	5	-1.40	13223210	722	1.21	18310	18370	18310	24100	13000	18570	18314.70	23.34	-209	18863	18716	18493	18346	18123	18790	18420	224	5530	500	14110	10	1	44866617	8215	2.20	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.11	16950	20230817	8.02	24450	-25.11	20230201	16950	8.02	20230817	24450	-25.11	20230201	16950	8.02	20230817	0.28	N	023590	500	224 억	10472372	N	N	0	N	N
74	20231018	160320	57	100.00	KOSPI		서비스업	N	N	N	N	N	18570	310	2	1.70	1104192190	59567	116.15	18300	18640	18270	23700	12790	18260	18562.36	23.32	976	18533	18396	18213	18076	17893	18465	18145	224	5440	500	13870	10	1	44866617	8332	2.24	0.36	12	0.13	8304.00	51852.00	24450	20230201	-24.05	16950	20230817	9.56	24450	-24.05	20230201	16950	9.56	20230817	24450	-24.05	20230201	16950	9.56	20230817	0.29	N	023590	500	224 억	10463450	N	N	50	N	N
75	20231018	150316	57	100.00	KOSPI		서비스업	N	N	N	N	N	18600	340	2	1.86	982093580	52992	103.33	18300	18640	18270	23700	12790	18260	18561.29	23.32	859	18533	18396	18213	18076	17893	18465	18145	224	5440	500	13870	10	1	44866617	8345	2.24	0.36	12	0.12	8304.00	51852.00	24450	20230201	-23.93	16950	20230817	9.73	24450	-23.93	20230201	16950	9.73	20230817	24450	-23.93	20230201	16950	9.73	20230817	0.29	N	023590	500	224 억	10463450	N	N	50	N	N
76	20231018	140315	57	100.00	KOSPI		서비스업	N	N	N	N	N	18590	330	2	1.81	865528210	46725	91.11	18300	18640	18270	23700	12790	18260	18555.50	23.32	2554	18533	18396	18213	18076	17893	18465	18145	224	5440	500	13870	10	1	44866617	8341	2.24	0.36	12	0.10	8304.00	51852.00	24450	20230201	-23.97	16950	20230817	9.68	24450	-23.97	20230201	16950	9.68	20230817	24450	-23.97	20230201	16950	9.68	20230817	0.29	N	023590	500	224 억	10463450	N	N	50	N	N
77	20231018	130313	57	100.00	KOSPI		서비스업	N	N	N	N	N	18630	370	2	2.03	734979060	39710	77.43	18300	18640	18270	23700	12790	18260	18544.48	23.32	4040	18533	18396	18213	18076	17893	18465	18145	224	5440	500	13870	10	1	44866617	8359	2.24	0.36	12	0.09	8304.00	51852.00	24450	20230201	-23.80	16950	20230817	9.91	24450	-23.80	20230201	16950	9.91	20230817	24450	-23.80	20230201	16950	9.91	20230817	0.29	N	023590	500	224 억	10463450	N	N	50	N	N
78	20231018	120317	57	100.00	KOSPI		서비스업	N	N	N	N	N	18580	320	2	1.75	569546980	30801	60.06	18300	18640	18270	23700	12790	18260	18535.99	23.32	6270	18533	18396	18213	18076	17893	18465	18145	224	5440	500	13870	10	1	44866617	8336	2.24	0.36	12	0.07	8304.00	51852.00	24450	20230201	-24.01	16950	20230817	9.62	24450	-24.01	20230201	16950	9.62	20230817	24450	-24.01	20230201	16950	9.62	20230817	0.29	N	023590	500	224 억	10463450	N	N	50	N	N
79	20231018	110316	57	100.00	KOSPI		서비스업	N	N	N	N	N	18610	350	2	1.92	501736040	27156	52.95	18300	18640	18270	23700	12790	18260	18524.83	23.32	6256	18533	18396	18213	18076	17893	18465	18145	224	5440	500	13870	10	1	44866617	8350	2.24	0.36	12	0.06	8304.00	51852.00	24450	20230201	-23.89	16950	20230817	9.79	24450	-23.89	20230201	16950	9.79	20230817	24450	-23.89	20230201	16950	9.79	20230817	0.29	N	023590	500	224 억	10463450	N	N	50	N	N
80	20231018	100317	57	100.00	KOSPI		서비스업	N	N	N	N	N	18480	220	2	1.20	271113100	14731	28.72	18300	18570	18270	23700	12790	18260	18478.38	23.32	340	18533	18396	18213	18076	17893	18465	18145	224	5440	500	13870	10	1	44866617	8291	2.23	0.36	12	0.03	8304.00	51852.00	24450	20230201	-24.42	16950	20230817	9.03	24450	-24.42	20230201	16950	9.03	20230817	24450	-24.42	20230201	16950	9.03	20230817	0.29	N	023590	500	224 억	10463450	N	N	50	N	N
81	20231018	090315	57	100.00	KOSPI		서비스업	N	N	N	N	N	18340	80	2	0.44	92581060	5070	9.89	18300	18350	18270	23700	12790	18260	18300.86	23.32	-7	18533	18396	18213	18076	17893	18465	18145	224	5440	500	13870	10	1	44866617	8229	2.21	0.35	12	0.01	8304.00	51852.00	24450	20230201	-24.99	16950	20230817	8.20	24450	-24.99	20230201	16950	8.20	20230817	24450	-24.99	20230201	16950	8.20	20230817	0.29	N	023590	500	224 억	10463450	N	N	50	N	N
82	20231017	160318	57	100.00	KOSPI		서비스업	N	N	N	N	N	18260	230	2	1.28	935400560	51264	127.88	18030	18350	18030	23400	12630	18030	18246.73	23.31	-2532	18910	18470	18210	17770	17510	18340	17640	224	5370	500	13700	10	1	44866617	8193	2.20	0.35	12	0.11	8304.00	51852.00	24450	20230201	-25.32	16950	20221013	7.73	24450	-25.32	20230201	16950	7.73	20230817	24450	-25.32	20230201	16950	7.73	20230817	0.29	N	023590	500	224 억	10457341	N	N	50	N	N
83	20231017	150316	57	100.00	KOSPI		서비스업	N	N	N	N	N	18270	240	2	1.33	900345600	49344	123.09	18030	18350	18030	23400	12630	18030	18246.30	23.31	-2286	18910	18470	18210	17770	17510	18340	17640	224	5370	500	13700	10	1	44866617	8197	2.20	0.35	12	0.11	8304.00	51852.00	24450	20230201	-25.28	16950	20221013	7.79	24450	-25.28	20230201	16950	7.79	20230817	24450	-25.28	20230201	16950	7.79	20230817	0.29	N	023590	500	224 억	10457341	N	N	0	N	N
84	20231017	140317	57	100.00	KOSPI		서비스업	N	N	N	N	N	18300	270	2	1.50	811362120	44481	110.96	18030	18350	18030	23400	12630	18030	18240.64	23.31	-1817	18910	18470	18210	17770	17510	18340	17640	224	5370	500	13700	10	1	44866617	8211	2.20	0.35	12	0.10	8304.00	51852.00	24450	20230201	-25.15	16950	20221013	7.96	24450	-25.15	20230201	16950	7.96	20230817	24450	-25.15	20230201	16950	7.96	20230817	0.29	N	023590	500	224 억	10457341	N	N	0	N	N
85	20231017	130316	57	100.00	KOSPI		서비스업	N	N	N	N	N	18340	310	2	1.72	738718360	40515	101.07	18030	18350	18030	23400	12630	18030	18233.21	23.31	-1219	18910	18470	18210	17770	17510	18340	17640	224	5370	500	13700	10	1	44866617	8229	2.21	0.35	12	0.09	8304.00	51852.00	24450	20230201	-24.99	16950	20221013	8.20	24450	-24.99	20230201	16950	8.20	20230817	24450	-24.99	20230201	16950	8.20	20230817	0.29	N	023590	500	224 억	10457341	N	N	0	N	N
86	20231017	120316	57	100.00	KOSPI		서비스업	N	N	N	N	N	18340	310	2	1.72	667259120	36616	91.34	18030	18350	18030	23400	12630	18030	18223.16	23.31	-1877	18910	18470	18210	17770	17510	18340	17640	224	5370	500	13700	10	1	44866617	8229	2.21	0.35	12	0.08	8304.00	51852.00	24450	20230201	-24.99	16950	20221013	8.20	24450	-24.99	20230201	16950	8.20	20230817	24450	-24.99	20230201	16950	8.20	20230817	0.29	N	023590	500	224 억	10457341	N	N	0	N	N
87	20231017	110313	57	100.00	KOSPI		서비스업	N	N	N	N	N	18290	260	2	1.44	494745810	27192	67.83	18030	18310	18030	23400	12630	18030	18194.54	23.31	-3318	18910	18470	18210	17770	17510	18340	17640	224	5370	500	13700	10	1	44866617	8206	2.20	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.19	16950	20221013	7.91	24450	-25.19	20230201	16950	7.91	20230817	24450	-25.19	20230201	16950	7.91	20230817	0.29	N	023590	500	224 억	10457341	N	N	0	N	N
88	20231017	100312	57	100.00	KOSPI		서비스업	N	N	N	N	N	18250	220	2	1.22	268196380	14742	36.78	18030	18310	18030	23400	12630	18030	18192.67	23.31	197	18910	18470	18210	17770	17510	18340	17640	224	5370	500	13700	10	1	44866617	8188	2.20	0.35	12	0.03	8304.00	51852.00	24450	20230201	-25.36	16950	20221013	7.67	24450	-25.36	20230201	16950	7.67	20230817	24450	-25.36	20230201	16950	7.67	20230817	0.29	N	023590	500	224 억	10457341	N	N	0	N	N
89	20231017	090315	57	100.00	KOSPI		서비스업	N	N	N	N	N	18210	180	2	1.00	84325360	4665	11.64	18030	18230	18030	23400	12630	18030	18076.18	23.31	1356	18910	18470	18210	17770	17510	18340	17640	224	5370	500	13700	10	1	44866617	8170	2.19	0.35	12	0.01	8304.00	51852.00	24450	20230201	-25.52	16950	20221013	7.43	24450	-25.52	20230201	16950	7.43	20230817	24450	-25.52	20230201	16950	7.43	20230817	0.29	N	023590	500	224 억	10457341	N	N	0	N	N
90	20231016	160313	57	100.00	KOSPI		서비스업	N	N	N	N	N	18030	-370	5	-2.01	727074650	40082	46.26	18650	18650	17950	23900	12880	18400	18139.99	23.30	-12711	18993	18696	18453	18156	17913	18845	18305	224	5500	500	13980	10	1	44866617	8089	2.17	0.35	12	0.09	8304.00	51852.00	24450	20230201	-26.26	16900	20221012	6.69	24450	-26.26	20230201	16950	6.37	20230817	24450	-26.26	20230201	16950	6.37	20230817	0.29	N	023590	500	224 억	10455469	N	N	12	N	N
91	20231016	150313	57	100.00	KOSPI		서비스업	N	N	N	N	N	18020	-380	5	-2.07	660749760	36403	42.02	18650	18650	17950	23900	12880	18400	18150.97	23.30	-11373	18993	18696	18453	18156	17913	18845	18305	224	5500	500	13980	10	1	44866617	8085	2.17	0.35	12	0.08	8304.00	51852.00	24450	20230201	-26.30	16900	20221012	6.63	24450	-26.30	20230201	16950	6.31	20230817	24450	-26.30	20230201	16950	6.31	20230817	0.29	N	023590	500	224 억	10455469	N	N	12	N	N
92	20231016	140313	57	100.00	KOSPI		서비스업	N	N	N	N	N	18070	-330	5	-1.79	581383710	32003	36.94	18650	18650	17950	23900	12880	18400	18166.54	23.30	-8158	18993	18696	18453	18156	17913	18845	18305	224	5500	500	13980	10	1	44866617	8107	2.18	0.35	12	0.07	8304.00	51852.00	24450	20230201	-26.09	16900	20221012	6.92	24450	-26.09	20230201	16950	6.61	20230817	24450	-26.09	20230201	16950	6.61	20230817	0.29	N	023590	500	224 억	10455469	N	N	12	N	N
93	20231016	130313	57	100.00	KOSPI		서비스업	N	N	N	N	N	18070	-330	5	-1.79	511830200	28149	32.49	18650	18650	17950	23900	12880	18400	18182.89	23.30	-6399	18993	18696	18453	18156	17913	18845	18305	224	5500	500	13980	10	1	44866617	8107	2.18	0.35	12	0.06	8304.00	51852.00	24450	20230201	-26.09	16900	20221012	6.92	24450	-26.09	20230201	16950	6.61	20230817	24450	-26.09	20230201	16950	6.61	20230817	0.29	N	023590	500	224 억	10455469	N	N	12	N	N
94	20231016	120314	57	100.00	KOSPI		서비스업	N	N	N	N	N	18130	-270	5	-1.47	376169510	20626	23.81	18650	18650	18100	23900	12880	18400	18237.64	23.30	-6205	18993	18696	18453	18156	17913	18845	18305	224	5500	500	13980	10	1	44866617	8134	2.18	0.35	12	0.05	8304.00	51852.00	24450	20230201	-25.85	16900	20221012	7.28	24450	-25.85	20230201	16950	6.96	20230817	24450	-25.85	20230201	16950	6.96	20230817	0.29	N	023590	500	224 억	10455469	N	N	12	N	N
95	20231016	110313	57	100.00	KOSPI		서비스업	N	N	N	N	N	18140	-260	5	-1.41	308752530	16908	19.52	18650	18650	18130	23900	12880	18400	18260.74	23.30	-4023	18993	18696	18453	18156	17913	18845	18305	224	5500	500	13980	10	1	44866617	8139	2.18	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.81	16900	20221012	7.34	24450	-25.81	20230201	16950	7.02	20230817	24450	-25.81	20230201	16950	7.02	20230817	0.29	N	023590	500	224 억	10455469	N	N	12	N	N
96	20231016	100309	57	100.00	KOSPI		서비스업	N	N	N	N	N	18230	-170	5	-0.92	217470350	11889	13.72	18650	18650	18140	23900	12880	18400	18291.73	23.30	-2826	18993	18696	18453	18156	17913	18845	18305	224	5500	500	13980	10	1	44866617	8179	2.20	0.35	12	0.03	8304.00	51852.00	24450	20230201	-25.44	16900	20221012	7.87	24450	-25.44	20230201	16950	7.55	20230817	24450	-25.44	20230201	16950	7.55	20230817	0.29	N	023590	500	224 억	10455469	N	N	12	N	N
97	20231016	090312	57	100.00	KOSPI		서비스업	N	N	N	N	N	18530	130	2	0.71	18306570	984	1.14	18650	18650	18420	23900	12880	18400	18604.24	23.30	-479	18993	18696	18453	18156	17913	18845	18305	224	5500	500	13980	10	1	44866617	8314	2.23	0.36	12	0.00	8304.00	51852.00	24450	20230201	-24.21	16900	20221012	9.64	24450	-24.21	20230201	16950	9.32	20230817	24450	-24.21	20230201	16950	9.32	20230817	0.29	N	023590	500	224 억	10455469	N	N	12	N	N
98	20231012	160318	57	100.00	KOSPI		서비스업	N	N	N	N	N	18250	60	2	0.33	538502790	29478	17.63	18390	18460	18190	23600	12740	18190	18267.96	23.18	-653	19110	18650	17980	17520	16850	18880	17750	224	5410	500	13820	10	1	44866617	8188	2.20	0.35	12	0.07	8304.00	51852.00	24450	20230201	-25.36	16900	20221012	7.99	24450	-25.36	20230201	16950	7.67	20230817	24450	-25.36	20230201	16900	7.99	20221012	0.30	N	023590	500	224 억	10399904	N	N	10	N	N
99	20231012	150313	57	100.00	KOSPI		서비스업	N	N	N	N	N	18300	110	2	0.60	513263880	28096	16.80	18390	18460	18190	23600	12740	18190	18268.22	23.18	-594	19110	18650	17980	17520	16850	18880	17750	224	5410	500	13820	10	1	44866617	8211	2.20	0.35	12	0.06	8304.00	51852.00	24450	20230201	-25.15	16900	20221012	8.28	24450	-25.15	20230201	16950	7.96	20230817	24450	-25.15	20230201	16900	8.28	20221012	0.30	N	023590	500	224 억	10399904	N	N	12	N	N
100	20231012	140311	57	100.00	KOSPI		서비스업	N	N	N	N	N	18290	100	2	0.55	431264400	23615	14.12	18390	18460	18190	23600	12740	18190	18262.31	23.18	-741	19110	18650	17980	17520	16850	18880	17750	224	5410	500	13820	10	1	44866617	8206	2.20	0.35	12	0.05	8304.00	51852.00	24450	20230201	-25.19	16900	20221012	8.22	24450	-25.19	20230201	16950	7.91	20230817	24450	-25.19	20230201	16900	8.22	20221012	0.30	N	023590	500	224 억	10399904	N	N	12	N	N
101	20231012	130313	57	100.00	KOSPI		서비스업	N	N	N	N	N	18250	60	2	0.33	348129300	19062	11.40	18390	18460	18190	23600	12740	18190	18263.00	23.18	-1488	19110	18650	17980	17520	16850	18880	17750	224	5410	500	13820	10	1	44866617	8188	2.20	0.35	12	0.04	8304.00	51852.00	24450	20230201	-25.36	16900	20221012	7.99	24450	-25.36	20230201	16950	7.67	20230817	24450	-25.36	20230201	16900	7.99	20221012	0.30	N	023590	500	224 억	10399904	N	N	12	N	N
102	20231012	120319	57	100.00	KOSPI		서비스업	N	N	N	N	N	18270	80	2	0.44	281186760	15393	9.20	18390	18460	18190	23600	12740	18190	18267.18	23.18	-1355	19110	18650	17980	17520	16850	18880	17750	224	5410	500	13820	10	1	44866617	8197	2.20	0.35	12	0.03	8304.00	51852.00	24450	20230201	-25.28	16900	20221012	8.11	24450	-25.28	20230201	16950	7.79	20230817	24450	-25.28	20230201	16900	8.11	20221012	0.30	N	023590	500	224 억	10399904	N	N	12	N	N
103	20231012	110317	57	100.00	KOSPI		서비스업	N	N	N	N	N	18280	90	2	0.49	235458150	12891	7.71	18390	18460	18190	23600	12740	18190	18265.31	23.18	-1005	19110	18650	17980	17520	16850	18880	17750	224	5410	500	13820	10	1	44866617	8202	2.20	0.35	12	0.03	8304.00	51852.00	24450	20230201	-25.24	16900	20221012	8.17	24450	-25.24	20230201	16950	7.85	20230817	24450	-25.24	20230201	16900	8.17	20221012	0.30	N	023590	500	224 억	10399904	N	N	12	N	N
104	20231012	100316	57	100.00	KOSPI		서비스업	N	N	N	N	N	18240	50	2	0.27	131911980	7217	4.32	18390	18460	18190	23600	12740	18190	18277.95	23.18	-540	19110	18650	17980	17520	16850	18880	17750	224	5410	500	13820	10	1	44866617	8184	2.20	0.35	12	0.02	8304.00	51852.00	24450	20230201	-25.40	16900	20221012	7.93	24450	-25.40	20230201	16950	7.61	20230817	24450	-25.40	20230201	16900	7.93	20221012	0.30	N	023590	500	224 억	10399904	N	N	12	N	N
105	20231012	090317	57	100.00	KOSPI		서비스업	N	N	N	N	N	18300	110	2	0.60	39902260	2172	1.30	18390	18460	18190	23600	12740	18190	18371.21	23.18	-685	19110	18650	17980	17520	16850	18880	17750	224	5410	500	13820	10	1	44866617	8211	2.20	0.35	12	0.00	8304.00	51852.00	24450	20230201	-25.15	16900	20221012	8.28	24450	-25.15	20230201	16950	7.96	20230817	24450	-25.15	20230201	16900	8.28	20221012	0.30	N	023590	500	224 억	10399904	N	N	12	N	N
106	20231011	160313	57	100.00	KOSPI		서비스업	N	N	N	N	N	18190	1080	2	6.31	3028490970	167026	614.22	17480	18440	17310	22200	11980	17110	18131.84	23.06	61714	17476	17292	17196	17012	16916	17245	16965	224	5090	500	13000	10	1	44866617	8161	2.19	0.35	12	0.37	8304.00	51852.00	24450	20230201	-25.60	16900	20221012	7.63	24450	-25.60	20230201	16950	7.32	20230817	24450	-25.60	20230201	16900	7.63	20221012	0.30	N	023590	500	224 억	10345923	N	N	12	N	N
107	20231011	150314	57	100.00	KOSPI		서비스업	N	N	N	N	N	18220	1110	2	6.49	2904032950	160207	589.15	17480	18440	17310	22200	11980	17110	18126.75	23.06	59312	17476	17292	17196	17012	16916	17245	16965	224	5090	500	13000	10	1	44866617	8175	2.19	0.35	12	0.36	8304.00	51852.00	24450	20230201	-25.48	16900	20221012	7.81	24450	-25.48	20230201	16950	7.49	20230817	24450	-25.48	20230201	16900	7.81	20221012	0.30	N	023590	500	224 억	10345923	N	N	1	N	N
108	20231011	140318	57	100.00	KOSPI		서비스업	N	N	N	N	N	18390	1280	2	7.48	2473919230	136794	503.05	17480	18400	17310	22200	11980	17110	18085.00	23.06	47257	17476	17292	17196	17012	16916	17245	16965	224	5090	500	13000	10	1	44866617	8251	2.21	0.35	12	0.30	8304.00	51852.00	24450	20230201	-24.79	16900	20221012	8.82	24450	-24.79	20230201	16950	8.50	20230817	24450	-24.79	20230201	16900	8.82	20221012	0.30	N	023590	500	224 억	10345923	N	N	1	N	N
109	20231011	130312	57	100.00	KOSPI		서비스업	N	N	N	N	N	18280	1170	2	6.84	2239018290	123987	455.95	17480	18400	17310	22200	11980	17110	18058.49	23.06	44371	17476	17292	17196	17012	16916	17245	16965	224	5090	500	13000	10	1	44866617	8202	2.20	0.35	12	0.28	8304.00	51852.00	24450	20230201	-25.24	16900	20221012	8.17	24450	-25.24	20230201	16950	7.85	20230817	24450	-25.24	20230201	16900	8.17	20221012	0.30	N	023590	500	224 억	10345923	N	N	1	N	N
110	20231011	120318	57	100.00	KOSPI		서비스업	N	N	N	N	N	18360	1250	2	7.31	2043466430	113309	416.68	17480	18400	17310	22200	11980	17110	18034.46	23.06	42310	17476	17292	17196	17012	16916	17245	16965	224	5090	500	13000	10	1	44866617	8238	2.21	0.35	12	0.25	8304.00	51852.00	24450	20230201	-24.91	16900	20221012	8.64	24450	-24.91	20230201	16950	8.32	20230817	24450	-24.91	20230201	16900	8.64	20221012	0.30	N	023590	500	224 억	10345923	N	N	1	N	N
111	20231011	110315	57	100.00	KOSPI		서비스업	N	N	N	N	N	18120	1010	2	5.90	1491874430	83111	305.63	17480	18240	17310	22200	11980	17110	17950.38	23.06	29478	17476	17292	17196	17012	16916	17245	16965	224	5090	500	13000	10	1	44866617	8130	2.18	0.35	12	0.19	8304.00	51852.00	24450	20230201	-25.89	16900	20221012	7.22	24450	-25.89	20230201	16950	6.90	20230817	24450	-25.89	20230201	16900	7.22	20221012	0.30	N	023590	500	224 억	10345923	N	N	1	N	N
112	20231011	100313	57	100.00	KOSPI		서비스업	N	N	N	N	N	17790	680	2	3.97	485618070	27469	101.01	17480	17860	17310	22200	11980	17110	17678.77	23.06	7135	17476	17292	17196	17012	16916	17245	16965	224	5090	500	13000	10	1	44866617	7982	2.14	0.34	12	0.06	8304.00	51852.00	24450	20230201	-27.24	16900	20221012	5.27	24450	-27.24	20230201	16950	4.96	20230817	24450	-27.24	20230201	16900	5.27	20221012	0.30	N	023590	500	224 억	10345923	N	N	1	N	N
113	20231011	090314	57	100.00	KOSPI		서비스업	N	N	N	N	N	17580	470	2	2.75	117405190	6685	24.58	17480	17750	17310	22200	11980	17110	17562.48	23.06	705	17476	17292	17196	17012	16916	17245	16965	224	5090	500	13000	10	1	44866617	7888	2.12	0.34	12	0.01	8304.00	51852.00	24450	20230201	-28.10	16900	20221012	4.02	24450	-28.10	20230201	16950	3.72	20230817	24450	-28.10	20230201	16900	4.02	20221012	0.30	N	023590	500	224 억	10345923	N	N	1	N	N
114	20231010	160311	57	100.00	KOSPI		서비스업	N	N	N	N	N	17110	-110	5	-0.64	466477740	27051	178.10	17220	17380	17100	22350	12060	17220	17244.93	23.06	-2085	17440	17330	17140	17030	16840	17385	17085	224	5130	500	13080	10	1	44866617	7677	2.06	0.33	12	0.06	8304.00	51852.00	24450	20230201	-30.02	16900	20221012	1.24	24450	-30.02	20230201	16950	0.94	20230817	24450	-30.02	20230201	16900	1.24	20221012	0.30	N	023590	500	224 억	10347006	N	N	1	N	N
115	20231010	150312	57	100.00	KOSPI		서비스업	N	N	N	N	N	17160	-60	5	-0.35	440128520	25512	167.96	17220	17380	17100	22350	12060	17220	17251.82	23.06	-1711	17440	17330	17140	17030	16840	17385	17085	224	5130	500	13080	10	1	44866617	7699	2.07	0.33	12	0.06	8304.00	51852.00	24450	20230201	-29.82	16900	20221012	1.54	24450	-29.82	20230201	16950	1.24	20230817	24450	-29.82	20230201	16900	1.54	20221012	0.30	N	023590	500	224 억	10347006	N	N	0	N	N
116	20231010	140311	57	100.00	KOSPI		서비스업	N	N	N	N	N	17170	-50	5	-0.29	351401750	20339	133.91	17220	17380	17140	22350	12060	17220	17277.24	23.06	-672	17440	17330	17140	17030	16840	17385	17085	224	5130	500	13080	10	1	44866617	7704	2.07	0.33	12	0.05	8304.00	51852.00	24450	20230201	-29.78	16900	20221012	1.60	24450	-29.78	20230201	16950	1.30	20230817	24450	-29.78	20230201	16900	1.60	20221012	0.30	N	023590	500	224 억	10347006	N	N	0	N	N
117	20231010	130310	57	100.00	KOSPI		서비스업	N	N	N	N	N	17220	0	3	0.00	283006850	16360	107.71	17220	17380	17220	22350	12060	17220	17298.71	23.06	1602	17440	17330	17140	17030	16840	17385	17085	224	5130	500	13080	10	1	44866617	7726	2.07	0.33	12	0.04	8304.00	51852.00	24450	20230201	-29.57	16900	20221012	1.89	24450	-29.57	20230201	16950	1.59	20230817	24450	-29.57	20230201	16900	1.89	20221012	0.30	N	023590	500	224 억	10347006	N	N	0	N	N
118	20231010	120310	57	100.00	KOSPI		서비스업	N	N	N	N	N	17320	100	2	0.58	227295430	13134	86.47	17220	17380	17220	22350	12060	17220	17305.88	23.06	3271	17440	17330	17140	17030	16840	17385	17085	224	5130	500	13080	10	1	44866617	7771	2.09	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.16	16900	20221012	2.49	24450	-29.16	20230201	16950	2.18	20230817	24450	-29.16	20230201	16900	2.49	20221012	0.30	N	023590	500	224 억	10347006	N	N	0	N	N
119	20231010	110304	57	100.00	KOSPI		서비스업	N	N	N	N	N	17310	90	2	0.52	171757870	9929	65.37	17220	17380	17220	22350	12060	17220	17298.61	23.06	2666	17440	17330	17140	17030	16840	17385	17085	224	5130	500	13080	10	1	44866617	7766	2.08	0.33	12	0.02	8304.00	51852.00	24450	20230201	-29.20	16900	20221012	2.43	24450	-29.20	20230201	16950	2.12	20230817	24450	-29.20	20230201	16900	2.43	20221012	0.30	N	023590	500	224 억	10347006	N	N	0	N	N
120	20231010	100307	57	100.00	KOSPI		서비스업	N	N	N	N	N	17310	90	2	0.52	85484500	4941	32.53	17220	17380	17220	22350	12060	17220	17301.05	23.06	1274	17440	17330	17140	17030	16840	17385	17085	224	5130	500	13080	10	1	44866617	7766	2.08	0.33	12	0.01	8304.00	51852.00	24450	20230201	-29.20	16900	20221012	2.43	24450	-29.20	20230201	16950	2.12	20230817	24450	-29.20	20230201	16900	2.43	20221012	0.30	N	023590	500	224 억	10347006	N	N	0	N	N
121	20231010	090310	57	100.00	KOSPI		서비스업	N	N	N	N	N	17250	30	2	0.17	2378470	138	0.91	17220	17260	17220	22350	12060	17220	17235.29	23.06	-10	17440	17330	17140	17030	16840	17385	17085	224	5130	500	13080	10	1	44866617	7739	2.08	0.33	12	0.00	8304.00	51852.00	24450	20230201	-29.45	16900	20221012	2.07	24450	-29.45	20230201	16950	1.77	20230817	24450	-29.45	20230201	16900	2.07	20221012	0.30	N	023590	500	224 억	10347006	N	N	0	N	N
122	20231006	160310	57	100.00	KOSPI		서비스업	N	N	N	N	N	17220	110	2	0.64	260385810	15183	30.01	16950	17250	16950	22200	11980	17110	17149.02	23.06	-2036	17530	17320	17170	16960	16810	17425	17065	224	5090	500	13000	10	1	44866617	7726	2.07	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.57	16900	20221012	1.89	24450	-29.57	20230201	16950	1.59	20231006	24450	-29.57	20230201	16900	1.89	20221012	0.31	N	023590	500	224 억	10347426	N	N	0	N	N
123	20231006	150305	57	100.00	KOSPI		서비스업	N	N	N	N	N	17230	120	2	0.70	235154350	13718	27.11	16950	17250	16950	22200	11980	17110	17142.03	23.06	-1800	17530	17320	17170	16960	16810	17425	17065	224	5090	500	13000	10	1	44866617	7731	2.07	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.53	16900	20221012	1.95	24450	-29.53	20230201	16950	1.65	20231006	24450	-29.53	20230201	16900	1.95	20221012	0.31	N	023590	500	224 억	10347426	N	N	0	N	N
124	20231006	140306	57	100.00	KOSPI		서비스업	N	N	N	N	N	17240	130	2	0.76	195652330	11426	22.58	16950	17250	16950	22200	11980	17110	17123.43	23.06	-1567	17530	17320	17170	16960	16810	17425	17065	224	5090	500	13000	10	1	44866617	7735	2.08	0.33	12	0.03	8304.00	51852.00	24450	20230201	-29.49	16900	20221012	2.01	24450	-29.49	20230201	16950	1.71	20231006	24450	-29.49	20230201	16900	2.01	20221012	0.31	N	023590	500	224 억	10347426	N	N	0	N	N
125	20231006	130304	57	100.00	KOSPI		서비스업	N	N	N	N	N	17210	100	2	0.58	167018340	9762	19.29	16950	17250	16950	22200	11980	17110	17109.03	23.06	-1079	17530	17320	17170	16960	16810	17425	17065	224	5090	500	13000	10	1	44866617	7722	2.07	0.33	12	0.02	8304.00	51852.00	24450	20230201	-29.61	16900	20221012	1.83	24450	-29.61	20230201	16950	1.53	20231006	24450	-29.61	20230201	16900	1.83	20221012	0.31	N	023590	500	224 억	10347426	N	N	0	N	N
126	20231006	120303	57	100.00	KOSPI		서비스업	N	N	N	N	N	17210	100	2	0.58	150942040	8828	17.45	16950	17250	16950	22200	11980	17110	17098.10	23.06	-1026	17530	17320	17170	16960	16810	17425	17065	224	5090	500	13000	10	1	44866617	7722	2.07	0.33	12	0.02	8304.00	51852.00	24450	20230201	-29.61	16900	20221012	1.83	24450	-29.61	20230201	16950	1.53	20231006	24450	-29.61	20230201	16900	1.83	20221012	0.31	N	023590	500	224 억	10347426	N	N	0	N	N
127	20231006	110301	57	100.00	KOSPI		서비스업	N	N	N	N	N	17220	110	2	0.64	130892520	7663	15.15	16950	17250	16950	22200	11980	17110	17081.11	23.06	-849	17530	17320	17170	16960	16810	17425	17065	224	5090	500	13000	10	1	44866617	7726	2.07	0.33	12	0.02	8304.00	51852.00	24450	20230201	-29.57	16900	20221012	1.89	24450	-29.57	20230201	16950	1.59	20231006	24450	-29.57	20230201	16900	1.89	20221012	0.31	N	023590	500	224 억	10347426	N	N	0	N	N
128	20231006	100303	57	100.00	KOSPI		서비스업	N	N	N	N	N	17220	110	2	0.64	98516710	5782	11.43	16950	17250	16950	22200	11980	17110	17038.52	23.06	-745	17530	17320	17170	16960	16810	17425	17065	224	5090	500	13000	10	1	44866617	7726	2.07	0.33	12	0.01	8304.00	51852.00	24450	20230201	-29.57	16900	20221012	1.89	24450	-29.57	20230201	16950	1.59	20231006	24450	-29.57	20230201	16900	1.89	20221012	0.31	N	023590	500	224 억	10347426	N	N	0	N	N
129	20231006	090259	57	100.00	KOSPI		서비스업	N	N	N	N	N	17050	-60	5	-0.35	57673020	3402	6.72	16950	17250	16950	22200	11980	17110	16952.68	23.06	-481	17530	17320	17170	16960	16810	17425	17065	224	5090	500	13000	10	1	44866617	7650	2.05	0.33	12	0.01	8304.00	51852.00	24450	20230201	-30.27	16900	20221012	0.89	24450	-30.27	20230201	16950	0.59	20231006	24450	-30.27	20230201	16900	0.89	20221012	0.31	N	023590	500	224 억	10347426	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History