KissMeData/011420/price/prices-20241001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	-40	5	-1.82	1683117905	790436	60.41	2160	2190	2105	2860	1540	2200	2129.19	0.22	-6455	2440	2320	2250	2130	2060	2285	2095	138	660	500	1360	5	1	27549644	595	22.27	0.80	12	2.87	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	1690	27.81	20240805	4085	-47.12	20231207	1654	30.59	20231101	8.87	N	011420	500	137 억	61109	N	N	0	N	N
3	20241031	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2130	-70	5	-3.18	1502997905	706170	53.97	2160	2190	2105	2860	1540	2200	2128.35	0.22	-11385	2440	2320	2250	2130	2060	2285	2095	138	660	500	1360	5	1	27549644	587	21.96	0.79	12	2.56	97.00	2713.00	4085	20231207	-47.86	1611	20231024	32.22	3825	-44.31	20240229	1690	26.04	20240805	4085	-47.86	20231207	1654	28.78	20231101	8.87	N	011420	500	137 억	61109	N	N	0	N	N
4	20241031	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-60	5	-2.73	1279265445	601220	45.95	2160	2190	2105	2860	1540	2200	2127.75	0.22	1509	2440	2320	2250	2130	2060	2285	2095	138	660	500	1360	5	1	27549644	590	22.06	0.79	12	2.18	97.00	2713.00	4085	20231207	-47.61	1611	20231024	32.84	3825	-44.05	20240229	1690	26.63	20240805	4085	-47.61	20231207	1654	29.38	20231101	8.87	N	011420	500	137 억	61109	N	N	0	N	N
5	20241031	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-60	5	-2.73	1202903805	565480	43.22	2160	2190	2105	2860	1540	2200	2127.19	0.22	3922	2440	2320	2250	2130	2060	2285	2095	138	660	500	1360	5	1	27549644	590	22.06	0.79	12	2.05	97.00	2713.00	4085	20231207	-47.61	1611	20231024	32.84	3825	-44.05	20240229	1690	26.63	20240805	4085	-47.61	20231207	1654	29.38	20231101	8.87	N	011420	500	137 억	61109	N	N	0	N	N
6	20241031	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2140	-60	5	-2.73	1135641095	533964	40.81	2160	2190	2105	2860	1540	2200	2126.77	0.22	9380	2440	2320	2250	2130	2060	2285	2095	138	660	500	1360	5	1	27549644	590	22.06	0.79	12	1.94	97.00	2713.00	4085	20231207	-47.61	1611	20231024	32.84	3825	-44.05	20240229	1690	26.63	20240805	4085	-47.61	20231207	1654	29.38	20231101	8.87	N	011420	500	137 억	61109	N	N	0	N	N
7	20241031	110314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2120	-80	5	-3.64	1024665775	481741	36.82	2160	2190	2105	2860	1540	2200	2126.96	0.22	10072	2440	2320	2250	2130	2060	2285	2095	138	660	500	1360	5	1	27549644	584	21.86	0.78	12	1.75	97.00	2713.00	4085	20231207	-48.10	1611	20231024	31.60	3825	-44.58	20240229	1690	25.44	20240805	4085	-48.10	20231207	1654	28.17	20231101	8.87	N	011420	500	137 억	61109	N	N	0	N	N
8	20241031	100311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2120	-80	5	-3.64	854263360	401103	30.66	2160	2190	2105	2860	1540	2200	2129.73	0.22	-10089	2440	2320	2250	2130	2060	2285	2095	138	660	500	1360	5	1	27549644	584	21.86	0.78	12	1.46	97.00	2713.00	4085	20231207	-48.10	1611	20231024	31.60	3825	-44.58	20240229	1690	25.44	20240805	4085	-48.10	20231207	1654	28.17	20231101	8.87	N	011420	500	137 억	61109	N	N	0	N	N
9	20241031	090311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2125	-75	5	-3.41	165329425	77051	5.89	2160	2190	2110	2860	1540	2200	2145.50	0.22	-21802	2440	2320	2250	2130	2060	2285	2095	138	660	500	1360	5	1	27549644	585	21.91	0.78	12	0.28	97.00	2713.00	4085	20231207	-47.98	1611	20231024	31.91	3825	-44.44	20240229	1690	25.74	20240805	4085	-47.98	20231207	1654	28.48	20231101	8.87	N	011420	500	137 억	61109	N	N	0	N	N
10	20241030	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	-125	5	-5.38	2922061750	1284919	19.77	2345	2370	2180	3020	1630	2325	2274.17	0.24	-12156	2625	2475	2325	2175	2025	2550	2250	138	695	500	1440	5	1	27549644	606	22.68	0.81	12	4.66	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	1690	30.18	20240805	4085	-46.14	20231207	1647	33.58	20231030	8.76	N	011420	500	137 억	67473	N	N	0	N	N
11	20241030	150315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	-135	5	-5.81	2768776810	1214989	18.70	2345	2370	2190	3020	1630	2325	2278.58	0.24	-10976	2625	2475	2325	2175	2025	2550	2250	138	695	500	1440	5	1	27549644	603	22.58	0.81	12	4.41	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	1690	29.59	20240805	4085	-46.39	20231207	1647	32.97	20231030	8.76	N	011420	500	137 억	67473	N	N	0	N	N
12	20241030	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	-115	5	-4.95	2398928785	1046785	16.11	2345	2370	2205	3020	1630	2325	2291.48	0.24	-22754	2625	2475	2325	2175	2025	2550	2250	138	695	500	1440	5	1	27549644	609	22.78	0.81	12	3.80	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	1690	30.77	20240805	4085	-45.90	20231207	1647	34.18	20231030	8.76	N	011420	500	137 억	67473	N	N	0	N	N
13	20241030	130313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2230	-95	5	-4.09	2153477330	935828	14.40	2345	2370	2215	3020	1630	2325	2300.96	0.24	-8526	2625	2475	2325	2175	2025	2550	2250	138	695	500	1440	5	1	27549644	614	22.99	0.82	12	3.40	97.00	2713.00	4085	20231207	-45.41	1611	20231024	38.42	3825	-41.70	20240229	1690	31.95	20240805	4085	-45.41	20231207	1647	35.40	20231030	8.76	N	011420	500	137 억	67473	N	N	0	N	N
14	20241030	120314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	-75	5	-3.23	1849563165	799686	12.31	2345	2370	2250	3020	1630	2325	2312.75	0.24	-3949	2625	2475	2325	2175	2025	2550	2250	138	695	500	1440	5	1	27549644	620	23.20	0.83	12	2.90	97.00	2713.00	4085	20231207	-44.92	1611	20231024	39.66	3825	-41.18	20240229	1690	33.14	20240805	4085	-44.92	20231207	1647	36.61	20231030	8.76	N	011420	500	137 억	67473	N	N	0	N	N
15	20241030	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2260	-65	5	-2.80	1614501950	695970	10.71	2345	2370	2260	3020	1630	2325	2319.73	0.24	6034	2625	2475	2325	2175	2025	2550	2250	138	695	500	1440	5	1	27549644	623	23.30	0.83	12	2.53	97.00	2713.00	4085	20231207	-44.68	1611	20231024	40.29	3825	-40.92	20240229	1690	33.73	20240805	4085	-44.68	20231207	1647	37.22	20231030	8.76	N	011420	500	137 억	67473	N	N	0	N	N
16	20241030	100311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2290	-35	5	-1.51	1371449860	588946	9.06	2345	2370	2270	3020	1630	2325	2328.70	0.24	-2857	2625	2475	2325	2175	2025	2550	2250	138	695	500	1440	5	1	27549644	631	23.61	0.84	12	2.14	97.00	2713.00	4085	20231207	-43.94	1611	20231024	42.15	3825	-40.13	20240229	1690	35.50	20240805	4085	-43.94	20231207	1647	39.04	20231030	8.76	N	011420	500	137 억	67473	N	N	0	N	N
17	20241030	090312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	-5	5	-0.22	273765940	117114	1.80	2345	2355	2320	3020	1630	2325	2338.42	0.24	-29425	2625	2475	2325	2175	2025	2550	2250	138	695	500	1440	5	1	27549644	639	23.92	0.86	12	0.43	97.00	2713.00	4085	20231207	-43.21	1611	20231024	44.01	3825	-39.35	20240229	1690	37.28	20240805	4085	-43.21	20231207	1647	40.86	20231030	8.76	N	011420	500	137 억	67473	N	N	0	N	N
18	20241029	160303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2325	140	2	6.41	15090056850	6423417	316.74	2260	2475	2175	2840	1530	2185	2349.29	0.22	13952	2538	2361	2273	2096	2008	2317	2052	138	655	500	1350	5	1	27549644	641	23.97	0.86	12	23.32	97.00	2713.00	4085	20231207	-43.08	1611	20231024	44.32	3825	-39.22	20240229	1690	37.57	20240805	4085	-43.08	20231207	1647	41.17	20231030	9.08	N	011420	500	137 억	59446	N	N	0	N	N
19	20241029	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2295	110	2	5.03	14707230575	6257981	308.59	2260	2475	2175	2840	1530	2185	2350.16	0.22	21544	2538	2361	2273	2096	2008	2317	2052	138	655	500	1350	5	1	27549644	632	23.66	0.85	12	22.72	97.00	2713.00	4085	20231207	-43.82	1611	20231024	42.46	3825	-40.00	20240229	1690	35.80	20240805	4085	-43.82	20231207	1647	39.34	20231030	9.08	N	011420	500	137 억	59446	N	N	0	N	N
20	20241029	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	135	2	6.18	13714740145	5826791	287.32	2260	2475	2175	2840	1530	2185	2353.74	0.22	-13954	2538	2361	2273	2096	2008	2317	2052	138	655	500	1350	5	1	27549644	639	23.92	0.86	12	21.15	97.00	2713.00	4085	20231207	-43.21	1611	20231024	44.01	3825	-39.35	20240229	1690	37.28	20240805	4085	-43.21	20231207	1647	40.86	20231030	9.08	N	011420	500	137 억	59446	N	N	0	N	N
21	20241029	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	230	2	10.53	8666443435	3722111	183.54	2260	2425	2175	2840	1530	2185	2328.37	0.22	-28433	2538	2361	2273	2096	2008	2317	2052	138	655	500	1350	5	1	27549644	665	24.90	0.89	12	13.51	97.00	2713.00	4085	20231207	-40.88	1611	20231024	49.91	3825	-36.86	20240229	1690	42.90	20240805	4085	-40.88	20231207	1647	46.63	20231030	9.08	N	011420	500	137 억	59446	N	N	0	N	N
22	20241029	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2285	100	2	4.58	3715121105	1633873	80.57	2260	2350	2175	2840	1530	2185	2273.81	0.22	73236	2538	2361	2273	2096	2008	2317	2052	138	655	500	1350	5	1	27549644	630	23.56	0.84	12	5.93	97.00	2713.00	4085	20231207	-44.06	1611	20231024	41.84	3825	-40.26	20240229	1690	35.21	20240805	4085	-44.06	20231207	1647	38.74	20231030	9.08	N	011420	500	137 억	59446	N	N	0	N	N
23	20241029	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2280	95	2	4.35	2219667050	986784	48.66	2260	2320	2175	2840	1530	2185	2249.40	0.22	54029	2538	2361	2273	2096	2008	2317	2052	138	655	500	1350	5	1	27549644	628	23.51	0.84	12	3.58	97.00	2713.00	4085	20231207	-44.19	1611	20231024	41.53	3825	-40.39	20240229	1690	34.91	20240805	4085	-44.19	20231207	1647	38.43	20231030	9.08	N	011420	500	137 억	59446	N	N	0	N	N
24	20241029	100306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	25	2	1.14	1008298650	452451	22.31	2260	2270	2175	2840	1530	2185	2228.53	0.22	10746	2538	2361	2273	2096	2008	2317	2052	138	655	500	1350	5	1	27549644	609	22.78	0.81	12	1.64	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	1690	30.77	20240805	4085	-45.90	20231207	1647	34.18	20231030	9.08	N	011420	500	137 억	59446	N	N	0	N	N
25	20241028	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2185	-185	5	-7.81	4452521550	1944094	300.02	2445	2450	2185	3080	1660	2370	2290.66	1.69	-406887	2443	2406	2353	2316	2263	2425	2335	138	710	500	1460	5	1	27549644	602	22.53	0.81	12	7.06	97.00	2713.00	4085	20231207	-46.51	1611	20231024	35.63	3825	-42.88	20240229	1690	29.29	20240805	4085	-46.51	20231207	1647	32.67	20231030	9.33	N	011420	500	137 억	465514	N	N	0	N	N
26	20241028	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	-155	5	-6.54	3959329025	1719758	265.40	2445	2450	2210	3080	1660	2370	2302.26	1.69	-396986	2443	2406	2353	2316	2263	2425	2335	138	710	500	1460	5	1	27549644	610	22.84	0.82	12	6.24	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	1690	31.07	20240805	4085	-45.78	20231207	1647	34.49	20231030	9.33	N	011420	500	137 억	465514	N	N	0	N	N
27	20241028	140305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2225	-145	5	-6.12	3644957480	1578172	243.55	2445	2450	2210	3080	1660	2370	2309.61	1.69	-364890	2443	2406	2353	2316	2263	2425	2335	138	710	500	1460	5	1	27549644	613	22.94	0.82	12	5.73	97.00	2713.00	4085	20231207	-45.53	1611	20231024	38.11	3825	-41.83	20240229	1690	31.66	20240805	4085	-45.53	20231207	1647	35.09	20231030	9.33	N	011420	500	137 억	465514	N	N	0	N	N
28	20241028	130303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2240	-130	5	-5.49	3467062700	1498400	231.24	2445	2450	2210	3080	1660	2370	2313.84	1.69	-353376	2443	2406	2353	2316	2263	2425	2335	138	710	500	1460	5	1	27549644	617	23.09	0.83	12	5.44	97.00	2713.00	4085	20231207	-45.17	1611	20231024	39.04	3825	-41.44	20240229	1690	32.54	20240805	4085	-45.17	20231207	1647	36.00	20231030	9.33	N	011420	500	137 억	465514	N	N	0	N	N
29	20241028	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2220	-150	5	-6.33	3269517855	1409735	217.55	2445	2450	2210	3080	1660	2370	2319.24	1.69	-340636	2443	2406	2353	2316	2263	2425	2335	138	710	500	1460	5	1	27549644	612	22.89	0.82	12	5.12	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	1690	31.36	20240805	4085	-45.65	20231207	1647	34.79	20231030	9.33	N	011420	500	137 억	465514	N	N	0	N	N
30	20241028	110247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2280	-90	5	-3.80	2547565270	1088376	167.96	2445	2450	2275	3080	1660	2370	2340.70	1.69	-289655	2443	2406	2353	2316	2263	2425	2335	138	710	500	1460	5	1	27549644	628	23.51	0.84	12	3.95	97.00	2713.00	4085	20231207	-44.19	1611	20231024	41.53	3825	-40.39	20240229	1690	34.91	20240805	4085	-44.19	20231207	1647	38.43	20231030	9.33	N	011420	500	137 억	465514	N	N	0	N	N
31	20241028	100301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2295	-75	5	-3.16	2224917080	948054	146.31	2445	2450	2275	3080	1660	2370	2346.83	1.69	-252659	2443	2406	2353	2316	2263	2425	2335	138	710	500	1460	5	1	27549644	632	23.66	0.85	12	3.44	97.00	2713.00	4085	20231207	-43.82	1611	20231024	42.46	3825	-40.00	20240229	1690	35.80	20240805	4085	-43.82	20231207	1647	39.34	20231030	9.33	N	011420	500	137 억	465514	N	N	0	N	N
32	20241028	090302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	20	2	0.84	659547575	273534	42.21	2445	2450	2360	3080	1660	2370	2411.21	1.69	-68984	2443	2406	2353	2316	2263	2425	2335	138	710	500	1460	5	1	27549644	658	24.64	0.88	12	0.99	97.00	2713.00	4085	20231207	-41.49	1611	20231024	48.36	3825	-37.52	20240229	1690	41.42	20240805	4085	-41.49	20231207	1647	45.11	20231030	9.33	N	011420	500	137 억	465514	N	N	0	N	N
33	20241025	160301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	35	2	1.50	1341331635	572982	52.31	2350	2390	2300	3035	1635	2335	2339.55	1.78	-25566	2448	2391	2333	2276	2218	2362	2247	138	700	500	1440	5	1	27549644	653	24.43	0.87	12	2.08	97.00	2713.00	4085	20231207	-41.98	1611	20231024	47.11	3825	-38.04	20240229	1690	40.24	20240805	4085	-41.98	20231207	1641	44.42	20231027	9.70	N	011420	500	137 억	489899	N	N	0	N	N
34	20241025	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	15	2	0.64	1087910910	465822	42.53	2350	2390	2300	3035	1635	2335	2335.46	1.78	-20106	2448	2391	2333	2276	2218	2362	2247	138	700	500	1440	5	1	27549644	647	24.23	0.87	12	1.69	97.00	2713.00	4085	20231207	-42.47	1611	20231024	45.87	3825	-38.56	20240229	1690	39.05	20240805	4085	-42.47	20231207	1641	43.21	20231027	9.70	N	011420	500	137 억	489899	N	N	0	N	N
35	20241025	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	10	2	0.43	898898855	384534	35.11	2350	2390	2300	3035	1635	2335	2337.63	1.78	-42230	2448	2391	2333	2276	2218	2362	2247	138	700	500	1440	5	1	27549644	646	24.18	0.86	12	1.40	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	1690	38.76	20240805	4085	-42.59	20231207	1641	42.90	20231027	9.70	N	011420	500	137 억	489899	N	N	0	N	N
36	20241025	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	25	2	1.07	823646095	352498	32.18	2350	2390	2300	3035	1635	2335	2336.60	1.78	-32192	2448	2391	2333	2276	2218	2362	2247	138	700	500	1440	5	1	27549644	650	24.33	0.87	12	1.28	97.00	2713.00	4085	20231207	-42.23	1611	20231024	46.49	3825	-38.30	20240229	1690	39.64	20240805	4085	-42.23	20231207	1641	43.81	20231027	9.70	N	011420	500	137 억	489899	N	N	0	N	N
37	20241025	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	20	2	0.86	722048455	309490	28.26	2350	2390	2300	3035	1635	2335	2333.03	1.78	-36185	2448	2391	2333	2276	2218	2362	2247	138	700	500	1440	5	1	27549644	649	24.28	0.87	12	1.12	97.00	2713.00	4085	20231207	-42.35	1611	20231024	46.18	3825	-38.43	20240229	1690	39.35	20240805	4085	-42.35	20231207	1641	43.51	20231027	9.70	N	011420	500	137 억	489899	N	N	0	N	N
38	20241025	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	5	2	0.21	602079635	258378	23.59	2350	2390	2300	3035	1635	2335	2330.23	1.78	-34171	2448	2391	2333	2276	2218	2362	2247	138	700	500	1440	5	1	27549644	645	24.12	0.86	12	0.94	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	1690	38.46	20240805	4085	-42.72	20231207	1641	42.60	20231027	9.70	N	011420	500	137 억	489899	N	N	0	N	N
39	20241025	100304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2305	-30	5	-1.28	421672775	180858	16.51	2350	2390	2300	3035	1635	2335	2331.51	1.78	-26364	2448	2391	2333	2276	2218	2362	2247	138	700	500	1440	5	1	27549644	635	23.76	0.85	12	0.66	97.00	2713.00	4085	20231207	-43.57	1611	20231024	43.08	3825	-39.74	20240229	1690	36.39	20240805	4085	-43.57	20231207	1641	40.46	20231027	9.70	N	011420	500	137 억	489899	N	N	0	N	N
40	20241025	090302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-5	5	-0.21	97224740	41367	3.78	2350	2390	2330	3035	1635	2335	2350.30	1.78	-11829	2448	2391	2333	2276	2218	2362	2247	138	700	500	1440	5	1	27549644	642	24.02	0.86	12	0.15	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	1690	37.87	20240805	4085	-42.96	20231207	1641	41.99	20231027	9.70	N	011420	500	137 억	489899	N	N	0	N	N
41	20241024	160259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2335	-85	5	-3.51	2528871210	1078979	56.64	2365	2390	2275	3145	1695	2420	2342.59	1.20	162198	2626	2522	2471	2367	2316	2497	2342	138	725	500	1500	5	1	27549644	643	24.07	0.86	12	3.92	97.00	2713.00	4085	20231207	-42.84	1611	20231024	44.94	3825	-38.95	20240229	1690	38.17	20240805	4085	-42.84	20231207	1611	44.94	20231024	9.99	N	011420	500	137 억	329727	N	N	0	N	N
42	20241024	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-80	5	-3.31	2344451050	999928	52.49	2365	2390	2275	3145	1695	2420	2343.35	1.20	134781	2626	2522	2471	2367	2316	2497	2342	138	725	500	1500	5	1	27549644	645	24.12	0.86	12	3.63	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	1690	38.46	20240805	4085	-42.72	20231207	1611	45.25	20231024	9.99	N	011420	500	137 억	329727	N	N	0	N	N
43	20241024	140301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-65	5	-2.69	2157856905	920195	48.31	2365	2390	2275	3145	1695	2420	2343.63	1.20	90933	2626	2522	2471	2367	2316	2497	2342	138	725	500	1500	5	1	27549644	649	24.28	0.87	12	3.34	97.00	2713.00	4085	20231207	-42.35	1611	20231024	46.18	3825	-38.43	20240229	1690	39.35	20240805	4085	-42.35	20231207	1611	46.18	20231024	9.99	N	011420	500	137 억	329727	N	N	0	N	N
44	20241024	130302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-80	5	-3.31	2065290940	880750	46.24	2365	2390	2275	3145	1695	2420	2343.49	1.20	72231	2626	2522	2471	2367	2316	2497	2342	138	725	500	1500	5	1	27549644	645	24.12	0.86	12	3.20	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	1690	38.46	20240805	4085	-42.72	20231207	1611	45.25	20231024	9.99	N	011420	500	137 억	329727	N	N	0	N	N
45	20241024	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	-70	5	-2.89	1973050510	841423	44.17	2365	2390	2275	3145	1695	2420	2343.39	1.20	79820	2626	2522	2471	2367	2316	2497	2342	138	725	500	1500	5	1	27549644	647	24.23	0.87	12	3.05	97.00	2713.00	4085	20231207	-42.47	1611	20231024	45.87	3825	-38.56	20240229	1690	39.05	20240805	4085	-42.47	20231207	1611	45.87	20231024	9.99	N	011420	500	137 억	329727	N	N	0	N	N
46	20241024	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-65	5	-2.69	1759306515	750398	39.39	2365	2390	2275	3145	1695	2420	2342.80	1.20	70796	2626	2522	2471	2367	2316	2497	2342	138	725	500	1500	5	1	27549644	649	24.28	0.87	12	2.72	97.00	2713.00	4085	20231207	-42.35	1611	20231024	46.18	3825	-38.43	20240229	1690	39.35	20240805	4085	-42.35	20231207	1611	46.18	20231024	9.99	N	011420	500	137 억	329727	N	N	0	N	N
47	20241024	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	-50	5	-2.07	1497448805	639748	33.59	2365	2390	2275	3145	1695	2420	2338.58	1.20	34298	2626	2522	2471	2367	2316	2497	2342	138	725	500	1500	5	1	27549644	653	24.43	0.87	12	2.32	97.00	2713.00	4085	20231207	-41.98	1611	20231024	47.11	3825	-38.04	20240229	1690	40.24	20240805	4085	-41.98	20231207	1611	47.11	20231024	9.99	N	011420	500	137 억	329727	N	N	0	N	N
48	20241024	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-60	5	-2.48	272224880	114858	6.03	2365	2385	2350	3145	1695	2420	2361.71	1.20	7233	2626	2522	2471	2367	2316	2497	2342	138	725	500	1500	5	1	27549644	650	24.33	0.87	12	0.42	97.00	2713.00	4085	20231207	-42.23	1611	20231024	46.49	3825	-38.30	20240229	1690	39.64	20240805	4085	-42.23	20231207	1611	46.49	20231024	9.99	N	011420	500	137 억	329727	N	N	0	N	N
49	20241023	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-35	5	-1.43	4658772260	1858713	105.25	2450	2575	2420	3190	1720	2455	2506.75	1.29	-26641	2638	2546	2483	2391	2328	2515	2360	138	735	500	1520	5	1	27549644	667	24.95	0.89	12	6.75	97.00	2713.00	4085	20231207	-40.76	1611	20231024	50.22	3825	-36.73	20240229	1690	43.20	20240805	4085	-40.76	20231207	1611	50.22	20231024	10.17	N	011420	500	137 억	356291	N	N	0	N	N
50	20241023	150305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	5	2	0.20	4201757545	1671082	94.63	2450	2575	2420	3190	1720	2455	2514.40	1.29	-86531	2638	2546	2483	2391	2328	2515	2360	138	735	500	1520	5	1	27549644	678	25.36	0.91	12	6.07	97.00	2713.00	4085	20231207	-39.78	1611	20231024	52.70	3825	-35.69	20240229	1690	45.56	20240805	4085	-39.78	20231207	1611	52.70	20231024	10.17	N	011420	500	137 억	356291	N	N	0	N	N
51	20241023	140306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	40	2	1.63	3582150395	1419959	80.41	2450	2575	2450	3190	1720	2455	2522.72	1.29	-137915	2638	2546	2483	2391	2328	2515	2360	138	735	500	1520	5	1	27549644	687	25.72	0.92	12	5.15	97.00	2713.00	4085	20231207	-38.92	1611	20231024	54.87	3825	-34.77	20240229	1690	47.63	20240805	4085	-38.92	20231207	1611	54.87	20231024	10.17	N	011420	500	137 억	356291	N	N	0	N	N
52	20241023	130303	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	70	2	2.85	3314627940	1313032	74.35	2450	2575	2450	3190	1720	2455	2524.41	1.29	-124756	2638	2546	2483	2391	2328	2515	2360	138	735	500	1520	5	1	27549644	696	26.03	0.93	12	4.77	97.00	2713.00	4085	20231207	-38.19	1611	20231024	56.73	3825	-33.99	20240229	1690	49.41	20240805	4085	-38.19	20231207	1611	56.73	20231024	10.17	N	011420	500	137 억	356291	N	N	0	N	N
53	20241023	120300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	55	2	2.24	3085253160	1221897	69.19	2450	2575	2450	3190	1720	2455	2524.98	1.29	-124821	2638	2546	2483	2391	2328	2515	2360	138	735	500	1520	5	1	27549644	691	25.88	0.93	12	4.44	97.00	2713.00	4085	20231207	-38.56	1611	20231024	55.80	3825	-34.38	20240229	1690	48.52	20240805	4085	-38.56	20231207	1611	55.80	20231024	10.17	N	011420	500	137 억	356291	N	N	0	N	N
54	20241023	110301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	35	2	1.43	2914953270	1153776	65.34	2450	2575	2450	3190	1720	2455	2526.45	1.29	-108156	2638	2546	2483	2391	2328	2515	2360	138	735	500	1520	5	1	27549644	686	25.67	0.92	12	4.19	97.00	2713.00	4085	20231207	-39.05	1611	20231024	54.56	3825	-34.90	20240229	1690	47.34	20240805	4085	-39.05	20231207	1611	54.56	20231024	10.17	N	011420	500	137 억	356291	N	N	0	N	N
55	20241023	100301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	75	2	3.05	2275596755	898729	50.89	2450	2575	2450	3190	1720	2455	2532.03	1.29	-47206	2638	2546	2483	2391	2328	2515	2360	138	735	500	1520	5	1	27549644	697	26.08	0.93	12	3.26	97.00	2713.00	4085	20231207	-38.07	1611	20231024	57.05	3825	-33.86	20240229	1690	49.70	20240805	4085	-38.07	20231207	1611	57.05	20231024	10.17	N	011420	500	137 억	356291	N	N	0	N	N
56	20241023	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	40	2	1.63	127958485	51765	2.93	2450	2495	2450	3190	1720	2455	2471.94	1.29	21914	2638	2546	2483	2391	2328	2515	2360	138	735	500	1520	5	1	27549644	687	25.72	0.92	12	0.19	97.00	2713.00	4085	20231207	-38.92	1611	20231024	54.87	3825	-34.77	20240229	1690	47.63	20240805	4085	-38.92	20231207	1611	54.87	20231024	10.17	N	011420	500	137 억	356291	N	N	0	N	N
57	20241022	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-80	5	-3.16	4269921400	1719539	116.86	2505	2575	2420	3295	1775	2535	2483.18	0.91	104719	2621	2577	2546	2502	2471	2562	2487	138	760	500	1570	5	1	27549644	676	25.31	0.90	12	6.24	97.00	2713.00	4085	20231207	-39.90	1611	20231024	52.39	3825	-35.82	20240229	1690	45.27	20240805	4085	-39.90	20231207	1611	52.39	20231024	9.86	N	011420	500	137 억	250531	N	N	5	N	N
58	20241022	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	-90	5	-3.55	4041588630	1626157	110.51	2505	2575	2420	3295	1775	2535	2485.19	0.91	92161	2621	2577	2546	2502	2471	2562	2487	138	760	500	1570	5	1	27549644	674	25.21	0.90	12	5.90	97.00	2713.00	4085	20231207	-40.15	1611	20231024	51.77	3825	-36.08	20240229	1690	44.67	20240805	4085	-40.15	20231207	1611	51.77	20231024	9.86	N	011420	500	137 억	250531	N	N	5	N	N
59	20241022	140302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-50	5	-1.97	3620198765	1455124	98.89	2505	2575	2420	3295	1775	2535	2487.72	0.91	119510	2621	2577	2546	2502	2471	2562	2487	138	760	500	1570	5	1	27549644	685	25.62	0.92	12	5.28	97.00	2713.00	4085	20231207	-39.17	1611	20231024	54.25	3825	-35.03	20240229	1690	47.04	20240805	4085	-39.17	20231207	1611	54.25	20231024	9.86	N	011420	500	137 억	250531	N	N	5	N	N
60	20241022	130300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-50	5	-1.97	2686257265	1084685	73.72	2505	2535	2420	3295	1775	2535	2476.24	0.91	148664	2621	2577	2546	2502	2471	2562	2487	138	760	500	1570	5	1	27549644	685	25.62	0.92	12	3.94	97.00	2713.00	4085	20231207	-39.17	1611	20231024	54.25	3825	-35.03	20240229	1690	47.04	20240805	4085	-39.17	20231207	1611	54.25	20231024	9.86	N	011420	500	137 억	250531	N	N	5	N	N
61	20241022	120300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-35	5	-1.38	2249376680	910446	61.87	2505	2535	2420	3295	1775	2535	2470.24	0.91	121600	2621	2577	2546	2502	2471	2562	2487	138	760	500	1570	5	1	27549644	689	25.77	0.92	12	3.30	97.00	2713.00	4085	20231207	-38.80	1611	20231024	55.18	3825	-34.64	20240229	1690	47.93	20240805	4085	-38.80	20231207	1611	55.18	20231024	9.86	N	011420	500	137 억	250531	N	N	5	N	N
62	20241022	110259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-75	5	-2.96	2038866885	825295	56.09	2505	2535	2420	3295	1775	2535	2470.04	0.91	104772	2621	2577	2546	2502	2471	2562	2487	138	760	500	1570	5	1	27549644	678	25.36	0.91	12	3.00	97.00	2713.00	4085	20231207	-39.78	1611	20231024	52.70	3825	-35.69	20240229	1690	45.56	20240805	4085	-39.78	20231207	1611	52.70	20231024	9.86	N	011420	500	137 억	250531	N	N	5	N	N
63	20241022	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	-90	5	-3.55	1423110400	573068	38.95	2505	2535	2420	3295	1775	2535	2482.82	0.91	20728	2621	2577	2546	2502	2471	2562	2487	138	760	500	1570	5	1	27549644	674	25.21	0.90	12	2.08	97.00	2713.00	4085	20231207	-40.15	1611	20231024	51.77	3825	-36.08	20240229	1690	44.67	20240805	4085	-40.15	20231207	1611	51.77	20231024	9.86	N	011420	500	137 억	250531	N	N	5	N	N
64	20241022	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	-20	5	-0.79	259725835	103589	7.04	2505	2520	2495	3295	1775	2535	2505.73	0.91	-6214	2621	2577	2546	2502	2471	2562	2487	138	760	500	1570	5	1	27549644	693	25.93	0.93	12	0.38	97.00	2713.00	4085	20231207	-38.43	1611	20231024	56.11	3825	-34.25	20240229	1690	48.82	20240805	4085	-38.43	20231207	1611	56.11	20231024	9.86	N	011420	500	137 억	250531	N	N	5	N	N
65	20241021	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	-35	5	-1.36	3642389395	1425506	78.13	2570	2590	2515	3340	1800	2570	2555.02	1.18	-73719	2686	2627	2521	2462	2356	2657	2492	138	770	500	1590	5	1	27549644	698	26.13	0.93	12	5.17	97.00	2713.00	4085	20231207	-37.94	1611	20231024	57.36	3825	-33.73	20240229	1690	50.00	20240805	4085	-37.94	20231207	1611	57.36	20231024	9.90	N	011420	500	137 억	325145	N	N	5	N	N
66	20241021	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-25	5	-0.97	3401661770	1330862	72.94	2570	2590	2515	3340	1800	2570	2555.77	1.18	-73566	2686	2627	2521	2462	2356	2657	2492	138	770	500	1590	5	1	27549644	701	26.24	0.94	12	4.83	97.00	2713.00	4085	20231207	-37.70	1611	20231024	57.98	3825	-33.46	20240229	1690	50.59	20240805	4085	-37.70	20231207	1611	57.98	20231024	9.90	N	011420	500	137 억	325145	N	N	1	N	N
67	20241021	140300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-5	5	-0.19	3117253280	1219591	66.84	2570	2590	2515	3340	1800	2570	2555.74	1.18	-68452	2686	2627	2521	2462	2356	2657	2492	138	770	500	1590	5	1	27549644	707	26.44	0.95	12	4.43	97.00	2713.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	1690	51.78	20240805	4085	-37.21	20231207	1611	59.22	20231024	9.90	N	011420	500	137 억	325145	N	N	1	N	N
68	20241021	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	0	3	0.00	2871307210	1123561	61.58	2570	2590	2515	3340	1800	2570	2555.27	1.18	-76651	2686	2627	2521	2462	2356	2657	2492	138	770	500	1590	5	1	27549644	708	26.49	0.95	12	4.08	97.00	2713.00	4085	20231207	-37.09	1611	20231024	59.53	3825	-32.81	20240229	1690	52.07	20240805	4085	-37.09	20231207	1611	59.53	20231024	9.90	N	011420	500	137 억	325145	N	N	1	N	N
69	20241021	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-30	5	-1.17	2471710670	967544	53.03	2570	2590	2515	3340	1800	2570	2554.29	1.18	-56122	2686	2627	2521	2462	2356	2657	2492	138	770	500	1590	5	1	27549644	700	26.19	0.94	12	3.51	97.00	2713.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	1690	50.30	20240805	4085	-37.82	20231207	1611	57.67	20231024	9.90	N	011420	500	137 억	325145	N	N	1	N	N
70	20241021	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-10	5	-0.39	2248277310	879369	48.20	2570	2590	2515	3340	1800	2570	2556.38	1.18	-49166	2686	2627	2521	2462	2356	2657	2492	138	770	500	1590	5	1	27549644	705	26.39	0.94	12	3.19	97.00	2713.00	4085	20231207	-37.33	1611	20231024	58.91	3825	-33.07	20240229	1690	51.48	20240805	4085	-37.33	20231207	1611	58.91	20231024	9.90	N	011420	500	137 억	325145	N	N	1	N	N
71	20241021	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-20	5	-0.78	1873736625	732440	40.14	2570	2590	2515	3340	1800	2570	2557.87	1.18	-54809	2686	2627	2521	2462	2356	2657	2492	138	770	500	1590	5	1	27549644	703	26.29	0.94	12	2.66	97.00	2713.00	4085	20231207	-37.58	1611	20231024	58.29	3825	-33.33	20240229	1690	50.89	20240805	4085	-37.58	20231207	1611	58.29	20231024	9.90	N	011420	500	137 억	325145	N	N	1	N	N
72	20241021	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	-35	5	-1.36	403425815	157872	8.65	2570	2570	2530	3340	1800	2570	2553.23	1.18	-18575	2686	2627	2521	2462	2356	2657	2492	138	770	500	1590	5	1	27549644	698	26.13	0.93	12	0.57	97.00	2713.00	4085	20231207	-37.94	1611	20231024	57.36	3825	-33.73	20240229	1690	50.00	20240805	4085	-37.94	20231207	1611	57.36	20231024	9.90	N	011420	500	137 억	325145	N	N	1	N	N
73	20241018	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	110	2	4.47	4270528685	1707806	131.93	2420	2580	2415	3195	1725	2460	2500.33	0.88	90078	2623	2541	2498	2416	2373	2520	2395	138	735	500	1520	5	1	27549644	708	26.49	0.95	12	6.20	97.00	2713.00	4085	20231207	-37.09	1611	20231024	59.53	3825	-32.81	20240229	1690	52.07	20240805	4085	-37.09	20231207	1611	59.53	20231024	9.90	N	011420	500	137 억	242968	N	N	1	N	N
74	20241018	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	105	2	4.27	3067283910	1236067	95.49	2420	2580	2415	3195	1725	2460	2481.50	0.88	170929	2623	2541	2498	2416	2373	2520	2395	138	735	500	1520	5	1	27549644	707	26.44	0.95	12	4.49	97.00	2713.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	1690	51.78	20240805	4085	-37.21	20231207	1611	59.22	20231024	9.90	N	011420	500	137 억	242968	N	N	6	N	N
75	20241018	140309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	5	2	0.20	1621885610	663022	51.22	2420	2485	2415	3195	1725	2460	2446.19	0.88	117592	2623	2541	2498	2416	2373	2520	2395	138	735	500	1520	5	1	27549644	679	25.41	0.91	12	2.41	97.00	2713.00	4085	20231207	-39.66	1611	20231024	53.01	3825	-35.56	20240229	1690	45.86	20240805	4085	-39.66	20231207	1611	53.01	20231024	9.90	N	011420	500	137 억	242968	N	N	6	N	N
76	20241018	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	-30	5	-1.22	1484836010	607020	46.89	2420	2485	2415	3195	1725	2460	2446.10	0.88	96870	2623	2541	2498	2416	2373	2520	2395	138	735	500	1520	5	1	27549644	669	25.05	0.90	12	2.20	97.00	2713.00	4085	20231207	-40.51	1611	20231024	50.84	3825	-36.47	20240229	1690	43.79	20240805	4085	-40.51	20231207	1611	50.84	20231024	9.90	N	011420	500	137 억	242968	N	N	6	N	N
77	20241018	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-10	5	-0.41	1237694605	506045	39.09	2420	2485	2415	3195	1725	2460	2445.81	0.88	56712	2623	2541	2498	2416	2373	2520	2395	138	735	500	1520	5	1	27549644	675	25.26	0.90	12	1.84	97.00	2713.00	4085	20231207	-40.02	1611	20231024	52.08	3825	-35.95	20240229	1690	44.97	20240805	4085	-40.02	20231207	1611	52.08	20231024	9.90	N	011420	500	137 억	242968	N	N	6	N	N
78	20241018	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	0	3	0.00	996335080	408187	31.53	2420	2475	2415	3195	1725	2460	2440.86	0.88	58939	2623	2541	2498	2416	2373	2520	2395	138	735	500	1520	5	1	27549644	678	25.36	0.91	12	1.48	97.00	2713.00	4085	20231207	-39.78	1611	20231024	52.70	3825	-35.69	20240229	1690	45.56	20240805	4085	-39.78	20231207	1611	52.70	20231024	9.90	N	011420	500	137 억	242968	N	N	6	N	N
79	20241018	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	0	3	0.00	730093950	300042	23.18	2420	2460	2415	3195	1725	2460	2433.26	0.88	50905	2623	2541	2498	2416	2373	2520	2395	138	735	500	1520	5	1	27549644	678	25.36	0.91	12	1.09	97.00	2713.00	4085	20231207	-39.78	1611	20231024	52.70	3825	-35.69	20240229	1690	45.56	20240805	4085	-39.78	20231207	1611	52.70	20231024	9.90	N	011420	500	137 억	242968	N	N	6	N	N
80	20241018	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	-30	5	-1.22	213972720	88395	6.83	2420	2435	2415	3195	1725	2460	2420.42	0.88	26049	2623	2541	2498	2416	2373	2520	2395	138	735	500	1520	5	1	27549644	669	25.05	0.90	12	0.32	97.00	2713.00	4085	20231207	-40.51	1611	20231024	50.84	3825	-36.47	20240229	1690	43.79	20240805	4085	-40.51	20231207	1611	50.84	20231024	9.90	N	011420	500	137 억	242968	N	N	6	N	N
81	20241017	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-60	5	-2.38	3157093465	1259435	36.83	2530	2580	2455	3275	1765	2520	2506.86	0.96	-24813	2696	2607	2556	2467	2416	2582	2442	138	755	500	1560	5	1	27549644	678	25.36	0.91	12	4.57	97.00	2713.00	4085	20231207	-39.78	1611	20231024	52.70	3825	-35.69	20240229	1690	45.56	20240805	4085	-39.78	20231207	1611	52.70	20231024	9.99	N	011420	500	137 억	264784	N	N	6	N	N
82	20241017	150259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-40	5	-1.59	2841434535	1131230	33.08	2530	2580	2470	3275	1765	2520	2511.81	0.96	-16847	2696	2607	2556	2467	2416	2582	2442	138	755	500	1560	5	1	27549644	683	25.57	0.91	12	4.11	97.00	2713.00	4085	20231207	-39.29	1611	20231024	53.94	3825	-35.16	20240229	1690	46.75	20240805	4085	-39.29	20231207	1611	53.94	20231024	9.99	N	011420	500	137 억	264784	N	N	5	N	N
83	20241017	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-50	5	-1.98	2540178060	1010470	29.55	2530	2580	2470	3275	1765	2520	2513.85	0.96	-12380	2696	2607	2556	2467	2416	2582	2442	138	755	500	1560	5	1	27549644	680	25.46	0.91	12	3.67	97.00	2713.00	4085	20231207	-39.53	1611	20231024	53.32	3825	-35.42	20240229	1690	46.15	20240805	4085	-39.53	20231207	1611	53.32	20231024	9.99	N	011420	500	137 억	264784	N	N	5	N	N
84	20241017	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-25	5	-0.99	2214029760	878678	25.70	2530	2580	2470	3275	1765	2520	2519.73	0.96	-50868	2696	2607	2556	2467	2416	2582	2442	138	755	500	1560	5	1	27549644	687	25.72	0.92	12	3.19	97.00	2713.00	4085	20231207	-38.92	1611	20231024	54.87	3825	-34.77	20240229	1690	47.63	20240805	4085	-38.92	20231207	1611	54.87	20231024	9.99	N	011420	500	137 억	264784	N	N	5	N	N
85	20241017	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-20	5	-0.79	1963568575	778084	22.75	2530	2580	2470	3275	1765	2520	2523.60	0.96	-39247	2696	2607	2556	2467	2416	2582	2442	138	755	500	1560	5	1	27549644	689	25.77	0.92	12	2.82	97.00	2713.00	4085	20231207	-38.80	1611	20231024	55.18	3825	-34.64	20240229	1690	47.93	20240805	4085	-38.80	20231207	1611	55.18	20231024	9.99	N	011420	500	137 억	264784	N	N	5	N	N
86	20241017	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	1642356480	650194	19.01	2530	2580	2470	3275	1765	2520	2525.95	0.96	3105	2696	2607	2556	2467	2416	2582	2442	138	755	500	1560	5	1	27549644	694	25.98	0.93	12	2.36	97.00	2713.00	4085	20231207	-38.31	1611	20231024	56.42	3825	-34.12	20240229	1690	49.11	20240805	4085	-38.31	20231207	1611	56.42	20231024	9.99	N	011420	500	137 억	264784	N	N	5	N	N
87	20241017	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	15	2	0.60	1017149930	404247	11.82	2530	2550	2470	3275	1765	2520	2516.15	0.96	9781	2696	2607	2556	2467	2416	2582	2442	138	755	500	1560	5	1	27549644	698	26.13	0.93	12	1.47	97.00	2713.00	4085	20231207	-37.94	1611	20231024	57.36	3825	-33.73	20240229	1690	50.00	20240805	4085	-37.94	20231207	1611	57.36	20231024	9.99	N	011420	500	137 억	264784	N	N	5	N	N
88	20241017	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	200742255	79625	2.33	2530	2530	2505	3275	1765	2520	2521.10	0.96	-4971	2696	2607	2556	2467	2416	2582	2442	138	755	500	1560	5	1	27549644	694	25.98	0.93	12	0.29	97.00	2713.00	4085	20231207	-38.31	1611	20231024	56.42	3825	-34.12	20240229	1690	49.11	20240805	4085	-38.31	20231207	1611	56.42	20231024	9.99	N	011420	500	137 억	264784	N	N	5	N	N
89	20241016	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	-15	5	-0.59	8624980870	3351802	97.01	2550	2645	2505	3295	1775	2535	2573.38	1.10	-36435	2631	2582	2536	2487	2441	2607	2512	138	760	500	1570	5	1	27549644	694	25.98	0.93	12	12.17	97.00	2713.00	4085	20231207	-38.31	1611	20231024	56.42	3825	-34.12	20240229	1690	49.11	20240805	4085	-38.31	20231207	1611	56.42	20231024	9.84	N	011420	500	137 억	304086	N	N	5	N	N
90	20241016	150259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	5	2	0.20	8189183050	3179662	92.02	2550	2645	2505	3295	1775	2535	2575.58	1.10	-19751	2631	2582	2536	2487	2441	2607	2512	138	760	500	1570	5	1	27549644	700	26.19	0.94	12	11.54	97.00	2713.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	1690	50.30	20240805	4085	-37.82	20231207	1611	57.67	20231024	9.84	N	011420	500	137 억	304086	N	N	18	N	N
91	20241016	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-25	5	-0.99	7733703530	2998836	86.79	2550	2645	2505	3295	1775	2535	2579.00	1.10	-74105	2631	2582	2536	2487	2441	2607	2512	138	760	500	1570	5	1	27549644	691	25.88	0.93	12	10.89	97.00	2713.00	4085	20231207	-38.56	1611	20231024	55.80	3825	-34.38	20240229	1690	48.52	20240805	4085	-38.56	20231207	1611	55.80	20231024	9.84	N	011420	500	137 억	304086	N	N	18	N	N
92	20241016	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	5	2	0.20	7076271810	2738129	79.25	2550	2645	2505	3295	1775	2535	2584.47	1.10	-106773	2631	2582	2536	2487	2441	2607	2512	138	760	500	1570	5	1	27549644	700	26.19	0.94	12	9.94	97.00	2713.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	1690	50.30	20240805	4085	-37.82	20231207	1611	57.67	20231024	9.84	N	011420	500	137 억	304086	N	N	18	N	N
93	20241016	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	5	2	0.20	6882335045	2661908	77.04	2550	2645	2505	3295	1775	2535	2585.62	1.10	-111017	2631	2582	2536	2487	2441	2607	2512	138	760	500	1570	5	1	27549644	700	26.19	0.94	12	9.66	97.00	2713.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	1690	50.30	20240805	4085	-37.82	20231207	1611	57.67	20231024	9.84	N	011420	500	137 억	304086	N	N	18	N	N
94	20241016	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	30	2	1.18	6277161235	2424123	70.16	2550	2645	2505	3295	1775	2535	2589.61	1.10	-103992	2631	2582	2536	2487	2441	2607	2512	138	760	500	1570	5	1	27549644	707	26.44	0.95	12	8.80	97.00	2713.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	1690	51.78	20240805	4085	-37.21	20231207	1611	59.22	20231024	9.84	N	011420	500	137 억	304086	N	N	18	N	N
95	20241016	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	40	2	1.58	5257155450	2027114	58.67	2550	2645	2505	3295	1775	2535	2593.62	1.10	-68215	2631	2582	2536	2487	2441	2607	2512	138	760	500	1570	5	1	27549644	709	26.55	0.95	12	7.36	97.00	2713.00	4085	20231207	-36.96	1611	20231024	59.84	3825	-32.68	20240229	1690	52.37	20240805	4085	-36.96	20231207	1611	59.84	20231024	9.84	N	011420	500	137 억	304086	N	N	18	N	N
96	20241016	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	35	2	1.38	429343830	167812	4.86	2550	2575	2535	3295	1775	2535	2559.51	1.10	-36387	2631	2582	2536	2487	2441	2607	2512	138	760	500	1570	5	1	27549644	708	26.49	0.95	12	0.61	97.00	2713.00	4085	20231207	-37.09	1611	20231024	59.53	3825	-32.81	20240229	1690	52.07	20240805	4085	-37.09	20231207	1611	59.53	20231024	9.84	N	011420	500	137 억	304086	N	N	18	N	N
97	20241015	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	15	2	0.60	8606087025	3388776	91.61	2520	2585	2490	3275	1765	2520	2539.72	0.91	53146	2643	2581	2458	2396	2273	2612	2427	138	755	500	1560	5	1	27549644	698	26.13	0.93	12	12.30	97.00	2713.00	4085	20231207	-37.94	1611	20231024	57.36	3825	-33.73	20240229	1690	50.00	20240805	4085	-37.94	20231207	1611	57.36	20231024	9.48	N	011420	500	137 억	251060	N	N	18	N	N
98	20241015	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	-5	5	-0.20	7959602100	3133854	84.72	2520	2585	2490	3275	1765	2520	2540.01	0.91	91580	2643	2581	2458	2396	2273	2612	2427	138	755	500	1560	5	1	27549644	693	25.93	0.93	12	11.38	97.00	2713.00	4085	20231207	-38.43	1611	20231024	56.11	3825	-34.25	20240229	1690	48.82	20240805	4085	-38.43	20231207	1611	56.11	20231024	9.48	N	011420	500	137 억	251060	N	N	8	N	N
99	20241015	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	25	2	0.99	7320719460	2879081	77.83	2520	2585	2495	3275	1765	2520	2542.90	0.91	27860	2643	2581	2458	2396	2273	2612	2427	138	755	500	1560	5	1	27549644	701	26.24	0.94	12	10.45	97.00	2713.00	4085	20231207	-37.70	1611	20231024	57.98	3825	-33.46	20240229	1690	50.59	20240805	4085	-37.70	20231207	1611	57.98	20231024	9.48	N	011420	500	137 억	251060	N	N	8	N	N
100	20241015	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	40	2	1.59	6720601600	2643484	71.46	2520	2585	2495	3275	1765	2520	2542.51	0.91	49147	2643	2581	2458	2396	2273	2612	2427	138	755	500	1560	5	1	27549644	705	26.39	0.94	12	9.60	97.00	2713.00	4085	20231207	-37.33	1611	20231024	58.91	3825	-33.07	20240229	1690	51.48	20240805	4085	-37.33	20231207	1611	58.91	20231024	9.48	N	011420	500	137 억	251060	N	N	8	N	N
101	20241015	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	40	2	1.59	6301243115	2479345	67.02	2520	2585	2495	3275	1765	2520	2541.68	0.91	43604	2643	2581	2458	2396	2273	2612	2427	138	755	500	1560	5	1	27549644	705	26.39	0.94	12	9.00	97.00	2713.00	4085	20231207	-37.33	1611	20231024	58.91	3825	-33.07	20240229	1690	51.48	20240805	4085	-37.33	20231207	1611	58.91	20231024	9.48	N	011420	500	137 억	251060	N	N	8	N	N
102	20241015	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	35	2	1.39	5745515315	2262622	61.17	2520	2585	2495	3275	1765	2520	2539.50	0.91	46737	2643	2581	2458	2396	2273	2612	2427	138	755	500	1560	5	1	27549644	704	26.34	0.94	12	8.21	97.00	2713.00	4085	20231207	-37.45	1611	20231024	58.60	3825	-33.20	20240229	1690	51.18	20240805	4085	-37.45	20231207	1611	58.60	20231024	9.48	N	011420	500	137 억	251060	N	N	8	N	N
103	20241015	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-15	5	-0.60	4575192630	1802999	48.74	2520	2585	2495	3275	1765	2520	2537.76	0.91	-12355	2643	2581	2458	2396	2273	2612	2427	138	755	500	1560	5	1	27549644	690	25.82	0.92	12	6.54	97.00	2713.00	4085	20231207	-38.68	1611	20231024	55.49	3825	-34.51	20240229	1690	48.22	20240805	4085	-38.68	20231207	1611	55.49	20231024	9.48	N	011420	500	137 억	251060	N	N	8	N	N
104	20241015	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-20	5	-0.79	789662030	313403	8.47	2520	2550	2495	3275	1765	2520	2519.61	0.91	-49181	2643	2581	2458	2396	2273	2612	2427	138	755	500	1560	5	1	27549644	689	25.77	0.92	12	1.14	97.00	2713.00	4085	20231207	-38.80	1611	20231024	55.18	3825	-34.64	20240229	1690	47.93	20240805	4085	-38.80	20231207	1611	55.18	20231024	9.48	N	011420	500	137 억	251060	N	N	8	N	N
105	20241014	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	180	2	7.69	8431322980	3437762	330.43	2340	2520	2335	3040	1640	2340	2452.65	0.45	127335	2440	2390	2350	2300	2260	2415	2325	138	700	500	1450	5	1	27549644	694	25.98	0.93	12	12.48	97.00	2713.00	4085	20231207	-38.31	1611	20231024	56.42	3825	-34.12	20240229	1690	49.11	20240805	4085	-38.31	20231207	1611	56.42	20231024	9.55	N	011420	500	137 억	124043	N	N	8	N	N
106	20241014	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	145	2	6.20	7154458045	2928026	281.43	2340	2505	2335	3040	1640	2340	2443.62	0.45	140842	2440	2390	2350	2300	2260	2415	2325	138	700	500	1450	5	1	27549644	685	25.62	0.92	12	10.63	97.00	2713.00	4085	20231207	-39.17	1611	20231024	54.25	3825	-35.03	20240229	1690	47.04	20240805	4085	-39.17	20231207	1611	54.25	20231024	9.55	N	011420	500	137 억	124043	N	N	0	N	N
107	20241014	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	135	2	5.77	6169496030	2531246	243.29	2340	2490	2335	3040	1640	2340	2437.53	0.45	87309	2440	2390	2350	2300	2260	2415	2325	138	700	500	1450	5	1	27549644	682	25.52	0.91	12	9.19	97.00	2713.00	4085	20231207	-39.41	1611	20231024	53.63	3825	-35.29	20240229	1690	46.45	20240805	4085	-39.41	20231207	1611	53.63	20231024	9.55	N	011420	500	137 억	124043	N	N	0	N	N
108	20241014	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	130	2	5.56	5351762335	2200575	211.51	2340	2490	2335	3040	1640	2340	2432.20	0.45	31373	2440	2390	2350	2300	2260	2415	2325	138	700	500	1450	5	1	27549644	680	25.46	0.91	12	7.99	97.00	2713.00	4085	20231207	-39.53	1611	20231024	53.32	3825	-35.42	20240229	1690	46.15	20240805	4085	-39.53	20231207	1611	53.32	20231024	9.55	N	011420	500	137 억	124043	N	N	0	N	N
109	20241014	120249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	95	2	4.06	4678489235	1926432	185.16	2340	2490	2335	3040	1640	2340	2428.82	0.45	-3596	2440	2390	2350	2300	2260	2415	2325	138	700	500	1450	5	1	27549644	671	25.10	0.90	12	6.99	97.00	2713.00	4085	20231207	-40.39	1611	20231024	51.15	3825	-36.34	20240229	1690	44.08	20240805	4085	-40.39	20231207	1611	51.15	20231024	9.55	N	011420	500	137 억	124043	N	N	0	N	N
110	20241014	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	85	2	3.63	3883557590	1600124	153.80	2340	2490	2335	3040	1640	2340	2427.32	0.45	-41495	2440	2390	2350	2300	2260	2415	2325	138	700	500	1450	5	1	27549644	668	25.00	0.89	12	5.81	97.00	2713.00	4085	20231207	-40.64	1611	20231024	50.53	3825	-36.60	20240229	1690	43.49	20240805	4085	-40.64	20231207	1611	50.53	20231024	9.55	N	011420	500	137 억	124043	N	N	0	N	N
111	20241014	100252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	65	2	2.78	1295112810	542135	52.11	2340	2420	2335	3040	1640	2340	2389.38	0.45	81665	2440	2390	2350	2300	2260	2415	2325	138	700	500	1450	5	1	27549644	663	24.79	0.89	12	1.97	97.00	2713.00	4085	20231207	-41.13	1611	20231024	49.29	3825	-37.12	20240229	1690	42.31	20240805	4085	-41.13	20231207	1611	49.29	20231024	9.55	N	011420	500	137 억	124043	N	N	0	N	N
112	20241014	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	50	2	2.14	236751935	100361	9.65	2340	2390	2335	3040	1640	2340	2360.03	0.45	20100	2440	2390	2350	2300	2260	2415	2325	138	700	500	1450	5	1	27549644	658	24.64	0.88	12	0.36	97.00	2713.00	4085	20231207	-41.49	1611	20231024	48.36	3825	-37.52	20240229	1690	41.42	20240805	4085	-41.49	20231207	1611	48.36	20231024	9.55	N	011420	500	137 억	124043	N	N	0	N	N
113	20241011	160248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	5	2	0.21	2360521620	1003426	129.71	2320	2400	2310	3035	1635	2335	2352.47	0.40	15036	2398	2366	2323	2291	2248	2382	2307	138	700	500	1440	5	1	27549644	645	24.12	0.86	12	3.64	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	1690	38.46	20240805	4085	-42.72	20231207	1611	45.25	20231024	9.29	N	011420	500	137 억	108823	N	N	0	N	N
114	20241011	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-5	5	-0.21	2008489745	853969	110.39	2320	2400	2310	3035	1635	2335	2351.95	0.40	-9965	2398	2366	2323	2291	2248	2382	2307	138	700	500	1440	5	1	27549644	642	24.02	0.86	12	3.10	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	1690	37.87	20240805	4085	-42.96	20231207	1611	44.63	20231024	9.29	N	011420	500	137 억	108823	N	N	0	N	N
115	20241011	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	5	2	0.21	1807219270	767379	99.20	2320	2400	2310	3035	1635	2335	2355.06	0.40	-15938	2398	2366	2323	2291	2248	2382	2307	138	700	500	1440	5	1	27549644	645	24.12	0.86	12	2.79	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	1690	38.46	20240805	4085	-42.72	20231207	1611	45.25	20231024	9.29	N	011420	500	137 억	108823	N	N	0	N	N
116	20241011	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	35	2	1.50	1566801390	664858	85.95	2320	2400	2310	3035	1635	2335	2356.61	0.40	-30533	2398	2366	2323	2291	2248	2382	2307	138	700	500	1440	5	1	27549644	653	24.43	0.87	12	2.41	97.00	2713.00	4085	20231207	-41.98	1611	20231024	47.11	3825	-38.04	20240229	1690	40.24	20240805	4085	-41.98	20231207	1611	47.11	20231024	9.29	N	011420	500	137 억	108823	N	N	0	N	N
117	20241011	120252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	35	2	1.50	1442320960	612050	79.12	2320	2400	2310	3035	1635	2335	2356.55	0.40	-42359	2398	2366	2323	2291	2248	2382	2307	138	700	500	1440	5	1	27549644	653	24.43	0.87	12	2.22	97.00	2713.00	4085	20231207	-41.98	1611	20231024	47.11	3825	-38.04	20240229	1690	40.24	20240805	4085	-41.98	20231207	1611	47.11	20231024	9.29	N	011420	500	137 억	108823	N	N	0	N	N
118	20241011	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-5	5	-0.21	654724380	280625	36.28	2320	2360	2310	3035	1635	2335	2333.09	0.40	-16001	2398	2366	2323	2291	2248	2382	2307	138	700	500	1440	5	1	27549644	642	24.02	0.86	12	1.02	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	1690	37.87	20240805	4085	-42.96	20231207	1611	44.63	20231024	9.29	N	011420	500	137 억	108823	N	N	0	N	N
119	20241011	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-5	5	-0.21	494597270	211743	27.37	2320	2360	2315	3035	1635	2335	2335.84	0.40	-14555	2398	2366	2323	2291	2248	2382	2307	138	700	500	1440	5	1	27549644	642	24.02	0.86	12	0.77	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	1690	37.87	20240805	4085	-42.96	20231207	1611	44.63	20231024	9.29	N	011420	500	137 억	108823	N	N	0	N	N
120	20241011	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2325	-10	5	-0.43	74351075	32064	4.14	2320	2330	2315	3035	1635	2335	2318.65	0.40	12062	2398	2366	2323	2291	2248	2382	2307	138	700	500	1440	5	1	27549644	641	23.97	0.86	12	0.12	97.00	2713.00	4085	20231207	-43.08	1611	20231024	44.32	3825	-39.22	20240229	1690	37.57	20240805	4085	-43.08	20231207	1611	44.32	20231024	9.29	N	011420	500	137 억	108823	N	N	0	N	N
121	20241010	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2335	35	2	1.52	1617574710	695948	19.57	2305	2355	2280	2990	1610	2300	2324.72	0.20	60172	2653	2476	2373	2196	2093	2425	2145	138	690	500	1420	5	1	27549644	643	24.07	0.86	12	2.53	97.00	2713.00	4085	20231207	-42.84	1611	20231024	44.94	3825	-38.95	20240229	1690	38.17	20240805	4085	-42.84	20231207	1611	44.94	20231024	9.66	N	011420	500	137 억	55422	N	N	0	N	N
122	20241010	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	40	2	1.74	1460978625	628831	17.68	2305	2355	2280	2990	1610	2300	2323.88	0.20	57970	2653	2476	2373	2196	2093	2425	2145	138	690	500	1420	5	1	27549644	645	24.12	0.86	12	2.28	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	1690	38.46	20240805	4085	-42.72	20231207	1611	45.25	20231024	9.66	N	011420	500	137 억	55422	N	N	0	N	N
123	20241010	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	55	2	2.39	1199877330	517439	14.55	2305	2355	2280	2990	1610	2300	2319.43	0.20	47908	2653	2476	2373	2196	2093	2425	2145	138	690	500	1420	5	1	27549644	649	24.28	0.87	12	1.88	97.00	2713.00	4085	20231207	-42.35	1611	20231024	46.18	3825	-38.43	20240229	1690	39.35	20240805	4085	-42.35	20231207	1611	46.18	20231024	9.66	N	011420	500	137 억	55422	N	N	0	N	N
124	20241010	130258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2325	25	2	1.09	1048161315	452559	12.72	2305	2350	2280	2990	1610	2300	2316.62	0.20	38779	2653	2476	2373	2196	2093	2425	2145	138	690	500	1420	5	1	27549644	641	23.97	0.86	12	1.64	97.00	2713.00	4085	20231207	-43.08	1611	20231024	44.32	3825	-39.22	20240229	1690	37.57	20240805	4085	-43.08	20231207	1611	44.32	20231024	9.66	N	011420	500	137 억	55422	N	N	0	N	N
125	20241010	120258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	45	2	1.96	927215335	400780	11.27	2305	2350	2280	2990	1610	2300	2314.04	0.20	40484	2653	2476	2373	2196	2093	2425	2145	138	690	500	1420	5	1	27549644	646	24.18	0.86	12	1.45	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	1690	38.76	20240805	4085	-42.59	20231207	1611	45.56	20231024	9.66	N	011420	500	137 억	55422	N	N	0	N	N
126	20241010	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2335	35	2	1.52	756379590	327725	9.21	2305	2335	2280	2990	1610	2300	2308.34	0.20	63839	2653	2476	2373	2196	2093	2425	2145	138	690	500	1420	5	1	27549644	643	24.07	0.86	12	1.19	97.00	2713.00	4085	20231207	-42.84	1611	20231024	44.94	3825	-38.95	20240229	1690	38.17	20240805	4085	-42.84	20231207	1611	44.94	20231024	9.66	N	011420	500	137 억	55422	N	N	0	N	N
127	20241010	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	20	2	0.87	584024360	253185	7.12	2305	2325	2280	2990	1610	2300	2307.12	0.20	55292	2653	2476	2373	2196	2093	2425	2145	138	690	500	1420	5	1	27549644	639	23.92	0.86	12	0.92	97.00	2713.00	4085	20231207	-43.21	1611	20231024	44.01	3825	-39.35	20240229	1690	37.28	20240805	4085	-43.21	20231207	1611	44.01	20231024	9.66	N	011420	500	137 억	55422	N	N	0	N	N
128	20241010	090257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2290	-10	5	-0.43	132983955	57773	1.62	2305	2310	2290	2990	1610	2300	2302.46	0.20	3678	2653	2476	2373	2196	2093	2425	2145	138	690	500	1420	5	1	27549644	631	23.61	0.84	12	0.21	97.00	2713.00	4085	20231207	-43.94	1611	20231024	42.15	3825	-40.13	20240229	1690	35.50	20240805	4085	-43.94	20231207	1611	42.15	20231024	9.66	N	011420	500	137 억	55422	N	N	0	N	N
129	20241008	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2300	-65	5	-2.75	8441531005	3474564	170.60	2520	2550	2270	3070	1660	2365	2430.03	0.83	-172632	2431	2397	2351	2317	2271	2375	2295	138	705	500	1460	5	1	27549644	634	23.71	0.85	12	12.61	97.00	2713.00	4085	20231207	-43.70	1611	20231024	42.77	3825	-39.87	20240229	1690	36.09	20240805	4085	-43.70	20231207	1611	42.77	20231024	9.81	N	011420	500	137 억	227467	N	N	2	N	N
130	20241008	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2300	-65	5	-2.75	7915695645	3245335	159.34	2520	2550	2295	3070	1660	2365	2439.10	0.83	-212585	2431	2397	2351	2317	2271	2375	2295	138	705	500	1460	5	1	27549644	634	23.71	0.85	12	11.78	97.00	2713.00	4085	20231207	-43.70	1611	20231024	42.77	3825	-39.87	20240229	1690	36.09	20240805	4085	-43.70	20231207	1611	42.77	20231024	9.81	N	011420	500	137 억	227467	N	N	2	N	N
131	20241008	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-10	5	-0.42	7444166335	3043230	149.42	2520	2550	2345	3070	1660	2365	2446.14	0.83	-193885	2431	2397	2351	2317	2271	2375	2295	138	705	500	1460	5	1	27549644	649	24.28	0.87	12	11.05	97.00	2713.00	4085	20231207	-42.35	1611	20231024	46.18	3825	-38.43	20240229	1690	39.35	20240805	4085	-42.35	20231207	1611	46.18	20231024	9.81	N	011420	500	137 억	227467	N	N	2	N	N
132	20241008	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-5	5	-0.21	7118382945	2905473	142.65	2520	2550	2360	3070	1660	2365	2449.99	0.83	-212653	2431	2397	2351	2317	2271	2375	2295	138	705	500	1460	5	1	27549644	650	24.33	0.87	12	10.55	97.00	2713.00	4085	20231207	-42.23	1611	20231024	46.49	3825	-38.30	20240229	1690	39.64	20240805	4085	-42.23	20231207	1611	46.49	20231024	9.81	N	011420	500	137 억	227467	N	N	2	N	N
133	20241008	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	25	2	1.06	6663157505	2713804	133.24	2520	2550	2375	3070	1660	2365	2455.28	0.83	-207420	2431	2397	2351	2317	2271	2375	2295	138	705	500	1460	5	1	27549644	658	24.64	0.88	12	9.85	97.00	2713.00	4085	20231207	-41.49	1611	20231024	48.36	3825	-37.52	20240229	1690	41.42	20240805	4085	-41.49	20231207	1611	48.36	20231024	9.81	N	011420	500	137 억	227467	N	N	2	N	N
134	20241008	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	55	2	2.33	6278698135	2553231	125.36	2520	2550	2385	3070	1660	2365	2459.12	0.83	-205379	2431	2397	2351	2317	2271	2375	2295	138	705	500	1460	5	1	27549644	667	24.95	0.89	12	9.27	97.00	2713.00	4085	20231207	-40.76	1611	20231024	50.22	3825	-36.73	20240229	1690	43.20	20240805	4085	-40.76	20231207	1611	50.22	20231024	9.81	N	011420	500	137 억	227467	N	N	2	N	N
135	20241008	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	45	2	1.90	5382954145	2180845	107.08	2520	2550	2400	3070	1660	2365	2468.29	0.83	-194307	2431	2397	2351	2317	2271	2375	2295	138	705	500	1460	5	1	27549644	664	24.85	0.89	12	7.92	97.00	2713.00	4085	20231207	-41.00	1611	20231024	49.60	3825	-36.99	20240229	1690	42.60	20240805	4085	-41.00	20231207	1611	49.60	20231024	9.81	N	011420	500	137 억	227467	N	N	2	N	N
136	20241008	090257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	120	2	5.07	2438597480	974709	47.86	2520	2550	2465	3070	1660	2365	2501.87	0.83	-87932	2431	2397	2351	2317	2271	2375	2295	138	705	500	1460	5	1	27549644	685	25.62	0.92	12	3.54	97.00	2713.00	4085	20231207	-39.17	1611	20231024	54.25	3825	-35.03	20240229	1690	47.04	20240805	4085	-39.17	20231207	1611	54.25	20231024	9.81	N	011420	500	137 억	227467	N	N	2	N	N
137	20241007	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2365	-35	5	-1.46	1496634710	637917	50.15	2380	2385	2305	3120	1680	2400	2345.84	0.78	13892	2530	2465	2375	2310	2220	2497	2342	138	720	500	1480	5	1	27549644	652	24.38	0.87	12	2.32	97.00	2713.00	4085	20231207	-42.11	1611	20231024	46.80	3825	-38.17	20240229	1690	39.94	20240805	4085	-42.11	20231207	1611	46.80	20231024	9.88	N	011420	500	137 억	214118	N	N	2	N	N
138	20241007	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	-55	5	-2.29	1237796940	527792	41.49	2380	2385	2305	3120	1680	2400	2345.23	0.78	-16015	2530	2465	2375	2310	2220	2497	2342	138	720	500	1480	5	1	27549644	646	24.18	0.86	12	1.92	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	1690	38.76	20240805	4085	-42.59	20231207	1611	45.56	20231024	9.88	N	011420	500	137 억	214118	N	N	0	N	N
139	20241007	140312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-45	5	-1.88	1050779570	448252	35.24	2380	2385	2305	3120	1680	2400	2344.17	0.78	-36447	2530	2465	2375	2310	2220	2497	2342	138	720	500	1480	5	1	27549644	649	24.28	0.87	12	1.63	97.00	2713.00	4085	20231207	-42.35	1611	20231024	46.18	3825	-38.43	20240229	1690	39.35	20240805	4085	-42.35	20231207	1611	46.18	20231024	9.88	N	011420	500	137 억	214118	N	N	0	N	N
140	20241007	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-60	5	-2.50	928732880	396279	31.15	2380	2385	2305	3120	1680	2400	2343.63	0.78	-41139	2530	2465	2375	2310	2220	2497	2342	138	720	500	1480	5	1	27549644	645	24.12	0.86	12	1.44	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	1690	38.46	20240805	4085	-42.72	20231207	1611	45.25	20231024	9.88	N	011420	500	137 억	214118	N	N	0	N	N
141	20241007	120319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	-55	5	-2.29	800868930	341561	26.85	2380	2385	2305	3120	1680	2400	2344.73	0.78	-28513	2530	2465	2375	2310	2220	2497	2342	138	720	500	1480	5	1	27549644	646	24.18	0.86	12	1.24	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	1690	38.76	20240805	4085	-42.59	20231207	1611	45.56	20231024	9.88	N	011420	500	137 억	214118	N	N	0	N	N
142	20241007	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-60	5	-2.50	725724355	309485	24.33	2380	2385	2305	3120	1680	2400	2344.94	0.78	-28262	2530	2465	2375	2310	2220	2497	2342	138	720	500	1480	5	1	27549644	645	24.12	0.86	12	1.12	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	1690	38.46	20240805	4085	-42.72	20231207	1611	45.25	20231024	9.88	N	011420	500	137 억	214118	N	N	0	N	N
143	20241007	100249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	-50	5	-2.08	582719975	248351	19.52	2380	2385	2305	3120	1680	2400	2346.35	0.78	-25008	2530	2465	2375	2310	2220	2497	2342	138	720	500	1480	5	1	27549644	647	24.23	0.87	12	0.90	97.00	2713.00	4085	20231207	-42.47	1611	20231024	45.87	3825	-38.56	20240229	1690	39.05	20240805	4085	-42.47	20231207	1611	45.87	20231024	9.88	N	011420	500	137 억	214118	N	N	0	N	N
144	20241007	090238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-45	5	-1.88	144872835	61203	4.81	2380	2385	2350	3120	1680	2400	2367.07	0.78	-25061	2530	2465	2375	2310	2220	2497	2342	138	720	500	1480	5	1	27549644	649	24.28	0.87	12	0.22	97.00	2713.00	4085	20231207	-42.35	1611	20231024	46.18	3825	-38.43	20240229	1690	39.35	20240805	4085	-42.35	20231207	1611	46.18	20231024	9.88	N	011420	500	137 억	214118	N	N	0	N	N
145	20241004	160243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	65	2	2.78	2927136535	1226521	119.98	2330	2440	2285	3035	1635	2335	2386.53	0.47	85076	2465	2400	2335	2270	2205	2432	2302	138	700	500	1440	5	1	27549644	661	24.74	0.88	12	4.45	97.00	2713.00	4085	20231207	-41.25	1611	20231024	48.98	3825	-37.25	20240229	1690	42.01	20240805	4085	-41.25	20231207	1611	48.98	20231024	9.74	N	011420	500	137 억	128229	N	N	0	N	N
146	20241004	150243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	35	2	1.50	2617878930	1097030	107.31	2330	2440	2285	3035	1635	2335	2386.38	0.47	99779	2465	2400	2335	2270	2205	2432	2302	138	700	500	1440	5	1	27549644	653	24.43	0.87	12	3.98	97.00	2713.00	4085	20231207	-41.98	1611	20231024	47.11	3825	-38.04	20240229	1690	40.24	20240805	4085	-41.98	20231207	1611	47.11	20231024	9.74	N	011420	500	137 억	128229	N	N	0	N	N
147	20241004	140244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	50	2	2.14	1904907925	800056	78.26	2330	2440	2285	3035	1635	2335	2381.02	0.47	76747	2465	2400	2335	2270	2205	2432	2302	138	700	500	1440	5	1	27549644	657	24.59	0.88	12	2.90	97.00	2713.00	4085	20231207	-41.62	1611	20231024	48.04	3825	-37.65	20240229	1690	41.12	20240805	4085	-41.62	20231207	1611	48.04	20231024	9.74	N	011420	500	137 억	128229	N	N	0	N	N
148	20241004	130243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	25	2	1.07	961752590	407318	39.84	2330	2405	2285	3035	1635	2335	2361.25	0.47	64264	2465	2400	2335	2270	2205	2432	2302	138	700	500	1440	5	1	27549644	650	24.33	0.87	12	1.48	97.00	2713.00	4085	20231207	-42.23	1611	20231024	46.49	3825	-38.30	20240229	1690	39.64	20240805	4085	-42.23	20231207	1611	46.49	20231024	9.74	N	011420	500	137 억	128229	N	N	0	N	N
149	20241004	120243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2365	30	2	1.28	817231350	346031	33.85	2330	2405	2285	3035	1635	2335	2361.81	0.47	36808	2465	2400	2335	2270	2205	2432	2302	138	700	500	1440	5	1	27549644	652	24.38	0.87	12	1.26	97.00	2713.00	4085	20231207	-42.11	1611	20231024	46.80	3825	-38.17	20240229	1690	39.94	20240805	4085	-42.11	20231207	1611	46.80	20231024	9.74	N	011420	500	137 억	128229	N	N	0	N	N
150	20241004	110243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	50	2	2.14	723700830	306607	29.99	2330	2405	2285	3035	1635	2335	2360.44	0.47	34981	2465	2400	2335	2270	2205	2432	2302	138	700	500	1440	5	1	27549644	657	24.59	0.88	12	1.11	97.00	2713.00	4085	20231207	-41.62	1611	20231024	48.04	3825	-37.65	20240229	1690	41.12	20240805	4085	-41.62	20231207	1611	48.04	20231024	9.74	N	011420	500	137 억	128229	N	N	0	N	N
151	20241004	100243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	40	2	1.71	389870035	166566	16.29	2330	2390	2285	3035	1635	2335	2340.67	0.47	4763	2465	2400	2335	2270	2205	2432	2302	138	700	500	1440	5	1	27549644	654	24.48	0.88	12	0.60	97.00	2713.00	4085	20231207	-41.86	1611	20231024	47.42	3825	-37.91	20240229	1690	40.53	20240805	4085	-41.86	20231207	1611	47.42	20231024	9.74	N	011420	500	137 억	128229	N	N	0	N	N
152	20241004	090241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	10	2	0.43	40216275	17217	1.68	2330	2345	2330	3035	1635	2335	2335.90	0.47	-350	2465	2400	2335	2270	2205	2432	2302	138	700	500	1440	5	1	27549644	646	24.18	0.86	12	0.06	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	1690	38.76	20240805	4085	-42.59	20231207	1611	45.56	20231024	9.74	N	011420	500	137 억	128229	N	N	0	N	N
153	20241002	160240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2335	-25	5	-1.06	2275464900	976641	39.26	2305	2400	2270	3065	1655	2360	2329.85	0.22	69695	2590	2475	2415	2300	2240	2445	2270	138	705	500	1460	5	1	27549644	643	24.07	0.86	12	3.55	97.00	2713.00	4085	20231207	-42.84	1611	20231024	44.94	3825	-38.95	20240229	1690	38.17	20240805	4085	-42.84	20231207	1611	44.94	20231024	8.92	N	011420	500	137 억	59602	N	N	0	N	N
154	20241002	150244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-20	5	-0.85	2006167375	861419	34.62	2305	2400	2270	3065	1655	2360	2328.87	0.22	31693	2590	2475	2415	2300	2240	2445	2270	138	705	500	1460	5	1	27549644	645	24.12	0.86	12	3.13	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	1690	38.46	20240805	4085	-42.72	20231207	1611	45.25	20231024	8.92	N	011420	500	137 억	59602	N	N	0	N	N
155	20241002	140243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	-10	5	-0.42	1723586705	740804	29.78	2305	2400	2270	3065	1655	2360	2326.60	0.22	10330	2590	2475	2415	2300	2240	2445	2270	138	705	500	1460	5	1	27549644	647	24.23	0.87	12	2.69	97.00	2713.00	4085	20231207	-42.47	1611	20231024	45.87	3825	-38.56	20240229	1690	39.05	20240805	4085	-42.47	20231207	1611	45.87	20231024	8.92	N	011420	500	137 억	59602	N	N	0	N	N
156	20241002	130243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2365	5	2	0.21	1541703570	663159	26.66	2305	2400	2270	3065	1655	2360	2324.73	0.22	2730	2590	2475	2415	2300	2240	2445	2270	138	705	500	1460	5	1	27549644	652	24.38	0.87	12	2.41	97.00	2713.00	4085	20231207	-42.11	1611	20231024	46.80	3825	-38.17	20240229	1690	39.94	20240805	4085	-42.11	20231207	1611	46.80	20231024	8.92	N	011420	500	137 억	59602	N	N	0	N	N
157	20241002	120240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	-10	5	-0.42	1425641540	613885	24.67	2305	2400	2270	3065	1655	2360	2322.26	0.22	6551	2590	2475	2415	2300	2240	2445	2270	138	705	500	1460	5	1	27549644	647	24.23	0.87	12	2.23	97.00	2713.00	4085	20231207	-42.47	1611	20231024	45.87	3825	-38.56	20240229	1690	39.05	20240805	4085	-42.47	20231207	1611	45.87	20231024	8.92	N	011420	500	137 억	59602	N	N	0	N	N
158	20241002	110239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	-10	5	-0.42	1089657740	472020	18.97	2305	2365	2270	3065	1655	2360	2308.39	0.22	15276	2590	2475	2415	2300	2240	2445	2270	138	705	500	1460	5	1	27549644	647	24.23	0.87	12	1.71	97.00	2713.00	4085	20231207	-42.47	1611	20231024	45.87	3825	-38.56	20240229	1690	39.05	20240805	4085	-42.47	20231207	1611	45.87	20231024	8.92	N	011420	500	137 억	59602	N	N	0	N	N
159	20241002	100239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-30	5	-1.27	862940615	375359	15.09	2305	2340	2270	3065	1655	2360	2298.81	0.22	30086	2590	2475	2415	2300	2240	2445	2270	138	705	500	1460	5	1	27549644	642	24.02	0.86	12	1.36	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	1690	37.87	20240805	4085	-42.96	20231207	1611	44.63	20231024	8.92	N	011420	500	137 억	59602	N	N	0	N	N
160	20241002	090236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2290	-70	5	-2.97	217162380	94386	3.79	2305	2340	2285	3065	1655	2360	2300.14	0.22	-5754	2590	2475	2415	2300	2240	2445	2270	138	705	500	1460	5	1	27549644	631	23.61	0.84	12	0.34	97.00	2713.00	4085	20231207	-43.94	1611	20231024	42.15	3825	-40.13	20240229	1690	35.50	20240805	4085	-43.94	20231207	1611	42.15	20231024	8.92	N	011420	500	137 억	59602	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History