KissMeData/072130/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 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	20241031	160708	57	100.00	KOSPI		서비스업	N	N	N	N	N	4850	0	3	0.00	431415120	89913	45.12	4800	4850	4700	6300	3395	4850	4797.19	0.87	12027	5036	4942	4806	4712	4576	4875	4645	66	1450	500	3680	5	1	13195454	640	44.50	1.03	12	0.68	109.00	4722.00	5130	20241021	-5.46	2810	20240806	72.60	5130	-5.46	20241021	2810	72.60	20240806	5130	-5.46	20241021	2810	72.60	20240806	4.05	N	072130	500	65 억	114726	N	N	0	N	N
3	20241031	150716	57	100.00	KOSPI		서비스업	N	N	N	N	N	4825	-25	5	-0.52	365608835	76304	38.29	4800	4840	4700	6300	3395	4850	4791.45	0.87	13361	5036	4942	4806	4712	4576	4875	4645	66	1450	500	3680	5	1	13195454	637	44.27	1.02	12	0.58	109.00	4722.00	5130	20241021	-5.95	2810	20240806	71.71	5130	-5.95	20241021	2810	71.71	20240806	5130	-5.95	20241021	2810	71.71	20240806	4.05	N	072130	500	65 억	114726	N	N	0	N	N
4	20241031	140715	57	100.00	KOSPI		서비스업	N	N	N	N	N	4800	-50	5	-1.03	296242770	61835	31.03	4800	4840	4700	6300	3395	4850	4790.83	0.87	14808	5036	4942	4806	4712	4576	4875	4645	66	1450	500	3680	5	1	13195454	633	44.04	1.02	12	0.47	109.00	4722.00	5130	20241021	-6.43	2810	20240806	70.82	5130	-6.43	20241021	2810	70.82	20240806	5130	-6.43	20241021	2810	70.82	20240806	4.05	N	072130	500	65 억	114726	N	N	0	N	N
5	20241031	130714	57	100.00	KOSPI		서비스업	N	N	N	N	N	4770	-80	5	-1.65	290962115	60733	30.48	4800	4840	4700	6300	3395	4850	4790.81	0.87	15025	5036	4942	4806	4712	4576	4875	4645	66	1450	500	3680	5	1	13195454	629	43.76	1.01	12	0.46	109.00	4722.00	5130	20241021	-7.02	2810	20240806	69.75	5130	-7.02	20241021	2810	69.75	20240806	5130	-7.02	20241021	2810	69.75	20240806	4.05	N	072130	500	65 억	114726	N	N	0	N	N
6	20241031	120715	57	100.00	KOSPI		서비스업	N	N	N	N	N	4820	-30	5	-0.62	179433350	37578	18.86	4800	4820	4700	6300	3395	4850	4774.89	0.87	5357	5036	4942	4806	4712	4576	4875	4645	66	1450	500	3680	5	1	13195454	636	44.22	1.02	12	0.28	109.00	4722.00	5130	20241021	-6.04	2810	20240806	71.53	5130	-6.04	20241021	2810	71.53	20240806	5130	-6.04	20241021	2810	71.53	20240806	4.05	N	072130	500	65 억	114726	N	N	0	N	N
7	20241031	110715	57	100.00	KOSPI		서비스업	N	N	N	N	N	4790	-60	5	-1.24	113840355	23913	12.00	4800	4805	4700	6300	3395	4850	4760.47	0.87	1871	5036	4942	4806	4712	4576	4875	4645	66	1450	500	3680	5	1	13195454	632	43.94	1.01	12	0.18	109.00	4722.00	5130	20241021	-6.63	2810	20240806	70.46	5130	-6.63	20241021	2810	70.46	20240806	5130	-6.63	20241021	2810	70.46	20240806	4.05	N	072130	500	65 억	114726	N	N	0	N	N
8	20241031	100714	57	100.00	KOSPI		서비스업	N	N	N	N	N	4750	-100	5	-2.06	62986345	13287	6.67	4800	4800	4700	6300	3395	4850	4740.16	0.87	1141	5036	4942	4806	4712	4576	4875	4645	66	1450	500	3680	5	1	13195454	627	43.58	1.01	12	0.10	109.00	4722.00	5130	20241021	-7.41	2810	20240806	69.04	5130	-7.41	20241021	2810	69.04	20240806	5130	-7.41	20241021	2810	69.04	20240806	4.05	N	072130	500	65 억	114726	N	N	0	N	N
9	20241031	090712	57	100.00	KOSPI		서비스업	N	N	N	N	N	4720	-130	5	-2.68	17248960	3643	1.83	4800	4800	4715	6300	3395	4850	4733.71	0.87	122	5036	4942	4806	4712	4576	4875	4645	66	1450	500	3680	5	1	13195454	623	43.30	1.00	12	0.03	109.00	4722.00	5130	20241021	-7.99	2810	20240806	67.97	5130	-7.99	20241021	2810	67.97	20240806	5130	-7.99	20241021	2810	67.97	20240806	4.05	N	072130	500	65 억	114726	N	N	0	N	N
10	20241030	160710	57	100.00	KOSPI		서비스업	N	N	N	N	N	4850	0	3	0.00	945582755	199229	329.54	4900	4900	4670	6300	3395	4850	4746.21	1.11	-32176	4946	4897	4821	4772	4696	4922	4797	66	1450	500	3680	5	1	13195454	640	44.50	1.03	12	1.51	109.00	4722.00	5130	20241021	-5.46	2810	20240806	72.60	5130	-5.46	20241021	2810	72.60	20240806	5130	-5.46	20241021	2810	72.60	20240806	4.16	N	072130	500	65 억	146403	N	N	0	N	N
11	20241030	150727	57	100.00	KOSPI		서비스업	N	N	N	N	N	4815	-35	5	-0.72	887716825	187267	309.76	4900	4900	4670	6300	3395	4850	4740.38	1.11	-28974	4946	4897	4821	4772	4696	4922	4797	66	1450	500	3680	5	1	13195454	635	44.17	1.02	12	1.42	109.00	4722.00	5130	20241021	-6.14	2810	20240806	71.35	5130	-6.14	20241021	2810	71.35	20240806	5130	-6.14	20241021	2810	71.35	20240806	4.16	N	072130	500	65 억	146403	N	N	0	N	N
12	20241030	140714	57	100.00	KOSPI		서비스업	N	N	N	N	N	4675	-175	5	-3.61	587511320	124024	205.15	4900	4900	4670	6300	3395	4850	4737.08	1.11	-20200	4946	4897	4821	4772	4696	4922	4797	66	1450	500	3680	5	1	13195454	617	42.89	0.99	12	0.94	109.00	4722.00	5130	20241021	-8.87	2810	20240806	66.37	5130	-8.87	20241021	2810	66.37	20240806	5130	-8.87	20241021	2810	66.37	20240806	4.16	N	072130	500	65 억	146403	N	N	0	N	N
13	20241030	130717	57	100.00	KOSPI		서비스업	N	N	N	N	N	4685	-165	5	-3.40	382832795	80358	132.92	4900	4900	4680	6300	3395	4850	4764.09	1.11	-13133	4946	4897	4821	4772	4696	4922	4797	66	1450	500	3680	5	1	13195454	618	42.98	0.99	12	0.61	109.00	4722.00	5130	20241021	-8.67	2810	20240806	66.73	5130	-8.67	20241021	2810	66.73	20240806	5130	-8.67	20241021	2810	66.73	20240806	4.16	N	072130	500	65 억	146403	N	N	0	N	N
14	20241030	120726	57	100.00	KOSPI		서비스업	N	N	N	N	N	4750	-100	5	-2.06	309093105	64749	107.10	4900	4900	4680	6300	3395	4850	4773.71	1.11	-8869	4946	4897	4821	4772	4696	4922	4797	66	1450	500	3680	5	1	13195454	627	43.58	1.01	12	0.49	109.00	4722.00	5130	20241021	-7.41	2810	20240806	69.04	5130	-7.41	20241021	2810	69.04	20240806	5130	-7.41	20241021	2810	69.04	20240806	4.16	N	072130	500	65 억	146403	N	N	0	N	N
15	20241030	110714	57	100.00	KOSPI		서비스업	N	N	N	N	N	4785	-65	5	-1.34	244780325	51209	84.70	4900	4900	4680	6300	3395	4850	4780.03	1.11	-4543	4946	4897	4821	4772	4696	4922	4797	66	1450	500	3680	5	1	13195454	631	43.90	1.01	12	0.39	109.00	4722.00	5130	20241021	-6.73	2810	20240806	70.28	5130	-6.73	20241021	2810	70.28	20240806	5130	-6.73	20241021	2810	70.28	20240806	4.16	N	072130	500	65 억	146403	N	N	0	N	N
16	20241030	100712	57	100.00	KOSPI		서비스업	N	N	N	N	N	4805	-45	5	-0.93	225866425	47284	78.21	4900	4900	4680	6300	3395	4850	4776.80	1.11	-3547	4946	4897	4821	4772	4696	4922	4797	66	1450	500	3680	5	1	13195454	634	44.08	1.02	12	0.36	109.00	4722.00	5130	20241021	-6.34	2810	20240806	71.00	5130	-6.34	20241021	2810	71.00	20240806	5130	-6.34	20241021	2810	71.00	20240806	4.16	N	072130	500	65 억	146403	N	N	0	N	N
17	20241030	090716	57	100.00	KOSPI		서비스업	N	N	N	N	N	4850	0	3	0.00	22090170	4533	7.50	4900	4900	4830	6300	3395	4850	4873.19	1.11	-805	4946	4897	4821	4772	4696	4922	4797	66	1450	500	3680	5	1	13195454	640	44.50	1.03	12	0.03	109.00	4722.00	5130	20241021	-5.46	2810	20240806	72.60	5130	-5.46	20241021	2810	72.60	20240806	5130	-5.46	20241021	2810	72.60	20240806	4.16	N	072130	500	65 억	146403	N	N	0	N	N
18	20241029	160650	57	100.00	KOSPI		서비스업	N	N	N	N	N	4850	0	3	0.00	291151400	60424	60.30	4830	4870	4745	6300	3395	4850	4818.31	1.16	-5973	4996	4922	4776	4702	4556	4960	4740	66	1450	500	3680	5	1	13195454	640	44.50	1.03	12	0.46	109.00	4722.00	5130	20241021	-5.46	2810	20240806	72.60	5130	-5.46	20241021	2810	72.60	20240806	5130	-5.46	20241021	2810	72.60	20240806	4.14	N	072130	500	65 억	152748	N	N	0	N	N
19	20241029	150702	57	100.00	KOSPI		서비스업	N	N	N	N	N	4840	-10	5	-0.21	267602145	55552	55.44	4830	4870	4745	6300	3395	4850	4816.97	1.16	-3178	4996	4922	4776	4702	4556	4960	4740	66	1450	500	3680	5	1	13195454	639	44.40	1.02	12	0.42	109.00	4722.00	5130	20241021	-5.65	2810	20240806	72.24	5130	-5.65	20241021	2810	72.24	20240806	5130	-5.65	20241021	2810	72.24	20240806	4.14	N	072130	500	65 억	152748	N	N	0	N	N
20	20241029	140626	57	100.00	KOSPI		서비스업	N	N	N	N	N	4800	-50	5	-1.03	204698355	42463	42.38	4830	4870	4750	6300	3395	4850	4820.42	1.16	679	4996	4922	4776	4702	4556	4960	4740	66	1450	500	3680	5	1	13195454	633	44.04	1.02	12	0.32	109.00	4722.00	5130	20241021	-6.43	2810	20240806	70.82	5130	-6.43	20241021	2810	70.82	20240806	5130	-6.43	20241021	2810	70.82	20240806	4.14	N	072130	500	65 억	152748	N	N	0	N	N
21	20241029	130654	57	100.00	KOSPI		서비스업	N	N	N	N	N	4800	-50	5	-1.03	129347945	26739	26.68	4830	4870	4790	6300	3395	4850	4837.28	1.16	-940	4996	4922	4776	4702	4556	4960	4740	66	1450	500	3680	5	1	13195454	633	44.04	1.02	12	0.20	109.00	4722.00	5130	20241021	-6.43	2810	20240806	70.82	5130	-6.43	20241021	2810	70.82	20240806	5130	-6.43	20241021	2810	70.82	20240806	4.14	N	072130	500	65 억	152748	N	N	0	N	N
22	20241029	120658	57	100.00	KOSPI		서비스업	N	N	N	N	N	4815	-35	5	-0.72	112772605	23291	23.24	4830	4870	4795	6300	3395	4850	4841.79	1.16	-138	4996	4922	4776	4702	4556	4960	4740	66	1450	500	3680	5	1	13195454	635	44.17	1.02	12	0.18	109.00	4722.00	5130	20241021	-6.14	2810	20240806	71.35	5130	-6.14	20241021	2810	71.35	20240806	5130	-6.14	20241021	2810	71.35	20240806	4.14	N	072130	500	65 억	152748	N	N	0	N	N
23	20241029	110713	57	100.00	KOSPI		서비스업	N	N	N	N	N	4850	0	3	0.00	94664505	19543	19.50	4830	4870	4795	6300	3395	4850	4843.81	1.16	-329	4996	4922	4776	4702	4556	4960	4740	66	1450	500	3680	5	1	13195454	640	44.50	1.03	12	0.15	109.00	4722.00	5130	20241021	-5.46	2810	20240806	72.60	5130	-5.46	20241021	2810	72.60	20240806	5130	-5.46	20241021	2810	72.60	20240806	4.14	N	072130	500	65 억	152748	N	N	0	N	N
24	20241029	100655	57	100.00	KOSPI		서비스업	N	N	N	N	N	4860	10	2	0.21	80216315	16560	16.53	4830	4870	4795	6300	3395	4850	4843.87	1.16	-200	4996	4922	4776	4702	4556	4960	4740	66	1450	500	3680	5	1	13195454	641	44.59	1.03	12	0.13	109.00	4722.00	5130	20241021	-5.26	2810	20240806	72.95	5130	-5.26	20241021	2810	72.95	20240806	5130	-5.26	20241021	2810	72.95	20240806	4.14	N	072130	500	65 억	152748	N	N	0	N	N
25	20241028	160648	57	100.00	KOSPI		서비스업	N	N	N	N	N	4850	70	2	1.46	358541010	74875	55.84	4765	4850	4630	6210	3350	4780	4788.39	1.02	14345	4933	4856	4703	4626	4473	4895	4665	66	1430	500	3630	5	1	13195454	640	44.50	1.03	12	0.57	109.00	4722.00	5130	20241021	-5.46	2810	20240806	72.60	5130	-5.46	20241021	2810	72.60	20240806	5130	-5.46	20241021	2810	72.60	20240806	4.32	N	072130	500	65 억	133976	N	N	0	N	N
26	20241028	150652	57	100.00	KOSPI		서비스업	N	N	N	N	N	4835	55	2	1.15	321284580	67167	50.09	4765	4835	4630	6210	3350	4780	4783.37	1.02	16882	4933	4856	4703	4626	4473	4895	4665	66	1430	500	3630	5	1	13195454	638	44.36	1.02	12	0.51	109.00	4722.00	5130	20241021	-5.75	2810	20240806	72.06	5130	-5.75	20241021	2810	72.06	20240806	5130	-5.75	20241021	2810	72.06	20240806	4.32	N	072130	500	65 억	133976	N	N	0	N	N
27	20241028	140655	57	100.00	KOSPI		서비스업	N	N	N	N	N	4795	15	2	0.31	198734805	41655	31.06	4765	4795	4630	6210	3350	4780	4770.97	1.02	6344	4933	4856	4703	4626	4473	4895	4665	66	1430	500	3630	5	1	13195454	633	43.99	1.02	12	0.32	109.00	4722.00	5130	20241021	-6.53	2810	20240806	70.64	5130	-6.53	20241021	2810	70.64	20240806	5130	-6.53	20241021	2810	70.64	20240806	4.32	N	072130	500	65 억	133976	N	N	0	N	N
28	20241028	130652	57	100.00	KOSPI		서비스업	N	N	N	N	N	4775	-5	5	-0.10	163556230	34300	25.58	4765	4795	4630	6210	3350	4780	4768.40	1.02	6293	4933	4856	4703	4626	4473	4895	4665	66	1430	500	3630	5	1	13195454	630	43.81	1.01	12	0.26	109.00	4722.00	5130	20241021	-6.92	2810	20240806	69.93	5130	-6.92	20241021	2810	69.93	20240806	5130	-6.92	20241021	2810	69.93	20240806	4.32	N	072130	500	65 억	133976	N	N	0	N	N
29	20241028	120653	57	100.00	KOSPI		서비스업	N	N	N	N	N	4765	-15	5	-0.31	85446435	17949	13.38	4765	4780	4630	6210	3350	4780	4760.51	1.02	-2749	4933	4856	4703	4626	4473	4895	4665	66	1430	500	3630	5	1	13195454	629	43.72	1.01	12	0.14	109.00	4722.00	5130	20241021	-7.12	2810	20240806	69.57	5130	-7.12	20241021	2810	69.57	20240806	5130	-7.12	20241021	2810	69.57	20240806	4.32	N	072130	500	65 억	133976	N	N	0	N	N
30	20241028	110556	57	100.00	KOSPI		서비스업	N	N	N	N	N	4770	-10	5	-0.21	81073240	17029	12.70	4765	4780	4630	6210	3350	4780	4760.89	1.02	-2514	4933	4856	4703	4626	4473	4895	4665	66	1430	500	3630	5	1	13195454	629	43.76	1.01	12	0.13	109.00	4722.00	5130	20241021	-7.02	2810	20240806	69.75	5130	-7.02	20241021	2810	69.75	20240806	5130	-7.02	20241021	2810	69.75	20240806	4.32	N	072130	500	65 억	133976	N	N	0	N	N
31	20241028	100648	57	100.00	KOSPI		서비스업	N	N	N	N	N	4775	-5	5	-0.10	66569310	13978	10.42	4765	4780	4630	6210	3350	4780	4762.43	1.02	-2241	4933	4856	4703	4626	4473	4895	4665	66	1430	500	3630	5	1	13195454	630	43.81	1.01	12	0.11	109.00	4722.00	5130	20241021	-6.92	2810	20240806	69.93	5130	-6.92	20241021	2810	69.93	20240806	5130	-6.92	20241021	2810	69.93	20240806	4.32	N	072130	500	65 억	133976	N	N	0	N	N
32	20241028	090648	57	100.00	KOSPI		서비스업	N	N	N	N	N	4760	-20	5	-0.42	2075505	443	0.33	4765	4765	4630	6210	3350	4780	4685.11	1.02	-4	4933	4856	4703	4626	4473	4895	4665	66	1430	500	3630	5	1	13195454	628	43.67	1.01	12	0.00	109.00	4722.00	5130	20241021	-7.21	2810	20240806	69.40	5130	-7.21	20241021	2810	69.40	20240806	5130	-7.21	20241021	2810	69.40	20240806	4.32	N	072130	500	65 억	133976	N	N	0	N	N
33	20241025	160646	57	100.00	KOSPI		서비스업	N	N	N	N	N	4780	20	2	0.42	615344155	133046	147.52	4760	4780	4550	6180	3335	4760	4624.49	1.05	-1385	4886	4822	4721	4657	4556	4855	4690	66	1420	500	3610	5	1	13195454	631	43.85	1.01	12	1.01	109.00	4722.00	5130	20241021	-6.82	2810	20240806	70.11	5130	-6.82	20241021	2810	70.11	20240806	5130	-6.82	20241021	2810	70.11	20240806	4.34	N	072130	500	65 억	139125	N	N	0	N	N
34	20241025	150652	57	100.00	KOSPI		서비스업	N	N	N	N	N	4645	-115	5	-2.42	541357435	117372	130.14	4760	4770	4550	6180	3335	4760	4612.32	1.05	2153	4886	4822	4721	4657	4556	4855	4690	66	1420	500	3610	5	1	13195454	613	42.61	0.98	12	0.89	109.00	4722.00	5130	20241021	-9.45	2810	20240806	65.30	5130	-9.45	20241021	2810	65.30	20240806	5130	-9.45	20241021	2810	65.30	20240806	4.34	N	072130	500	65 억	139125	N	N	0	N	N
35	20241025	140649	57	100.00	KOSPI		서비스업	N	N	N	N	N	4590	-170	5	-3.57	256389545	55183	61.19	4760	4770	4580	6180	3335	4760	4646.17	1.05	-7770	4886	4822	4721	4657	4556	4855	4690	66	1420	500	3610	5	1	13195454	606	42.11	0.97	12	0.42	109.00	4722.00	5130	20241021	-10.53	2810	20240806	63.35	5130	-10.53	20241021	2810	63.35	20240806	5130	-10.53	20241021	2810	63.35	20240806	4.34	N	072130	500	65 억	139125	N	N	0	N	N
36	20241025	130652	57	100.00	KOSPI		서비스업	N	N	N	N	N	4615	-145	5	-3.05	184980975	39665	43.98	4760	4770	4615	6180	3335	4760	4663.58	1.05	-4619	4886	4822	4721	4657	4556	4855	4690	66	1420	500	3610	5	1	13195454	609	42.34	0.98	12	0.30	109.00	4722.00	5130	20241021	-10.04	2810	20240806	64.23	5130	-10.04	20241021	2810	64.23	20240806	5130	-10.04	20241021	2810	64.23	20240806	4.34	N	072130	500	65 억	139125	N	N	0	N	N
37	20241025	120654	57	100.00	KOSPI		서비스업	N	N	N	N	N	4670	-90	5	-1.89	137723700	29461	32.67	4760	4770	4630	6180	3335	4760	4674.78	1.05	-3223	4886	4822	4721	4657	4556	4855	4690	66	1420	500	3610	5	1	13195454	616	42.84	0.99	12	0.22	109.00	4722.00	5130	20241021	-8.97	2810	20240806	66.19	5130	-8.97	20241021	2810	66.19	20240806	5130	-8.97	20241021	2810	66.19	20240806	4.34	N	072130	500	65 억	139125	N	N	0	N	N
38	20241025	110648	57	100.00	KOSPI		서비스업	N	N	N	N	N	4690	-70	5	-1.47	120937315	25842	28.65	4760	4770	4635	6180	3335	4760	4679.87	1.05	-3307	4886	4822	4721	4657	4556	4855	4690	66	1420	500	3610	5	1	13195454	619	43.03	0.99	12	0.20	109.00	4722.00	5130	20241021	-8.58	2810	20240806	66.90	5130	-8.58	20241021	2810	66.90	20240806	5130	-8.58	20241021	2810	66.90	20240806	4.34	N	072130	500	65 억	139125	N	N	0	N	N
39	20241025	100650	57	100.00	KOSPI		서비스업	N	N	N	N	N	4655	-105	5	-2.21	58034605	12372	13.72	4760	4770	4655	6180	3335	4760	4690.80	1.05	-2147	4886	4822	4721	4657	4556	4855	4690	66	1420	500	3610	5	1	13195454	614	42.71	0.99	12	0.09	109.00	4722.00	5130	20241021	-9.26	2810	20240806	65.66	5130	-9.26	20241021	2810	65.66	20240806	5130	-9.26	20241021	2810	65.66	20240806	4.34	N	072130	500	65 억	139125	N	N	0	N	N
40	20241025	090651	57	100.00	KOSPI		서비스업	N	N	N	N	N	4755	-5	5	-0.11	6899575	1462	1.62	4760	4770	4675	6180	3335	4760	4719.27	1.05	1053	4886	4822	4721	4657	4556	4855	4690	66	1420	500	3610	5	1	13195454	627	43.62	1.01	12	0.01	109.00	4722.00	5130	20241021	-7.31	2810	20240806	69.22	5130	-7.31	20241021	2810	69.22	20240806	5130	-7.31	20241021	2810	69.22	20240806	4.34	N	072130	500	65 억	139125	N	N	0	N	N
41	20241024	160639	57	100.00	KOSPI		서비스업	N	N	N	N	N	4760	-30	5	-0.63	414393770	88433	25.13	4720	4785	4620	6220	3355	4790	4685.90	0.89	21451	5180	4985	4655	4460	4130	5082	4557	66	1430	500	3640	5	1	13195454	628	43.67	1.01	12	0.67	109.00	4722.00	5130	20241021	-7.21	2810	20240806	69.40	5130	-7.21	20241021	2810	69.40	20240806	5130	-7.21	20241021	2810	69.40	20240806	3.79	N	072130	500	65 억	116862	N	N	0	N	N
42	20241024	150644	57	100.00	KOSPI		서비스업	N	N	N	N	N	4760	-30	5	-0.63	396554800	84685	24.07	4720	4785	4620	6220	3355	4790	4682.64	0.89	21967	5180	4985	4655	4460	4130	5082	4557	66	1430	500	3640	5	1	13195454	628	43.67	1.01	12	0.64	109.00	4722.00	5130	20241021	-7.21	2810	20240806	69.40	5130	-7.21	20241021	2810	69.40	20240806	5130	-7.21	20241021	2810	69.40	20240806	3.79	N	072130	500	65 억	116862	N	N	0	N	N
43	20241024	140632	57	100.00	KOSPI		서비스업	N	N	N	N	N	4755	-35	5	-0.73	371754375	79457	22.58	4720	4785	4620	6220	3355	4790	4678.61	0.89	23820	5180	4985	4655	4460	4130	5082	4557	66	1430	500	3640	5	1	13195454	627	43.62	1.01	12	0.60	109.00	4722.00	5130	20241021	-7.31	2810	20240806	69.22	5130	-7.31	20241021	2810	69.22	20240806	5130	-7.31	20241021	2810	69.22	20240806	3.79	N	072130	500	65 억	116862	N	N	0	N	N
44	20241024	130643	57	100.00	KOSPI		서비스업	N	N	N	N	N	4690	-100	5	-2.09	235234000	50585	14.38	4720	4785	4620	6220	3355	4790	4650.13	0.89	12339	5180	4985	4655	4460	4130	5082	4557	66	1430	500	3640	5	1	13195454	619	43.03	0.99	12	0.38	109.00	4722.00	5130	20241021	-8.58	2810	20240806	66.90	5130	-8.58	20241021	2810	66.90	20240806	5130	-8.58	20241021	2810	66.90	20240806	3.79	N	072130	500	65 억	116862	N	N	0	N	N
45	20241024	120642	57	100.00	KOSPI		서비스업	N	N	N	N	N	4695	-95	5	-1.98	227798170	49001	13.93	4720	4785	4620	6220	3355	4790	4648.70	0.89	12339	5180	4985	4655	4460	4130	5082	4557	66	1430	500	3640	5	1	13195454	620	43.07	0.99	12	0.37	109.00	4722.00	5130	20241021	-8.48	2810	20240806	67.08	5130	-8.48	20241021	2810	67.08	20240806	5130	-8.48	20241021	2810	67.08	20240806	3.79	N	072130	500	65 억	116862	N	N	0	N	N
46	20241024	110645	57	100.00	KOSPI		서비스업	N	N	N	N	N	4665	-125	5	-2.61	199819500	42986	12.22	4720	4785	4620	6220	3355	4790	4648.31	0.89	10541	5180	4985	4655	4460	4130	5082	4557	66	1430	500	3640	5	1	13195454	616	42.80	0.99	12	0.33	109.00	4722.00	5130	20241021	-9.06	2810	20240806	66.01	5130	-9.06	20241021	2810	66.01	20240806	5130	-9.06	20241021	2810	66.01	20240806	3.79	N	072130	500	65 억	116862	N	N	0	N	N
47	20241024	100657	57	100.00	KOSPI		서비스업	N	N	N	N	N	4670	-120	5	-2.51	82258740	17597	5.00	4720	4785	4625	6220	3355	4790	4674.25	0.89	4809	5180	4985	4655	4460	4130	5082	4557	66	1430	500	3640	5	1	13195454	616	42.84	0.99	12	0.13	109.00	4722.00	5130	20241021	-8.97	2810	20240806	66.19	5130	-8.97	20241021	2810	66.19	20240806	5130	-8.97	20241021	2810	66.19	20240806	3.79	N	072130	500	65 억	116862	N	N	0	N	N
48	20241024	090711	57	100.00	KOSPI		서비스업	N	N	N	N	N	4760	-30	5	-0.63	13356825	2835	0.81	4720	4785	4650	6220	3355	4790	4709.93	0.89	1041	5180	4985	4655	4460	4130	5082	4557	66	1430	500	3640	5	1	13195454	628	43.67	1.01	12	0.02	109.00	4722.00	5130	20241021	-7.21	2810	20240806	69.40	5130	-7.21	20241021	2810	69.40	20240806	5130	-7.21	20241021	2810	69.40	20240806	3.79	N	072130	500	65 억	116862	N	N	0	N	N
49	20241023	160642	57	100.00	KOSPI		서비스업	N	N	N	N	N	4790	0	3	0.00	1613503960	351673	82.09	4750	4850	4325	6220	3355	4790	4588.08	1.08	-27959	5286	5037	4821	4572	4356	4930	4465	66	1430	500	3640	5	1	13195454	632	43.94	1.01	12	2.67	109.00	4722.00	5130	20241021	-6.63	2810	20240806	70.46	5130	-6.63	20241021	2810	70.46	20240806	5130	-6.63	20241021	2810	70.46	20240806	4.15	N	072130	500	65 억	143012	N	N	0	N	N
50	20241023	150656	57	100.00	KOSPI		서비스업	N	N	N	N	N	4775	-15	5	-0.31	1587104850	346153	80.80	4750	4850	4325	6220	3355	4790	4584.98	1.08	-24617	5286	5037	4821	4572	4356	4930	4465	66	1430	500	3640	5	1	13195454	630	43.81	1.01	12	2.62	109.00	4722.00	5130	20241021	-6.92	2810	20240806	69.93	5130	-6.92	20241021	2810	69.93	20240806	5130	-6.92	20241021	2810	69.93	20240806	4.15	N	072130	500	65 억	143012	N	N	0	N	N
51	20241023	140658	57	100.00	KOSPI		서비스업	N	N	N	N	N	4720	-70	5	-1.46	1472077255	321891	75.13	4750	4850	4325	6220	3355	4790	4573.22	1.08	-21769	5286	5037	4821	4572	4356	4930	4465	66	1430	500	3640	5	1	13195454	623	43.30	1.00	12	2.44	109.00	4722.00	5130	20241021	-7.99	2810	20240806	67.97	5130	-7.99	20241021	2810	67.97	20240806	5130	-7.99	20241021	2810	67.97	20240806	4.15	N	072130	500	65 억	143012	N	N	0	N	N
52	20241023	130647	57	100.00	KOSPI		서비스업	N	N	N	N	N	4675	-115	5	-2.40	1435300440	314084	73.31	4750	4850	4325	6220	3355	4790	4569.80	1.08	-19579	5286	5037	4821	4572	4356	4930	4465	66	1430	500	3640	5	1	13195454	617	42.89	0.99	12	2.38	109.00	4722.00	5130	20241021	-8.87	2810	20240806	66.37	5130	-8.87	20241021	2810	66.37	20240806	5130	-8.87	20241021	2810	66.37	20240806	4.15	N	072130	500	65 억	143012	N	N	0	N	N
53	20241023	120644	57	100.00	KOSPI		서비스업	N	N	N	N	N	4500	-290	5	-6.05	1095261305	241776	56.43	4750	4795	4325	6220	3355	4790	4530.07	1.08	-3703	5286	5037	4821	4572	4356	4930	4465	66	1430	500	3640	5	1	13195454	594	41.28	0.95	12	1.83	109.00	4722.00	5130	20241021	-12.28	2810	20240806	60.14	5130	-12.28	20241021	2810	60.14	20240806	5130	-12.28	20241021	2810	60.14	20240806	4.15	N	072130	500	65 억	143012	N	N	0	N	N
54	20241023	110641	57	100.00	KOSPI		서비스업	N	N	N	N	N	4530	-260	5	-5.43	984870575	217306	50.72	4750	4795	4325	6220	3355	4790	4532.18	1.08	-1268	5286	5037	4821	4572	4356	4930	4465	66	1430	500	3640	5	1	13195454	598	41.56	0.96	12	1.65	109.00	4722.00	5130	20241021	-11.70	2810	20240806	61.21	5130	-11.70	20241021	2810	61.21	20240806	5130	-11.70	20241021	2810	61.21	20240806	4.15	N	072130	500	65 억	143012	N	N	0	N	N
55	20241023	100645	57	100.00	KOSPI		서비스업	N	N	N	N	N	4460	-330	5	-6.89	594003575	129651	30.26	4750	4795	4450	6220	3355	4790	4581.56	1.08	726	5286	5037	4821	4572	4356	4930	4465	66	1430	500	3640	5	1	13195454	589	40.92	0.94	12	0.98	109.00	4722.00	5130	20241021	-13.06	2810	20240806	58.72	5130	-13.06	20241021	2810	58.72	20240806	5130	-13.06	20241021	2810	58.72	20240806	4.15	N	072130	500	65 억	143012	N	N	0	N	N
56	20241023	090646	57	100.00	KOSPI		서비스업	N	N	N	N	N	4795	5	2	0.10	79951600	16975	3.96	4750	4795	4655	6220	3355	4790	4709.96	1.08	5883	5286	5037	4821	4572	4356	4930	4465	66	1430	500	3640	5	1	13195454	633	43.99	1.02	12	0.13	109.00	4722.00	5130	20241021	-6.53	2810	20240806	70.64	5130	-6.53	20241021	2810	70.64	20240806	5130	-6.53	20241021	2810	70.64	20240806	4.15	N	072130	500	65 억	143012	N	N	0	N	N
57	20241022	160636	57	100.00	KOSPI		서비스업	N	N	N	N	N	4790	-250	5	-4.96	2057535645	426614	143.69	5040	5070	4605	6550	3530	5040	4822.94	2.12	-133467	5280	5160	5010	4890	4740	5220	4950	66	1510	500	3830	5	1	13195454	632	43.94	1.01	12	3.23	109.00	4722.00	5130	20241021	-6.63	2810	20240806	70.46	5130	-6.63	20241021	2810	70.46	20240806	5130	-6.63	20241021	2810	70.46	20240806	4.40	N	072130	500	65 억	280112	N	N	2	N	N
58	20241022	150644	57	100.00	KOSPI		서비스업	N	N	N	N	N	4790	-250	5	-4.96	1893091765	392126	132.07	5040	5070	4605	6550	3530	5040	4827.76	2.12	-129991	5280	5160	5010	4890	4740	5220	4950	66	1510	500	3830	5	1	13195454	632	43.94	1.01	12	2.97	109.00	4722.00	5130	20241021	-6.63	2810	20240806	70.46	5130	-6.63	20241021	2810	70.46	20240806	5130	-6.63	20241021	2810	70.46	20240806	4.40	N	072130	500	65 억	280112	N	N	2	N	N
59	20241022	140644	57	100.00	KOSPI		서비스업	N	N	N	N	N	4710	-330	5	-6.55	1734972410	358978	120.91	5040	5070	4605	6550	3530	5040	4833.09	2.12	-117943	5280	5160	5010	4890	4740	5220	4950	66	1510	500	3830	5	1	13195454	622	43.21	1.00	12	2.72	109.00	4722.00	5130	20241021	-8.19	2810	20240806	67.62	5130	-8.19	20241021	2810	67.62	20240806	5130	-8.19	20241021	2810	67.62	20240806	4.40	N	072130	500	65 억	280112	N	N	2	N	N
60	20241022	130645	57	100.00	KOSPI		서비스업	N	N	N	N	N	4825	-215	5	-4.27	1566621155	323598	108.99	5040	5070	4605	6550	3530	5040	4841.26	2.12	-98211	5280	5160	5010	4890	4740	5220	4950	66	1510	500	3830	5	1	13195454	637	44.27	1.02	12	2.45	109.00	4722.00	5130	20241021	-5.95	2810	20240806	71.71	5130	-5.95	20241021	2810	71.71	20240806	5130	-5.95	20241021	2810	71.71	20240806	4.40	N	072130	500	65 억	280112	N	N	2	N	N
61	20241022	120643	57	100.00	KOSPI		서비스업	N	N	N	N	N	4725	-315	5	-6.25	1379599595	284250	95.74	5040	5070	4605	6550	3530	5040	4853.47	2.12	-84705	5280	5160	5010	4890	4740	5220	4950	66	1510	500	3830	5	1	13195454	623	43.35	1.00	12	2.15	109.00	4722.00	5130	20241021	-7.89	2810	20240806	68.15	5130	-7.89	20241021	2810	68.15	20240806	5130	-7.89	20241021	2810	68.15	20240806	4.40	N	072130	500	65 억	280112	N	N	2	N	N
62	20241022	110640	57	100.00	KOSPI		서비스업	N	N	N	N	N	4815	-225	5	-4.46	1006185180	204973	69.04	5040	5070	4740	6550	3530	5040	4908.87	2.12	-52400	5280	5160	5010	4890	4740	5220	4950	66	1510	500	3830	5	1	13195454	635	44.17	1.02	12	1.55	109.00	4722.00	5130	20241021	-6.14	2810	20240806	71.35	5130	-6.14	20241021	2810	71.35	20240806	5130	-6.14	20241021	2810	71.35	20240806	4.40	N	072130	500	65 억	280112	N	N	2	N	N
63	20241022	100642	57	100.00	KOSPI		서비스업	N	N	N	N	N	4855	-185	5	-3.67	785266720	159349	53.67	5040	5070	4740	6550	3530	5040	4927.97	2.12	-40921	5280	5160	5010	4890	4740	5220	4950	66	1510	500	3830	5	1	13195454	641	44.54	1.03	12	1.21	109.00	4722.00	5130	20241021	-5.36	2810	20240806	72.78	5130	-5.36	20241021	2810	72.78	20240806	5130	-5.36	20241021	2810	72.78	20240806	4.40	N	072130	500	65 억	280112	N	N	2	N	N
64	20241022	090641	57	100.00	KOSPI		서비스업	N	N	N	N	N	4980	-60	5	-1.19	66567815	13255	4.46	5040	5070	4970	6550	3530	5040	5022.09	2.12	-4087	5280	5160	5010	4890	4740	5220	4950	66	1510	500	3830	5	1	13195454	657	45.69	1.05	12	0.10	109.00	4722.00	5130	20241021	-2.92	2810	20240806	77.22	5130	-2.92	20241021	2810	77.22	20240806	5130	-2.92	20241021	2810	77.22	20240806	4.40	N	072130	500	65 억	280112	N	N	2	N	N
65	20241021	160635	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	5040	160	2	3.28	1478429100	295152	141.52	4910	5130	4860	6340	3420	4880	5009.43	1.76	52290	4966	4922	4846	4802	4726	4945	4825	66	1460	500	3700	10	1	13195454	665	46.24	1.07	12	2.24	109.00	4722.00	5130	20241021	-1.75	2810	20240806	79.36	5130	-1.75	20241021	2810	79.36	20240806	5130	-1.75	20241021	2810	79.36	20240806	4.53	N	072130	500	65 억	231642	N	N	2	N	N
66	20241021	150640	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	5030	150	2	3.07	1396163450	278790	133.68	4910	5130	4860	6340	3420	4880	5008.36	1.76	48369	4966	4922	4846	4802	4726	4945	4825	66	1460	500	3700	10	1	13195454	664	46.15	1.07	12	2.11	109.00	4722.00	5130	20241021	-1.95	2810	20240806	79.00	5130	-1.95	20241021	2810	79.00	20240806	5130	-1.95	20241021	2810	79.00	20240806	4.53	N	072130	500	65 억	231642	N	N	0	N	N
67	20241021	140641	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	5050	170	2	3.48	1252514870	250226	119.98	4910	5130	4860	6340	3420	4880	5005.99	1.76	40400	4966	4922	4846	4802	4726	4945	4825	66	1460	500	3700	10	1	13195454	666	46.33	1.07	12	1.90	109.00	4722.00	5130	20241021	-1.56	2810	20240806	79.72	5130	-1.56	20241021	2810	79.72	20240806	5130	-1.56	20241021	2810	79.72	20240806	4.53	N	072130	500	65 억	231642	N	N	0	N	N
68	20241021	130639	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	5060	180	2	3.69	1073346720	214633	102.91	4910	5130	4860	6340	3420	4880	5001.36	1.76	29777	4966	4922	4846	4802	4726	4945	4825	66	1460	500	3700	10	1	13195454	668	46.42	1.07	12	1.63	109.00	4722.00	5130	20241021	-1.36	2810	20240806	80.07	5130	-1.36	20241021	2810	80.07	20240806	5130	-1.36	20241021	2810	80.07	20240806	4.53	N	072130	500	65 억	231642	N	N	0	N	N
69	20241021	120640	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	5000	120	2	2.46	925182210	185336	88.87	4910	5130	4860	6340	3420	4880	4992.47	1.76	30211	4966	4922	4846	4802	4726	4945	4825	66	1460	500	3700	10	1	13195454	660	45.87	1.06	12	1.40	109.00	4722.00	5130	20241021	-2.53	2810	20240806	77.94	5130	-2.53	20241021	2810	77.94	20240806	5130	-2.53	20241021	2810	77.94	20240806	4.53	N	072130	500	65 억	231642	N	N	0	N	N
70	20241021	110636	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	5050	170	2	3.48	665862180	132968	63.76	4910	5130	4860	6340	3420	4880	5008.57	1.76	22548	4966	4922	4846	4802	4726	4945	4825	66	1460	500	3700	10	1	13195454	666	46.33	1.07	12	1.01	109.00	4722.00	5130	20241021	-1.56	2810	20240806	79.72	5130	-1.56	20241021	2810	79.72	20240806	5130	-1.56	20241021	2810	79.72	20240806	4.53	N	072130	500	65 억	231642	N	N	0	N	N
71	20241021	100639	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4990	110	2	2.25	250947890	50842	24.38	4910	4995	4860	6340	3420	4880	4936.86	1.76	10616	4966	4922	4846	4802	4726	4945	4825	66	1460	500	3700	5	1	13195454	658	45.78	1.06	12	0.39	109.00	4722.00	4995	20241021	-0.10	2810	20240806	77.58	4995	-0.10	20241021	2810	77.58	20240806	4995	-0.10	20241021	2810	77.58	20240806	4.53	N	072130	500	65 억	231642	N	N	0	N	N
72	20241021	090636	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4890	10	2	0.20	29050910	5931	2.84	4910	4920	4875	6340	3420	4880	4901.44	1.76	-1071	4966	4922	4846	4802	4726	4945	4825	66	1460	500	3700	5	1	13195454	645	44.86	1.04	12	0.04	109.00	4722.00	4920	20241021	-0.61	2810	20240806	74.02	4920	-0.61	20241021	2810	74.02	20240806	4920	-0.61	20241021	2810	74.02	20240806	4.53	N	072130	500	65 억	231642	N	N	0	N	N
73	20241018	160636	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4880	75	2	1.56	1005842520	207918	103.19	4820	4890	4770	6240	3365	4805	4837.74	1.61	21170	4921	4862	4756	4697	4591	4892	4727	66	1435	500	3650	5	1	13195454	644	44.77	1.03	12	1.58	109.00	4722.00	4890	20241018	-0.20	2810	20240806	73.67	4890	-0.20	20241018	2810	73.67	20240806	4890	-0.20	20241018	2810	73.67	20240806	4.66	N	072130	500	65 억	213087	N	N	3	N	N
74	20241018	150655	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4870	65	2	1.35	983954405	203433	100.97	4820	4890	4770	6240	3365	4805	4836.80	1.61	21201	4921	4862	4756	4697	4591	4892	4727	66	1435	500	3650	5	1	13195454	643	44.68	1.03	12	1.54	109.00	4722.00	4890	20241018	-0.41	2810	20240806	73.31	4890	-0.41	20241018	2810	73.31	20240806	4890	-0.41	20241018	2810	73.31	20240806	4.66	N	072130	500	65 억	213087	N	N	3	N	N
75	20241018	140655	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4865	60	2	1.25	838629970	173606	86.16	4820	4885	4770	6240	3365	4805	4830.70	1.61	18898	4921	4862	4756	4697	4591	4892	4727	66	1435	500	3650	5	1	13195454	642	44.63	1.03	12	1.32	109.00	4722.00	4885	20241018	-0.41	2810	20240806	73.13	4885	-0.41	20241018	2810	73.13	20240806	4885	-0.41	20241018	2810	73.13	20240806	4.66	N	072130	500	65 억	213087	N	N	3	N	N
76	20241018	130641	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4860	55	2	1.14	645602395	133869	66.44	4820	4865	4770	6240	3365	4805	4822.68	1.61	15465	4921	4862	4756	4697	4591	4892	4727	66	1435	500	3650	5	1	13195454	641	44.59	1.03	12	1.01	109.00	4722.00	4865	20241018	-0.10	2810	20240806	72.95	4865	-0.10	20241018	2810	72.95	20240806	4865	-0.10	20241018	2810	72.95	20240806	4.66	N	072130	500	65 억	213087	N	N	3	N	N
77	20241018	120648	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4845	40	2	0.83	506705090	105255	52.24	4820	4845	4770	6240	3365	4805	4814.10	1.61	3453	4921	4862	4756	4697	4591	4892	4727	66	1435	500	3650	5	1	13195454	639	44.45	1.03	12	0.80	109.00	4722.00	4845	20241018	0.00	2810	20240806	72.42	4845	0.00	20241018	2810	72.42	20240806	4845	0.00	20241018	2810	72.42	20240806	4.66	N	072130	500	65 억	213087	N	N	3	N	N
78	20241018	110645	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4825	20	2	0.42	404233320	84058	41.72	4820	4835	4770	6240	3365	4805	4809.00	1.61	-7673	4921	4862	4756	4697	4591	4892	4727	66	1435	500	3650	5	1	13195454	637	44.27	1.02	12	0.64	109.00	4722.00	4835	20241018	-0.21	2810	20240806	71.71	4835	-0.21	20241018	2810	71.71	20240806	4835	-0.21	20241018	2810	71.71	20240806	4.66	N	072130	500	65 억	213087	N	N	3	N	N
79	20241018	100638	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4825	20	2	0.42	328936215	68417	33.96	4820	4835	4770	6240	3365	4805	4807.83	1.61	-6577	4921	4862	4756	4697	4591	4892	4727	66	1435	500	3650	5	1	13195454	637	44.27	1.02	12	0.52	109.00	4722.00	4835	20241018	-0.21	2810	20240806	71.71	4835	-0.21	20241018	2810	71.71	20240806	4835	-0.21	20241018	2810	71.71	20240806	4.66	N	072130	500	65 억	213087	N	N	3	N	N
80	20241018	090640	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4785	-20	5	-0.42	53872470	11209	5.56	4820	4820	4770	6240	3365	4805	4806.21	1.61	-5188	4921	4862	4756	4697	4591	4892	4727	66	1435	500	3650	5	1	13195454	631	43.90	1.01	12	0.08	109.00	4722.00	4820	20241018	-0.73	2810	20240806	70.28	4820	-0.73	20241018	2810	70.28	20240806	4820	-0.73	20241018	2810	70.28	20240806	4.66	N	072130	500	65 억	213087	N	N	3	N	N
81	20241017	160638	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4805	130	2	2.78	959092365	201028	168.39	4650	4815	4650	6070	3275	4675	4770.68	1.34	23585	4751	4712	4656	4617	4561	4732	4637	66	1395	500	3550	5	1	13195454	634	44.08	1.02	12	1.52	109.00	4722.00	4815	20241017	-0.21	2810	20240806	71.00	4815	-0.21	20241017	2810	71.00	20240806	4815	-0.21	20241017	2810	71.00	20240806	4.61	N	072130	500	65 억	177217	N	N	3	N	N
82	20241017	150640	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4790	115	2	2.46	910138780	190815	159.84	4650	4815	4650	6070	3275	4675	4769.74	1.34	25196	4751	4712	4656	4617	4561	4732	4637	66	1395	500	3550	5	1	13195454	632	43.94	1.01	12	1.45	109.00	4722.00	4815	20241017	-0.52	2810	20240806	70.46	4815	-0.52	20241017	2810	70.46	20240806	4815	-0.52	20241017	2810	70.46	20240806	4.61	N	072130	500	65 억	177217	N	N	1	N	N
83	20241017	140639	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4810	135	2	2.89	770235200	161611	135.37	4650	4815	4650	6070	3275	4675	4765.98	1.34	28074	4751	4712	4656	4617	4561	4732	4637	66	1395	500	3550	5	1	13195454	635	44.13	1.02	12	1.22	109.00	4722.00	4815	20241017	-0.10	2810	20240806	71.17	4815	-0.10	20241017	2810	71.17	20240806	4815	-0.10	20241017	2810	71.17	20240806	4.61	N	072130	500	65 억	177217	N	N	1	N	N
84	20241017	130638	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4795	120	2	2.57	658848195	138425	115.95	4650	4810	4650	6070	3275	4675	4759.60	1.34	26190	4751	4712	4656	4617	4561	4732	4637	66	1395	500	3550	5	1	13195454	633	43.99	1.02	12	1.05	109.00	4722.00	4810	20241017	-0.31	2810	20240806	70.64	4810	-0.31	20241017	2810	70.64	20240806	4810	-0.31	20241017	2810	70.64	20240806	4.61	N	072130	500	65 억	177217	N	N	1	N	N
85	20241017	120641	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4710	35	2	0.75	496740185	104586	87.61	4650	4795	4650	6070	3275	4675	4749.59	1.34	15905	4751	4712	4656	4617	4561	4732	4637	66	1395	500	3550	5	1	13195454	622	43.21	1.00	12	0.79	109.00	4722.00	4795	20241017	-1.77	2810	20240806	67.62	4795	-1.77	20241017	2810	67.62	20240806	4795	-1.77	20241017	2810	67.62	20240806	4.61	N	072130	500	65 억	177217	N	N	1	N	N
86	20241017	110641	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4780	105	2	2.25	421308645	88715	74.31	4650	4795	4650	6070	3275	4675	4749.01	1.34	20372	4751	4712	4656	4617	4561	4732	4637	66	1395	500	3550	5	1	13195454	631	43.85	1.01	12	0.67	109.00	4722.00	4795	20241017	-0.31	2810	20240806	70.11	4795	-0.31	20241017	2810	70.11	20240806	4795	-0.31	20241017	2810	70.11	20240806	4.61	N	072130	500	65 억	177217	N	N	1	N	N
87	20241017	100640	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4750	75	2	1.60	282401360	59641	49.96	4650	4770	4650	6070	3275	4675	4735.02	1.34	12658	4751	4712	4656	4617	4561	4732	4637	66	1395	500	3550	5	1	13195454	627	43.58	1.01	12	0.45	109.00	4722.00	4770	20241017	-0.42	2810	20240806	69.04	4770	-0.42	20241017	2810	69.04	20240806	4770	-0.42	20241017	2810	69.04	20240806	4.61	N	072130	500	65 억	177217	N	N	1	N	N
88	20241017	090635	57	100.00	KOSPI		서비스업	N	N	N	N	N	4690	15	2	0.32	6636765	1422	1.19	4650	4690	4650	6070	3275	4675	4667.20	1.34	834	4751	4712	4656	4617	4561	4732	4637	66	1395	500	3550	5	1	13195454	619	43.03	0.99	12	0.01	109.00	4722.00	4720	20241011	-0.64	2810	20240806	66.90	4720	-0.64	20241011	2810	66.90	20240806	4720	-0.64	20241011	2810	66.90	20240806	4.61	N	072130	500	65 억	177217	N	N	1	N	N
89	20241016	160633	57	100.00	KOSPI		서비스업	N	N	N	N	N	4675	20	2	0.43	454896530	97582	85.48	4600	4695	4600	6050	3260	4655	4661.68	1.05	31344	4718	4686	4638	4606	4558	4662	4582	66	1395	500	3530	5	1	13195454	617	42.89	0.99	12	0.74	109.00	4722.00	4720	20241011	-0.95	2810	20240806	66.37	4720	-0.95	20241011	2810	66.37	20240806	4720	-0.95	20241011	2810	66.37	20240806	4.41	N	072130	500	65 억	138588	N	N	1	N	N
90	20241016	150636	57	100.00	KOSPI		서비스업	N	N	N	N	N	4665	10	2	0.21	404314385	86724	75.97	4600	4695	4600	6050	3260	4655	4662.08	1.05	29042	4718	4686	4638	4606	4558	4662	4582	66	1395	500	3530	5	1	13195454	616	42.80	0.99	12	0.66	109.00	4722.00	4720	20241011	-1.17	2810	20240806	66.01	4720	-1.17	20241011	2810	66.01	20240806	4720	-1.17	20241011	2810	66.01	20240806	4.41	N	072130	500	65 억	138588	N	N	9	N	N
91	20241016	140636	57	100.00	KOSPI		서비스업	N	N	N	N	N	4680	25	2	0.54	389798385	83616	73.25	4600	4695	4600	6050	3260	4655	4661.77	1.05	27958	4718	4686	4638	4606	4558	4662	4582	66	1395	500	3530	5	1	13195454	618	42.94	0.99	12	0.63	109.00	4722.00	4720	20241011	-0.85	2810	20240806	66.55	4720	-0.85	20241011	2810	66.55	20240806	4720	-0.85	20241011	2810	66.55	20240806	4.41	N	072130	500	65 억	138588	N	N	9	N	N
92	20241016	130634	57	100.00	KOSPI		서비스업	N	N	N	N	N	4630	-25	5	-0.54	231867140	49769	43.60	4600	4695	4600	6050	3260	4655	4658.87	1.05	9510	4718	4686	4638	4606	4558	4662	4582	66	1395	500	3530	5	1	13195454	611	42.48	0.98	12	0.38	109.00	4722.00	4720	20241011	-1.91	2810	20240806	64.77	4720	-1.91	20241011	2810	64.77	20240806	4720	-1.91	20241011	2810	64.77	20240806	4.41	N	072130	500	65 억	138588	N	N	9	N	N
93	20241016	120634	57	100.00	KOSPI		서비스업	N	N	N	N	N	4650	-5	5	-0.11	194959710	41814	36.63	4600	4695	4600	6050	3260	4655	4662.55	1.05	12152	4718	4686	4638	4606	4558	4662	4582	66	1395	500	3530	5	1	13195454	614	42.66	0.98	12	0.32	109.00	4722.00	4720	20241011	-1.48	2810	20240806	65.48	4720	-1.48	20241011	2810	65.48	20240806	4720	-1.48	20241011	2810	65.48	20240806	4.41	N	072130	500	65 억	138588	N	N	9	N	N
94	20241016	110633	57	100.00	KOSPI		서비스업	N	N	N	N	N	4660	5	2	0.11	185054535	39683	34.76	4600	4695	4600	6050	3260	4655	4663.32	1.05	12406	4718	4686	4638	4606	4558	4662	4582	66	1395	500	3530	5	1	13195454	615	42.75	0.99	12	0.30	109.00	4722.00	4720	20241011	-1.27	2810	20240806	65.84	4720	-1.27	20241011	2810	65.84	20240806	4720	-1.27	20241011	2810	65.84	20240806	4.41	N	072130	500	65 억	138588	N	N	9	N	N
95	20241016	100634	57	100.00	KOSPI		서비스업	N	N	N	N	N	4650	-5	5	-0.11	177186570	37991	33.28	4600	4695	4600	6050	3260	4655	4663.91	1.05	12602	4718	4686	4638	4606	4558	4662	4582	66	1395	500	3530	5	1	13195454	614	42.66	0.98	12	0.29	109.00	4722.00	4720	20241011	-1.48	2810	20240806	65.48	4720	-1.48	20241011	2810	65.48	20240806	4720	-1.48	20241011	2810	65.48	20240806	4.41	N	072130	500	65 억	138588	N	N	9	N	N
96	20241016	090635	57	100.00	KOSPI		서비스업	N	N	N	N	N	4655	0	3	0.00	11229625	2428	2.13	4600	4655	4600	6050	3260	4655	4625.05	1.05	-1042	4718	4686	4638	4606	4558	4662	4582	66	1395	500	3530	5	1	13195454	614	42.71	0.99	12	0.02	109.00	4722.00	4720	20241011	-1.38	2810	20240806	65.66	4720	-1.38	20241011	2810	65.66	20240806	4720	-1.38	20241011	2810	65.66	20240806	4.41	N	072130	500	65 억	138588	N	N	9	N	N
97	20241015	160630	57	100.00	KOSPI		서비스업	N	N	N	N	N	4655	15	2	0.32	525969580	113611	70.17	4670	4670	4590	6030	3250	4640	4629.55	1.12	-6055	4806	4722	4586	4502	4366	4765	4545	66	1390	500	3520	5	1	13195454	614	42.71	0.99	12	0.86	109.00	4722.00	4720	20241011	-1.38	2810	20240806	65.66	4720	-1.38	20241011	2810	65.66	20240806	4720	-1.38	20241011	2810	65.66	20240806	4.36	N	072130	500	65 억	147622	N	N	9	N	N
98	20241015	150636	57	100.00	KOSPI		서비스업	N	N	N	N	N	4640	0	3	0.00	437027215	94458	58.34	4670	4670	4590	6030	3250	4640	4626.68	1.12	-6073	4806	4722	4586	4502	4366	4765	4545	66	1390	500	3520	5	1	13195454	612	42.57	0.98	12	0.72	109.00	4722.00	4720	20241011	-1.69	2810	20240806	65.12	4720	-1.69	20241011	2810	65.12	20240806	4720	-1.69	20241011	2810	65.12	20240806	4.36	N	072130	500	65 억	147622	N	N	5	N	N
99	20241015	140636	57	100.00	KOSPI		서비스업	N	N	N	N	N	4640	0	3	0.00	385828025	83411	51.51	4670	4670	4590	6030	3250	4640	4625.63	1.12	-5149	4806	4722	4586	4502	4366	4765	4545	66	1390	500	3520	5	1	13195454	612	42.57	0.98	12	0.63	109.00	4722.00	4720	20241011	-1.69	2810	20240806	65.12	4720	-1.69	20241011	2810	65.12	20240806	4720	-1.69	20241011	2810	65.12	20240806	4.36	N	072130	500	65 억	147622	N	N	5	N	N
100	20241015	130633	57	100.00	KOSPI		서비스업	N	N	N	N	N	4620	-20	5	-0.43	298660975	64536	39.86	4670	4670	4595	6030	3250	4640	4627.82	1.12	-2493	4806	4722	4586	4502	4366	4765	4545	66	1390	500	3520	5	1	13195454	610	42.39	0.98	12	0.49	109.00	4722.00	4720	20241011	-2.12	2810	20240806	64.41	4720	-2.12	20241011	2810	64.41	20240806	4720	-2.12	20241011	2810	64.41	20240806	4.36	N	072130	500	65 억	147622	N	N	5	N	N
101	20241015	120633	57	100.00	KOSPI		서비스업	N	N	N	N	N	4640	0	3	0.00	281156390	60758	37.52	4670	4670	4595	6030	3250	4640	4627.48	1.12	-1406	4806	4722	4586	4502	4366	4765	4545	66	1390	500	3520	5	1	13195454	612	42.57	0.98	12	0.46	109.00	4722.00	4720	20241011	-1.69	2810	20240806	65.12	4720	-1.69	20241011	2810	65.12	20240806	4720	-1.69	20241011	2810	65.12	20240806	4.36	N	072130	500	65 억	147622	N	N	5	N	N
102	20241015	110642	57	100.00	KOSPI		서비스업	N	N	N	N	N	4640	0	3	0.00	222414740	48124	29.72	4670	4670	4595	6030	3250	4640	4621.70	1.12	-654	4806	4722	4586	4502	4366	4765	4545	66	1390	500	3520	5	1	13195454	612	42.57	0.98	12	0.36	109.00	4722.00	4720	20241011	-1.69	2810	20240806	65.12	4720	-1.69	20241011	2810	65.12	20240806	4720	-1.69	20241011	2810	65.12	20240806	4.36	N	072130	500	65 억	147622	N	N	5	N	N
103	20241015	100634	57	100.00	KOSPI		서비스업	N	N	N	N	N	4615	-25	5	-0.54	156615050	33869	20.92	4670	4670	4595	6030	3250	4640	4624.14	1.12	-656	4806	4722	4586	4502	4366	4765	4545	66	1390	500	3520	5	1	13195454	609	42.34	0.98	12	0.26	109.00	4722.00	4720	20241011	-2.22	2810	20240806	64.23	4720	-2.22	20241011	2810	64.23	20240806	4720	-2.22	20241011	2810	64.23	20240806	4.36	N	072130	500	65 억	147622	N	N	5	N	N
104	20241015	090633	57	100.00	KOSPI		서비스업	N	N	N	N	N	4595	-45	5	-0.97	104131155	22529	13.91	4670	4670	4595	6030	3250	4640	4622.09	1.12	3863	4806	4722	4586	4502	4366	4765	4545	66	1390	500	3520	5	1	13195454	606	42.16	0.97	12	0.17	109.00	4722.00	4720	20241011	-2.65	2810	20240806	63.52	4720	-2.65	20241011	2810	63.52	20240806	4720	-2.65	20241011	2810	63.52	20240806	4.36	N	072130	500	65 억	147622	N	N	5	N	N
105	20241014	160618	57	100.00	KOSPI		서비스업	N	N	N	N	N	4640	-15	5	-0.32	741657985	161848	63.36	4585	4670	4450	6050	3260	4655	4582.24	1.40	-37727	4901	4777	4596	4472	4291	4687	4382	66	1395	500	3530	5	1	13195454	612	42.57	0.98	12	1.23	109.00	4722.00	4720	20241011	-1.69	2810	20240806	65.12	4720	-1.69	20241011	2810	65.12	20240806	4720	-1.69	20241011	2810	65.12	20240806	4.37	N	072130	500	65 억	185030	N	N	5	N	N
106	20241014	150627	57	100.00	KOSPI		서비스업	N	N	N	N	N	4590	-65	5	-1.40	702577855	153392	60.05	4585	4670	4450	6050	3260	4655	4580.28	1.40	-34286	4901	4777	4596	4472	4291	4687	4382	66	1395	500	3530	5	1	13195454	606	42.11	0.97	12	1.16	109.00	4722.00	4720	20241011	-2.75	2810	20240806	63.35	4720	-2.75	20241011	2810	63.35	20240806	4720	-2.75	20241011	2810	63.35	20240806	4.37	N	072130	500	65 억	185030	N	N	0	N	N
107	20241014	140626	57	100.00	KOSPI		서비스업	N	N	N	N	N	4610	-45	5	-0.97	581064100	127059	49.74	4585	4670	4450	6050	3260	4655	4573.18	1.40	-30743	4901	4777	4596	4472	4291	4687	4382	66	1395	500	3530	5	1	13195454	608	42.29	0.98	12	0.96	109.00	4722.00	4720	20241011	-2.33	2810	20240806	64.06	4720	-2.33	20241011	2810	64.06	20240806	4720	-2.33	20241011	2810	64.06	20240806	4.37	N	072130	500	65 억	185030	N	N	0	N	N
108	20241014	130626	57	100.00	KOSPI		서비스업	N	N	N	N	N	4630	-25	5	-0.54	504113060	110333	43.20	4585	4670	4450	6050	3260	4655	4569.01	1.40	-29823	4901	4777	4596	4472	4291	4687	4382	66	1395	500	3530	5	1	13195454	611	42.48	0.98	12	0.84	109.00	4722.00	4720	20241011	-1.91	2810	20240806	64.77	4720	-1.91	20241011	2810	64.77	20240806	4720	-1.91	20241011	2810	64.77	20240806	4.37	N	072130	500	65 억	185030	N	N	0	N	N
109	20241014	120619	57	100.00	KOSPI		서비스업	N	N	N	N	N	4645	-10	5	-0.21	480823200	105304	41.23	4585	4670	4450	6050	3260	4655	4566.05	1.40	-27547	4901	4777	4596	4472	4291	4687	4382	66	1395	500	3530	5	1	13195454	613	42.61	0.98	12	0.80	109.00	4722.00	4720	20241011	-1.59	2810	20240806	65.30	4720	-1.59	20241011	2810	65.30	20240806	4720	-1.59	20241011	2810	65.30	20240806	4.37	N	072130	500	65 억	185030	N	N	0	N	N
110	20241014	110620	57	100.00	KOSPI		서비스업	N	N	N	N	N	4600	-55	5	-1.18	400154360	87888	34.41	4585	4670	4450	6050	3260	4655	4553.00	1.40	-23981	4901	4777	4596	4472	4291	4687	4382	66	1395	500	3530	5	1	13195454	607	42.20	0.97	12	0.67	109.00	4722.00	4720	20241011	-2.54	2810	20240806	63.70	4720	-2.54	20241011	2810	63.70	20240806	4720	-2.54	20241011	2810	63.70	20240806	4.37	N	072130	500	65 억	185030	N	N	0	N	N
111	20241014	100619	57	100.00	KOSPI		서비스업	N	N	N	N	N	4570	-85	5	-1.83	295317415	64889	25.40	4585	4670	4450	6050	3260	4655	4551.12	1.40	-18037	4901	4777	4596	4472	4291	4687	4382	66	1395	500	3530	5	1	13195454	603	41.93	0.97	12	0.49	109.00	4722.00	4720	20241011	-3.18	2810	20240806	62.63	4720	-3.18	20241011	2810	62.63	20240806	4720	-3.18	20241011	2810	62.63	20240806	4.37	N	072130	500	65 억	185030	N	N	0	N	N
112	20241014	090623	57	100.00	KOSPI		서비스업	N	N	N	N	N	4565	-90	5	-1.93	61651845	13456	5.27	4585	4670	4540	6050	3260	4655	4581.74	1.40	-5093	4901	4777	4596	4472	4291	4687	4382	66	1395	500	3530	5	1	13195454	602	41.88	0.97	12	0.10	109.00	4722.00	4720	20241011	-3.28	2810	20240806	62.46	4720	-3.28	20241011	2810	62.46	20240806	4720	-3.28	20241011	2810	62.46	20240806	4.37	N	072130	500	65 억	185030	N	N	0	N	N
113	20241011	160609	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4655	-15	5	-0.32	1171808660	255211	33.46	4670	4720	4415	6070	3270	4670	4591.44	1.52	-16446	4990	4830	4530	4370	4070	4910	4450	66	1400	500	3540	5	1	13195454	614	42.71	0.99	12	1.93	109.00	4722.00	4720	20241011	-1.38	2810	20240806	65.66	4720	-1.38	20241011	2810	65.66	20240806	4720	-1.38	20241011	2810	65.66	20240806	4.17	N	072130	500	65 억	200652	N	N	0	N	N
114	20241011	150619	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4600	-70	5	-1.50	1125887930	245301	32.16	4670	4720	4415	6070	3270	4670	4589.79	1.52	-13171	4990	4830	4530	4370	4070	4910	4450	66	1400	500	3540	5	1	13195454	607	42.20	0.97	12	1.86	109.00	4722.00	4720	20241011	-2.54	2810	20240806	63.70	4720	-2.54	20241011	2810	63.70	20240806	4720	-2.54	20241011	2810	63.70	20240806	4.17	N	072130	500	65 억	200652	N	N	0	N	N
115	20241011	140620	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4535	-135	5	-2.89	837404070	181978	23.86	4670	4720	4415	6070	3270	4670	4601.64	1.52	-22915	4990	4830	4530	4370	4070	4910	4450	66	1400	500	3540	5	1	13195454	598	41.61	0.96	12	1.38	109.00	4722.00	4720	20241011	-3.92	2810	20240806	61.39	4720	-3.92	20241011	2810	61.39	20240806	4720	-3.92	20241011	2810	61.39	20240806	4.17	N	072130	500	65 억	200652	N	N	0	N	N
116	20241011	130621	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4550	-120	5	-2.57	748375835	162350	21.28	4670	4720	4415	6070	3270	4670	4609.61	1.52	-28099	4990	4830	4530	4370	4070	4910	4450	66	1400	500	3540	5	1	13195454	600	41.74	0.96	12	1.23	109.00	4722.00	4720	20241011	-3.60	2810	20240806	61.92	4720	-3.60	20241011	2810	61.92	20240806	4720	-3.60	20241011	2810	61.92	20240806	4.17	N	072130	500	65 억	200652	N	N	0	N	N
117	20241011	120617	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4475	-195	5	-4.18	662602900	143177	18.77	4670	4720	4450	6070	3270	4670	4627.83	1.52	-28086	4990	4830	4530	4370	4070	4910	4450	66	1400	500	3540	5	1	13195454	590	41.06	0.95	12	1.09	109.00	4722.00	4720	20241011	-5.19	2810	20240806	59.25	4720	-5.19	20241011	2810	59.25	20240806	4720	-5.19	20241011	2810	59.25	20240806	4.17	N	072130	500	65 억	200652	N	N	0	N	N
118	20241011	110616	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4595	-75	5	-1.61	519723590	111627	14.63	4670	4720	4590	6070	3270	4670	4655.88	1.52	-27960	4990	4830	4530	4370	4070	4910	4450	66	1400	500	3540	5	1	13195454	606	42.16	0.97	12	0.85	109.00	4722.00	4720	20241011	-2.65	2810	20240806	63.52	4720	-2.65	20241011	2810	63.52	20240806	4720	-2.65	20241011	2810	63.52	20240806	4.17	N	072130	500	65 억	200652	N	N	0	N	N
119	20241011	100624	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4650	-20	5	-0.43	373289515	80032	10.49	4670	4720	4620	6070	3270	4670	4664.25	1.52	-18183	4990	4830	4530	4370	4070	4910	4450	66	1400	500	3540	5	1	13195454	614	42.66	0.98	12	0.61	109.00	4722.00	4720	20241011	-1.48	2810	20240806	65.48	4720	-1.48	20241011	2810	65.48	20240806	4720	-1.48	20241011	2810	65.48	20240806	4.17	N	072130	500	65 억	200652	N	N	0	N	N
120	20241011	090620	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4670	0	3	0.00	55315590	11871	1.56	4670	4705	4620	6070	3270	4670	4659.64	1.52	130	4990	4830	4530	4370	4070	4910	4450	66	1400	500	3540	5	1	13195454	616	42.84	0.99	12	0.09	109.00	4722.00	4705	20241011	-0.74	2810	20240806	66.19	4705	-0.74	20241011	2810	66.19	20240806	4705	-0.74	20241011	2810	66.19	20240806	4.17	N	072130	500	65 억	200652	N	N	0	N	N
121	20241010	160632	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4670	370	2	8.60	3450155245	759598	677.55	4310	4690	4230	5590	3010	4300	4541.89	1.39	24465	4376	4337	4261	4222	4146	4357	4242	66	1290	500	3260	5	1	13195454	616	42.84	0.99	12	5.76	109.00	4722.00	4690	20241010	-0.43	2810	20240806	66.19	4690	-0.43	20241010	2810	66.19	20240806	4690	-0.43	20241010	2810	66.19	20240806	4.12	N	072130	500	65 억	183604	N	N	0	N	N
122	20241010	150643	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4680	380	2	8.84	3153582430	696153	620.96	4310	4685	4230	5590	3010	4300	4530.01	1.39	17994	4376	4337	4261	4222	4146	4357	4242	66	1290	500	3260	5	1	13195454	618	42.94	0.99	12	5.28	109.00	4722.00	4685	20241010	-0.11	2810	20240806	66.55	4685	-0.11	20241010	2810	66.55	20240806	4685	-0.11	20241010	2810	66.55	20240806	4.12	N	072130	500	65 억	183604	N	N	0	N	N
123	20241010	140638	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4595	295	2	6.86	2768138130	613067	546.84	4310	4670	4230	5590	3010	4300	4515.23	1.39	-2818	4376	4337	4261	4222	4146	4357	4242	66	1290	500	3260	5	1	13195454	606	42.16	0.97	12	4.65	109.00	4722.00	4670	20241010	-1.61	2810	20240806	63.52	4670	-1.61	20241010	2810	63.52	20240806	4670	-1.61	20241010	2810	63.52	20240806	4.12	N	072130	500	65 억	183604	N	N	0	N	N
124	20241010	130636	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	4655	355	2	8.26	2137223260	476994	425.47	4310	4670	4230	5590	3010	4300	4480.61	1.39	14210	4376	4337	4261	4222	4146	4357	4242	66	1290	500	3260	5	1	13195454	614	42.71	0.99	12	3.61	109.00	4722.00	4670	20241010	-0.32	2810	20240806	65.66	4670	-0.32	20241010	2810	65.66	20240806	4670	-0.32	20241010	2810	65.66	20240806	4.12	N	072130	500	65 억	183604	N	N	0	N	N
125	20241010	120637	57	100.00	KOSPI		서비스업	N	N	N	N	N	4525	225	2	5.23	1323173220	299460	267.11	4310	4525	4230	5590	3010	4300	4418.53	1.39	16811	4376	4337	4261	4222	4146	4357	4242	66	1290	500	3260	5	1	13195454	597	41.51	0.96	12	2.27	109.00	4722.00	4530	20240126	-0.11	2810	20240806	61.03	4530	-0.11	20240126	2810	61.03	20240806	4530	-0.11	20240126	2810	61.03	20240806	4.12	N	072130	500	65 억	183604	N	N	0	N	N
126	20241010	110635	57	100.00	KOSPI		서비스업	N	N	N	N	N	4430	130	2	3.02	820549160	187340	167.10	4310	4470	4230	5590	3010	4300	4380.00	1.39	9644	4376	4337	4261	4222	4146	4357	4242	66	1290	500	3260	5	1	13195454	585	40.64	0.94	12	1.42	109.00	4722.00	4530	20240126	-2.21	2810	20240806	57.65	4530	-2.21	20240126	2810	57.65	20240806	4530	-2.21	20240126	2810	57.65	20240806	4.12	N	072130	500	65 억	183604	N	N	0	N	N
127	20241010	100635	57	100.00	KOSPI		서비스업	N	N	N	N	N	4365	65	2	1.51	453243065	104230	92.97	4310	4400	4230	5590	3010	4300	4348.49	1.39	1776	4376	4337	4261	4222	4146	4357	4242	66	1290	500	3260	5	1	13195454	576	40.05	0.92	12	0.79	109.00	4722.00	4530	20240126	-3.64	2810	20240806	55.34	4530	-3.64	20240126	2810	55.34	20240806	4530	-3.64	20240126	2810	55.34	20240806	4.12	N	072130	500	65 억	183604	N	N	0	N	N
128	20241010	090637	57	100.00	KOSPI		서비스업	N	N	N	N	N	4260	-40	5	-0.93	70577075	16479	14.70	4310	4370	4230	5590	3010	4300	4282.85	1.39	-336	4376	4337	4261	4222	4146	4357	4242	66	1290	500	3260	5	1	13195454	562	39.08	0.90	12	0.12	109.00	4722.00	4530	20240126	-5.96	2810	20240806	51.60	4530	-5.96	20240126	2810	51.60	20240806	4530	-5.96	20240126	2810	51.60	20240806	4.12	N	072130	500	65 억	183604	N	N	0	N	N
129	20241008	160632	57	100.00	KOSPI		서비스업	N	N	N	N	N	4300	70	2	1.65	474848050	111847	124.21	4230	4300	4185	5490	2965	4230	4245.51	1.36	3206	4280	4255	4205	4180	4130	4267	4192	66	1260	500	3210	5	1	13195454	567	39.45	0.91	12	0.85	109.00	4722.00	4530	20240126	-5.08	2810	20240806	53.02	4530	-5.08	20240126	2810	53.02	20240806	4530	-5.08	20240126	2810	53.02	20240806	4.24	N	072130	500	65 억	179375	N	N	0	N	N
130	20241008	150636	57	100.00	KOSPI		서비스업	N	N	N	N	N	4235	5	2	0.12	383372385	90494	100.50	4230	4270	4185	5490	2965	4230	4236.44	1.36	4257	4280	4255	4205	4180	4130	4267	4192	66	1260	500	3210	5	1	13195454	559	38.85	0.90	12	0.69	109.00	4722.00	4530	20240126	-6.51	2810	20240806	50.71	4530	-6.51	20240126	2810	50.71	20240806	4530	-6.51	20240126	2810	50.71	20240806	4.24	N	072130	500	65 억	179375	N	N	0	N	N
131	20241008	140634	57	100.00	KOSPI		서비스업	N	N	N	N	N	4240	10	2	0.24	211015940	49892	55.41	4230	4245	4185	5490	2965	4230	4229.45	1.36	-339	4280	4255	4205	4180	4130	4267	4192	66	1260	500	3210	5	1	13195454	559	38.90	0.90	12	0.38	109.00	4722.00	4530	20240126	-6.40	2810	20240806	50.89	4530	-6.40	20240126	2810	50.89	20240806	4530	-6.40	20240126	2810	50.89	20240806	4.24	N	072130	500	65 억	179375	N	N	0	N	N
132	20241008	130633	57	100.00	KOSPI		서비스업	N	N	N	N	N	4220	-10	5	-0.24	186115590	44017	48.88	4230	4245	4185	5490	2965	4230	4228.27	1.36	-201	4280	4255	4205	4180	4130	4267	4192	66	1260	500	3210	5	1	13195454	557	38.72	0.89	12	0.33	109.00	4722.00	4530	20240126	-6.84	2810	20240806	50.18	4530	-6.84	20240126	2810	50.18	20240806	4530	-6.84	20240126	2810	50.18	20240806	4.24	N	072130	500	65 억	179375	N	N	0	N	N
133	20241008	120634	57	100.00	KOSPI		서비스업	N	N	N	N	N	4230	0	3	0.00	126504435	29927	33.23	4230	4245	4185	5490	2965	4230	4227.10	1.36	705	4280	4255	4205	4180	4130	4267	4192	66	1260	500	3210	5	1	13195454	558	38.81	0.90	12	0.23	109.00	4722.00	4530	20240126	-6.62	2810	20240806	50.53	4530	-6.62	20240126	2810	50.53	20240806	4530	-6.62	20240126	2810	50.53	20240806	4.24	N	072130	500	65 억	179375	N	N	0	N	N
134	20241008	110632	57	100.00	KOSPI		서비스업	N	N	N	N	N	4235	5	2	0.12	119182745	28194	31.31	4230	4245	4185	5490	2965	4230	4227.24	1.36	972	4280	4255	4205	4180	4130	4267	4192	66	1260	500	3210	5	1	13195454	559	38.85	0.90	12	0.21	109.00	4722.00	4530	20240126	-6.51	2810	20240806	50.71	4530	-6.51	20240126	2810	50.71	20240806	4530	-6.51	20240126	2810	50.71	20240806	4.24	N	072130	500	65 억	179375	N	N	0	N	N
135	20241008	100635	57	100.00	KOSPI		서비스업	N	N	N	N	N	4220	-10	5	-0.24	80336725	18990	21.09	4230	4245	4185	5490	2965	4230	4230.48	1.36	2032	4280	4255	4205	4180	4130	4267	4192	66	1260	500	3210	5	1	13195454	557	38.72	0.89	12	0.14	109.00	4722.00	4530	20240126	-6.84	2810	20240806	50.18	4530	-6.84	20240126	2810	50.18	20240806	4530	-6.84	20240126	2810	50.18	20240806	4.24	N	072130	500	65 억	179375	N	N	0	N	N
136	20241008	090633	57	100.00	KOSPI		서비스업	N	N	N	N	N	4230	0	3	0.00	8045045	1912	2.12	4230	4230	4185	5490	2965	4230	4207.66	1.36	-226	4280	4255	4205	4180	4130	4267	4192	66	1260	500	3210	5	1	13195454	558	38.81	0.90	12	0.01	109.00	4722.00	4530	20240126	-6.62	2810	20240806	50.53	4530	-6.62	20240126	2810	50.53	20240806	4530	-6.62	20240126	2810	50.53	20240806	4.24	N	072130	500	65 억	179375	N	N	0	N	N
137	20241007	160634	57	100.00	KOSPI		서비스업	N	N	N	N	N	4230	55	2	1.32	376037760	89261	80.34	4175	4230	4155	5420	2925	4175	4212.79	1.28	7418	4278	4226	4153	4101	4028	4252	4127	66	1245	500	3170	5	1	13195454	558	38.81	0.90	12	0.68	109.00	4722.00	4530	20240126	-6.62	2810	20240806	50.53	4530	-6.62	20240126	2810	50.53	20240806	4530	-6.62	20240126	2810	50.53	20240806	4.16	N	072130	500	65 억	169450	N	N	0	N	N
138	20241007	150614	57	100.00	KOSPI		서비스업	N	N	N	N	N	4225	50	2	1.20	334484400	79429	71.49	4175	4230	4155	5420	2925	4175	4211.11	1.28	6153	4278	4226	4153	4101	4028	4252	4127	66	1245	500	3170	5	1	13195454	558	38.76	0.89	12	0.60	109.00	4722.00	4530	20240126	-6.73	2810	20240806	50.36	4530	-6.73	20240126	2810	50.36	20240806	4530	-6.73	20240126	2810	50.36	20240806	4.16	N	072130	500	65 억	169450	N	N	0	N	N
139	20241007	140638	57	100.00	KOSPI		서비스업	N	N	N	N	N	4200	25	2	0.60	264273520	62750	56.48	4175	4230	4155	5420	2925	4175	4211.53	1.28	799	4278	4226	4153	4101	4028	4252	4127	66	1245	500	3170	5	1	13195454	554	38.53	0.89	12	0.48	109.00	4722.00	4530	20240126	-7.28	2810	20240806	49.47	4530	-7.28	20240126	2810	49.47	20240806	4530	-7.28	20240126	2810	49.47	20240806	4.16	N	072130	500	65 억	169450	N	N	0	N	N
140	20241007	130615	57	100.00	KOSPI		서비스업	N	N	N	N	N	4205	30	2	0.72	228454475	54253	48.83	4175	4230	4155	5420	2925	4175	4210.91	1.28	-1380	4278	4226	4153	4101	4028	4252	4127	66	1245	500	3170	5	1	13195454	555	38.58	0.89	12	0.41	109.00	4722.00	4530	20240126	-7.17	2810	20240806	49.64	4530	-7.17	20240126	2810	49.64	20240806	4530	-7.17	20240126	2810	49.64	20240806	4.16	N	072130	500	65 억	169450	N	N	0	N	N
141	20241007	120648	57	100.00	KOSPI		서비스업	N	N	N	N	N	4215	40	2	0.96	184473300	43836	39.46	4175	4230	4155	5420	2925	4175	4208.26	1.28	-1414	4278	4226	4153	4101	4028	4252	4127	66	1245	500	3170	5	1	13195454	556	38.67	0.89	12	0.33	109.00	4722.00	4530	20240126	-6.95	2810	20240806	50.00	4530	-6.95	20240126	2810	50.00	20240806	4530	-6.95	20240126	2810	50.00	20240806	4.16	N	072130	500	65 억	169450	N	N	0	N	N
142	20241007	110606	57	100.00	KOSPI		서비스업	N	N	N	N	N	4220	45	2	1.08	152819415	36320	32.69	4175	4230	4155	5420	2925	4175	4207.58	1.28	-617	4278	4226	4153	4101	4028	4252	4127	66	1245	500	3170	5	1	13195454	557	38.72	0.89	12	0.28	109.00	4722.00	4530	20240126	-6.84	2810	20240806	50.18	4530	-6.84	20240126	2810	50.18	20240806	4530	-6.84	20240126	2810	50.18	20240806	4.16	N	072130	500	65 억	169450	N	N	0	N	N
143	20241007	100606	57	100.00	KOSPI		서비스업	N	N	N	N	N	4205	30	2	0.72	54403885	12967	11.67	4175	4220	4155	5420	2925	4175	4195.56	1.28	995	4278	4226	4153	4101	4028	4252	4127	66	1245	500	3170	5	1	13195454	555	38.58	0.89	12	0.10	109.00	4722.00	4530	20240126	-7.17	2810	20240806	49.64	4530	-7.17	20240126	2810	49.64	20240806	4530	-7.17	20240126	2810	49.64	20240806	4.16	N	072130	500	65 억	169450	N	N	0	N	N
144	20241007	090639	57	100.00	KOSPI		서비스업	N	N	N	N	N	4175	0	3	0.00	9138840	2192	1.97	4175	4180	4155	5420	2925	4175	4169.18	1.28	391	4278	4226	4153	4101	4028	4252	4127	66	1245	500	3170	5	1	13195454	551	38.30	0.88	12	0.02	109.00	4722.00	4530	20240126	-7.84	2810	20240806	48.58	4530	-7.84	20240126	2810	48.58	20240806	4530	-7.84	20240126	2810	48.58	20240806	4.16	N	072130	500	65 억	169450	N	N	0	N	N
145	20241004	160548	57	100.00	KOSPI		서비스업	N	N	N	N	N	4175	35	2	0.85	455751430	109486	82.39	4140	4205	4080	5380	2900	4140	4162.63	1.21	12299	4280	4210	4130	4060	3980	4245	4095	66	1240	500	3140	5	1	13195454	551	38.30	0.88	12	0.83	109.00	4722.00	4530	20240126	-7.84	2810	20240806	48.58	4530	-7.84	20240126	2810	48.58	20240806	4530	-7.84	20240126	2810	48.58	20240806	4.10	N	072130	500	65 억	159398	N	N	0	N	N
146	20241004	150555	57	100.00	KOSPI		서비스업	N	N	N	N	N	4200	60	2	1.45	379594365	91158	68.59	4140	4205	4080	5380	2900	4140	4164.14	1.21	10329	4280	4210	4130	4060	3980	4245	4095	66	1240	500	3140	5	1	13195454	554	38.53	0.89	12	0.69	109.00	4722.00	4530	20240126	-7.28	2810	20240806	49.47	4530	-7.28	20240126	2810	49.47	20240806	4530	-7.28	20240126	2810	49.47	20240806	4.10	N	072130	500	65 억	159398	N	N	0	N	N
147	20241004	140556	57	100.00	KOSPI		서비스업	N	N	N	N	N	4170	30	2	0.72	201220800	48606	36.57	4140	4185	4080	5380	2900	4140	4139.83	1.21	841	4280	4210	4130	4060	3980	4245	4095	66	1240	500	3140	5	1	13195454	550	38.26	0.88	12	0.37	109.00	4722.00	4530	20240126	-7.95	2810	20240806	48.40	4530	-7.95	20240126	2810	48.40	20240806	4530	-7.95	20240126	2810	48.40	20240806	4.10	N	072130	500	65 억	159398	N	N	0	N	N
148	20241004	130553	57	100.00	KOSPI		서비스업	N	N	N	N	N	4155	15	2	0.36	175262760	42366	31.88	4140	4185	4080	5380	2900	4140	4136.87	1.21	278	4280	4210	4130	4060	3980	4245	4095	66	1240	500	3140	5	1	13195454	548	38.12	0.88	12	0.32	109.00	4722.00	4530	20240126	-8.28	2810	20240806	47.86	4530	-8.28	20240126	2810	47.86	20240806	4530	-8.28	20240126	2810	47.86	20240806	4.10	N	072130	500	65 억	159398	N	N	0	N	N
149	20241004	120554	57	100.00	KOSPI		서비스업	N	N	N	N	N	4130	-10	5	-0.24	112652480	27352	20.58	4140	4185	4080	5380	2900	4140	4118.62	1.21	2001	4280	4210	4130	4060	3980	4245	4095	66	1240	500	3140	5	1	13195454	545	37.89	0.87	12	0.21	109.00	4722.00	4530	20240126	-8.83	2810	20240806	46.98	4530	-8.83	20240126	2810	46.98	20240806	4530	-8.83	20240126	2810	46.98	20240806	4.10	N	072130	500	65 억	159398	N	N	0	N	N
150	20241004	110550	57	100.00	KOSPI		서비스업	N	N	N	N	N	4120	-20	5	-0.48	96296235	23385	17.60	4140	4185	4080	5380	2900	4140	4117.86	1.21	2841	4280	4210	4130	4060	3980	4245	4095	66	1240	500	3140	5	1	13195454	544	37.80	0.87	12	0.18	109.00	4722.00	4530	20240126	-9.05	2810	20240806	46.62	4530	-9.05	20240126	2810	46.62	20240806	4530	-9.05	20240126	2810	46.62	20240806	4.10	N	072130	500	65 억	159398	N	N	0	N	N
151	20241004	100548	57	100.00	KOSPI		서비스업	N	N	N	N	N	4115	-25	5	-0.60	74106545	17996	13.54	4140	4185	4080	5380	2900	4140	4117.95	1.21	1841	4280	4210	4130	4060	3980	4245	4095	66	1240	500	3140	5	1	13195454	543	37.75	0.87	12	0.14	109.00	4722.00	4530	20240126	-9.16	2810	20240806	46.44	4530	-9.16	20240126	2810	46.44	20240806	4530	-9.16	20240126	2810	46.44	20240806	4.10	N	072130	500	65 억	159398	N	N	0	N	N
152	20241004	090549	57	100.00	KOSPI		서비스업	N	N	N	N	N	4185	45	2	1.09	6457195	1556	1.17	4140	4185	4140	5380	2900	4140	4149.87	1.21	-292	4280	4210	4130	4060	3980	4245	4095	66	1240	500	3140	5	1	13195454	552	38.39	0.89	12	0.01	109.00	4722.00	4530	20240126	-7.62	2810	20240806	48.93	4530	-7.62	20240126	2810	48.93	20240806	4530	-7.62	20240126	2810	48.93	20240806	4.10	N	072130	500	65 억	159398	N	N	0	N	N
153	20241002	160546	57	100.00	KOSPI		서비스업	N	N	N	N	N	4140	-25	5	-0.60	549059470	132610	59.74	4125	4200	4050	5410	2920	4165	4140.41	1.13	13262	4301	4232	4166	4097	4031	4267	4132	66	1245	500	3160	5	1	13195454	546	37.98	0.88	12	1.00	109.00	4722.00	4530	20240126	-8.61	2810	20240806	47.33	4530	-8.61	20240126	2810	47.33	20240806	4530	-8.61	20240126	2810	47.33	20240806	4.05	N	072130	500	65 억	149526	N	N	0	N	N
154	20241002	150556	57	100.00	KOSPI		서비스업	N	N	N	N	N	4135	-30	5	-0.72	486379480	117472	52.92	4125	4200	4050	5410	2920	4165	4140.39	1.13	14211	4301	4232	4166	4097	4031	4267	4132	66	1245	500	3160	5	1	13195454	546	37.94	0.88	12	0.89	109.00	4722.00	4530	20240126	-8.72	2810	20240806	47.15	4530	-8.72	20240126	2810	47.15	20240806	4530	-8.72	20240126	2810	47.15	20240806	4.05	N	072130	500	65 억	149526	N	N	0	N	N
155	20241002	140554	57	100.00	KOSPI		서비스업	N	N	N	N	N	4160	-5	5	-0.12	464039160	112079	50.49	4125	4200	4050	5410	2920	4165	4140.29	1.13	15481	4301	4232	4166	4097	4031	4267	4132	66	1245	500	3160	5	1	13195454	549	38.17	0.88	12	0.85	109.00	4722.00	4530	20240126	-8.17	2810	20240806	48.04	4530	-8.17	20240126	2810	48.04	20240806	4530	-8.17	20240126	2810	48.04	20240806	4.05	N	072130	500	65 억	149526	N	N	0	N	N
156	20241002	130549	57	100.00	KOSPI		서비스업	N	N	N	N	N	4180	15	2	0.36	413255955	99879	44.99	4125	4200	4050	5410	2920	4165	4137.57	1.13	9681	4301	4232	4166	4097	4031	4267	4132	66	1245	500	3160	5	1	13195454	552	38.35	0.89	12	0.76	109.00	4722.00	4530	20240126	-7.73	2810	20240806	48.75	4530	-7.73	20240126	2810	48.75	20240806	4530	-7.73	20240126	2810	48.75	20240806	4.05	N	072130	500	65 억	149526	N	N	0	N	N
157	20241002	120546	57	100.00	KOSPI		서비스업	N	N	N	N	N	4165	0	3	0.00	300573585	72981	32.88	4125	4170	4050	5410	2920	4165	4118.52	1.13	6643	4301	4232	4166	4097	4031	4267	4132	66	1245	500	3160	5	1	13195454	550	38.21	0.88	12	0.55	109.00	4722.00	4530	20240126	-8.06	2810	20240806	48.22	4530	-8.06	20240126	2810	48.22	20240806	4530	-8.06	20240126	2810	48.22	20240806	4.05	N	072130	500	65 억	149526	N	N	0	N	N
158	20241002	110541	57	100.00	KOSPI		서비스업	N	N	N	N	N	4160	-5	5	-0.12	275052705	66848	30.11	4125	4170	4050	5410	2920	4165	4114.60	1.13	8289	4301	4232	4166	4097	4031	4267	4132	66	1245	500	3160	5	1	13195454	549	38.17	0.88	12	0.51	109.00	4722.00	4530	20240126	-8.17	2810	20240806	48.04	4530	-8.17	20240126	2810	48.04	20240806	4530	-8.17	20240126	2810	48.04	20240806	4.05	N	072130	500	65 억	149526	N	N	0	N	N
159	20241002	100539	57	100.00	KOSPI		서비스업	N	N	N	N	N	4125	-40	5	-0.96	165299855	40436	18.22	4125	4155	4050	5410	2920	4165	4087.94	1.13	6288	4301	4232	4166	4097	4031	4267	4132	66	1245	500	3160	5	1	13195454	544	37.84	0.87	12	0.31	109.00	4722.00	4530	20240126	-8.94	2810	20240806	46.80	4530	-8.94	20240126	2810	46.80	20240806	4530	-8.94	20240126	2810	46.80	20240806	4.05	N	072130	500	65 억	149526	N	N	0	N	N
160	20241002	090537	57	100.00	KOSPI		서비스업	N	N	N	N	N	4110	-55	5	-1.32	27218025	6611	2.98	4125	4155	4100	5410	2920	4165	4117.08	1.13	-1137	4301	4232	4166	4097	4031	4267	4132	66	1245	500	3160	5	1	13195454	542	37.71	0.87	12	0.05	109.00	4722.00	4530	20240126	-9.27	2810	20240806	46.26	4530	-9.27	20240126	2810	46.26	20240806	4530	-9.27	20240126	2810	46.26	20240806	4.05	N	072130	500	65 억	149526	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History