KissMeData/037270/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

69 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	marketWarningCode	shortOverheated
2	20241129	160458	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	20	2	0.41	12214479855	2524643	95.19	4750	4995	4655	6270	3385	4830	4838.06	1.20	101525	5176	5002	4906	4732	4636	4955	4685	323	1440	500	3470	5	1	63429410	3076	14.26	1.89	12	3.98	340.00	2564.00	7130	20241028	-31.98	2345	20240909	106.82	7130	-31.98	20241028	2345	106.82	20240909	7130	-31.98	20241028	2345	106.82	20240909	2.30	N	037270	500	323 억	764208	N	N	4864	N	00	N
3	20241129	150506	57	100.00	KOSPI	서비스업	N	N	N	N	N	4840	10	2	0.21	11244673615	2325013	87.66	4750	4995	4655	6270	3385	4830	4836.39	1.20	32655	5176	5002	4906	4732	4636	4955	4685	323	1440	500	3470	5	1	63429410	3070	14.24	1.89	12	3.67	340.00	2564.00	7130	20241028	-32.12	2345	20240909	106.40	7130	-32.12	20241028	2345	106.40	20240909	7130	-32.12	20241028	2345	106.40	20240909	2.30	N	037270	500	323 억	764208	N	N	15675	N	00	N
4	20241129	140505	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	60	2	1.24	10203367525	2110436	79.57	4750	4995	4655	6270	3385	4830	4834.72	1.20	-13593	5176	5002	4906	4732	4636	4955	4685	323	1440	500	3470	5	1	63429410	3102	14.38	1.91	12	3.33	340.00	2564.00	7130	20241028	-31.42	2345	20240909	108.53	7130	-31.42	20241028	2345	108.53	20240909	7130	-31.42	20241028	2345	108.53	20240909	2.30	N	037270	500	323 억	764208	N	N	15675	N	00	N
5	20241129	130505	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	30	2	0.62	7745824610	1611833	60.77	4750	4975	4655	6270	3385	4830	4805.60	1.20	-70184	5176	5002	4906	4732	4636	4955	4685	323	1440	500	3470	5	1	63429410	3083	14.29	1.90	12	2.54	340.00	2564.00	7130	20241028	-31.84	2345	20240909	107.25	7130	-31.84	20241028	2345	107.25	20240909	7130	-31.84	20241028	2345	107.25	20240909	2.30	N	037270	500	323 억	764208	N	N	15675	N	00	N
6	20241129	120508	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	-10	5	-0.21	7092228695	1476890	55.68	4750	4975	4655	6270	3385	4830	4802.14	1.20	-52790	5176	5002	4906	4732	4636	4955	4685	323	1440	500	3470	5	1	63429410	3057	14.18	1.88	12	2.33	340.00	2564.00	7130	20241028	-32.40	2345	20240909	105.54	7130	-32.40	20241028	2345	105.54	20240909	7130	-32.40	20241028	2345	105.54	20240909	2.30	N	037270	500	323 억	764208	N	N	15675	N	00	N
7	20241129	110507	57	100.00	KOSPI	서비스업	N	N	N	N	N	4845	15	2	0.31	6374796910	1328476	50.09	4750	4975	4655	6270	3385	4830	4798.58	1.20	-73138	5176	5002	4906	4732	4636	4955	4685	323	1440	500	3470	5	1	63429410	3073	14.25	1.89	12	2.09	340.00	2564.00	7130	20241028	-32.05	2345	20240909	106.61	7130	-32.05	20241028	2345	106.61	20240909	7130	-32.05	20241028	2345	106.61	20240909	2.30	N	037270	500	323 억	764208	N	N	15675	N	00	N
8	20241129	100505	57	100.00	KOSPI	서비스업	N	N	N	N	N	4680	-150	5	-3.11	2785136385	591873	22.32	4750	4790	4655	6270	3385	4830	4705.62	1.20	-20697	5176	5002	4906	4732	4636	4955	4685	323	1440	500	3470	5	1	63429410	2968	13.76	1.83	12	0.93	340.00	2564.00	7130	20241028	-34.36	2345	20240909	99.57	7130	-34.36	20241028	2345	99.57	20240909	7130	-34.36	20241028	2345	99.57	20240909	2.30	N	037270	500	323 억	764208	N	N	15675	N	00	N
9	20241129	090505	57	100.00	KOSPI	서비스업	N	N	N	N	N	4760	-70	5	-1.45	434029855	91311	3.44	4750	4790	4725	6270	3385	4830	4753.28	1.20	-4378	5176	5002	4906	4732	4636	4955	4685	323	1440	500	3470	5	1	63429410	3019	14.00	1.86	12	0.14	340.00	2564.00	7130	20241028	-33.24	2345	20240909	102.99	7130	-33.24	20241028	2345	102.99	20240909	7130	-33.24	20241028	2345	102.99	20240909	2.30	N	037270	500	323 억	764208	N	N	15675	N	00	N
10	20241128	160501	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	-210	5	-4.17	12701128850	2582391	37.47	4935	5080	4810	6550	3530	5040	4918.43	1.25	-31128	5420	5230	4960	4770	4500	5325	4865	323	1510	500	3620	5	1	63429410	3064	14.21	1.88	12	4.07	340.00	2564.00	7130	20241028	-32.26	2345	20240909	105.97	7130	-32.26	20241028	2345	105.97	20240909	7130	-32.26	20241028	2345	105.97	20240909	2.12	N	037270	500	323 억	790924	N	N	15675	N	00	N
11	20241128	150509	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-225	5	-4.46	11735237195	2382244	34.56	4935	5080	4810	6550	3530	5040	4926.10	1.25	-67947	5420	5230	4960	4770	4500	5325	4865	323	1510	500	3620	5	1	63429410	3054	14.16	1.88	12	3.76	340.00	2564.00	7130	20241028	-32.47	2345	20240909	105.33	7130	-32.47	20241028	2345	105.33	20240909	7130	-32.47	20241028	2345	105.33	20240909	2.12	N	037270	500	323 억	790924	N	N	1665	N	00	N
12	20241128	140510	57	100.00	KOSPI	서비스업	N	N	N	N	N	4840	-200	5	-3.97	10209845380	2066022	29.98	4935	5080	4835	6550	3530	5040	4941.76	1.25	-125714	5420	5230	4960	4770	4500	5325	4865	323	1510	500	3620	5	1	63429410	3070	14.24	1.89	12	3.26	340.00	2564.00	7130	20241028	-32.12	2345	20240909	106.40	7130	-32.12	20241028	2345	106.40	20240909	7130	-32.12	20241028	2345	106.40	20240909	2.12	N	037270	500	323 억	790924	N	N	1665	N	00	N
13	20241128	130506	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-180	5	-3.57	9170750275	1851762	26.87	4935	5080	4840	6550	3530	5040	4952.42	1.25	-143867	5420	5230	4960	4770	4500	5325	4865	323	1510	500	3620	5	1	63429410	3083	14.29	1.90	12	2.92	340.00	2564.00	7130	20241028	-31.84	2345	20240909	107.25	7130	-31.84	20241028	2345	107.25	20240909	7130	-31.84	20241028	2345	107.25	20240909	2.12	N	037270	500	323 억	790924	N	N	1665	N	00	N
14	20241128	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	-150	5	-2.98	7606606010	1530249	22.20	4935	5080	4870	6550	3530	5040	4970.80	1.25	-92834	5420	5230	4960	4770	4500	5325	4865	323	1510	500	3620	5	1	63429410	3102	14.38	1.91	12	2.41	340.00	2564.00	7130	20241028	-31.42	2345	20240909	108.53	7130	-31.42	20241028	2345	108.53	20240909	7130	-31.42	20241028	2345	108.53	20240909	2.12	N	037270	500	323 억	790924	N	N	1665	N	00	N
15	20241128	110511	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	-60	5	-1.19	5101256030	1021613	14.82	4935	5080	4930	6550	3530	5040	4993.31	1.25	-63074	5420	5230	4960	4770	4500	5325	4865	323	1510	500	3620	5	1	63429410	3159	14.65	1.94	12	1.61	340.00	2564.00	7130	20241028	-30.15	2345	20240909	112.37	7130	-30.15	20241028	2345	112.37	20240909	7130	-30.15	20241028	2345	112.37	20240909	2.12	N	037270	500	323 억	790924	N	N	1665	N	00	N
16	20241128	100509	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-30	5	-0.60	3934547145	787625	11.43	4935	5080	4930	6550	3530	5040	4995.43	1.25	-32573	5420	5230	4960	4770	4500	5325	4865	323	1510	500	3620	10	1	63429410	3178	14.74	1.95	12	1.24	340.00	2564.00	7130	20241028	-29.73	2345	20240909	113.65	7130	-29.73	20241028	2345	113.65	20240909	7130	-29.73	20241028	2345	113.65	20240909	2.12	N	037270	500	323 억	790924	N	N	1665	N	00	N
17	20241128	090506	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-45	5	-0.89	927857850	186646	2.71	4935	5030	4930	6550	3530	5040	4971.01	1.25	4038	5420	5230	4960	4770	4500	5325	4865	323	1510	500	3620	5	1	63429410	3168	14.69	1.95	12	0.29	340.00	2564.00	7130	20241028	-29.94	2345	20240909	113.01	7130	-29.94	20241028	2345	113.01	20240909	7130	-29.94	20241028	2345	113.01	20240909	2.12	N	037270	500	323 억	790924	N	N	1665	N	00	N
18	20241127	160456	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	125	2	2.54	33746771025	6791519	176.50	4870	5150	4690	6380	3445	4915	4968.80	1.26	-7029	5211	5062	4951	4802	4691	5007	4747	323	1465	500	3530	10	1	63429410	3197	14.82	1.97	12	10.71	340.00	2564.00	7130	20241028	-29.31	2345	20240909	114.93	7130	-29.31	20241028	2345	114.93	20240909	7130	-29.31	20241028	2345	114.93	20240909	2.20	N	037270	500	323 억	799502	N	N	1665	N	00	N
19	20241127	150504	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	165	2	3.36	30706158835	6192834	160.94	4870	5150	4690	6380	3445	4915	4958.34	1.26	23939	5211	5062	4951	4802	4691	5007	4747	323	1465	500	3530	10	1	63429410	3222	14.94	1.98	12	9.76	340.00	2564.00	7130	20241028	-28.75	2345	20240909	116.63	7130	-28.75	20241028	2345	116.63	20240909	7130	-28.75	20241028	2345	116.63	20240909	2.20	N	037270	500	323 억	799502	N	N	2098	N	00	N
20	20241127	140504	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	115	2	2.34	21905715195	4466339	116.07	4870	5140	4690	6380	3445	4915	4904.62	1.26	-20821	5211	5062	4951	4802	4691	5007	4747	323	1465	500	3530	10	1	63429410	3190	14.79	1.96	12	7.04	340.00	2564.00	7130	20241028	-29.45	2345	20240909	114.50	7130	-29.45	20241028	2345	114.50	20240909	7130	-29.45	20241028	2345	114.50	20240909	2.20	N	037270	500	323 억	799502	N	N	2098	N	00	N
21	20241127	130501	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	25	2	0.51	13576412820	2810978	73.05	4870	4975	4690	6380	3445	4915	4829.78	1.26	89501	5211	5062	4951	4802	4691	5007	4747	323	1465	500	3530	5	1	63429410	3133	14.53	1.93	12	4.43	340.00	2564.00	7130	20241028	-30.72	2345	20240909	110.66	7130	-30.72	20241028	2345	110.66	20240909	7130	-30.72	20241028	2345	110.66	20240909	2.20	N	037270	500	323 억	799502	N	N	2098	N	00	N
22	20241127	120505	57	100.00	KOSPI	서비스업	N	N	N	N	N	4930	15	2	0.31	12171743800	2526806	65.67	4870	4975	4690	6380	3445	4915	4817.04	1.26	45811	5211	5062	4951	4802	4691	5007	4747	323	1465	500	3530	5	1	63429410	3127	14.50	1.92	12	3.98	340.00	2564.00	7130	20241028	-30.86	2345	20240909	110.23	7130	-30.86	20241028	2345	110.23	20240909	7130	-30.86	20241028	2345	110.23	20240909	2.20	N	037270	500	323 억	799502	N	N	2098	N	00	N
23	20241127	110504	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	-105	5	-2.14	9282734615	1938973	50.39	4870	4895	4690	6380	3445	4915	4787.44	1.26	10646	5211	5062	4951	4802	4691	5007	4747	323	1465	500	3530	5	1	63429410	3051	14.15	1.88	12	3.06	340.00	2564.00	7130	20241028	-32.54	2345	20240909	105.12	7130	-32.54	20241028	2345	105.12	20240909	7130	-32.54	20241028	2345	105.12	20240909	2.20	N	037270	500	323 억	799502	N	N	2098	N	00	N
24	20241127	100503	57	100.00	KOSPI	서비스업	N	N	N	N	N	4755	-160	5	-3.26	7094290175	1484762	38.59	4870	4895	4690	6380	3445	4915	4778.05	1.26	-112221	5211	5062	4951	4802	4691	5007	4747	323	1465	500	3530	5	1	63429410	3016	13.99	1.85	12	2.34	340.00	2564.00	7130	20241028	-33.31	2345	20240909	102.77	7130	-33.31	20241028	2345	102.77	20240909	7130	-33.31	20241028	2345	102.77	20240909	2.20	N	037270	500	323 억	799502	N	N	2098	N	00	N
25	20241127	090501	57	100.00	KOSPI	서비스업	N	N	N	N	N	4845	-70	5	-1.42	1204841545	249507	6.48	4870	4890	4750	6380	3445	4915	4828.85	1.26	-18708	5211	5062	4951	4802	4691	5007	4747	323	1465	500	3530	5	1	63429410	3073	14.25	1.89	12	0.39	340.00	2564.00	7130	20241028	-32.05	2345	20240909	106.61	7130	-32.05	20241028	2345	106.61	20240909	7130	-32.05	20241028	2345	106.61	20240909	2.20	N	037270	500	323 억	799502	N	N	2098	N	00	N
26	20241126	160500	57	100.00	KOSPI	서비스업	N	N	N	N	N	4915	-85	5	-1.70	18574759990	3753115	30.48	5000	5100	4840	6500	3500	5000	4949.21	1.09	103869	5490	5245	5095	4850	4700	5367	4972	323	1500	500	3600	5	1	63429410	3118	14.46	1.92	12	5.92	340.00	2564.00	7130	20241028	-31.07	2345	20240909	109.59	7130	-31.07	20241028	2345	109.59	20240909	7130	-31.07	20241028	2345	109.59	20240909	1.29	N	037270	500	323 억	691926	N	N	2098	N	00	N
27	20241126	150500	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	-75	5	-1.50	17303344615	3494818	28.38	5000	5100	4840	6500	3500	5000	4951.11	1.09	81201	5490	5245	5095	4850	4700	5367	4972	323	1500	500	3600	5	1	63429410	3124	14.49	1.92	12	5.51	340.00	2564.00	7130	20241028	-30.93	2345	20240909	110.02	7130	-30.93	20241028	2345	110.02	20240909	7130	-30.93	20241028	2345	110.02	20240909	1.29	N	037270	500	323 억	691926	N	N	1636	N	00	N
28	20241126	140500	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	-105	5	-2.10	15897513275	3207414	26.05	5000	5100	4840	6500	3500	5000	4956.46	1.09	6371	5490	5245	5095	4850	4700	5367	4972	323	1500	500	3600	5	1	63429410	3105	14.40	1.91	12	5.06	340.00	2564.00	7130	20241028	-31.35	2345	20240909	108.74	7130	-31.35	20241028	2345	108.74	20240909	7130	-31.35	20241028	2345	108.74	20240909	1.29	N	037270	500	323 억	691926	N	N	1636	N	00	N
29	20241126	130459	57	100.00	KOSPI	서비스업	N	N	N	N	N	4965	-35	5	-0.70	14477426045	2918133	23.70	5000	5100	4840	6500	3500	5000	4961.16	1.09	12639	5490	5245	5095	4850	4700	5367	4972	323	1500	500	3600	5	1	63429410	3149	14.60	1.94	12	4.60	340.00	2564.00	7130	20241028	-30.36	2345	20240909	111.73	7130	-30.36	20241028	2345	111.73	20240909	7130	-30.36	20241028	2345	111.73	20240909	1.29	N	037270	500	323 억	691926	N	N	1636	N	00	N
30	20241126	120503	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	-10	5	-0.20	13281378990	2676812	21.74	5000	5100	4840	6500	3500	5000	4961.61	1.09	-11580	5490	5245	5095	4850	4700	5367	4972	323	1500	500	3600	5	1	63429410	3165	14.68	1.95	12	4.22	340.00	2564.00	7130	20241028	-30.01	2345	20240909	112.79	7130	-30.01	20241028	2345	112.79	20240909	7130	-30.01	20241028	2345	112.79	20240909	1.29	N	037270	500	323 억	691926	N	N	1636	N	00	N
31	20241126	110507	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	-75	5	-1.50	11270208065	2272697	18.46	5000	5100	4840	6500	3500	5000	4958.91	1.09	33949	5490	5245	5095	4850	4700	5367	4972	323	1500	500	3600	5	1	63429410	3124	14.49	1.92	12	3.58	340.00	2564.00	7130	20241028	-30.93	2345	20240909	110.02	7130	-30.93	20241028	2345	110.02	20240909	7130	-30.93	20241028	2345	110.02	20240909	1.29	N	037270	500	323 억	691926	N	N	1636	N	00	N
32	20241126	100506	57	100.00	KOSPI	서비스업	N	N	N	N	N	4880	-120	5	-2.40	8660747315	1739184	14.12	5000	5100	4850	6500	3500	5000	4979.75	1.09	2303	5490	5245	5095	4850	4700	5367	4972	323	1500	500	3600	5	1	63429410	3095	14.35	1.90	12	2.74	340.00	2564.00	7130	20241028	-31.56	2345	20240909	108.10	7130	-31.56	20241028	2345	108.10	20240909	7130	-31.56	20241028	2345	108.10	20240909	1.29	N	037270	500	323 억	691926	N	N	1636	N	00	N
33	20241126	090501	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	70	2	1.40	1375815415	274248	2.23	5000	5080	4950	6500	3500	5000	5016.83	1.09	-19116	5490	5245	5095	4850	4700	5367	4972	323	1500	500	3600	10	1	63429410	3216	14.91	1.98	12	0.43	340.00	2564.00	7130	20241028	-28.89	2345	20240909	116.20	7130	-28.89	20241028	2345	116.20	20240909	7130	-28.89	20241028	2345	116.20	20240909	1.29	N	037270	500	323 억	691926	N	N	1636	N	00	N
34	20241125	160451	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-90	5	-1.77	62531586860	12228970	23.72	4950	5340	4945	6610	3570	5090	5113.73	1.45	-272051	6263	5676	5063	4476	3863	5970	4770	323	1520	500	3660	10	1	63429410	3171	14.71	1.95	12	19.28	340.00	2564.00	7130	20241028	-29.87	2345	20240909	113.22	7130	-29.87	20241028	2345	113.22	20240909	7130	-29.87	20241028	2345	113.22	20240909	1.23	N	037270	500	323 억	921130	N	N	1636	N	00	N
35	20241125	150459	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	-10	5	-0.20	60086292470	11742552	22.77	4950	5340	4945	6610	3570	5090	5117.11	1.45	-223403	6263	5676	5063	4476	3863	5970	4770	323	1520	500	3660	10	1	63429410	3222	14.94	1.98	12	18.51	340.00	2564.00	7130	20241028	-28.75	2345	20240909	116.63	7130	-28.75	20241028	2345	116.63	20240909	7130	-28.75	20241028	2345	116.63	20240909	1.23	N	037270	500	323 억	921130	N	N	776	N	00	N
36	20241125	140459	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-40	5	-0.79	57619814610	11255148	21.83	4950	5340	4945	6610	3570	5090	5119.58	1.45	-243748	6263	5676	5063	4476	3863	5970	4770	323	1520	500	3660	10	1	63429410	3203	14.85	1.97	12	17.74	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	7130	-29.17	20241028	2345	115.35	20240909	7130	-29.17	20241028	2345	115.35	20240909	1.23	N	037270	500	323 억	921130	N	N	776	N	00	N
37	20241125	130454	57	100.00	KOSPI	서비스업	N	N	N	N	N	5130	40	2	0.79	55305375700	10798681	20.94	4950	5340	4945	6610	3570	5090	5121.67	1.45	-270800	6263	5676	5063	4476	3863	5970	4770	323	1520	500	3660	10	1	63429410	3254	15.09	2.00	12	17.02	340.00	2564.00	7130	20241028	-28.05	2345	20240909	118.76	7130	-28.05	20241028	2345	118.76	20240909	7130	-28.05	20241028	2345	118.76	20240909	1.23	N	037270	500	323 억	921130	N	N	776	N	00	N
38	20241125	120500	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	60	2	1.18	50241637720	9807320	19.02	4950	5340	4945	6610	3570	5090	5123.08	1.45	-294893	6263	5676	5063	4476	3863	5970	4770	323	1520	500	3660	10	1	63429410	3267	15.15	2.01	12	15.46	340.00	2564.00	7130	20241028	-27.77	2345	20240909	119.62	7130	-27.77	20241028	2345	119.62	20240909	7130	-27.77	20241028	2345	119.62	20240909	1.23	N	037270	500	323 억	921130	N	N	776	N	00	N
39	20241125	110457	57	100.00	KOSPI	서비스업	N	N	N	N	N	5190	100	2	1.96	32012433090	6316460	12.25	4950	5210	4945	6610	3570	5090	5067.88	1.45	-112442	6263	5676	5063	4476	3863	5970	4770	323	1520	500	3660	10	1	63429410	3292	15.26	2.02	12	9.96	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	7130	-27.21	20241028	2345	121.32	20240909	7130	-27.21	20241028	2345	121.32	20240909	1.23	N	037270	500	323 억	921130	N	N	776	N	00	N
40	20241125	100451	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	-20	5	-0.39	23896315920	4728483	9.17	4950	5180	4945	6610	3570	5090	5053.22	1.45	-156918	6263	5676	5063	4476	3863	5970	4770	323	1520	500	3660	10	1	63429410	3216	14.91	1.98	12	7.45	340.00	2564.00	7130	20241028	-28.89	2345	20240909	116.20	7130	-28.89	20241028	2345	116.20	20240909	7130	-28.89	20241028	2345	116.20	20240909	1.23	N	037270	500	323 억	921130	N	N	776	N	00	N
41	20241125	090453	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-40	5	-0.79	6552858780	1299835	2.52	4950	5150	4945	6610	3570	5090	5038.91	1.45	210254	6263	5676	5063	4476	3863	5970	4770	323	1520	500	3660	10	1	63429410	3203	14.85	1.97	12	2.05	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	7130	-29.17	20241028	2345	115.35	20240909	7130	-29.17	20241028	2345	115.35	20240909	1.23	N	037270	500	323 억	921130	N	N	776	N	00	N
42	20241122	160431	57	100.00	KOSPI	서비스업	N	N	N	N	N	5090	590	2	13.11	264856476390	51117883	1633.80	4725	5650	4450	5850	3150	4500	5181.50	2.36	-511569	4826	4662	4486	4322	4146	4575	4235	323	1350	500	3240	10	1	63429410	3229	14.97	1.99	12	80.59	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	7130	-28.61	20241028	2345	117.06	20240909	7130	-28.61	20241028	2345	117.06	20240909	1.07	N	037270	500	323 억	1495645	N	N	776	N	00	N
43	20241122	150433	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	530	2	11.78	255914348650	49355633	1577.48	4725	5650	4450	5850	3150	4500	5185.11	2.36	-559704	4826	4662	4486	4322	4146	4575	4235	323	1350	500	3240	10	1	63429410	3190	14.79	1.96	12	77.81	340.00	2564.00	7130	20241028	-29.45	2345	20240909	114.50	7130	-29.45	20241028	2345	114.50	20240909	7130	-29.45	20241028	2345	114.50	20240909	1.07	N	037270	500	323 억	1495645	N	N	1101	N	00	N
44	20241122	140436	57	100.00	KOSPI	서비스업	N	N	N	N	N	5320	820	2	18.22	211679598750	40621497	1298.32	4725	5650	4450	5850	3150	4500	5211.02	2.36	-470274	4826	4662	4486	4322	4146	4575	4235	323	1350	500	3240	10	1	63429410	3374	15.65	2.07	12	64.04	340.00	2564.00	7130	20241028	-25.39	2345	20240909	126.87	7130	-25.39	20241028	2345	126.87	20240909	7130	-25.39	20241028	2345	126.87	20240909	1.07	N	037270	500	323 억	1495645	N	N	1101	N	00	N
45	20241122	130435	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	1000	2	22.22	169369748010	32930850	1052.52	4725	5630	4450	5850	3150	4500	5143.19	2.36	-598505	4826	4662	4486	4322	4146	4575	4235	323	1350	500	3240	10	1	63429410	3489	16.18	2.15	12	51.92	340.00	2564.00	7130	20241028	-22.86	2345	20240909	134.54	7130	-22.86	20241028	2345	134.54	20240909	7130	-22.86	20241028	2345	134.54	20240909	1.07	N	037270	500	323 억	1495645	N	N	1101	N	00	N
46	20241122	120435	57	100.00	KOSPI	서비스업	N	N	N	N	N	5410	910	2	20.22	130714892500	25895434	827.66	4725	5530	4450	5850	3150	4500	5047.80	2.36	-509225	4826	4662	4486	4322	4146	4575	4235	323	1350	500	3240	10	1	63429410	3432	15.91	2.11	12	40.83	340.00	2564.00	7130	20241028	-24.12	2345	20240909	130.70	7130	-24.12	20241028	2345	130.70	20240909	7130	-24.12	20241028	2345	130.70	20240909	1.07	N	037270	500	323 억	1495645	N	N	1101	N	00	N
47	20241122	110433	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	520	2	11.56	85587757570	17378515	555.44	4725	5290	4450	5850	3150	4500	4924.92	2.36	-678721	4826	4662	4486	4322	4146	4575	4235	323	1350	500	3240	10	1	63429410	3184	14.76	1.96	12	27.40	340.00	2564.00	7130	20241028	-29.59	2345	20240909	114.07	7130	-29.59	20241028	2345	114.07	20240909	7130	-29.59	20241028	2345	114.07	20240909	1.07	N	037270	500	323 억	1495645	N	N	1101	N	00	N
48	20241122	100440	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	405	2	9.00	30100768540	6350387	202.97	4725	4950	4450	5850	3150	4500	4739.99	2.36	-493049	4826	4662	4486	4322	4146	4575	4235	323	1350	500	3240	5	1	63429410	3111	14.43	1.91	12	10.01	340.00	2564.00	7130	20241028	-31.21	2345	20240909	109.17	7130	-31.21	20241028	2345	109.17	20240909	7130	-31.21	20241028	2345	109.17	20240909	1.07	N	037270	500	323 억	1495645	N	N	1101	N	00	N
49	20241122	090435	57	100.00	KOSPI	서비스업	N	N	N	N	N	4595	95	2	2.11	4900522245	1048729	33.52	4725	4760	4580	5850	3150	4500	4672.82	2.36	-191945	4826	4662	4486	4322	4146	4575	4235	323	1350	500	3240	5	1	63429410	2915	13.51	1.79	12	1.65	340.00	2564.00	7130	20241028	-35.55	2345	20240909	95.95	7130	-35.55	20241028	2345	95.95	20240909	7130	-35.55	20241028	2345	95.95	20240909	1.07	N	037270	500	323 억	1495645	N	N	1101	N	00	N
50	20241121	160433	57	100.00	KOSPI	서비스업	N	N	N	N	N	4500	-100	5	-2.17	12931122370	2905306	46.75	4635	4650	4310	5980	3220	4600	4450.51	2.72	-229026	4926	4762	4546	4382	4166	4845	4465	323	1380	500	3310	5	1	63429410	2854	13.24	1.76	12	4.58	340.00	2564.00	7130	20241028	-36.89	2345	20240909	91.90	7130	-36.89	20241028	2345	91.90	20240909	7130	-36.89	20241028	2345	91.90	20240909	0.84	N	037270	500	323 억	1724404	N	N	1101	N	00	N
51	20241121	150442	57	100.00	KOSPI	서비스업	N	N	N	N	N	4390	-210	5	-4.57	11599910975	2606608	41.95	4635	4650	4310	5980	3220	4600	4450.00	2.72	-263480	4926	4762	4546	4382	4166	4845	4465	323	1380	500	3310	5	1	63429410	2785	12.91	1.71	12	4.11	340.00	2564.00	7130	20241028	-38.43	2345	20240909	87.21	7130	-38.43	20241028	2345	87.21	20240909	7130	-38.43	20241028	2345	87.21	20240909	0.84	N	037270	500	323 억	1724404	N	N	742	N	00	N
52	20241121	140441	57	100.00	KOSPI	서비스업	N	N	N	N	N	4350	-250	5	-5.43	10246566695	2295024	36.93	4635	4650	4330	5980	3220	4600	4464.49	2.72	-274867	4926	4762	4546	4382	4166	4845	4465	323	1380	500	3310	5	1	63429410	2759	12.79	1.70	12	3.62	340.00	2564.00	7130	20241028	-38.99	2345	20240909	85.50	7130	-38.99	20241028	2345	85.50	20240909	7130	-38.99	20241028	2345	85.50	20240909	0.84	N	037270	500	323 억	1724404	N	N	742	N	00	N
53	20241121	130437	57	100.00	KOSPI	서비스업	N	N	N	N	N	4430	-170	5	-3.70	9198863610	2055709	33.08	4635	4650	4335	5980	3220	4600	4474.58	2.72	-250591	4926	4762	4546	4382	4166	4845	4465	323	1380	500	3310	5	1	63429410	2810	13.03	1.73	12	3.24	340.00	2564.00	7130	20241028	-37.87	2345	20240909	88.91	7130	-37.87	20241028	2345	88.91	20240909	7130	-37.87	20241028	2345	88.91	20240909	0.84	N	037270	500	323 억	1724404	N	N	742	N	00	N
54	20241121	120437	57	100.00	KOSPI	서비스업	N	N	N	N	N	4410	-190	5	-4.13	8611351475	1922931	30.94	4635	4650	4335	5980	3220	4600	4478.03	2.72	-249523	4926	4762	4546	4382	4166	4845	4465	323	1380	500	3310	5	1	63429410	2797	12.97	1.72	12	3.03	340.00	2564.00	7130	20241028	-38.15	2345	20240909	88.06	7130	-38.15	20241028	2345	88.06	20240909	7130	-38.15	20241028	2345	88.06	20240909	0.84	N	037270	500	323 억	1724404	N	N	742	N	00	N
55	20241121	110436	57	100.00	KOSPI	서비스업	N	N	N	N	N	4390	-210	5	-4.57	7571505780	1685233	27.12	4635	4650	4355	5980	3220	4600	4492.64	2.72	-256093	4926	4762	4546	4382	4166	4845	4465	323	1380	500	3310	5	1	63429410	2785	12.91	1.71	12	2.66	340.00	2564.00	7130	20241028	-38.43	2345	20240909	87.21	7130	-38.43	20241028	2345	87.21	20240909	7130	-38.43	20241028	2345	87.21	20240909	0.84	N	037270	500	323 억	1724404	N	N	742	N	00	N
56	20241121	100441	57	100.00	KOSPI	서비스업	N	N	N	N	N	4510	-90	5	-1.96	5406474700	1196585	19.26	4635	4650	4400	5980	3220	4600	4518.02	2.72	-181686	4926	4762	4546	4382	4166	4845	4465	323	1380	500	3310	5	1	63429410	2861	13.26	1.76	12	1.89	340.00	2564.00	7130	20241028	-36.75	2345	20240909	92.32	7130	-36.75	20241028	2345	92.32	20240909	7130	-36.75	20241028	2345	92.32	20240909	0.84	N	037270	500	323 억	1724404	N	N	742	N	00	N
57	20241121	090438	57	100.00	KOSPI	서비스업	N	N	N	N	N	4590	-10	5	-0.22	1020555220	221183	3.56	4635	4650	4565	5980	3220	4600	4614.30	2.72	-123105	4926	4762	4546	4382	4166	4845	4465	323	1380	500	3310	5	1	63429410	2911	13.50	1.79	12	0.35	340.00	2564.00	7130	20241028	-35.62	2345	20240909	95.74	7130	-35.62	20241028	2345	95.74	20240909	7130	-35.62	20241028	2345	95.74	20240909	0.84	N	037270	500	323 억	1724404	N	N	742	N	00	N
58	20241120	160435	57	100.00	KOSPI	서비스업	N	N	N	N	N	4600	185	2	4.19	28316407210	6176647	77.60	4415	4710	4330	5730	3095	4415	4584.46	2.66	34330	4938	4676	4368	4106	3798	4807	4237	323	1315	500	3170	5	1	63429410	2918	13.53	1.79	12	9.74	340.00	2564.00	7130	20241028	-35.48	2345	20240909	96.16	7130	-35.48	20241028	2345	96.16	20240909	7130	-35.48	20241028	2345	96.16	20240909	0.81	N	037270	500	323 억	1685313	N	N	742	N	00	N
59	20241120	150443	57	100.00	KOSPI	서비스업	N	N	N	N	N	4550	135	2	3.06	27463840465	5990510	75.26	4415	4710	4330	5730	3095	4415	4584.62	2.66	70754	4938	4676	4368	4106	3798	4807	4237	323	1315	500	3170	5	1	63429410	2886	13.38	1.77	12	9.44	340.00	2564.00	7130	20241028	-36.19	2345	20240909	94.03	7130	-36.19	20241028	2345	94.03	20240909	7130	-36.19	20241028	2345	94.03	20240909	0.81	N	037270	500	323 억	1685313	N	N	975	N	00	N
60	20241120	140442	57	100.00	KOSPI	서비스업	N	N	N	N	N	4620	205	2	4.64	25448789570	5551609	69.75	4415	4710	4330	5730	3095	4415	4584.11	2.66	79890	4938	4676	4368	4106	3798	4807	4237	323	1315	500	3170	5	1	63429410	2930	13.59	1.80	12	8.75	340.00	2564.00	7130	20241028	-35.20	2345	20240909	97.01	7130	-35.20	20241028	2345	97.01	20240909	7130	-35.20	20241028	2345	97.01	20240909	0.81	N	037270	500	323 억	1685313	N	N	975	N	00	N
61	20241120	130443	57	100.00	KOSPI	서비스업	N	N	N	N	N	4620	205	2	4.64	24502807860	5345937	67.16	4415	4710	4330	5730	3095	4415	4583.51	2.66	74319	4938	4676	4368	4106	3798	4807	4237	323	1315	500	3170	5	1	63429410	2930	13.59	1.80	12	8.43	340.00	2564.00	7130	20241028	-35.20	2345	20240909	97.01	7130	-35.20	20241028	2345	97.01	20240909	7130	-35.20	20241028	2345	97.01	20240909	0.81	N	037270	500	323 억	1685313	N	N	975	N	00	N
62	20241120	120443	57	100.00	KOSPI	서비스업	N	N	N	N	N	4660	245	2	5.55	20827437905	4556215	57.24	4415	4700	4330	5730	3095	4415	4571.29	2.66	-13379	4938	4676	4368	4106	3798	4807	4237	323	1315	500	3170	5	1	63429410	2956	13.71	1.82	12	7.18	340.00	2564.00	7130	20241028	-34.64	2345	20240909	98.72	7130	-34.64	20241028	2345	98.72	20240909	7130	-34.64	20241028	2345	98.72	20240909	0.81	N	037270	500	323 억	1685313	N	N	975	N	00	N
63	20241120	110442	57	100.00	KOSPI	서비스업	N	N	N	N	N	4665	250	2	5.66	18343619915	4016662	50.46	4415	4700	4330	5730	3095	4415	4566.96	2.66	-44024	4938	4676	4368	4106	3798	4807	4237	323	1315	500	3170	5	1	63429410	2959	13.72	1.82	12	6.33	340.00	2564.00	7130	20241028	-34.57	2345	20240909	98.93	7130	-34.57	20241028	2345	98.93	20240909	7130	-34.57	20241028	2345	98.93	20240909	0.81	N	037270	500	323 억	1685313	N	N	975	N	00	N
64	20241120	100441	57	100.00	KOSPI	서비스업	N	N	N	N	N	4605	190	2	4.30	12616445630	2769324	34.79	4415	4680	4330	5730	3095	4415	4555.90	2.66	-37804	4938	4676	4368	4106	3798	4807	4237	323	1315	500	3170	5	1	63429410	2921	13.54	1.80	12	4.37	340.00	2564.00	7130	20241028	-35.41	2345	20240909	96.38	7130	-35.41	20241028	2345	96.38	20240909	7130	-35.41	20241028	2345	96.38	20240909	0.81	N	037270	500	323 억	1685313	N	N	975	N	00	N
65	20241120	090441	57	100.00	KOSPI	서비스업	N	N	N	N	N	4380	-35	5	-0.79	855347160	194600	2.44	4415	4450	4330	5730	3095	4415	4395.19	2.66	-52635	4938	4676	4368	4106	3798	4807	4237	323	1315	500	3170	5	1	63429410	2778	12.88	1.71	12	0.31	340.00	2564.00	7130	20241028	-38.57	2345	20240909	86.78	7130	-38.57	20241028	2345	86.78	20240909	7130	-38.57	20241028	2345	86.78	20240909	0.81	N	037270	500	323 억	1685313	N	N	975	N	00	N
66	20241119	160421	57	100.00	KOSPI	서비스업	N	N	N	N	N	4415	320	2	7.81	34847198400	7925510	500.24	4065	4630	4060	5320	2870	4095	4396.87	2.69	-17998	4261	4177	4101	4017	3941	4220	4060	323	1225	500	2940	5	1	63429410	2800	12.99	1.72	12	12.50	340.00	2564.00	7130	20241028	-38.08	2345	20240909	88.27	7130	-38.08	20241028	2345	88.27	20240909	7130	-38.08	20241028	2345	88.27	20240909	0.68	N	037270	500	323 억	1706843	N	N	975	N	00	N
67	20241119	150425	57	100.00	KOSPI	서비스업	N	N	N	N	N	4395	300	2	7.33	34065625255	7747699	489.01	4065	4630	4060	5320	2870	4095	4396.91	2.69	-25056	4261	4177	4101	4017	3941	4220	4060	323	1225	500	2940	5	1	63429410	2788	12.93	1.71	12	12.21	340.00	2564.00	7130	20241028	-38.36	2345	20240909	87.42	7130	-38.36	20241028	2345	87.42	20240909	7130	-38.36	20241028	2345	87.42	20240909	0.68	N	037270	500	323 억	1706843	N	N	1188	N	00	N
68	20241119	140423	57	100.00	KOSPI	서비스업	N	N	N	N	N	4360	265	2	6.47	32000409805	7278386	459.39	4065	4630	4060	5320	2870	4095	4396.68	2.69	-73091	4261	4177	4101	4017	3941	4220	4060	323	1225	500	2940	5	1	63429410	2766	12.82	1.70	12	11.47	340.00	2564.00	7130	20241028	-38.85	2345	20240909	85.93	7130	-38.85	20241028	2345	85.93	20240909	7130	-38.85	20241028	2345	85.93	20240909	0.68	N	037270	500	323 억	1706843	N	N	1188	N	00	N
69	20241119	130425	57	100.00	KOSPI	서비스업	N	N	N	N	N	4345	250	2	6.11	30349458355	6898348	435.41	4065	4630	4060	5320	2870	4095	4399.58	2.69	-121026	4261	4177	4101	4017	3941	4220	4060	323	1225	500	2940	5	1	63429410	2756	12.78	1.69	12	10.88	340.00	2564.00	7130	20241028	-39.06	2345	20240909	85.29	7130	-39.06	20241028	2345	85.29	20240909	7130	-39.06	20241028	2345	85.29	20240909	0.68	N	037270	500	323 억	1706843	N	N	1188	N	00	N
70	20241119	120422	57	100.00	KOSPI	서비스업	N	N	N	N	N	4385	290	2	7.08	27896502450	6334263	399.80	4065	4630	4060	5320	2870	4095	4404.12	2.69	-157063	4261	4177	4101	4017	3941	4220	4060	323	1225	500	2940	5	1	63429410	2781	12.90	1.71	12	9.99	340.00	2564.00	7130	20241028	-38.50	2345	20240909	86.99	7130	-38.50	20241028	2345	86.99	20240909	7130	-38.50	20241028	2345	86.99	20240909	0.68	N	037270	500	323 억	1706843	N	N	1188	N	00	N
71	20241119	110426	57	100.00	KOSPI	서비스업	N	N	N	N	N	4415	320	2	7.81	16150347670	3716875	234.60	4065	4540	4060	5320	2870	4095	4345.22	2.69	-150392	4261	4177	4101	4017	3941	4220	4060	323	1225	500	2940	5	1	63429410	2800	12.99	1.72	12	5.86	340.00	2564.00	7130	20241028	-38.08	2345	20240909	88.27	7130	-38.08	20241028	2345	88.27	20240909	7130	-38.08	20241028	2345	88.27	20240909	0.68	N	037270	500	323 억	1706843	N	N	1188	N	00	N
72	20241119	100436	57	100.00	KOSPI	서비스업	N	N	N	N	N	4265	170	2	4.15	4621944350	1099213	69.38	4065	4295	4060	5320	2870	4095	4204.89	2.69	121249	4261	4177	4101	4017	3941	4220	4060	323	1225	500	2940	5	1	63429410	2705	12.54	1.66	12	1.73	340.00	2564.00	7130	20241028	-40.18	2345	20240909	81.88	7130	-40.18	20241028	2345	81.88	20240909	7130	-40.18	20241028	2345	81.88	20240909	0.68	N	037270	500	323 억	1706843	N	N	1188	N	00	N
73	20241119	090434	57	100.00	KOSPI	서비스업	N	N	N	N	N	4070	-25	5	-0.61	177112935	43413	2.74	4065	4120	4060	5320	2870	4095	4079.31	2.69	-5450	4261	4177	4101	4017	3941	4220	4060	323	1225	500	2940	5	1	63429410	2582	11.97	1.59	12	0.07	340.00	2564.00	7130	20241028	-42.92	2345	20240909	73.56	7130	-42.92	20241028	2345	73.56	20240909	7130	-42.92	20241028	2345	73.56	20240909	0.68	N	037270	500	323 억	1706843	N	N	1188	N	00	N
74	20241118	160422	57	100.00	KOSPI	서비스업	N	N	N	N	N	4095	65	2	1.61	6392554800	1562210	65.55	4030	4185	4025	5230	2825	4030	4092.08	2.75	-35011	4310	4170	4035	3895	3760	4240	3965	323	1200	500	2900	5	1	63429410	2597	12.04	1.60	12	2.46	340.00	2564.00	7130	20241028	-42.57	2345	20240909	74.63	7130	-42.57	20241028	2345	74.63	20240909	7130	-42.57	20241028	2345	74.63	20240909	0.71	N	037270	500	323 억	1741279	N	N	1188	N	00	N
75	20241118	150424	57	100.00	KOSPI	서비스업	N	N	N	N	N	4070	40	2	0.99	6038421140	1475453	61.91	4030	4185	4025	5230	2825	4030	4092.69	2.75	-18744	4310	4170	4035	3895	3760	4240	3965	323	1200	500	2900	5	1	63429410	2582	11.97	1.59	12	2.33	340.00	2564.00	7130	20241028	-42.92	2345	20240909	73.56	7130	-42.92	20241028	2345	73.56	20240909	7130	-42.92	20241028	2345	73.56	20240909	0.71	N	037270	500	323 억	1741279	N	N	585	N	00	N
76	20241118	140426	57	100.00	KOSPI	서비스업	N	N	N	N	N	4060	30	2	0.74	5331921065	1301297	54.60	4030	4185	4025	5230	2825	4030	4097.51	2.75	1122	4310	4170	4035	3895	3760	4240	3965	323	1200	500	2900	5	1	63429410	2575	11.94	1.58	12	2.05	340.00	2564.00	7130	20241028	-43.06	2345	20240909	73.13	7130	-43.06	20241028	2345	73.13	20240909	7130	-43.06	20241028	2345	73.13	20240909	0.71	N	037270	500	323 억	1741279	N	N	585	N	00	N
77	20241118	130423	57	100.00	KOSPI	서비스업	N	N	N	N	N	4075	45	2	1.12	4744000990	1156455	48.52	4030	4185	4025	5230	2825	4030	4102.34	2.75	49099	4310	4170	4035	3895	3760	4240	3965	323	1200	500	2900	5	1	63429410	2585	11.99	1.59	12	1.82	340.00	2564.00	7130	20241028	-42.85	2345	20240909	73.77	7130	-42.85	20241028	2345	73.77	20240909	7130	-42.85	20241028	2345	73.77	20240909	0.71	N	037270	500	323 억	1741279	N	N	585	N	00	N
78	20241118	120426	57	100.00	KOSPI	서비스업	N	N	N	N	N	4120	90	2	2.23	4165581045	1015396	42.61	4030	4185	4025	5230	2825	4030	4102.59	2.75	46016	4310	4170	4035	3895	3760	4240	3965	323	1200	500	2900	5	1	63429410	2613	12.12	1.61	12	1.60	340.00	2564.00	7130	20241028	-42.22	2345	20240909	75.69	7130	-42.22	20241028	2345	75.69	20240909	7130	-42.22	20241028	2345	75.69	20240909	0.71	N	037270	500	323 억	1741279	N	N	585	N	00	N
79	20241118	110425	57	100.00	KOSPI	서비스업	N	N	N	N	N	4115	85	2	2.11	3746953150	913873	38.35	4030	4185	4025	5230	2825	4030	4100.27	2.75	33237	4310	4170	4035	3895	3760	4240	3965	323	1200	500	2900	5	1	63429410	2610	12.10	1.60	12	1.44	340.00	2564.00	7130	20241028	-42.29	2345	20240909	75.48	7130	-42.29	20241028	2345	75.48	20240909	7130	-42.29	20241028	2345	75.48	20240909	0.71	N	037270	500	323 억	1741279	N	N	585	N	00	N
80	20241118	100423	57	100.00	KOSPI	서비스업	N	N	N	N	N	4085	55	2	1.36	2756084170	673135	28.24	4030	4185	4025	5230	2825	4030	4094.63	2.75	45756	4310	4170	4035	3895	3760	4240	3965	323	1200	500	2900	5	1	63429410	2591	12.01	1.59	12	1.06	340.00	2564.00	7130	20241028	-42.71	2345	20240909	74.20	7130	-42.71	20241028	2345	74.20	20240909	7130	-42.71	20241028	2345	74.20	20240909	0.71	N	037270	500	323 억	1741279	N	N	585	N	00	N
81	20241118	090421	57	100.00	KOSPI	서비스업	N	N	N	N	N	4130	100	2	2.48	818863835	198554	8.33	4030	4185	4030	5230	2825	4030	4125.29	2.75	10575	4310	4170	4035	3895	3760	4240	3965	323	1200	500	2900	5	1	63429410	2620	12.15	1.61	12	0.31	340.00	2564.00	7130	20241028	-42.08	2345	20240909	76.12	7130	-42.08	20241028	2345	76.12	20240909	7130	-42.08	20241028	2345	76.12	20240909	0.71	N	037270	500	323 억	1741279	N	N	585	N	00	N
82	20241115	160433	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	55	2	1.38	9367405955	2327766	72.13	3950	4175	3900	5160	2785	3975	4024.21	2.46	174200	4615	4295	4130	3810	3645	4212	3727	323	1185	500	2860	5	1	63429410	2556	11.85	1.57	12	3.67	340.00	2564.00	7130	20241028	-43.48	2345	20240909	71.86	7130	-43.48	20241028	2345	71.86	20240909	7130	-43.48	20241028	2345	71.86	20240909	0.70	N	037270	500	323 억	1561041	N	N	585	N	00	N
83	20241115	150444	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	60	2	1.51	8805845805	2188701	67.82	3950	4175	3900	5160	2785	3975	4023.33	2.46	154116	4615	4295	4130	3810	3645	4212	3727	323	1185	500	2860	5	1	63429410	2559	11.87	1.57	12	3.45	340.00	2564.00	7130	20241028	-43.41	2345	20240909	72.07	7130	-43.41	20241028	2345	72.07	20240909	7130	-43.41	20241028	2345	72.07	20240909	0.70	N	037270	500	323 억	1561041	N	N	962	N	00	N
84	20241115	140441	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	70	2	1.76	7625508635	1898112	58.82	3950	4175	3900	5160	2785	3975	4017.42	2.46	122910	4615	4295	4130	3810	3645	4212	3727	323	1185	500	2860	5	1	63429410	2566	11.90	1.58	12	2.99	340.00	2564.00	7130	20241028	-43.27	2345	20240909	72.49	7130	-43.27	20241028	2345	72.49	20240909	7130	-43.27	20241028	2345	72.49	20240909	0.70	N	037270	500	323 억	1561041	N	N	962	N	00	N
85	20241115	130440	57	100.00	KOSPI	서비스업	N	N	N	N	N	4015	40	2	1.01	6915917355	1720896	53.33	3950	4175	3900	5160	2785	3975	4018.79	2.46	129230	4615	4295	4130	3810	3645	4212	3727	323	1185	500	2860	5	1	63429410	2547	11.81	1.57	12	2.71	340.00	2564.00	7130	20241028	-43.69	2345	20240909	71.22	7130	-43.69	20241028	2345	71.22	20240909	7130	-43.69	20241028	2345	71.22	20240909	0.70	N	037270	500	323 억	1561041	N	N	962	N	00	N
86	20241115	120442	57	100.00	KOSPI	서비스업	N	N	N	N	N	3970	-5	5	-0.13	6271669380	1560063	48.34	3950	4175	3900	5160	2785	3975	4020.14	2.46	96090	4615	4295	4130	3810	3645	4212	3727	323	1185	500	2860	5	1	63429410	2518	11.68	1.55	12	2.46	340.00	2564.00	7130	20241028	-44.32	2345	20240909	69.30	7130	-44.32	20241028	2345	69.30	20240909	7130	-44.32	20241028	2345	69.30	20240909	0.70	N	037270	500	323 억	1561041	N	N	962	N	00	N
87	20241115	110432	57	100.00	KOSPI	서비스업	N	N	N	N	N	3960	-15	5	-0.38	5655225385	1405246	43.54	3950	4175	3900	5160	2785	3975	4024.37	2.46	76839	4615	4295	4130	3810	3645	4212	3727	323	1185	500	2860	5	1	63429410	2512	11.65	1.54	12	2.22	340.00	2564.00	7130	20241028	-44.46	2345	20240909	68.87	7130	-44.46	20241028	2345	68.87	20240909	7130	-44.46	20241028	2345	68.87	20240909	0.70	N	037270	500	323 억	1561041	N	N	962	N	00	N
88	20241115	100433	57	100.00	KOSPI	서비스업	N	N	N	N	N	3960	-15	5	-0.38	4334022665	1072109	33.22	3950	4175	3930	5160	2785	3975	4042.53	2.46	16832	4615	4295	4130	3810	3645	4212	3727	323	1185	500	2860	5	1	63429410	2512	11.65	1.54	12	1.69	340.00	2564.00	7130	20241028	-44.46	2345	20240909	68.87	7130	-44.46	20241028	2345	68.87	20240909	7130	-44.46	20241028	2345	68.87	20240909	0.70	N	037270	500	323 억	1561041	N	N	962	N	00	N
89	20241115	090452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3990	15	2	0.38	627074935	157139	4.87	3950	4085	3945	5160	2785	3975	3990.60	2.46	-5757	4615	4295	4130	3810	3645	4212	3727	323	1185	500	2860	5	1	63429410	2531	11.74	1.56	12	0.25	340.00	2564.00	7130	20241028	-44.04	2345	20240909	70.15	7130	-44.04	20241028	2345	70.15	20240909	7130	-44.04	20241028	2345	70.15	20240909	0.70	N	037270	500	323 억	1561041	N	N	962	N	00	N
90	20241114	160429	57	100.00	KOSPI	서비스업	N	N	N	N	N	4005	-310	5	-7.18	12478598485	2966839	17.19	4390	4450	4000	5600	3025	4315	4205.99	2.37	52153	5058	4686	4433	4061	3808	4872	4247	323	1285	500	3100	5	1	63429410	2540	11.78	1.56	12	4.68	340.00	2564.00	7130	20241028	-43.83	2345	20240909	70.79	7130	-43.83	20241028	2345	70.79	20240909	7130	-43.83	20241028	2345	70.79	20240909	0.56	N	037270	500	323 억	1502021	N	N	2477	N	00	N
91	20241114	150431	57	100.00	KOSPI	서비스업	N	N	N	N	N	4080	-235	5	-5.45	10872466270	2569996	14.89	4390	4450	4060	5600	3025	4315	4230.51	2.37	28401	5058	4686	4433	4061	3808	4872	4247	323	1285	500	3100	5	1	63429410	2588	12.00	1.59	12	4.05	340.00	2564.00	7130	20241028	-42.78	2345	20240909	73.99	7130	-42.78	20241028	2345	73.99	20240909	7130	-42.78	20241028	2345	73.99	20240909	0.56	N	037270	500	323 억	1502021	N	N	2477	N	00	N
92	20241114	140427	57	100.00	KOSPI	서비스업	N	N	N	N	N	4140	-175	5	-4.06	9175908495	2157175	12.50	4390	4450	4135	5600	3025	4315	4253.64	2.37	-28500	5058	4686	4433	4061	3808	4872	4247	323	1285	500	3100	5	1	63429410	2626	12.18	1.61	12	3.40	340.00	2564.00	7130	20241028	-41.94	2345	20240909	76.55	7130	-41.94	20241028	2345	76.55	20240909	7130	-41.94	20241028	2345	76.55	20240909	0.56	N	037270	500	323 억	1502021	N	N	2477	N	00	N
93	20241114	130427	57	100.00	KOSPI	서비스업	N	N	N	N	N	4195	-120	5	-2.78	8456390235	1984436	11.49	4390	4450	4135	5600	3025	4315	4261.33	2.37	-33157	5058	4686	4433	4061	3808	4872	4247	323	1285	500	3100	5	1	63429410	2661	12.34	1.64	12	3.13	340.00	2564.00	7130	20241028	-41.16	2345	20240909	78.89	7130	-41.16	20241028	2345	78.89	20240909	7130	-41.16	20241028	2345	78.89	20240909	0.56	N	037270	500	323 억	1502021	N	N	2477	N	00	N
94	20241114	120427	57	100.00	KOSPI	서비스업	N	N	N	N	N	4240	-75	5	-1.74	7692811190	1802472	10.44	4390	4450	4135	5600	3025	4315	4267.90	2.37	-20057	5058	4686	4433	4061	3808	4872	4247	323	1285	500	3100	5	1	63429410	2689	12.47	1.65	12	2.84	340.00	2564.00	7130	20241028	-40.53	2345	20240909	80.81	7130	-40.53	20241028	2345	80.81	20240909	7130	-40.53	20241028	2345	80.81	20240909	0.56	N	037270	500	323 억	1502021	N	N	2477	N	00	N
95	20241114	110430	57	100.00	KOSPI	서비스업	N	N	N	N	N	4250	-65	5	-1.51	6943317595	1624934	9.41	4390	4450	4135	5600	3025	4315	4272.96	2.37	-17569	5058	4686	4433	4061	3808	4872	4247	323	1285	500	3100	5	1	63429410	2696	12.50	1.66	12	2.56	340.00	2564.00	7130	20241028	-40.39	2345	20240909	81.24	7130	-40.39	20241028	2345	81.24	20240909	7130	-40.39	20241028	2345	81.24	20240909	0.56	N	037270	500	323 억	1502021	N	N	2477	N	00	N
96	20241114	100446	57	100.00	KOSPI	서비스업	N	N	N	N	N	4240	-75	5	-1.74	1904662710	437256	2.53	4390	4450	4235	5600	3025	4315	4356.03	2.37	-84221	5058	4686	4433	4061	3808	4872	4247	323	1285	500	3100	5	1	63429410	2689	12.47	1.65	12	0.69	340.00	2564.00	7130	20241028	-40.53	2345	20240909	80.81	7130	-40.53	20241028	2345	80.81	20240909	7130	-40.53	20241028	2345	80.81	20240909	0.56	N	037270	500	323 억	1502021	N	N	2477	N	00	N
97	20241114	090424	57	100.00	KOSPI	서비스업	N	N	N	N	N	4315	0	3	0.00	0	0	0.00	0	0	0	5600	3025	4315	0.00	2.37	0	5058	4686	4433	4061	3808	4872	4247	323	1285	500	3100	5	1	63429410	2737	12.69	1.68	12	0.00	340.00	2564.00	7130	20241028	-39.48	2345	20240909	84.01	7130	-39.48	20241028	2345	84.01	20240909	7130	-39.48	20241028	2345	84.01	20240909	0.56	N	037270	500	323 억	1502021	N	N	2477	N	00	N
98	20241112	160415	57	100.00	KOSPI	서비스업	N	N	N	N	N	4140	-685	5	-14.20	47009091965	10614854	165.12	4990	5070	4080	6270	3380	4825	4428.78	2.68	-739541	5158	4991	4728	4561	4298	5075	4645	323	1445	500	3470	5	1	63429410	2626	12.18	1.61	12	16.73	340.00	2564.00	7130	20241028	-41.94	2345	20240909	76.55	7130	-41.94	20241028	2345	76.55	20240909	7130	-41.94	20241028	2345	76.55	20240909	0.56	N	037270	500	323 억	1700479	N	N	3608	N	00	N
99	20241112	150418	57	100.00	KOSPI	서비스업	N	N	N	N	N	4180	-645	5	-13.37	45971715130	10365741	161.24	4990	5070	4080	6270	3380	4825	4434.97	2.68	-816630	5158	4991	4728	4561	4298	5075	4645	323	1445	500	3470	5	1	63429410	2651	12.29	1.63	12	16.34	340.00	2564.00	7130	20241028	-41.37	2345	20240909	78.25	7130	-41.37	20241028	2345	78.25	20240909	7130	-41.37	20241028	2345	78.25	20240909	0.56	N	037270	500	323 억	1700479	N	N	306	N	00	N
100	20241112	140424	57	100.00	KOSPI	서비스업	N	N	N	N	N	4225	-600	5	-12.44	43821173030	9850869	153.23	4990	5070	4080	6270	3380	4825	4448.46	2.68	-849196	5158	4991	4728	4561	4298	5075	4645	323	1445	500	3470	5	1	63429410	2680	12.43	1.65	12	15.53	340.00	2564.00	7130	20241028	-40.74	2345	20240909	80.17	7130	-40.74	20241028	2345	80.17	20240909	7130	-40.74	20241028	2345	80.17	20240909	0.56	N	037270	500	323 억	1700479	N	N	306	N	00	N
101	20241112	130420	57	100.00	KOSPI	서비스업	N	N	N	N	N	4130	-695	5	-14.40	27759473725	6185505	96.22	4990	5070	4080	6270	3380	4825	4487.82	2.68	-689134	5158	4991	4728	4561	4298	5075	4645	323	1445	500	3470	5	1	63429410	2620	12.15	1.61	12	9.75	340.00	2564.00	7130	20241028	-42.08	2345	20240909	76.12	7130	-42.08	20241028	2345	76.12	20240909	7130	-42.08	20241028	2345	76.12	20240909	0.56	N	037270	500	323 억	1700479	N	N	306	N	00	N
102	20241112	120419	57	100.00	KOSPI	서비스업	N	N	N	N	N	4175	-650	5	-13.47	25404046055	5616690	87.37	4990	5070	4155	6270	3380	4825	4522.96	2.68	-656772	5158	4991	4728	4561	4298	5075	4645	323	1445	500	3470	5	1	63429410	2648	12.28	1.63	12	8.86	340.00	2564.00	7130	20241028	-41.44	2345	20240909	78.04	7130	-41.44	20241028	2345	78.04	20240909	7130	-41.44	20241028	2345	78.04	20240909	0.56	N	037270	500	323 억	1700479	N	N	306	N	00	N
103	20241112	110419	57	100.00	KOSPI	서비스업	N	N	N	N	N	4230	-595	5	-12.33	23664768760	5202168	80.92	4990	5070	4170	6270	3380	4825	4549.02	2.68	-573699	5158	4991	4728	4561	4298	5075	4645	323	1445	500	3470	5	1	63429410	2683	12.44	1.65	12	8.20	340.00	2564.00	7130	20241028	-40.67	2345	20240909	80.38	7130	-40.67	20241028	2345	80.38	20240909	7130	-40.67	20241028	2345	80.38	20240909	0.56	N	037270	500	323 억	1700479	N	N	306	N	00	N
104	20241112	100417	57	100.00	KOSPI	서비스업	N	N	N	N	N	4300	-525	5	-10.88	18647012720	4020110	62.53	4990	5070	4245	6270	3380	4825	4638.43	2.68	-420569	5158	4991	4728	4561	4298	5075	4645	323	1445	500	3470	5	1	63429410	2727	12.65	1.68	12	6.34	340.00	2564.00	7130	20241028	-39.69	2345	20240909	83.37	7130	-39.69	20241028	2345	83.37	20240909	7130	-39.69	20241028	2345	83.37	20240909	0.56	N	037270	500	323 억	1700479	N	N	306	N	00	N
105	20241112	090417	57	100.00	KOSPI	서비스업	N	N	N	N	N	4920	95	2	1.97	3667269440	735750	11.44	4990	5070	4910	6270	3380	4825	4984.40	2.68	-25250	5158	4991	4728	4561	4298	5075	4645	323	1445	500	3470	5	1	63429410	3121	14.47	1.92	12	1.16	340.00	2564.00	7130	20241028	-31.00	2345	20240909	109.81	7130	-31.00	20241028	2345	109.81	20240909	7130	-31.00	20241028	2345	109.81	20240909	0.56	N	037270	500	323 억	1700479	N	N	306	N	00	N
106	20241111	160414	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	275	2	6.04	26473287885	5600296	86.90	4580	4895	4465	5910	3185	4550	4726.90	2.65	30500	5300	4925	4695	4320	4090	4810	4205	323	1360	500	3270	5	1	63429410	3060	14.19	1.88	12	8.83	340.00	2564.00	7130	20241028	-32.33	2345	20240909	105.76	7130	-32.33	20241028	2345	105.76	20240909	7130	-32.33	20241028	2345	105.76	20240909	0.57	N	037270	500	323 억	1678104	N	N	306	N	00	N
107	20241111	150428	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	270	2	5.93	19338675500	4126309	64.03	4580	4850	4465	5910	3185	4550	4686.73	2.65	87748	5300	4925	4695	4320	4090	4810	4205	323	1360	500	3270	5	1	63429410	3057	14.18	1.88	12	6.51	340.00	2564.00	7130	20241028	-32.40	2345	20240909	105.54	7130	-32.40	20241028	2345	105.54	20240909	7130	-32.40	20241028	2345	105.54	20240909	0.57	N	037270	500	323 억	1678104	N	N	141	N	00	N
108	20241111	140418	57	100.00	KOSPI	서비스업	N	N	N	N	N	4570	20	2	0.44	9194934720	1998111	31.01	4580	4710	4465	5910	3185	4550	4601.86	2.65	163667	5300	4925	4695	4320	4090	4810	4205	323	1360	500	3270	5	1	63429410	2899	13.44	1.78	12	3.15	340.00	2564.00	7130	20241028	-35.90	2345	20240909	94.88	7130	-35.90	20241028	2345	94.88	20240909	7130	-35.90	20241028	2345	94.88	20240909	0.57	N	037270	500	323 억	1678104	N	N	141	N	00	N
109	20241111	130417	57	100.00	KOSPI	서비스업	N	N	N	N	N	4575	25	2	0.55	8336824235	1810232	28.09	4580	4710	4465	5910	3185	4550	4605.44	2.65	147545	5300	4925	4695	4320	4090	4810	4205	323	1360	500	3270	5	1	63429410	2902	13.46	1.78	12	2.85	340.00	2564.00	7130	20241028	-35.83	2345	20240909	95.10	7130	-35.83	20241028	2345	95.10	20240909	7130	-35.83	20241028	2345	95.10	20240909	0.57	N	037270	500	323 억	1678104	N	N	141	N	00	N
110	20241111	120416	57	100.00	KOSPI	서비스업	N	N	N	N	N	4585	35	2	0.77	7577875470	1644221	25.51	4580	4710	4465	5910	3185	4550	4608.85	2.65	121174	5300	4925	4695	4320	4090	4810	4205	323	1360	500	3270	5	1	63429410	2908	13.49	1.79	12	2.59	340.00	2564.00	7130	20241028	-35.69	2345	20240909	95.52	7130	-35.69	20241028	2345	95.52	20240909	7130	-35.69	20241028	2345	95.52	20240909	0.57	N	037270	500	323 억	1678104	N	N	141	N	00	N
111	20241111	110417	57	100.00	KOSPI	서비스업	N	N	N	N	N	4600	50	2	1.10	6875898385	1491842	23.15	4580	4710	4465	5910	3185	4550	4609.06	2.65	142309	5300	4925	4695	4320	4090	4810	4205	323	1360	500	3270	5	1	63429410	2918	13.53	1.79	12	2.35	340.00	2564.00	7130	20241028	-35.48	2345	20240909	96.16	7130	-35.48	20241028	2345	96.16	20240909	7130	-35.48	20241028	2345	96.16	20240909	0.57	N	037270	500	323 억	1678104	N	N	141	N	00	N
112	20241111	100415	57	100.00	KOSPI	서비스업	N	N	N	N	N	4625	75	2	1.65	5585576935	1212621	18.82	4580	4710	4465	5910	3185	4550	4606.28	2.65	135461	5300	4925	4695	4320	4090	4810	4205	323	1360	500	3270	5	1	63429410	2934	13.60	1.80	12	1.91	340.00	2564.00	7130	20241028	-35.13	2345	20240909	97.23	7130	-35.13	20241028	2345	97.23	20240909	7130	-35.13	20241028	2345	97.23	20240909	0.57	N	037270	500	323 억	1678104	N	N	141	N	00	N
113	20241111	090414	57	100.00	KOSPI	서비스업	N	N	N	N	N	4495	-55	5	-1.21	849477600	186619	2.90	4580	4610	4495	5910	3185	4550	4551.95	2.65	17632	5300	4925	4695	4320	4090	4810	4205	323	1360	500	3270	5	1	63429410	2851	13.22	1.75	12	0.29	340.00	2564.00	7130	20241028	-36.96	2345	20240909	91.68	7130	-36.96	20241028	2345	91.68	20240909	7130	-36.96	20241028	2345	91.68	20240909	0.57	N	037270	500	323 억	1678104	N	N	141	N	00	N
114	20241108	160411	54	100.00	KOSPI	서비스업	N	N	N	N	N	4550	-375	5	-7.61	30481702015	6365048	204.24	4830	5070	4465	6400	3450	4925	4789.36	2.56	58130	5115	5020	4830	4735	4545	5067	4782	323	1475	500	3540	5	1	63429410	2886	13.38	1.77	12	10.03	340.00	2564.00	7130	20241028	-36.19	2345	20240909	94.03	7130	-36.19	20241028	2345	94.03	20240909	7130	-36.19	20241028	2345	94.03	20240909	0.57	N	037270	500	323 억	1622969	N	N	141	N	01	N
115	20241108	150418	54	100.00	KOSPI	서비스업	N	N	N	N	N	4550	-375	5	-7.61	28680109425	5973530	191.67	4830	5070	4465	6400	3450	4925	4801.17	2.56	80986	5115	5020	4830	4735	4545	5067	4782	323	1475	500	3540	5	1	63429410	2886	13.38	1.77	12	9.42	340.00	2564.00	7130	20241028	-36.19	2345	20240909	94.03	7130	-36.19	20241028	2345	94.03	20240909	7130	-36.19	20241028	2345	94.03	20240909	0.57	N	037270	500	323 억	1622969	N	N	670	N	01	N
116	20241108	140415	54	100.00	KOSPI	서비스업	N	N	N	N	N	4570	-355	5	-7.21	26398820415	5470603	175.54	4830	5070	4465	6400	3450	4925	4825.56	2.56	22732	5115	5020	4830	4735	4545	5067	4782	323	1475	500	3540	5	1	63429410	2899	13.44	1.78	12	8.62	340.00	2564.00	7130	20241028	-35.90	2345	20240909	94.88	7130	-35.90	20241028	2345	94.88	20240909	7130	-35.90	20241028	2345	94.88	20240909	0.57	N	037270	500	323 억	1622969	N	N	670	N	01	N
117	20241108	130415	54	100.00	KOSPI	서비스업	N	N	N	N	N	4695	-230	5	-4.67	21277785415	4350870	139.61	4830	5070	4660	6400	3450	4925	4890.46	2.56	4461	5115	5020	4830	4735	4545	5067	4782	323	1475	500	3540	5	1	63429410	2978	13.81	1.83	12	6.86	340.00	2564.00	7130	20241028	-34.15	2345	20240909	100.21	7130	-34.15	20241028	2345	100.21	20240909	7130	-34.15	20241028	2345	100.21	20240909	0.57	N	037270	500	323 억	1622969	N	N	670	N	01	N
118	20241108	120416	54	100.00	KOSPI	서비스업	N	N	N	N	N	4790	-135	5	-2.74	18182941730	3695046	118.56	4830	5070	4770	6400	3450	4925	4920.90	2.56	5162	5115	5020	4830	4735	4545	5067	4782	323	1475	500	3540	5	1	63429410	3038	14.09	1.87	12	5.83	340.00	2564.00	7130	20241028	-32.82	2345	20240909	104.26	7130	-32.82	20241028	2345	104.26	20240909	7130	-32.82	20241028	2345	104.26	20240909	0.57	N	037270	500	323 억	1622969	N	N	670	N	01	N
119	20241108	110417	54	100.00	KOSPI	서비스업	N	N	N	N	N	4820	-105	5	-2.13	16651996775	3376475	108.34	4830	5070	4770	6400	3450	4925	4931.77	2.56	95449	5115	5020	4830	4735	4545	5067	4782	323	1475	500	3540	5	1	63429410	3057	14.18	1.88	12	5.32	340.00	2564.00	7130	20241028	-32.40	2345	20240909	105.54	7130	-32.40	20241028	2345	105.54	20240909	7130	-32.40	20241028	2345	105.54	20240909	0.57	N	037270	500	323 억	1622969	N	N	670	N	01	N
120	20241108	100419	54	100.00	KOSPI	서비스업	N	N	N	N	N	4945	20	2	0.41	11768716210	2370500	76.06	4830	5070	4820	6400	3450	4925	4964.68	2.56	159616	5115	5020	4830	4735	4545	5067	4782	323	1475	500	3540	5	1	63429410	3137	14.54	1.93	12	3.74	340.00	2564.00	7130	20241028	-30.65	2345	20240909	110.87	7130	-30.65	20241028	2345	110.87	20240909	7130	-30.65	20241028	2345	110.87	20240909	0.57	N	037270	500	323 억	1622969	N	N	670	N	01	N
121	20241108	090411	54	100.00	KOSPI	서비스업	N	N	N	N	N	4910	-15	5	-0.30	984360270	202804	6.51	4830	4925	4820	6400	3450	4925	4853.33	2.56	44661	5115	5020	4830	4735	4545	5067	4782	323	1475	500	3540	5	1	63429410	3114	14.44	1.91	12	0.32	340.00	2564.00	7130	20241028	-31.14	2345	20240909	109.38	7130	-31.14	20241028	2345	109.38	20240909	7130	-31.14	20241028	2345	109.38	20240909	0.57	N	037270	500	323 억	1622969	N	N	670	N	01	N
122	20241107	160411	53	100.00	KOSPI	서비스업	N	N	N	N	N	4925	85	2	1.76	14664064495	3050761	51.16	4760	4925	4640	6290	3390	4840	4806.08	2.61	-31311	5120	4980	4770	4630	4420	5050	4700	323	1450	500	0	5	1	63429410	3124	14.49	1.92	12	4.81	340.00	2564.00	7130	20241028	-30.93	2345	20240909	110.02	7130	-30.93	20241028	2345	110.02	20240909	7130	-30.93	20241028	2345	110.02	20240909	0.59	N	037270	500	323 억	1654257	N	N	670	N	02	N
123	20241107	150413	53	100.00	KOSPI	서비스업	N	N	N	N	N	4860	20	2	0.41	12730771355	2655617	44.54	4760	4910	4640	6290	3390	4840	4793.88	2.61	11983	5120	4980	4770	4630	4420	5050	4700	323	1450	500	0	5	1	63429410	3083	14.29	1.90	12	4.19	340.00	2564.00	7130	20241028	-31.84	2345	20240909	107.25	7130	-31.84	20241028	2345	107.25	20240909	7130	-31.84	20241028	2345	107.25	20240909	0.59	N	037270	500	323 억	1654257	N	N	729	N	02	N
124	20241107	140415	53	100.00	KOSPI	서비스업	N	N	N	N	N	4860	20	2	0.41	9535817405	1997809	33.50	4760	4870	4640	6290	3390	4840	4773.09	2.61	86129	5120	4980	4770	4630	4420	5050	4700	323	1450	500	0	5	1	63429410	3083	14.29	1.90	12	3.15	340.00	2564.00	7130	20241028	-31.84	2345	20240909	107.25	7130	-31.84	20241028	2345	107.25	20240909	7130	-31.84	20241028	2345	107.25	20240909	0.59	N	037270	500	323 억	1654257	N	N	729	N	02	N
125	20241107	130417	53	100.00	KOSPI	서비스업	N	N	N	N	N	4790	-50	5	-1.03	8301563770	1742141	29.22	4760	4865	4640	6290	3390	4840	4765.09	2.61	79709	5120	4980	4770	4630	4420	5050	4700	323	1450	500	0	5	1	63429410	3038	14.09	1.87	12	2.75	340.00	2564.00	7130	20241028	-32.82	2345	20240909	104.26	7130	-32.82	20241028	2345	104.26	20240909	7130	-32.82	20241028	2345	104.26	20240909	0.59	N	037270	500	323 억	1654257	N	N	729	N	02	N
126	20241107	120414	53	100.00	KOSPI	서비스업	N	N	N	N	N	4795	-45	5	-0.93	7379961130	1550129	26.00	4760	4865	4640	6290	3390	4840	4760.79	2.61	57962	5120	4980	4770	4630	4420	5050	4700	323	1450	500	0	5	1	63429410	3041	14.10	1.87	12	2.44	340.00	2564.00	7130	20241028	-32.75	2345	20240909	104.48	7130	-32.75	20241028	2345	104.48	20240909	7130	-32.75	20241028	2345	104.48	20240909	0.59	N	037270	500	323 억	1654257	N	N	729	N	02	N
127	20241107	110413	53	100.00	KOSPI	서비스업	N	N	N	N	N	4850	10	2	0.21	5740313915	1209795	20.29	4760	4865	4640	6290	3390	4840	4744.75	2.61	73001	5120	4980	4770	4630	4420	5050	4700	323	1450	500	0	5	1	63429410	3076	14.26	1.89	12	1.91	340.00	2564.00	7130	20241028	-31.98	2345	20240909	106.82	7130	-31.98	20241028	2345	106.82	20240909	7130	-31.98	20241028	2345	106.82	20240909	0.59	N	037270	500	323 억	1654257	N	N	729	N	02	N
128	20241107	100414	53	100.00	KOSPI	서비스업	N	N	N	N	N	4730	-110	5	-2.27	3677036325	779714	13.08	4760	4830	4640	6290	3390	4840	4715.64	2.61	27499	5120	4980	4770	4630	4420	5050	4700	323	1450	500	0	5	1	63429410	3000	13.91	1.84	12	1.23	340.00	2564.00	7130	20241028	-33.66	2345	20240909	101.71	7130	-33.66	20241028	2345	101.71	20240909	7130	-33.66	20241028	2345	101.71	20240909	0.59	N	037270	500	323 억	1654257	N	N	729	N	02	N
129	20241107	090413	53	100.00	KOSPI	서비스업	N	N	N	N	N	4640	-200	5	-4.13	1121222515	238112	3.99	4760	4830	4640	6290	3390	4840	4707.96	2.61	-12309	5120	4980	4770	4630	4420	5050	4700	323	1450	500	0	5	1	63429410	2943	13.65	1.81	12	0.38	340.00	2564.00	7130	20241028	-34.92	2345	20240909	97.87	7130	-34.92	20241028	2345	97.87	20240909	7130	-34.92	20241028	2345	97.87	20240909	0.59	N	037270	500	323 억	1654257	N	N	729	N	02	N
130	20241106	160416	53	100.00	KOSPI	서비스업	N	N	N	N	N	4840	60	2	1.26	27750089245	5863045	71.43	4685	4910	4560	6210	3350	4780	4732.45	2.50	64060	5036	4907	4726	4597	4416	4817	4507	323	1430	500	0	5	1	63429410	3070	14.24	1.89	12	9.24	340.00	2564.00	7130	20241028	-32.12	2345	20240909	106.40	7130	-32.12	20241028	2345	106.40	20240909	7130	-32.12	20241028	2345	106.40	20240909	0.63	N	037270	500	323 억	1586462	N	N	729	N	02	N
131	20241106	150427	53	100.00	KOSPI	서비스업	N	N	N	N	N	4770	-10	5	-0.21	25352562090	5364741	65.36	4685	4910	4560	6210	3350	4780	4725.47	2.50	125885	5036	4907	4726	4597	4416	4817	4507	323	1430	500	0	5	1	63429410	3026	14.03	1.86	12	8.46	340.00	2564.00	7130	20241028	-33.10	2345	20240909	103.41	7130	-33.10	20241028	2345	103.41	20240909	7130	-33.10	20241028	2345	103.41	20240909	0.63	N	037270	500	323 억	1586462	N	N	14566	N	02	N
132	20241106	140424	53	100.00	KOSPI	서비스업	N	N	N	N	N	4780	0	3	0.00	21972055120	4656881	56.74	4685	4910	4560	6210	3350	4780	4717.78	2.50	106813	5036	4907	4726	4597	4416	4817	4507	323	1430	500	0	5	1	63429410	3032	14.06	1.86	12	7.34	340.00	2564.00	7130	20241028	-32.96	2345	20240909	103.84	7130	-32.96	20241028	2345	103.84	20240909	7130	-32.96	20241028	2345	103.84	20240909	0.63	N	037270	500	323 억	1586462	N	N	14566	N	02	N
133	20241106	130426	53	100.00	KOSPI	서비스업	N	N	N	N	N	4635	-145	5	-3.03	19222602090	4075428	49.65	4685	4910	4560	6210	3350	4780	4716.23	2.50	105073	5036	4907	4726	4597	4416	4817	4507	323	1430	500	0	5	1	63429410	2940	13.63	1.81	12	6.43	340.00	2564.00	7130	20241028	-34.99	2345	20240909	97.65	7130	-34.99	20241028	2345	97.65	20240909	7130	-34.99	20241028	2345	97.65	20240909	0.63	N	037270	500	323 억	1586462	N	N	14566	N	02	N
134	20241106	120414	53	100.00	KOSPI	서비스업	N	N	N	N	N	4660	-120	5	-2.51	17595959920	3725989	45.39	4685	4910	4560	6210	3350	4780	4722.02	2.50	70423	5036	4907	4726	4597	4416	4817	4507	323	1430	500	0	5	1	63429410	2956	13.71	1.82	12	5.87	340.00	2564.00	7130	20241028	-34.64	2345	20240909	98.72	7130	-34.64	20241028	2345	98.72	20240909	7130	-34.64	20241028	2345	98.72	20240909	0.63	N	037270	500	323 억	1586462	N	N	14566	N	02	N
135	20241106	110418	53	100.00	KOSPI	서비스업	N	N	N	N	N	4675	-105	5	-2.20	16273840785	3443490	41.95	4685	4910	4560	6210	3350	4780	4725.49	2.50	29236	5036	4907	4726	4597	4416	4817	4507	323	1430	500	0	5	1	63429410	2965	13.75	1.82	12	5.43	340.00	2564.00	7130	20241028	-34.43	2345	20240909	99.36	7130	-34.43	20241028	2345	99.36	20240909	7130	-34.43	20241028	2345	99.36	20240909	0.63	N	037270	500	323 억	1586462	N	N	14566	N	02	N
136	20241106	100418	53	100.00	KOSPI	서비스업	N	N	N	N	N	4655	-125	5	-2.62	12978196085	2731445	33.28	4685	4910	4600	6210	3350	4780	4751.08	2.50	-42663	5036	4907	4726	4597	4416	4817	4507	323	1430	500	0	5	1	63429410	2953	13.69	1.82	12	4.31	340.00	2564.00	7130	20241028	-34.71	2345	20240909	98.51	7130	-34.71	20241028	2345	98.51	20240909	7130	-34.71	20241028	2345	98.51	20240909	0.63	N	037270	500	323 억	1586462	N	N	14566	N	02	N
137	20241106	090417	53	100.00	KOSPI	서비스업	N	N	N	N	N	4685	-95	5	-1.99	2060813140	437539	5.33	4685	4775	4665	6210	3350	4780	4704.78	2.50	-10791	5036	4907	4726	4597	4416	4817	4507	323	1430	500	0	5	1	63429410	2972	13.78	1.83	12	0.69	340.00	2564.00	7130	20241028	-34.29	2345	20240909	99.79	7130	-34.29	20241028	2345	99.79	20240909	7130	-34.29	20241028	2345	99.79	20240909	0.63	N	037270	500	323 억	1586462	N	N	14566	N	02	N
138	20241105	160406	53	100.00	KOSPI	서비스업	N	N	N	N	N	4780	-215	5	-4.30	35898943350	7631595	113.64	4800	4855	4545	6490	3500	4995	4703.96	1.88	399781	5858	5426	5208	4776	4558	5317	4667	323	1495	500	0	5	1	63429410	3032	14.06	1.86	12	12.03	340.00	2564.00	7130	20241028	-32.96	2345	20240909	103.84	7130	-32.96	20241028	2345	103.84	20240909	7130	-32.96	20241028	2345	103.84	20240909	0.63	N	037270	500	323 억	1190817	N	N	14566	N	02	N
139	20241105	150414	53	100.00	KOSPI	서비스업	N	N	N	N	N	4785	-210	5	-4.20	34457447775	7330267	109.15	4800	4855	4545	6490	3500	4995	4700.69	1.88	433509	5858	5426	5208	4776	4558	5317	4667	323	1495	500	0	5	1	63429410	3035	14.07	1.87	12	11.56	340.00	2564.00	7130	20241028	-32.89	2345	20240909	104.05	7130	-32.89	20241028	2345	104.05	20240909	7130	-32.89	20241028	2345	104.05	20240909	0.63	N	037270	500	323 억	1190817	N	N	2967	N	02	N
140	20241105	140410	53	100.00	KOSPI	서비스업	N	N	N	N	N	4750	-245	5	-4.90	29981896260	6394798	95.22	4800	4855	4545	6490	3500	4995	4688.46	1.88	382953	5858	5426	5208	4776	4558	5317	4667	323	1495	500	0	5	1	63429410	3013	13.97	1.85	12	10.08	340.00	2564.00	7130	20241028	-33.38	2345	20240909	102.56	7130	-33.38	20241028	2345	102.56	20240909	7130	-33.38	20241028	2345	102.56	20240909	0.63	N	037270	500	323 억	1190817	N	N	2967	N	02	N
141	20241105	130413	53	100.00	KOSPI	서비스업	N	N	N	N	N	4695	-300	5	-6.01	27032537830	5775273	86.00	4800	4855	4545	6490	3500	4995	4680.71	1.88	294727	5858	5426	5208	4776	4558	5317	4667	323	1495	500	0	5	1	63429410	2978	13.81	1.83	12	9.11	340.00	2564.00	7130	20241028	-34.15	2345	20240909	100.21	7130	-34.15	20241028	2345	100.21	20240909	7130	-34.15	20241028	2345	100.21	20240909	0.63	N	037270	500	323 억	1190817	N	N	2967	N	02	N
142	20241105	120411	53	100.00	KOSPI	서비스업	N	N	N	N	N	4720	-275	5	-5.51	25180978845	5382789	80.15	4800	4855	4545	6490	3500	4995	4678.03	1.88	260314	5858	5426	5208	4776	4558	5317	4667	323	1495	500	0	5	1	63429410	2994	13.88	1.84	12	8.49	340.00	2564.00	7130	20241028	-33.80	2345	20240909	101.28	7130	-33.80	20241028	2345	101.28	20240909	7130	-33.80	20241028	2345	101.28	20240909	0.63	N	037270	500	323 억	1190817	N	N	2967	N	02	N
143	20241105	110403	53	100.00	KOSPI	서비스업	N	N	N	N	N	4685	-310	5	-6.21	23752167950	5077589	75.61	4800	4855	4545	6490	3500	4995	4677.81	1.88	196730	5858	5426	5208	4776	4558	5317	4667	323	1495	500	0	5	1	63429410	2972	13.78	1.83	12	8.01	340.00	2564.00	7130	20241028	-34.29	2345	20240909	99.79	7130	-34.29	20241028	2345	99.79	20240909	7130	-34.29	20241028	2345	99.79	20240909	0.63	N	037270	500	323 억	1190817	N	N	2967	N	02	N
144	20241105	100411	53	100.00	KOSPI	서비스업	N	N	N	N	N	4585	-410	5	-8.21	19773970740	4225986	62.93	4800	4855	4545	6490	3500	4995	4679.10	1.88	129965	5858	5426	5208	4776	4558	5317	4667	323	1495	500	0	5	1	63429410	2908	13.49	1.79	12	6.66	340.00	2564.00	7130	20241028	-35.69	2345	20240909	95.52	7130	-35.69	20241028	2345	95.52	20240909	7130	-35.69	20241028	2345	95.52	20240909	0.63	N	037270	500	323 억	1190817	N	N	2967	N	02	N
145	20241105	090408	53	100.00	KOSPI	서비스업	N	N	N	N	N	4810	-185	5	-3.70	4467656480	934282	13.91	4800	4815	4740	6490	3500	4995	4781.81	1.88	168035	5858	5426	5208	4776	4558	5317	4667	323	1495	500	0	5	1	63429410	3051	14.15	1.88	12	1.47	340.00	2564.00	7130	20241028	-32.54	2345	20240909	105.12	7130	-32.54	20241028	2345	105.12	20240909	7130	-32.54	20241028	2345	105.12	20240909	0.63	N	037270	500	323 억	1190817	N	N	2967	N	02	N
146	20241104	160405	53	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-495	5	-9.02	33678509390	6514159	67.58	5500	5640	4990	7130	3850	5490	5168.76	1.33	345090	6216	5852	5536	5172	4856	6035	5355	323	1640	500	0	5	1	63429410	3168	14.69	1.95	12	10.27	340.00	2564.00	7130	20241028	-29.94	2345	20240909	113.01	7130	-29.94	20241028	2345	113.01	20240909	7130	-29.94	20241028	2345	113.01	20240909	0.66	N	037270	500	323 억	844304	N	N	2967	N	02	N
147	20241104	150414	53	100.00	KOSPI	서비스업	N	N	N	N	N	5070	-420	5	-7.65	30481705915	5876596	60.97	5500	5640	4995	7130	3850	5490	5184.62	1.33	347119	6216	5852	5536	5172	4856	6035	5355	323	1640	500	0	10	1	63429410	3216	14.91	1.98	12	9.26	340.00	2564.00	7130	20241028	-28.89	2345	20240909	116.20	7130	-28.89	20241028	2345	116.20	20240909	7130	-28.89	20241028	2345	116.20	20240909	0.66	N	037270	500	323 억	844304	N	N	1427	N	02	N
148	20241104	140406	53	100.00	KOSPI	서비스업	N	N	N	N	N	5060	-430	5	-7.83	27600267065	5309789	55.09	5500	5640	4995	7130	3850	5490	5195.49	1.33	343139	6216	5852	5536	5172	4856	6035	5355	323	1640	500	0	10	1	63429410	3210	14.88	1.97	12	8.37	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	0.66	N	037270	500	323 억	844304	N	N	1427	N	02	N
149	20241104	130338	53	100.00	KOSPI	서비스업	N	N	N	N	N	5110	-380	5	-6.92	24931276755	4783971	49.63	5500	5640	4995	7130	3850	5490	5208.76	1.33	244520	6216	5852	5536	5172	4856	6035	5355	323	1640	500	0	10	1	63429410	3241	15.03	1.99	12	7.54	340.00	2564.00	7130	20241028	-28.33	2345	20240909	117.91	7130	-28.33	20241028	2345	117.91	20240909	7130	-28.33	20241028	2345	117.91	20240909	0.66	N	037270	500	323 억	844304	N	N	1427	N	02	N
150	20241104	120400	53	100.00	KOSPI	서비스업	N	N	N	N	N	5190	-300	5	-5.46	22757002635	4360214	45.24	5500	5640	4995	7130	3850	5490	5216.41	1.33	170281	6216	5852	5536	5172	4856	6035	5355	323	1640	500	0	10	1	63429410	3292	15.26	2.02	12	6.87	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	7130	-27.21	20241028	2345	121.32	20240909	7130	-27.21	20241028	2345	121.32	20240909	0.66	N	037270	500	323 억	844304	N	N	1427	N	02	N
151	20241104	110359	53	100.00	KOSPI	서비스업	N	N	N	N	N	5120	-370	5	-6.74	20661456665	3952326	41.00	5500	5640	4995	7130	3850	5490	5224.64	1.33	193523	6216	5852	5536	5172	4856	6035	5355	323	1640	500	0	10	1	63429410	3248	15.06	2.00	12	6.23	340.00	2564.00	7130	20241028	-28.19	2345	20240909	118.34	7130	-28.19	20241028	2345	118.34	20240909	7130	-28.19	20241028	2345	118.34	20240909	0.66	N	037270	500	323 억	844304	N	N	1427	N	02	N
152	20241104	100356	53	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-440	5	-8.01	16284329585	3091504	32.07	5500	5640	4995	7130	3850	5490	5264.15	1.33	170118	6216	5852	5536	5172	4856	6035	5355	323	1640	500	0	10	1	63429410	3203	14.85	1.97	12	4.87	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	7130	-29.17	20241028	2345	115.35	20240909	7130	-29.17	20241028	2345	115.35	20240909	0.66	N	037270	500	323 억	844304	N	N	1427	N	02	N
153	20241104	090359	53	100.00	KOSPI	서비스업	N	N	N	N	N	5490	0	3	0.00	2199546190	399835	4.15	5500	5590	5400	7130	3850	5490	5502.55	1.33	39688	6216	5852	5536	5172	4856	6035	5355	323	1640	500	0	10	1	63429410	3482	16.15	2.14	12	0.63	340.00	2564.00	7130	20241028	-23.00	2345	20240909	134.12	7130	-23.00	20241028	2345	134.12	20240909	7130	-23.00	20241028	2345	134.12	20240909	0.66	N	037270	500	323 억	844304	N	N	1427	N	02	N
154	20241101	160348	53	100.00	KOSPI	서비스업	N	N	N	N	N	5490	-220	5	-3.85	53198539540	9490599	62.25	5470	5900	5220	7420	4000	5710	5605.57	1.25	53262	6236	5972	5586	5322	4936	6105	5455	323	1710	500	0	10	1	63429410	3482	16.15	2.14	12	14.96	340.00	2564.00	7130	20241028	-23.00	2345	20240909	134.12	7130	-23.00	20241028	2345	134.12	20240909	7130	-23.00	20241028	2345	134.12	20240909	0.79	N	037270	500	323 억	791702	N	N	1427	N	02	N
155	20241101	150358	53	100.00	KOSPI	서비스업	N	N	N	N	N	5400	-310	5	-5.43	50506485140	8998159	59.02	5470	5900	5220	7420	4000	5710	5612.95	1.25	53039	6236	5972	5586	5322	4936	6105	5455	323	1710	500	0	10	1	63429410	3425	15.88	2.11	12	14.19	340.00	2564.00	7130	20241028	-24.26	2345	20240909	130.28	7130	-24.26	20241028	2345	130.28	20240909	7130	-24.26	20241028	2345	130.28	20240909	0.79	N	037270	500	323 억	791702	N	N	338	N	02	N
156	20241101	140351	53	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-120	5	-2.10	43239751210	7659762	50.24	5470	5900	5360	7420	4000	5710	5645.03	1.25	31649	6236	5972	5586	5322	4936	6105	5455	323	1710	500	0	10	1	63429410	3546	16.44	2.18	12	12.08	340.00	2564.00	7130	20241028	-21.60	2345	20240909	138.38	7130	-21.60	20241028	2345	138.38	20240909	7130	-21.60	20241028	2345	138.38	20240909	0.79	N	037270	500	323 억	791702	N	N	338	N	02	N
157	20241101	130426	53	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-60	5	-1.05	38462193190	6803187	44.62	5470	5900	5360	7420	4000	5710	5653.54	1.25	37166	6236	5972	5586	5322	4936	6105	5455	323	1710	500	0	10	1	63429410	3584	16.62	2.20	12	10.73	340.00	2564.00	7130	20241028	-20.76	2345	20240909	140.94	7130	-20.76	20241028	2345	140.94	20240909	7130	-20.76	20241028	2345	140.94	20240909	0.79	N	037270	500	323 억	791702	N	N	338	N	02	N
158	20241101	120426	53	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-10	5	-0.18	32475500700	5740085	37.65	5470	5900	5360	7420	4000	5710	5657.65	1.25	44361	6236	5972	5586	5322	4936	6105	5455	323	1710	500	0	10	1	63429410	3615	16.76	2.22	12	9.05	340.00	2564.00	7130	20241028	-20.06	2345	20240909	143.07	7130	-20.06	20241028	2345	143.07	20240909	7130	-20.06	20241028	2345	143.07	20240909	0.79	N	037270	500	323 억	791702	N	N	338	N	02	N
159	20241101	110425	53	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-30	5	-0.53	17353962550	3126840	20.51	5470	5750	5360	7420	4000	5710	5549.88	1.25	165423	6236	5972	5586	5322	4936	6105	5455	323	1710	500	0	10	1	63429410	3603	16.71	2.22	12	4.93	340.00	2564.00	7130	20241028	-20.34	2345	20240909	142.22	7130	-20.34	20241028	2345	142.22	20240909	7130	-20.34	20241028	2345	142.22	20240909	0.79	N	037270	500	323 억	791702	N	N	338	N	02	N
160	20241101	100425	53	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-90	5	-1.58	14034316040	2531512	16.60	5470	5750	5360	7420	4000	5710	5543.69	1.25	109368	6236	5972	5586	5322	4936	6105	5455	323	1710	500	0	10	1	63429410	3565	16.53	2.19	12	3.99	340.00	2564.00	7130	20241028	-21.18	2345	20240909	139.66	7130	-21.18	20241028	2345	139.66	20240909	7130	-21.18	20241028	2345	139.66	20240909	0.79	N	037270	500	323 억	791702	N	N	338	N	02	N
161	20241101	090424	53	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-170	5	-2.98	2673593430	480946	3.15	5470	5650	5450	7420	4000	5710	5558.27	1.25	137234	6236	5972	5586	5322	4936	6105	5455	323	1710	500	0	10	1	63429410	3514	16.29	2.16	12	0.76	340.00	2564.00	7130	20241028	-22.30	2345	20240909	136.25	7130	-22.30	20241028	2345	136.25	20240909	7130	-22.30	20241028	2345	136.25	20240909	0.79	N	037270	500	323 억	791702	N	N	338	N	02	N

69 KiB Raw Blame History

69 KiB

Raw Blame History