KissMeData/000180/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 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	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1386	16	2	1.17	45139929	32719	46.84	1369	1387	1365	1781	959	1370	1379.72	1.66	-11054	1386	1378	1370	1362	1354	1382	1366	360	411	500	1010	1	1	69751600	967	-4.04	0.16	12	0.05	-343.00	8433.00	2320	20240221	-40.26	1351	20241029	2.59	2320	-40.26	20240221	1351	2.59	20241029	2320	-40.26	20240221	1351	2.59	20241029	0.94	N	000180	500	360 억	1154534	N	N	2	N	N
3	20241031	150104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1386	16	2	1.17	42362522	30702	43.95	1369	1387	1365	1781	959	1370	1379.90	1.66	-10974	1386	1378	1370	1362	1354	1382	1366	360	411	500	1010	1	1	69751600	967	-4.04	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.26	1351	20241029	2.59	2320	-40.26	20240221	1351	2.59	20241029	2320	-40.26	20240221	1351	2.59	20241029	0.94	N	000180	500	360 억	1154534	N	N	0	N	N
4	20241031	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1385	15	2	1.09	37959525	27525	39.40	1369	1386	1365	1781	959	1370	1379.20	1.66	-11173	1386	1378	1370	1362	1354	1382	1366	360	411	500	1010	1	1	69751600	966	-4.04	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.30	1351	20241029	2.52	2320	-40.30	20240221	1351	2.52	20241029	2320	-40.30	20240221	1351	2.52	20241029	0.94	N	000180	500	360 억	1154534	N	N	0	N	N
5	20241031	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1382	12	2	0.88	37711739	27346	39.15	1369	1386	1365	1781	959	1370	1379.17	1.66	-11307	1386	1378	1370	1362	1354	1382	1366	360	411	500	1010	1	1	69751600	964	-4.03	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.43	1351	20241029	2.29	2320	-40.43	20240221	1351	2.29	20241029	2320	-40.43	20240221	1351	2.29	20241029	0.94	N	000180	500	360 억	1154534	N	N	0	N	N
6	20241031	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1386	16	2	1.17	35929082	26058	37.30	1369	1386	1365	1781	959	1370	1378.93	1.66	-11462	1386	1378	1370	1362	1354	1382	1366	360	411	500	1010	1	1	69751600	967	-4.04	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.26	1351	20241029	2.59	2320	-40.26	20240221	1351	2.59	20241029	2320	-40.26	20240221	1351	2.59	20241029	0.94	N	000180	500	360 억	1154534	N	N	0	N	N
7	20241031	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1382	12	2	0.88	25209068	18298	26.19	1369	1382	1365	1781	959	1370	1377.84	1.66	-6461	1386	1378	1370	1362	1354	1382	1366	360	411	500	1010	1	1	69751600	964	-4.03	0.16	12	0.03	-343.00	8433.00	2320	20240221	-40.43	1351	20241029	2.29	2320	-40.43	20240221	1351	2.29	20241029	2320	-40.43	20240221	1351	2.29	20241029	0.94	N	000180	500	360 억	1154534	N	N	0	N	N
8	20241031	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1380	10	2	0.73	15083176	10962	15.69	1369	1381	1365	1781	959	1370	1376.14	1.66	-1050	1386	1378	1370	1362	1354	1382	1366	360	411	500	1010	1	1	69751600	963	-4.02	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.52	1351	20241029	2.15	2320	-40.52	20240221	1351	2.15	20241029	2320	-40.52	20240221	1351	2.15	20241029	0.94	N	000180	500	360 억	1154534	N	N	0	N	N
9	20241031	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1369	-1	5	-0.07	1209206	883	1.26	1369	1371	1369	1781	959	1370	1369.09	1.66	-4	1386	1378	1370	1362	1354	1382	1366	360	411	500	1010	1	1	69751600	955	-3.99	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.99	1351	20241029	1.33	2320	-40.99	20240221	1351	1.33	20241029	2320	-40.99	20240221	1351	1.33	20241029	0.94	N	000180	500	360 억	1154534	N	N	0	N	N
10	20241030	160104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1370	4	2	0.29	95690047	69856	170.21	1365	1378	1362	1775	957	1366	1369.82	1.66	-89	1378	1371	1361	1354	1344	1375	1358	360	409	500	1010	1	1	69751600	956	-3.99	0.16	12	0.10	-343.00	8433.00	2320	20240221	-40.95	1351	20241029	1.41	2320	-40.95	20240221	1351	1.41	20241029	2320	-40.95	20240221	1351	1.41	20241029	0.97	N	000180	500	360 억	1154761	N	N	1	N	N
11	20241030	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1366	0	3	0.00	94240587	68798	167.64	1365	1378	1362	1775	957	1366	1369.82	1.66	360	1378	1371	1361	1354	1344	1375	1358	360	409	500	1010	1	1	69751600	953	-3.98	0.16	12	0.10	-343.00	8433.00	2320	20240221	-41.12	1351	20241029	1.11	2320	-41.12	20240221	1351	1.11	20241029	2320	-41.12	20240221	1351	1.11	20241029	0.97	N	000180	500	360 억	1154761	N	N	1	N	N
12	20241030	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1365	-1	5	-0.07	88997148	64960	158.28	1365	1378	1365	1775	957	1366	1370.03	1.66	185	1378	1371	1361	1354	1344	1375	1358	360	409	500	1010	1	1	69751600	952	-3.98	0.16	12	0.09	-343.00	8433.00	2320	20240221	-41.16	1351	20241029	1.04	2320	-41.16	20240221	1351	1.04	20241029	2320	-41.16	20240221	1351	1.04	20241029	0.97	N	000180	500	360 억	1154761	N	N	1	N	N
13	20241030	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1365	-1	5	-0.07	87082148	63559	154.87	1365	1378	1365	1775	957	1366	1370.10	1.66	185	1378	1371	1361	1354	1344	1375	1358	360	409	500	1010	1	1	69751600	952	-3.98	0.16	12	0.09	-343.00	8433.00	2320	20240221	-41.16	1351	20241029	1.04	2320	-41.16	20240221	1351	1.04	20241029	2320	-41.16	20240221	1351	1.04	20241029	0.97	N	000180	500	360 억	1154761	N	N	1	N	N
14	20241030	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1371	5	2	0.37	85109034	62116	151.35	1365	1378	1365	1775	957	1366	1370.16	1.66	165	1378	1371	1361	1354	1344	1375	1358	360	409	500	1010	1	1	69751600	956	-4.00	0.16	12	0.09	-343.00	8433.00	2320	20240221	-40.91	1351	20241029	1.48	2320	-40.91	20240221	1351	1.48	20241029	2320	-40.91	20240221	1351	1.48	20241029	0.97	N	000180	500	360 억	1154761	N	N	1	N	N
15	20241030	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1372	6	2	0.44	43891324	31965	77.89	1365	1378	1365	1775	957	1366	1373.11	1.66	167	1378	1371	1361	1354	1344	1375	1358	360	409	500	1010	1	1	69751600	957	-4.00	0.16	12	0.05	-343.00	8433.00	2320	20240221	-40.86	1351	20241029	1.55	2320	-40.86	20240221	1351	1.55	20241029	2320	-40.86	20240221	1351	1.55	20241029	0.97	N	000180	500	360 억	1154761	N	N	1	N	N
16	20241030	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1376	10	2	0.73	14370117	10464	25.50	1365	1378	1365	1775	957	1366	1373.29	1.66	167	1378	1371	1361	1354	1344	1375	1358	360	409	500	1010	1	1	69751600	960	-4.01	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.69	1351	20241029	1.85	2320	-40.69	20240221	1351	1.85	20241029	2320	-40.69	20240221	1351	1.85	20241029	0.97	N	000180	500	360 억	1154761	N	N	1	N	N
17	20241030	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	1	2	0.07	187029	137	0.33	1365	1367	1365	1775	957	1366	1365.18	1.66	-18	1378	1371	1361	1354	1344	1375	1358	360	409	500	1010	1	1	69751600	954	-3.99	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.08	1351	20241029	1.18	2320	-41.08	20240221	1351	1.18	20241029	2320	-41.08	20240221	1351	1.18	20241029	0.97	N	000180	500	360 억	1154761	N	N	1	N	N
18	20241029	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1366	4	2	0.29	55747613	41004	82.90	1363	1368	1351	1770	954	1362	1359.53	1.66	-2094	1384	1372	1365	1353	1346	1369	1350	360	408	500	1000	1	1	69751600	953	-3.98	0.16	12	0.06	-343.00	8433.00	2320	20240221	-41.12	1351	20241029	1.11	2320	-41.12	20240221	1351	1.11	20241029	2320	-41.12	20240221	1351	1.11	20241029	0.97	N	000180	500	360 억	1156938	N	N	1	N	N
19	20241029	150104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1361	-1	5	-0.07	54910300	40391	81.66	1363	1368	1351	1770	954	1362	1359.47	1.66	-2175	1384	1372	1365	1353	1346	1369	1350	360	408	500	1000	1	1	69751600	949	-3.97	0.16	12	0.06	-343.00	8433.00	2320	20240221	-41.34	1351	20241029	0.74	2320	-41.34	20240221	1351	0.74	20241029	2320	-41.34	20240221	1351	0.74	20241029	0.97	N	000180	500	360 억	1156938	N	N	0	N	N
20	20241029	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1368	6	2	0.44	52621335	38715	78.27	1363	1368	1351	1770	954	1362	1359.20	1.66	-2075	1384	1372	1365	1353	1346	1369	1350	360	408	500	1000	1	1	69751600	954	-3.99	0.16	12	0.06	-343.00	8433.00	2320	20240221	-41.03	1351	20241029	1.26	2320	-41.03	20240221	1351	1.26	20241029	2320	-41.03	20240221	1351	1.26	20241029	0.97	N	000180	500	360 억	1156938	N	N	0	N	N
21	20241029	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1367	5	2	0.37	44948369	33093	66.90	1363	1367	1351	1770	954	1362	1358.24	1.66	-1477	1384	1372	1365	1353	1346	1369	1350	360	408	500	1000	1	1	69751600	954	-3.99	0.16	12	0.05	-343.00	8433.00	2320	20240221	-41.08	1351	20241029	1.18	2320	-41.08	20240221	1351	1.18	20241029	2320	-41.08	20240221	1351	1.18	20241029	0.97	N	000180	500	360 억	1156938	N	N	0	N	N
22	20241029	120104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1364	2	2	0.15	44549568	32801	66.31	1363	1367	1351	1770	954	1362	1358.18	1.66	-1187	1384	1372	1365	1353	1346	1369	1350	360	408	500	1000	1	1	69751600	951	-3.98	0.16	12	0.05	-343.00	8433.00	2320	20240221	-41.21	1351	20241029	0.96	2320	-41.21	20240221	1351	0.96	20241029	2320	-41.21	20240221	1351	0.96	20241029	0.97	N	000180	500	360 억	1156938	N	N	0	N	N
23	20241029	110102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1364	2	2	0.15	41789905	30778	62.22	1363	1367	1351	1770	954	1362	1357.78	1.66	-838	1384	1372	1365	1353	1346	1369	1350	360	408	500	1000	1	1	69751600	951	-3.98	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.21	1351	20241029	0.96	2320	-41.21	20240221	1351	0.96	20241029	2320	-41.21	20240221	1351	0.96	20241029	0.97	N	000180	500	360 억	1156938	N	N	0	N	N
24	20241029	100104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1362	0	3	0.00	35809088	26387	53.35	1363	1367	1351	1770	954	1362	1357.07	1.66	-656	1384	1372	1365	1353	1346	1369	1350	360	408	500	1000	1	1	69751600	950	-3.97	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.29	1351	20241029	0.81	2320	-41.29	20240221	1351	0.81	20241029	2320	-41.29	20240221	1351	0.81	20241029	0.97	N	000180	500	360 억	1156938	N	N	0	N	N
25	20241028	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1362	-12	5	-0.87	67649618	49462	34.64	1374	1377	1358	1786	962	1374	1367.71	1.68	-13173	1464	1419	1386	1341	1308	1402	1324	360	412	500	1010	1	1	69751600	950	-3.97	0.16	12	0.07	-343.00	8433.00	2320	20240221	-41.29	1353	20241025	0.67	2320	-41.29	20240221	1353	0.67	20241025	2320	-41.29	20240221	1353	0.67	20241025	0.98	N	000180	500	360 억	1171381	N	N	0	N	N
26	20241028	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1363	-11	5	-0.80	64312569	47009	32.92	1374	1377	1358	1786	962	1374	1368.09	1.68	-13024	1464	1419	1386	1341	1308	1402	1324	360	412	500	1010	1	1	69751600	951	-3.97	0.16	12	0.07	-343.00	8433.00	2320	20240221	-41.25	1353	20241025	0.74	2320	-41.25	20240221	1353	0.74	20241025	2320	-41.25	20240221	1353	0.74	20241025	0.98	N	000180	500	360 억	1171381	N	N	0	N	N
27	20241028	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1365	-9	5	-0.66	60237856	44014	30.82	1374	1377	1359	1786	962	1374	1368.61	1.68	-12994	1464	1419	1386	1341	1308	1402	1324	360	412	500	1010	1	1	69751600	952	-3.98	0.16	12	0.06	-343.00	8433.00	2320	20240221	-41.16	1353	20241025	0.89	2320	-41.16	20240221	1353	0.89	20241025	2320	-41.16	20240221	1353	0.89	20241025	0.98	N	000180	500	360 억	1171381	N	N	0	N	N
28	20241028	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1365	-9	5	-0.66	57656479	42124	29.50	1374	1377	1359	1786	962	1374	1368.73	1.68	-13078	1464	1419	1386	1341	1308	1402	1324	360	412	500	1010	1	1	69751600	952	-3.98	0.16	12	0.06	-343.00	8433.00	2320	20240221	-41.16	1353	20241025	0.89	2320	-41.16	20240221	1353	0.89	20241025	2320	-41.16	20240221	1353	0.89	20241025	0.98	N	000180	500	360 억	1171381	N	N	0	N	N
29	20241028	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	-7	5	-0.51	40672765	29654	20.76	1374	1377	1366	1786	962	1374	1371.58	1.68	-9043	1464	1419	1386	1341	1308	1402	1324	360	412	500	1010	1	1	69751600	954	-3.99	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.08	1353	20241025	1.03	2320	-41.08	20240221	1353	1.03	20241025	2320	-41.08	20240221	1353	1.03	20241025	0.98	N	000180	500	360 억	1171381	N	N	0	N	N
30	20241028	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1368	-6	5	-0.44	31516547	22961	16.08	1374	1377	1366	1786	962	1374	1372.61	1.68	-6185	1464	1419	1386	1341	1308	1402	1324	360	412	500	1010	1	1	69751600	954	-3.99	0.16	12	0.03	-343.00	8433.00	2320	20240221	-41.03	1353	20241025	1.11	2320	-41.03	20240221	1353	1.11	20241025	2320	-41.03	20240221	1353	1.11	20241025	0.98	N	000180	500	360 억	1171381	N	N	0	N	N
31	20241028	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1370	-4	5	-0.29	19470106	14165	9.92	1374	1377	1370	1786	962	1374	1374.52	1.68	-1604	1464	1419	1386	1341	1308	1402	1324	360	412	500	1010	1	1	69751600	956	-3.99	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.95	1353	20241025	1.26	2320	-40.95	20240221	1353	1.26	20241025	2320	-40.95	20240221	1353	1.26	20241025	0.98	N	000180	500	360 억	1171381	N	N	0	N	N
32	20241028	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1373	-1	5	-0.07	2486921	1810	1.27	1374	1375	1373	1786	962	1374	1373.99	1.68	-284	1464	1419	1386	1341	1308	1402	1324	360	412	500	1010	1	1	69751600	958	-4.00	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.82	1353	20241025	1.48	2320	-40.82	20240221	1353	1.48	20241025	2320	-40.82	20240221	1353	1.48	20241025	0.98	N	000180	500	360 억	1171381	N	N	0	N	N
33	20241025	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1374	-43	5	-3.03	197699964	142708	319.69	1411	1431	1353	1842	992	1417	1385.35	1.68	-34469	1448	1432	1420	1404	1392	1426	1398	360	425	500	1040	1	1	69751600	958	-4.01	0.16	12	0.20	-343.00	8433.00	2320	20240221	-40.78	1353	20241025	1.55	2320	-40.78	20240221	1353	1.55	20241025	2320	-40.78	20240221	1353	1.55	20241025	0.99	N	000180	500	360 억	1175160	N	N	0	N	N
34	20241025	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1364	-53	5	-3.74	141580147	101596	227.59	1411	1431	1363	1842	992	1417	1393.56	1.68	-17355	1448	1432	1420	1404	1392	1426	1398	360	425	500	1040	1	1	69751600	951	-3.98	0.16	12	0.15	-343.00	8433.00	2320	20240221	-41.21	1363	20241025	0.07	2320	-41.21	20240221	1363	0.07	20241025	2320	-41.21	20240221	1363	0.07	20241025	0.99	N	000180	500	360 억	1175160	N	N	0	N	N
35	20241025	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1388	-29	5	-2.05	97531319	69736	156.22	1411	1431	1382	1842	992	1417	1398.58	1.68	-969	1448	1432	1420	1404	1392	1426	1398	360	425	500	1040	1	1	69751600	968	-4.05	0.16	12	0.10	-343.00	8433.00	2320	20240221	-40.17	1382	20241025	0.43	2320	-40.17	20240221	1382	0.43	20241025	2320	-40.17	20240221	1382	0.43	20241025	0.99	N	000180	500	360 억	1175160	N	N	0	N	N
36	20241025	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1392	-25	5	-1.76	95030218	67935	152.19	1411	1431	1382	1842	992	1417	1398.84	1.68	-10	1448	1432	1420	1404	1392	1426	1398	360	425	500	1040	1	1	69751600	971	-4.06	0.17	12	0.10	-343.00	8433.00	2320	20240221	-40.00	1382	20241025	0.72	2320	-40.00	20240221	1382	0.72	20241025	2320	-40.00	20240221	1382	0.72	20241025	0.99	N	000180	500	360 억	1175160	N	N	0	N	N
37	20241025	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1395	-22	5	-1.55	88044071	62906	140.92	1411	1431	1382	1842	992	1417	1399.61	1.68	-10	1448	1432	1420	1404	1392	1426	1398	360	425	500	1040	1	1	69751600	973	-4.07	0.17	12	0.09	-343.00	8433.00	2320	20240221	-39.87	1382	20241025	0.94	2320	-39.87	20240221	1382	0.94	20241025	2320	-39.87	20240221	1382	0.94	20241025	0.99	N	000180	500	360 억	1175160	N	N	0	N	N
38	20241025	110104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1400	-17	5	-1.20	86068888	61484	137.74	1411	1431	1382	1842	992	1417	1399.86	1.68	-6	1448	1432	1420	1404	1392	1426	1398	360	425	500	1040	1	1	69751600	977	-4.08	0.17	12	0.09	-343.00	8433.00	2320	20240221	-39.66	1382	20241025	1.30	2320	-39.66	20240221	1382	1.30	20241025	2320	-39.66	20240221	1382	1.30	20241025	0.99	N	000180	500	360 억	1175160	N	N	0	N	N
39	20241025	100104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1412	-5	5	-0.35	17356689	12338	27.64	1411	1431	1403	1842	992	1417	1406.77	1.68	-528	1448	1432	1420	1404	1392	1426	1398	360	425	500	1040	1	1	69751600	985	-4.12	0.17	12	0.02	-343.00	8433.00	2320	20240221	-39.14	1403	20241025	0.64	2320	-39.14	20240221	1403	0.64	20241025	2320	-39.14	20240221	1403	0.64	20241025	0.99	N	000180	500	360 억	1175160	N	N	0	N	N
40	20241025	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1431	14	2	0.99	97527	69	0.15	1411	1431	1411	1842	992	1417	1413.43	1.68	-8	1448	1432	1420	1404	1392	1426	1398	360	425	500	1040	1	1	69751600	998	-4.17	0.17	12	0.00	-343.00	8433.00	2320	20240221	-38.32	1408	20241024	1.63	2320	-38.32	20240221	1408	1.63	20241024	2320	-38.32	20240221	1408	1.63	20241024	0.99	N	000180	500	360 억	1175160	N	N	0	N	N
41	20241024	160104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1417	-23	5	-1.60	63183526	44621	84.27	1430	1436	1408	1872	1008	1440	1416.00	1.68	1172	1474	1456	1438	1420	1402	1448	1412	360	432	500	1060	1	1	69751600	988	-4.13	0.17	12	0.06	-343.00	8433.00	2320	20240221	-38.92	1408	20241024	0.64	2320	-38.92	20240221	1408	0.64	20241024	2320	-38.92	20240221	1408	0.64	20241024	1.00	N	000180	500	360 억	1173988	N	N	0	N	N
42	20241024	150104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1414	-26	5	-1.81	59071839	41712	78.78	1430	1436	1408	1872	1008	1440	1416.18	1.68	1504	1474	1456	1438	1420	1402	1448	1412	360	432	500	1060	1	1	69751600	986	-4.12	0.17	12	0.06	-343.00	8433.00	2320	20240221	-39.05	1408	20241024	0.43	2320	-39.05	20240221	1408	0.43	20241024	2320	-39.05	20240221	1408	0.43	20241024	1.00	N	000180	500	360 억	1173988	N	N	0	N	N
43	20241024	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1414	-26	5	-1.81	55165370	38947	73.56	1430	1436	1408	1872	1008	1440	1416.42	1.68	1504	1474	1456	1438	1420	1402	1448	1412	360	432	500	1060	1	1	69751600	986	-4.12	0.17	12	0.06	-343.00	8433.00	2320	20240221	-39.05	1408	20241024	0.43	2320	-39.05	20240221	1408	0.43	20241024	2320	-39.05	20240221	1408	0.43	20241024	1.00	N	000180	500	360 억	1173988	N	N	0	N	N
44	20241024	130104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1420	-20	5	-1.39	45610736	32168	60.75	1430	1436	1408	1872	1008	1440	1417.89	1.68	1279	1474	1456	1438	1420	1402	1448	1412	360	432	500	1060	1	1	69751600	990	-4.14	0.17	12	0.05	-343.00	8433.00	2320	20240221	-38.79	1408	20241024	0.85	2320	-38.79	20240221	1408	0.85	20241024	2320	-38.79	20240221	1408	0.85	20241024	1.00	N	000180	500	360 억	1173988	N	N	0	N	N
45	20241024	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1422	-18	5	-1.25	27931901	19663	37.14	1430	1436	1415	1872	1008	1440	1420.53	1.68	640	1474	1456	1438	1420	1402	1448	1412	360	432	500	1060	1	1	69751600	992	-4.15	0.17	12	0.03	-343.00	8433.00	2320	20240221	-38.71	1411	20240805	0.78	2320	-38.71	20240221	1411	0.78	20240805	2320	-38.71	20240221	1411	0.78	20240805	1.00	N	000180	500	360 억	1173988	N	N	0	N	N
46	20241024	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1420	-20	5	-1.39	23553084	16585	31.32	1430	1436	1415	1872	1008	1440	1420.14	1.68	573	1474	1456	1438	1420	1402	1448	1412	360	432	500	1060	1	1	69751600	990	-4.14	0.17	12	0.02	-343.00	8433.00	2320	20240221	-38.79	1411	20240805	0.64	2320	-38.79	20240221	1411	0.64	20240805	2320	-38.79	20240221	1411	0.64	20240805	1.00	N	000180	500	360 억	1173988	N	N	0	N	N
47	20241024	100104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1428	-12	5	-0.83	18079855	12733	24.05	1430	1436	1415	1872	1008	1440	1419.92	1.68	195	1474	1456	1438	1420	1402	1448	1412	360	432	500	1060	1	1	69751600	996	-4.16	0.17	12	0.02	-343.00	8433.00	2320	20240221	-38.45	1411	20240805	1.20	2320	-38.45	20240221	1411	1.20	20240805	2320	-38.45	20240221	1411	1.20	20240805	1.00	N	000180	500	360 억	1173988	N	N	0	N	N
48	20241024	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1430	-10	5	-0.69	627770	439	0.83	1430	1430	1430	1872	1008	1440	1430.00	1.68	-58	1474	1456	1438	1420	1402	1448	1412	360	432	500	1060	1	1	69751600	997	-4.17	0.17	12	0.00	-343.00	8433.00	2320	20240221	-38.36	1411	20240805	1.35	2320	-38.36	20240221	1411	1.35	20240805	2320	-38.36	20240221	1411	1.35	20240805	1.00	N	000180	500	360 억	1173988	N	N	0	N	N
49	20241023	160104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1440	-16	5	-1.10	74169613	51739	86.15	1441	1456	1420	1892	1020	1456	1433.53	1.68	2893	1524	1489	1466	1431	1408	1478	1420	360	436	500	1070	1	1	69751600	1004	-4.20	0.17	12	0.07	-343.00	8433.00	2320	20240221	-37.93	1411	20240805	2.06	2320	-37.93	20240221	1411	2.06	20240805	2320	-37.93	20240221	1411	2.06	20240805	1.01	N	000180	500	360 억	1170928	N	N	1	N	N
50	20241023	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1436	-20	5	-1.37	72380189	50496	84.08	1441	1456	1420	1892	1020	1456	1433.38	1.68	3621	1524	1489	1466	1431	1408	1478	1420	360	436	500	1070	1	1	69751600	1002	-4.19	0.17	12	0.07	-343.00	8433.00	2320	20240221	-38.10	1411	20240805	1.77	2320	-38.10	20240221	1411	1.77	20240805	2320	-38.10	20240221	1411	1.77	20240805	1.01	N	000180	500	360 억	1170928	N	N	1	N	N
51	20241023	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1443	-13	5	-0.89	70957089	49507	82.44	1441	1456	1420	1892	1020	1456	1433.27	1.68	3705	1524	1489	1466	1431	1408	1478	1420	360	436	500	1070	1	1	69751600	1007	-4.21	0.17	12	0.07	-343.00	8433.00	2320	20240221	-37.80	1411	20240805	2.27	2320	-37.80	20240221	1411	2.27	20240805	2320	-37.80	20240221	1411	2.27	20240805	1.01	N	000180	500	360 억	1170928	N	N	1	N	N
52	20241023	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1449	-7	5	-0.48	63626890	44373	73.89	1441	1456	1420	1892	1020	1456	1433.91	1.68	3787	1524	1489	1466	1431	1408	1478	1420	360	436	500	1070	1	1	69751600	1011	-4.22	0.17	12	0.06	-343.00	8433.00	2320	20240221	-37.54	1411	20240805	2.69	2320	-37.54	20240221	1411	2.69	20240805	2320	-37.54	20240221	1411	2.69	20240805	1.01	N	000180	500	360 억	1170928	N	N	1	N	N
53	20241023	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1439	-17	5	-1.17	56947904	39726	66.15	1441	1456	1420	1892	1020	1456	1433.52	1.68	4099	1524	1489	1466	1431	1408	1478	1420	360	436	500	1070	1	1	69751600	1004	-4.20	0.17	12	0.06	-343.00	8433.00	2320	20240221	-37.97	1411	20240805	1.98	2320	-37.97	20240221	1411	1.98	20240805	2320	-37.97	20240221	1411	1.98	20240805	1.01	N	000180	500	360 억	1170928	N	N	1	N	N
54	20241023	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1440	-16	5	-1.10	53984593	37663	62.72	1441	1456	1420	1892	1020	1456	1433.36	1.68	4170	1524	1489	1466	1431	1408	1478	1420	360	436	500	1070	1	1	69751600	1004	-4.20	0.17	12	0.05	-343.00	8433.00	2320	20240221	-37.93	1411	20240805	2.06	2320	-37.93	20240221	1411	2.06	20240805	2320	-37.93	20240221	1411	2.06	20240805	1.01	N	000180	500	360 억	1170928	N	N	1	N	N
55	20241023	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1430	-26	5	-1.79	35681131	24848	41.38	1441	1456	1430	1892	1020	1456	1435.98	1.68	3237	1524	1489	1466	1431	1408	1478	1420	360	436	500	1070	1	1	69751600	997	-4.17	0.17	12	0.04	-343.00	8433.00	2320	20240221	-38.36	1411	20240805	1.35	2320	-38.36	20240221	1411	1.35	20240805	2320	-38.36	20240221	1411	1.35	20240805	1.01	N	000180	500	360 억	1170928	N	N	1	N	N
56	20241023	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1456	0	3	0.00	239431	166	0.28	1441	1456	1441	1892	1020	1456	1442.36	1.68	-7	1524	1489	1466	1431	1408	1478	1420	360	436	500	1070	1	1	69751600	1016	-4.24	0.17	12	0.00	-343.00	8433.00	2320	20240221	-37.24	1411	20240805	3.19	2320	-37.24	20240221	1411	3.19	20240805	2320	-37.24	20240221	1411	3.19	20240805	1.01	N	000180	500	360 억	1170928	N	N	1	N	N
57	20241022	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1456	-44	5	-2.93	87410328	59958	352.69	1486	1501	1443	1950	1050	1500	1457.86	1.70	-11833	1520	1510	1502	1492	1484	1506	1488	360	450	500	1110	1	1	69751600	1016	-4.24	0.17	12	0.09	-343.00	8433.00	2320	20240221	-37.24	1411	20240805	3.19	2320	-37.24	20240221	1411	3.19	20240805	2320	-37.24	20240221	1411	3.19	20240805	1.02	N	000180	500	360 억	1182807	N	N	1	N	N
58	20241022	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1450	-50	5	-3.33	86261329	59166	348.04	1486	1501	1443	1950	1050	1500	1457.95	1.70	-11713	1520	1510	1502	1492	1484	1506	1488	360	450	500	1110	1	1	69751600	1011	-4.23	0.17	12	0.08	-343.00	8433.00	2320	20240221	-37.50	1411	20240805	2.76	2320	-37.50	20240221	1411	2.76	20240805	2320	-37.50	20240221	1411	2.76	20240805	1.02	N	000180	500	360 억	1182807	N	N	14	N	N
59	20241022	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1443	-57	5	-3.80	80263193	55023	323.66	1486	1501	1443	1950	1050	1500	1458.72	1.70	-10894	1520	1510	1502	1492	1484	1506	1488	360	450	500	1110	1	1	69751600	1007	-4.21	0.17	12	0.08	-343.00	8433.00	2320	20240221	-37.80	1411	20240805	2.27	2320	-37.80	20240221	1411	2.27	20240805	2320	-37.80	20240221	1411	2.27	20240805	1.02	N	000180	500	360 억	1182807	N	N	14	N	N
60	20241022	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1461	-39	5	-2.60	56379812	38552	226.78	1486	1501	1451	1950	1050	1500	1462.44	1.70	-9950	1520	1510	1502	1492	1484	1506	1488	360	450	500	1110	1	1	69751600	1019	-4.26	0.17	12	0.06	-343.00	8433.00	2320	20240221	-37.03	1411	20240805	3.54	2320	-37.03	20240221	1411	3.54	20240805	2320	-37.03	20240221	1411	3.54	20240805	1.02	N	000180	500	360 억	1182807	N	N	14	N	N
61	20241022	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1461	-39	5	-2.60	51989528	35536	209.04	1486	1501	1451	1950	1050	1500	1463.01	1.70	-9578	1520	1510	1502	1492	1484	1506	1488	360	450	500	1110	1	1	69751600	1019	-4.26	0.17	12	0.05	-343.00	8433.00	2320	20240221	-37.03	1411	20240805	3.54	2320	-37.03	20240221	1411	3.54	20240805	2320	-37.03	20240221	1411	3.54	20240805	1.02	N	000180	500	360 억	1182807	N	N	14	N	N
62	20241022	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1451	-49	5	-3.27	48924905	33434	196.67	1486	1501	1451	1950	1050	1500	1463.33	1.70	-7509	1520	1510	1502	1492	1484	1506	1488	360	450	500	1110	1	1	69751600	1012	-4.23	0.17	12	0.05	-343.00	8433.00	2320	20240221	-37.46	1411	20240805	2.83	2320	-37.46	20240221	1411	2.83	20240805	2320	-37.46	20240221	1411	2.83	20240805	1.02	N	000180	500	360 억	1182807	N	N	14	N	N
63	20241022	100104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1473	-27	5	-1.80	19697619	13351	78.54	1486	1501	1463	1950	1050	1500	1475.37	1.70	-1032	1520	1510	1502	1492	1484	1506	1488	360	450	500	1110	1	1	69751600	1027	-4.29	0.17	12	0.02	-343.00	8433.00	2320	20240221	-36.51	1411	20240805	4.39	2320	-36.51	20240221	1411	4.39	20240805	2320	-36.51	20240221	1411	4.39	20240805	1.02	N	000180	500	360 억	1182807	N	N	14	N	N
64	20241022	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1501	1	2	0.07	2474205	1665	9.79	1486	1501	1486	1950	1050	1500	1486.01	1.70	-244	1520	1510	1502	1492	1484	1506	1488	360	450	500	1110	1	1	69751600	1047	-4.38	0.18	12	0.00	-343.00	8433.00	2320	20240221	-35.30	1411	20240805	6.38	2320	-35.30	20240221	1411	6.38	20240805	2320	-35.30	20240221	1411	6.38	20240805	1.02	N	000180	500	360 억	1182807	N	N	14	N	N
65	20241021	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1500	-10	5	-0.66	25500339	16998	58.76	1510	1512	1494	1963	1057	1510	1500.20	1.70	16	1547	1528	1517	1498	1487	1523	1493	360	453	500	1110	1	1	69751600	1046	-4.37	0.18	12	0.02	-343.00	8433.00	2320	20240221	-35.34	1411	20240805	6.31	2320	-35.34	20240221	1411	6.31	20240805	2320	-35.34	20240221	1411	6.31	20240805	1.03	N	000180	500	360 억	1182751	N	N	14	N	N
66	20241021	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1501	-9	5	-0.60	21556853	14370	49.68	1510	1512	1494	1963	1057	1510	1500.13	1.70	43	1547	1528	1517	1498	1487	1523	1493	360	453	500	1110	1	1	69751600	1047	-4.38	0.18	12	0.02	-343.00	8433.00	2320	20240221	-35.30	1411	20240805	6.38	2320	-35.30	20240221	1411	6.38	20240805	2320	-35.30	20240221	1411	6.38	20240805	1.03	N	000180	500	360 억	1182751	N	N	3	N	N
67	20241021	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1500	-10	5	-0.66	17577469	11716	40.50	1510	1512	1494	1963	1057	1510	1500.30	1.70	43	1547	1528	1517	1498	1487	1523	1493	360	453	500	1110	1	1	69751600	1046	-4.37	0.18	12	0.02	-343.00	8433.00	2320	20240221	-35.34	1411	20240805	6.31	2320	-35.34	20240221	1411	6.31	20240805	2320	-35.34	20240221	1411	6.31	20240805	1.03	N	000180	500	360 억	1182751	N	N	3	N	N
68	20241021	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1500	-10	5	-0.66	17426069	11615	40.15	1510	1512	1494	1963	1057	1510	1500.31	1.70	43	1547	1528	1517	1498	1487	1523	1493	360	453	500	1110	1	1	69751600	1046	-4.37	0.18	12	0.02	-343.00	8433.00	2320	20240221	-35.34	1411	20240805	6.31	2320	-35.34	20240221	1411	6.31	20240805	2320	-35.34	20240221	1411	6.31	20240805	1.03	N	000180	500	360 억	1182751	N	N	3	N	N
69	20241021	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1500	-10	5	-0.66	14561069	9705	33.55	1510	1512	1494	1963	1057	1510	1500.37	1.70	43	1547	1528	1517	1498	1487	1523	1493	360	453	500	1110	1	1	69751600	1046	-4.37	0.18	12	0.01	-343.00	8433.00	2320	20240221	-35.34	1411	20240805	6.31	2320	-35.34	20240221	1411	6.31	20240805	2320	-35.34	20240221	1411	6.31	20240805	1.03	N	000180	500	360 억	1182751	N	N	3	N	N
70	20241021	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1504	-6	5	-0.40	6511054	4339	15.00	1510	1512	1494	1963	1057	1510	1500.59	1.70	43	1547	1528	1517	1498	1487	1523	1493	360	453	500	1110	1	1	69751600	1049	-4.38	0.18	12	0.01	-343.00	8433.00	2320	20240221	-35.17	1411	20240805	6.59	2320	-35.17	20240221	1411	6.59	20240805	2320	-35.17	20240221	1411	6.59	20240805	1.03	N	000180	500	360 억	1182751	N	N	3	N	N
71	20241021	100104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1505	-5	5	-0.33	4555296	3038	10.50	1510	1512	1494	1963	1057	1510	1499.44	1.70	43	1547	1528	1517	1498	1487	1523	1493	360	453	500	1110	1	1	69751600	1050	-4.39	0.18	12	0.00	-343.00	8433.00	2320	20240221	-35.13	1411	20240805	6.66	2320	-35.13	20240221	1411	6.66	20240805	2320	-35.13	20240221	1411	6.66	20240805	1.03	N	000180	500	360 억	1182751	N	N	3	N	N
72	20241021	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1511	1	2	0.07	102684	68	0.24	1510	1511	1510	1963	1057	1510	1510.06	1.70	-9	1547	1528	1517	1498	1487	1523	1493	360	453	500	1110	1	1	69751600	1054	-4.41	0.18	12	0.00	-343.00	8433.00	2320	20240221	-34.87	1411	20240805	7.09	2320	-34.87	20240221	1411	7.09	20240805	2320	-34.87	20240221	1411	7.09	20240805	1.03	N	000180	500	360 억	1182751	N	N	3	N	N
73	20241018	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1510	-25	5	-1.63	43830586	28928	814.19	1526	1536	1506	1995	1075	1535	1515.16	1.71	-10256	1551	1542	1536	1527	1521	1540	1525	360	460	500	1130	1	1	69751600	1053	-4.40	0.18	12	0.04	-343.00	8433.00	2320	20240221	-34.91	1411	20240805	7.02	2320	-34.91	20240221	1411	7.02	20240805	2320	-34.91	20240221	1411	7.02	20240805	1.09	N	000180	500	360 억	1193007	N	N	3	N	N
74	20241018	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1513	-22	5	-1.43	41681213	27504	774.11	1526	1536	1506	1995	1075	1535	1515.46	1.71	-9737	1551	1542	1536	1527	1521	1540	1525	360	460	500	1130	1	1	69751600	1055	-4.41	0.18	12	0.04	-343.00	8433.00	2320	20240221	-34.78	1411	20240805	7.23	2320	-34.78	20240221	1411	7.23	20240805	2320	-34.78	20240221	1411	7.23	20240805	1.09	N	000180	500	360 억	1193007	N	N	9	N	N
75	20241018	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1518	-17	5	-1.11	21844446	14359	404.14	1526	1536	1511	1995	1075	1535	1521.31	1.71	-2208	1551	1542	1536	1527	1521	1540	1525	360	460	500	1130	1	1	69751600	1059	-4.43	0.18	12	0.02	-343.00	8433.00	2320	20240221	-34.57	1411	20240805	7.58	2320	-34.57	20240221	1411	7.58	20240805	2320	-34.57	20240221	1411	7.58	20240805	1.09	N	000180	500	360 억	1193007	N	N	9	N	N
76	20241018	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1523	-12	5	-0.78	16813953	11037	310.64	1526	1536	1517	1995	1075	1535	1523.42	1.71	-1837	1551	1542	1536	1527	1521	1540	1525	360	460	500	1130	1	1	69751600	1062	-4.44	0.18	12	0.02	-343.00	8433.00	2320	20240221	-34.35	1411	20240805	7.94	2320	-34.35	20240221	1411	7.94	20240805	2320	-34.35	20240221	1411	7.94	20240805	1.09	N	000180	500	360 억	1193007	N	N	9	N	N
77	20241018	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1527	-8	5	-0.52	12658282	8302	233.66	1526	1536	1519	1995	1075	1535	1524.73	1.71	-267	1551	1542	1536	1527	1521	1540	1525	360	460	500	1130	1	1	69751600	1065	-4.45	0.18	12	0.01	-343.00	8433.00	2320	20240221	-34.18	1411	20240805	8.22	2320	-34.18	20240221	1411	8.22	20240805	2320	-34.18	20240221	1411	8.22	20240805	1.09	N	000180	500	360 억	1193007	N	N	9	N	N
78	20241018	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1527	-8	5	-0.52	7799509	5108	143.77	1526	1536	1526	1995	1075	1535	1526.92	1.71	-267	1551	1542	1536	1527	1521	1540	1525	360	460	500	1130	1	1	69751600	1065	-4.45	0.18	12	0.01	-343.00	8433.00	2320	20240221	-34.18	1411	20240805	8.22	2320	-34.18	20240221	1411	8.22	20240805	2320	-34.18	20240221	1411	8.22	20240805	1.09	N	000180	500	360 억	1193007	N	N	9	N	N
79	20241018	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1527	-8	5	-0.52	6937216	4544	127.89	1526	1536	1526	1995	1075	1535	1526.68	1.71	-267	1551	1542	1536	1527	1521	1540	1525	360	460	500	1130	1	1	69751600	1065	-4.45	0.18	12	0.01	-343.00	8433.00	2320	20240221	-34.18	1411	20240805	8.22	2320	-34.18	20240221	1411	8.22	20240805	2320	-34.18	20240221	1411	8.22	20240805	1.09	N	000180	500	360 억	1193007	N	N	9	N	N
80	20241018	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1526	-9	5	-0.59	1840356	1206	33.94	1526	1526	1526	1995	1075	1535	1526.00	1.71	-177	1551	1542	1536	1527	1521	1540	1525	360	460	500	1130	1	1	69751600	1064	-4.45	0.18	12	0.00	-343.00	8433.00	2320	20240221	-34.22	1411	20240805	8.15	2320	-34.22	20240221	1411	8.15	20240805	2320	-34.22	20240221	1411	8.15	20240805	1.09	N	000180	500	360 억	1193007	N	N	9	N	N
81	20241017	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1535	4	2	0.26	5448601	3553	15.17	1539	1545	1530	1990	1072	1531	1533.52	1.71	214	1572	1551	1541	1520	1510	1546	1515	360	459	500	1130	1	1	69751600	1071	-4.48	0.18	12	0.01	-343.00	8433.00	2320	20240221	-33.84	1411	20240805	8.79	2320	-33.84	20240221	1411	8.79	20240805	2320	-33.84	20240221	1411	8.79	20240805	1.10	N	000180	500	360 억	1192961	N	N	9	N	N
82	20241017	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1538	7	2	0.46	5351896	3490	14.90	1539	1545	1530	1990	1072	1531	1533.49	1.71	214	1572	1551	1541	1520	1510	1546	1515	360	459	500	1130	1	1	69751600	1073	-4.48	0.18	12	0.01	-343.00	8433.00	2320	20240221	-33.71	1411	20240805	9.00	2320	-33.71	20240221	1411	9.00	20240805	2320	-33.71	20240221	1411	9.00	20240805	1.10	N	000180	500	360 억	1192961	N	N	16	N	N
83	20241017	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1538	7	2	0.46	5196558	3389	14.47	1539	1545	1530	1990	1072	1531	1533.36	1.71	214	1572	1551	1541	1520	1510	1546	1515	360	459	500	1130	1	1	69751600	1073	-4.48	0.18	12	0.00	-343.00	8433.00	2320	20240221	-33.71	1411	20240805	9.00	2320	-33.71	20240221	1411	9.00	20240805	2320	-33.71	20240221	1411	9.00	20240805	1.10	N	000180	500	360 억	1192961	N	N	16	N	N
84	20241017	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1538	7	2	0.46	2561558	1668	7.12	1539	1545	1530	1990	1072	1531	1535.71	1.71	-125	1572	1551	1541	1520	1510	1546	1515	360	459	500	1130	1	1	69751600	1073	-4.48	0.18	12	0.00	-343.00	8433.00	2320	20240221	-33.71	1411	20240805	9.00	2320	-33.71	20240221	1411	9.00	20240805	2320	-33.71	20240221	1411	9.00	20240805	1.10	N	000180	500	360 억	1192961	N	N	16	N	N
85	20241017	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1532	1	2	0.07	2472310	1610	6.87	1539	1545	1530	1990	1072	1531	1535.60	1.71	-123	1572	1551	1541	1520	1510	1546	1515	360	459	500	1130	1	1	69751600	1069	-4.47	0.18	12	0.00	-343.00	8433.00	2320	20240221	-33.97	1411	20240805	8.58	2320	-33.97	20240221	1411	8.58	20240805	2320	-33.97	20240221	1411	8.58	20240805	1.10	N	000180	500	360 억	1192961	N	N	16	N	N
86	20241017	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1537	6	2	0.39	2026063	1319	5.63	1539	1545	1530	1990	1072	1531	1536.06	1.71	-123	1572	1551	1541	1520	1510	1546	1515	360	459	500	1130	1	1	69751600	1072	-4.48	0.18	12	0.00	-343.00	8433.00	2320	20240221	-33.75	1411	20240805	8.93	2320	-33.75	20240221	1411	8.93	20240805	2320	-33.75	20240221	1411	8.93	20240805	1.10	N	000180	500	360 억	1192961	N	N	16	N	N
87	20241017	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1538	7	2	0.46	1753533	1141	4.87	1539	1545	1530	1990	1072	1531	1536.84	1.71	-148	1572	1551	1541	1520	1510	1546	1515	360	459	500	1130	1	1	69751600	1073	-4.48	0.18	12	0.00	-343.00	8433.00	2320	20240221	-33.71	1411	20240805	9.00	2320	-33.71	20240221	1411	9.00	20240805	2320	-33.71	20240221	1411	9.00	20240805	1.10	N	000180	500	360 억	1192961	N	N	16	N	N
88	20241017	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1539	8	2	0.52	130815	85	0.36	1539	1539	1539	1990	1072	1531	1539.00	1.71	-12	1572	1551	1541	1520	1510	1546	1515	360	459	500	1130	1	1	69751600	1073	-4.49	0.18	12	0.00	-343.00	8433.00	2320	20240221	-33.66	1411	20240805	9.07	2320	-33.66	20240221	1411	9.07	20240805	2320	-33.66	20240221	1411	9.07	20240805	1.10	N	000180	500	360 억	1192961	N	N	16	N	N
89	20241016	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1531	-32	5	-2.05	35422825	23007	64.66	1562	1562	1531	2030	1095	1563	1539.68	1.72	-7795	1591	1576	1553	1538	1515	1584	1546	360	467	500	1150	1	1	69751600	1068	-4.46	0.18	12	0.03	-343.00	8433.00	2320	20240221	-34.01	1411	20240805	8.50	2320	-34.01	20240221	1411	8.50	20240805	2320	-34.01	20240221	1411	8.50	20240805	1.10	N	000180	500	360 억	1200756	N	N	16	N	N
90	20241016	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1539	-24	5	-1.54	29863920	19380	54.47	1562	1562	1534	2030	1095	1563	1540.97	1.72	-5692	1591	1576	1553	1538	1515	1584	1546	360	467	500	1150	1	1	69751600	1073	-4.49	0.18	12	0.03	-343.00	8433.00	2320	20240221	-33.66	1411	20240805	9.07	2320	-33.66	20240221	1411	9.07	20240805	2320	-33.66	20240221	1411	9.07	20240805	1.10	N	000180	500	360 억	1200756	N	N	48	N	N
91	20241016	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1537	-26	5	-1.66	27314917	17725	49.82	1562	1562	1534	2030	1095	1563	1541.04	1.72	-4301	1591	1576	1553	1538	1515	1584	1546	360	467	500	1150	1	1	69751600	1072	-4.48	0.18	12	0.03	-343.00	8433.00	2320	20240221	-33.75	1411	20240805	8.93	2320	-33.75	20240221	1411	8.93	20240805	2320	-33.75	20240221	1411	8.93	20240805	1.10	N	000180	500	360 억	1200756	N	N	48	N	N
92	20241016	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1549	-14	5	-0.90	8827254	5700	16.02	1562	1562	1536	2030	1095	1563	1548.64	1.72	-3892	1591	1576	1553	1538	1515	1584	1546	360	467	500	1150	1	1	69751600	1080	-4.52	0.18	12	0.01	-343.00	8433.00	2320	20240221	-33.23	1411	20240805	9.78	2320	-33.23	20240221	1411	9.78	20240805	2320	-33.23	20240221	1411	9.78	20240805	1.10	N	000180	500	360 억	1200756	N	N	48	N	N
93	20241016	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1551	-12	5	-0.77	5558864	3590	10.09	1562	1562	1536	2030	1095	1563	1548.43	1.72	-1898	1591	1576	1553	1538	1515	1584	1546	360	467	500	1150	1	1	69751600	1082	-4.52	0.18	12	0.01	-343.00	8433.00	2320	20240221	-33.15	1411	20240805	9.92	2320	-33.15	20240221	1411	9.92	20240805	2320	-33.15	20240221	1411	9.92	20240805	1.10	N	000180	500	360 억	1200756	N	N	48	N	N
94	20241016	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1545	-18	5	-1.15	3611590	2334	6.56	1562	1562	1536	2030	1095	1563	1547.38	1.72	-1005	1591	1576	1553	1538	1515	1584	1546	360	467	500	1150	1	1	69751600	1078	-4.50	0.18	12	0.00	-343.00	8433.00	2320	20240221	-33.41	1411	20240805	9.50	2320	-33.41	20240221	1411	9.50	20240805	2320	-33.41	20240221	1411	9.50	20240805	1.10	N	000180	500	360 억	1200756	N	N	48	N	N
95	20241016	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1561	-2	5	-0.13	477490	306	0.86	1562	1562	1554	2030	1095	1563	1560.42	1.72	-29	1591	1576	1553	1538	1515	1584	1546	360	467	500	1150	1	1	69751600	1089	-4.55	0.19	12	0.00	-343.00	8433.00	2320	20240221	-32.72	1411	20240805	10.63	2320	-32.72	20240221	1411	10.63	20240805	2320	-32.72	20240221	1411	10.63	20240805	1.10	N	000180	500	360 억	1200756	N	N	48	N	N
96	20241016	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1562	-1	5	-0.06	65604	42	0.12	1562	1562	1562	2030	1095	1563	1562.00	1.72	-6	1591	1576	1553	1538	1515	1584	1546	360	467	500	1150	1	1	69751600	1090	-4.55	0.19	12	0.00	-343.00	8433.00	2320	20240221	-32.67	1411	20240805	10.70	2320	-32.67	20240221	1411	10.70	20240805	2320	-32.67	20240221	1411	10.70	20240805	1.10	N	000180	500	360 억	1200756	N	N	48	N	N
97	20241015	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1563	19	2	1.23	55391279	35581	63.92	1544	1568	1530	2005	1081	1544	1556.76	1.74	-13858	1574	1559	1545	1530	1516	1552	1523	360	461	500	1140	1	1	69751600	1090	-4.56	0.19	12	0.05	-343.00	8433.00	2320	20240221	-32.63	1411	20240805	10.77	2320	-32.63	20240221	1411	10.77	20240805	2320	-32.63	20240221	1411	10.77	20240805	1.10	N	000180	500	360 억	1215707	N	N	48	N	N
98	20241015	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1564	20	2	1.30	54500253	35011	62.89	1544	1568	1530	2005	1081	1544	1556.66	1.74	-13886	1574	1559	1545	1530	1516	1552	1523	360	461	500	1140	1	1	69751600	1091	-4.56	0.19	12	0.05	-343.00	8433.00	2320	20240221	-32.59	1411	20240805	10.84	2320	-32.59	20240221	1411	10.84	20240805	2320	-32.59	20240221	1411	10.84	20240805	1.10	N	000180	500	360 억	1215707	N	N	24	N	N
99	20241015	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1562	18	2	1.17	47077554	30259	54.36	1544	1568	1530	2005	1081	1544	1555.82	1.74	-11894	1574	1559	1545	1530	1516	1552	1523	360	461	500	1140	1	1	69751600	1090	-4.55	0.19	12	0.04	-343.00	8433.00	2320	20240221	-32.67	1411	20240805	10.70	2320	-32.67	20240221	1411	10.70	20240805	2320	-32.67	20240221	1411	10.70	20240805	1.10	N	000180	500	360 억	1215707	N	N	24	N	N
100	20241015	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1559	15	2	0.97	22993348	14881	26.73	1544	1559	1530	2005	1081	1544	1545.15	1.74	-1264	1574	1559	1545	1530	1516	1552	1523	360	461	500	1140	1	1	69751600	1087	-4.55	0.18	12	0.02	-343.00	8433.00	2320	20240221	-32.80	1411	20240805	10.49	2320	-32.80	20240221	1411	10.49	20240805	2320	-32.80	20240221	1411	10.49	20240805	1.10	N	000180	500	360 억	1215707	N	N	24	N	N
101	20241015	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1558	14	2	0.91	21416971	13869	24.91	1544	1558	1530	2005	1081	1544	1544.23	1.74	-1162	1574	1559	1545	1530	1516	1552	1523	360	461	500	1140	1	1	69751600	1087	-4.54	0.18	12	0.02	-343.00	8433.00	2320	20240221	-32.84	1411	20240805	10.42	2320	-32.84	20240221	1411	10.42	20240805	2320	-32.84	20240221	1411	10.42	20240805	1.10	N	000180	500	360 억	1215707	N	N	24	N	N
102	20241015	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1551	7	2	0.45	17344159	11243	20.20	1544	1551	1530	2005	1081	1544	1542.66	1.74	-851	1574	1559	1545	1530	1516	1552	1523	360	461	500	1140	1	1	69751600	1082	-4.52	0.18	12	0.02	-343.00	8433.00	2320	20240221	-33.15	1411	20240805	9.92	2320	-33.15	20240221	1411	9.92	20240805	2320	-33.15	20240221	1411	9.92	20240805	1.10	N	000180	500	360 억	1215707	N	N	24	N	N
103	20241015	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1542	-2	5	-0.13	6064799	3942	7.08	1544	1544	1530	2005	1081	1544	1538.51	1.74	-447	1574	1559	1545	1530	1516	1552	1523	360	461	500	1140	1	1	69751600	1076	-4.50	0.18	12	0.01	-343.00	8433.00	2320	20240221	-33.53	1411	20240805	9.28	2320	-33.53	20240221	1411	9.28	20240805	2320	-33.53	20240221	1411	9.28	20240805	1.10	N	000180	500	360 억	1215707	N	N	24	N	N
104	20241015	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1544	0	3	0.00	84920	55	0.10	1544	1544	1544	2005	1081	1544	1544.00	1.74	-7	1574	1559	1545	1530	1516	1552	1523	360	461	500	1140	1	1	69751600	1077	-4.50	0.18	12	0.00	-343.00	8433.00	2320	20240221	-33.45	1411	20240805	9.43	2320	-33.45	20240221	1411	9.43	20240805	2320	-33.45	20240221	1411	9.43	20240805	1.10	N	000180	500	360 억	1215707	N	N	24	N	N
105	20241014	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1544	-21	5	-1.34	85782412	55668	128.22	1560	1560	1531	2030	1096	1565	1540.96	1.76	-21151	1601	1583	1570	1552	1539	1576	1545	360	465	500	1150	1	1	69751600	1077	-4.50	0.18	12	0.08	-343.00	8433.00	2320	20240221	-33.45	1411	20240805	9.43	2320	-33.45	20240221	1411	9.43	20240805	2320	-33.45	20240221	1411	9.43	20240805	1.13	N	000180	500	360 억	1226489	N	N	24	N	N
106	20241014	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1533	-32	5	-2.04	82547288	53568	123.39	1560	1560	1531	2030	1096	1565	1540.98	1.76	-20060	1601	1583	1570	1552	1539	1576	1545	360	465	500	1150	1	1	69751600	1069	-4.47	0.18	12	0.08	-343.00	8433.00	2320	20240221	-33.92	1411	20240805	8.65	2320	-33.92	20240221	1411	8.65	20240805	2320	-33.92	20240221	1411	8.65	20240805	1.13	N	000180	500	360 억	1226489	N	N	0	N	N
107	20241014	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1536	-29	5	-1.85	67968545	44069	101.51	1560	1560	1536	2030	1096	1565	1542.32	1.76	-18164	1601	1583	1570	1552	1539	1576	1545	360	465	500	1150	1	1	69751600	1071	-4.48	0.18	12	0.06	-343.00	8433.00	2320	20240221	-33.79	1411	20240805	8.86	2320	-33.79	20240221	1411	8.86	20240805	2320	-33.79	20240221	1411	8.86	20240805	1.13	N	000180	500	360 억	1226489	N	N	0	N	N
108	20241014	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1537	-28	5	-1.79	55678562	36078	83.10	1560	1560	1537	2030	1096	1565	1543.28	1.76	-14827	1601	1583	1570	1552	1539	1576	1545	360	465	500	1150	1	1	69751600	1072	-4.48	0.18	12	0.05	-343.00	8433.00	2320	20240221	-33.75	1411	20240805	8.93	2320	-33.75	20240221	1411	8.93	20240805	2320	-33.75	20240221	1411	8.93	20240805	1.13	N	000180	500	360 억	1226489	N	N	0	N	N
109	20241014	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1540	-25	5	-1.60	46367225	30032	69.17	1560	1560	1539	2030	1096	1565	1543.93	1.76	-12538	1601	1583	1570	1552	1539	1576	1545	360	465	500	1150	1	1	69751600	1074	-4.49	0.18	12	0.04	-343.00	8433.00	2320	20240221	-33.62	1411	20240805	9.14	2320	-33.62	20240221	1411	9.14	20240805	2320	-33.62	20240221	1411	9.14	20240805	1.13	N	000180	500	360 억	1226489	N	N	0	N	N
110	20241014	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1546	-19	5	-1.21	41706132	27010	62.21	1560	1560	1539	2030	1096	1565	1544.10	1.76	-11061	1601	1583	1570	1552	1539	1576	1545	360	465	500	1150	1	1	69751600	1078	-4.51	0.18	12	0.04	-343.00	8433.00	2320	20240221	-33.36	1411	20240805	9.57	2320	-33.36	20240221	1411	9.57	20240805	2320	-33.36	20240221	1411	9.57	20240805	1.13	N	000180	500	360 억	1226489	N	N	0	N	N
111	20241014	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1546	-19	5	-1.21	20029338	12949	29.83	1560	1560	1545	2030	1096	1565	1546.79	1.76	-619	1601	1583	1570	1552	1539	1576	1545	360	465	500	1150	1	1	69751600	1078	-4.51	0.18	12	0.02	-343.00	8433.00	2320	20240221	-33.36	1411	20240805	9.57	2320	-33.36	20240221	1411	9.57	20240805	2320	-33.36	20240221	1411	9.57	20240805	1.13	N	000180	500	360 억	1226489	N	N	0	N	N
112	20241014	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1560	-5	5	-0.32	304200	195	0.45	1560	1560	1560	2030	1096	1565	1560.00	1.76	-67	1601	1583	1570	1552	1539	1576	1545	360	465	500	1150	1	1	69751600	1088	-4.55	0.18	12	0.00	-343.00	8433.00	2320	20240221	-32.76	1411	20240805	10.56	2320	-32.76	20240221	1411	10.56	20240805	2320	-32.76	20240221	1411	10.56	20240805	1.13	N	000180	500	360 억	1226489	N	N	0	N	N
113	20241011	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1565	-23	5	-1.45	67919835	43404	114.21	1578	1588	1557	2060	1112	1588	1564.83	1.76	-11140	1620	1603	1588	1571	1556	1596	1564	360	472	500	1170	1	1	69751600	1092	-4.56	0.19	12	0.06	-343.00	8433.00	2320	20240221	-32.54	1411	20240805	10.91	2320	-32.54	20240221	1411	10.91	20240805	2320	-32.54	20240221	1411	10.91	20240805	1.14	N	000180	500	360 억	1224899	N	N	0	N	N
114	20241011	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1568	-20	5	-1.26	66276375	42352	111.44	1578	1588	1557	2060	1112	1588	1564.89	1.76	-10665	1620	1603	1588	1571	1556	1596	1564	360	472	500	1170	1	1	69751600	1094	-4.57	0.19	12	0.06	-343.00	8433.00	2320	20240221	-32.41	1411	20240805	11.13	2320	-32.41	20240221	1411	11.13	20240805	2320	-32.41	20240221	1411	11.13	20240805	1.14	N	000180	500	360 억	1224899	N	N	0	N	N
115	20241011	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1560	-28	5	-1.76	63732978	40721	107.15	1578	1588	1557	2060	1112	1588	1565.11	1.76	-10190	1620	1603	1588	1571	1556	1596	1564	360	472	500	1170	1	1	69751600	1088	-4.55	0.18	12	0.06	-343.00	8433.00	2320	20240221	-32.76	1411	20240805	10.56	2320	-32.76	20240221	1411	10.56	20240805	2320	-32.76	20240221	1411	10.56	20240805	1.14	N	000180	500	360 억	1224899	N	N	0	N	N
116	20241011	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1568	-20	5	-1.26	59410251	37954	99.87	1578	1588	1557	2060	1112	1588	1565.32	1.76	-9387	1620	1603	1588	1571	1556	1596	1564	360	472	500	1170	1	1	69751600	1094	-4.57	0.19	12	0.05	-343.00	8433.00	2320	20240221	-32.41	1411	20240805	11.13	2320	-32.41	20240221	1411	11.13	20240805	2320	-32.41	20240221	1411	11.13	20240805	1.14	N	000180	500	360 억	1224899	N	N	0	N	N
117	20241011	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1569	-19	5	-1.20	42288387	26969	70.96	1578	1588	1558	2060	1112	1588	1568.04	1.76	-6305	1620	1603	1588	1571	1556	1596	1564	360	472	500	1170	1	1	69751600	1094	-4.57	0.19	12	0.04	-343.00	8433.00	2320	20240221	-32.37	1411	20240805	11.20	2320	-32.37	20240221	1411	11.20	20240805	2320	-32.37	20240221	1411	11.20	20240805	1.14	N	000180	500	360 억	1224899	N	N	0	N	N
118	20241011	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1559	-29	5	-1.83	41322688	26350	69.33	1578	1588	1558	2060	1112	1588	1568.22	1.76	-6164	1620	1603	1588	1571	1556	1596	1564	360	472	500	1170	1	1	69751600	1087	-4.55	0.18	12	0.04	-343.00	8433.00	2320	20240221	-32.80	1411	20240805	10.49	2320	-32.80	20240221	1411	10.49	20240805	2320	-32.80	20240221	1411	10.49	20240805	1.14	N	000180	500	360 억	1224899	N	N	0	N	N
119	20241011	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1567	-21	5	-1.32	20524206	13043	34.32	1578	1588	1567	2060	1112	1588	1573.58	1.76	-1357	1620	1603	1588	1571	1556	1596	1564	360	472	500	1170	1	1	69751600	1093	-4.57	0.19	12	0.02	-343.00	8433.00	2320	20240221	-32.46	1411	20240805	11.06	2320	-32.46	20240221	1411	11.06	20240805	2320	-32.46	20240221	1411	11.06	20240805	1.14	N	000180	500	360 억	1224899	N	N	0	N	N
120	20241011	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1578	-10	5	-0.63	47340	30	0.08	1578	1578	1578	2060	1112	1588	1578.00	1.76	-4	1620	1603	1588	1571	1556	1596	1564	360	472	500	1170	1	1	69751600	1101	-4.60	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.98	1411	20240805	11.84	2320	-31.98	20240221	1411	11.84	20240805	2320	-31.98	20240221	1411	11.84	20240805	1.14	N	000180	500	360 억	1224899	N	N	0	N	N
121	20241010	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1588	-9	5	-0.56	60275519	38005	207.16	1605	1605	1573	2075	1118	1597	1585.99	1.77	-17575	1617	1606	1597	1586	1577	1612	1592	360	478	500	1180	1	1	69751600	1108	-4.63	0.19	12	0.05	-343.00	8433.00	2320	20240221	-31.55	1411	20240805	12.54	2320	-31.55	20240221	1411	12.54	20240805	2320	-31.55	20240221	1411	12.54	20240805	1.14	N	000180	500	360 억	1235102	N	N	1	N	N
122	20241010	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1586	-11	5	-0.69	55987729	35299	192.41	1605	1605	1573	2075	1118	1597	1586.10	1.77	-15441	1617	1606	1597	1586	1577	1612	1592	360	478	500	1180	1	1	69751600	1106	-4.62	0.19	12	0.05	-343.00	8433.00	2320	20240221	-31.64	1411	20240805	12.40	2320	-31.64	20240221	1411	12.40	20240805	2320	-31.64	20240221	1411	12.40	20240805	1.14	N	000180	500	360 억	1235102	N	N	1	N	N
123	20241010	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1578	-19	5	-1.19	34943689	21982	119.82	1605	1605	1578	2075	1118	1597	1589.65	1.77	-11381	1617	1606	1597	1586	1577	1612	1592	360	478	500	1180	1	1	69751600	1101	-4.60	0.19	12	0.03	-343.00	8433.00	2320	20240221	-31.98	1411	20240805	11.84	2320	-31.98	20240221	1411	11.84	20240805	2320	-31.98	20240221	1411	11.84	20240805	1.14	N	000180	500	360 억	1235102	N	N	1	N	N
124	20241010	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1594	-3	5	-0.19	11856751	7420	40.44	1605	1605	1591	2075	1118	1597	1597.94	1.77	-5394	1617	1606	1597	1586	1577	1612	1592	360	478	500	1180	1	1	69751600	1112	-4.65	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.29	1411	20240805	12.97	2320	-31.29	20240221	1411	12.97	20240805	2320	-31.29	20240221	1411	12.97	20240805	1.14	N	000180	500	360 억	1235102	N	N	1	N	N
125	20241010	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1601	4	2	0.25	5557059	3478	18.96	1605	1605	1591	2075	1118	1597	1597.77	1.77	-1765	1617	1606	1597	1586	1577	1612	1592	360	478	500	1180	1	1	69751600	1117	-4.67	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.99	1411	20240805	13.47	2320	-30.99	20240221	1411	13.47	20240805	2320	-30.99	20240221	1411	13.47	20240805	1.14	N	000180	500	360 억	1235102	N	N	1	N	N
126	20241010	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1605	8	2	0.50	5504220	3445	18.78	1605	1605	1591	2075	1118	1597	1597.74	1.77	-1762	1617	1606	1597	1586	1577	1612	1592	360	478	500	1180	1	1	69751600	1120	-4.68	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.82	1411	20240805	13.75	2320	-30.82	20240221	1411	13.75	20240805	2320	-30.82	20240221	1411	13.75	20240805	1.14	N	000180	500	360 억	1235102	N	N	1	N	N
127	20241010	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1591	-6	5	-0.38	1746074	1096	5.97	1605	1605	1591	2075	1118	1597	1593.13	1.77	-890	1617	1606	1597	1586	1577	1612	1592	360	478	500	1180	1	1	69751600	1110	-4.64	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.42	1411	20240805	12.76	2320	-31.42	20240221	1411	12.76	20240805	2320	-31.42	20240221	1411	12.76	20240805	1.14	N	000180	500	360 억	1235102	N	N	1	N	N
128	20241010	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1605	8	2	0.50	85065	53	0.29	1605	1605	1605	2075	1118	1597	1605.00	1.77	-9	1617	1606	1597	1586	1577	1612	1592	360	478	500	1180	1	1	69751600	1120	-4.68	0.19	12	0.00	-343.00	8433.00	2320	20240221	-30.82	1411	20240805	13.75	2320	-30.82	20240221	1411	13.75	20240805	2320	-30.82	20240221	1411	13.75	20240805	1.14	N	000180	500	360 억	1235102	N	N	1	N	N
129	20241008	160104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1597	-3	5	-0.19	29284529	18346	128.33	1588	1608	1588	2080	1120	1600	1596.24	1.79	-15220	1628	1613	1595	1580	1562	1621	1588	360	480	500	1180	1	1	69751600	1114	-4.66	0.19	12	0.03	-343.00	8433.00	2320	20240221	-31.16	1411	20240805	13.18	2320	-31.16	20240221	1411	13.18	20240805	2320	-31.16	20240221	1411	13.18	20240805	1.15	N	000180	500	360 억	1250322	N	N	1	N	N
130	20241008	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1598	-2	5	-0.12	28353570	17763	124.25	1588	1608	1588	2080	1120	1600	1596.22	1.79	-15141	1628	1613	1595	1580	1562	1621	1588	360	480	500	1180	1	1	69751600	1115	-4.66	0.19	12	0.03	-343.00	8433.00	2320	20240221	-31.12	1411	20240805	13.25	2320	-31.12	20240221	1411	13.25	20240805	2320	-31.12	20240221	1411	13.25	20240805	1.15	N	000180	500	360 억	1250322	N	N	2	N	N
131	20241008	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1598	-2	5	-0.12	27484278	17219	120.45	1588	1608	1588	2080	1120	1600	1596.16	1.79	-15141	1628	1613	1595	1580	1562	1621	1588	360	480	500	1180	1	1	69751600	1115	-4.66	0.19	12	0.02	-343.00	8433.00	2320	20240221	-31.12	1411	20240805	13.25	2320	-31.12	20240221	1411	13.25	20240805	2320	-31.12	20240221	1411	13.25	20240805	1.15	N	000180	500	360 억	1250322	N	N	2	N	N
132	20241008	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1597	-3	5	-0.19	27260678	17079	119.47	1588	1608	1588	2080	1120	1600	1596.15	1.79	-15022	1628	1613	1595	1580	1562	1621	1588	360	480	500	1180	1	1	69751600	1114	-4.66	0.19	12	0.02	-343.00	8433.00	2320	20240221	-31.16	1411	20240805	13.18	2320	-31.16	20240221	1411	13.18	20240805	2320	-31.16	20240221	1411	13.18	20240805	1.15	N	000180	500	360 억	1250322	N	N	2	N	N
133	20241008	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1596	-4	5	-0.25	16361747	10253	71.72	1588	1608	1588	2080	1120	1600	1595.80	1.79	-8569	1628	1613	1595	1580	1562	1621	1588	360	480	500	1180	1	1	69751600	1113	-4.65	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.21	1411	20240805	13.11	2320	-31.21	20240221	1411	13.11	20240805	2320	-31.21	20240221	1411	13.11	20240805	1.15	N	000180	500	360 억	1250322	N	N	2	N	N
134	20241008	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1593	-7	5	-0.44	10231564	6412	44.85	1588	1608	1588	2080	1120	1600	1595.69	1.79	-4755	1628	1613	1595	1580	1562	1621	1588	360	480	500	1180	1	1	69751600	1111	-4.64	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.34	1411	20240805	12.90	2320	-31.34	20240221	1411	12.90	20240805	2320	-31.34	20240221	1411	12.90	20240805	1.15	N	000180	500	360 억	1250322	N	N	2	N	N
135	20241008	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1590	-10	5	-0.62	9360938	5866	41.03	1588	1608	1588	2080	1120	1600	1595.80	1.79	-4745	1628	1613	1595	1580	1562	1621	1588	360	480	500	1180	1	1	69751600	1109	-4.64	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.47	1411	20240805	12.69	2320	-31.47	20240221	1411	12.69	20240805	2320	-31.47	20240221	1411	12.69	20240805	1.15	N	000180	500	360 억	1250322	N	N	2	N	N
136	20241008	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1588	-12	5	-0.75	52404	33	0.23	1588	1588	1588	2080	1120	1600	1588.00	1.79	-4	1628	1613	1595	1580	1562	1621	1588	360	480	500	1180	1	1	69751600	1108	-4.63	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.55	1411	20240805	12.54	2320	-31.55	20240221	1411	12.54	20240805	2320	-31.55	20240221	1411	12.54	20240805	1.15	N	000180	500	360 억	1250322	N	N	2	N	N
137	20241007	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1600	12	2	0.76	22744777	14285	65.75	1585	1610	1577	2060	1112	1588	1592.21	1.79	-552	1617	1602	1595	1580	1573	1599	1577	360	472	500	1170	1	1	69751600	1116	-4.66	0.19	12	0.02	-343.00	8433.00	2320	20240221	-31.03	1411	20240805	13.39	2320	-31.03	20240221	1411	13.39	20240805	2320	-31.03	20240221	1411	13.39	20240805	1.16	N	000180	500	360 억	1250687	N	N	2	N	N
138	20241007	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1599	11	2	0.69	22055466	13854	63.77	1585	1610	1577	2060	1112	1588	1591.99	1.79	-383	1617	1602	1595	1580	1573	1599	1577	360	472	500	1170	1	1	69751600	1115	-4.66	0.19	12	0.02	-343.00	8433.00	2320	20240221	-31.08	1411	20240805	13.32	2320	-31.08	20240221	1411	13.32	20240805	2320	-31.08	20240221	1411	13.32	20240805	1.16	N	000180	500	360 억	1250687	N	N	0	N	N
139	20241007	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1610	22	2	1.39	21890860	13751	63.30	1585	1610	1577	2060	1112	1588	1591.95	1.79	-333	1617	1602	1595	1580	1573	1599	1577	360	472	500	1170	1	1	69751600	1123	-4.69	0.19	12	0.02	-343.00	8433.00	2320	20240221	-30.60	1411	20240805	14.10	2320	-30.60	20240221	1411	14.10	20240805	2320	-30.60	20240221	1411	14.10	20240805	1.16	N	000180	500	360 억	1250687	N	N	0	N	N
140	20241007	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1602	14	2	0.88	15914909	10026	46.15	1585	1602	1577	2060	1112	1588	1587.36	1.79	-301	1617	1602	1595	1580	1573	1599	1577	360	472	500	1170	1	1	69751600	1117	-4.67	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.95	1411	20240805	13.54	2320	-30.95	20240221	1411	13.54	20240805	2320	-30.95	20240221	1411	13.54	20240805	1.16	N	000180	500	360 억	1250687	N	N	0	N	N
141	20241007	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1588	0	3	0.00	14137006	8915	41.04	1585	1600	1577	2060	1112	1588	1585.76	1.79	-251	1617	1602	1595	1580	1573	1599	1577	360	472	500	1170	1	1	69751600	1108	-4.63	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.55	1411	20240805	12.54	2320	-31.55	20240221	1411	12.54	20240805	2320	-31.55	20240221	1411	12.54	20240805	1.16	N	000180	500	360 억	1250687	N	N	0	N	N
142	20241007	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1582	-6	5	-0.38	11143256	7028	32.35	1585	1600	1577	2060	1112	1588	1585.55	1.79	-203	1617	1602	1595	1580	1573	1599	1577	360	472	500	1170	1	1	69751600	1103	-4.61	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.81	1411	20240805	12.12	2320	-31.81	20240221	1411	12.12	20240805	2320	-31.81	20240221	1411	12.12	20240805	1.16	N	000180	500	360 억	1250687	N	N	0	N	N
143	20241007	100102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1582	-6	5	-0.38	9401956	5932	27.30	1585	1600	1577	2060	1112	1588	1584.96	1.79	-172	1617	1602	1595	1580	1573	1599	1577	360	472	500	1170	1	1	69751600	1103	-4.61	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.81	1411	20240805	12.12	2320	-31.81	20240221	1411	12.12	20240805	2320	-31.81	20240221	1411	12.12	20240805	1.16	N	000180	500	360 억	1250687	N	N	0	N	N
144	20241007	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1585	-3	5	-0.19	1825920	1152	5.30	1585	1585	1585	2060	1112	1588	1585.00	1.79	-170	1617	1602	1595	1580	1573	1599	1577	360	472	500	1170	1	1	69751600	1106	-4.62	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.68	1411	20240805	12.33	2320	-31.68	20240221	1411	12.33	20240805	2320	-31.68	20240221	1411	12.33	20240805	1.16	N	000180	500	360 억	1250687	N	N	0	N	N
145	20241004	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1588	-19	5	-1.18	34598825	21724	316.49	1595	1610	1588	2085	1125	1607	1592.65	1.81	-8682	1619	1613	1603	1597	1587	1616	1600	360	478	500	1180	1	1	69751600	1108	-4.63	0.19	12	0.03	-343.00	8433.00	2320	20240221	-31.55	1411	20240805	12.54	2320	-31.55	20240221	1411	12.54	20240805	2320	-31.55	20240221	1411	12.54	20240805	1.18	N	000180	500	360 억	1259369	N	N	0	N	N
146	20241004	150102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1600	-7	5	-0.44	32595693	20465	298.15	1595	1610	1589	2085	1125	1607	1592.75	1.81	-7942	1619	1613	1603	1597	1587	1616	1600	360	478	500	1180	1	1	69751600	1116	-4.66	0.19	12	0.03	-343.00	8433.00	2320	20240221	-31.03	1411	20240805	13.39	2320	-31.03	20240221	1411	13.39	20240805	2320	-31.03	20240221	1411	13.39	20240805	1.18	N	000180	500	360 억	1259369	N	N	0	N	N
147	20241004	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1592	-15	5	-0.93	19539157	12263	178.66	1595	1610	1592	2085	1125	1607	1593.34	1.81	-933	1619	1613	1603	1597	1587	1616	1600	360	478	500	1180	1	1	69751600	1110	-4.64	0.19	12	0.02	-343.00	8433.00	2320	20240221	-31.38	1411	20240805	12.83	2320	-31.38	20240221	1411	12.83	20240805	2320	-31.38	20240221	1411	12.83	20240805	1.18	N	000180	500	360 억	1259369	N	N	0	N	N
148	20241004	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1595	-12	5	-0.75	7792457	4888	71.21	1595	1610	1592	2085	1125	1607	1594.20	1.81	601	1619	1613	1603	1597	1587	1616	1600	360	478	500	1180	1	1	69751600	1113	-4.65	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.25	1411	20240805	13.04	2320	-31.25	20240221	1411	13.04	20240805	2320	-31.25	20240221	1411	13.04	20240805	1.18	N	000180	500	360 억	1259369	N	N	0	N	N
149	20241004	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1604	-3	5	-0.19	7742963	4857	70.76	1595	1610	1592	2085	1125	1607	1594.19	1.81	605	1619	1613	1603	1597	1587	1616	1600	360	478	500	1180	1	1	69751600	1119	-4.68	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.86	1411	20240805	13.68	2320	-30.86	20240221	1411	13.68	20240805	2320	-30.86	20240221	1411	13.68	20240805	1.18	N	000180	500	360 억	1259369	N	N	0	N	N
150	20241004	110102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1604	-3	5	-0.19	7598603	4767	69.45	1595	1610	1592	2085	1125	1607	1594.00	1.81	695	1619	1613	1603	1597	1587	1616	1600	360	478	500	1180	1	1	69751600	1119	-4.68	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.86	1411	20240805	13.68	2320	-30.86	20240221	1411	13.68	20240805	2320	-30.86	20240221	1411	13.68	20240805	1.18	N	000180	500	360 억	1259369	N	N	0	N	N
151	20241004	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1597	-10	5	-0.62	1040953	649	9.46	1595	1610	1595	2085	1125	1607	1603.93	1.81	-15	1619	1613	1603	1597	1587	1616	1600	360	478	500	1180	1	1	69751600	1114	-4.66	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.16	1411	20240805	13.18	2320	-31.16	20240221	1411	13.18	20240805	2320	-31.16	20240221	1411	13.18	20240805	1.18	N	000180	500	360 억	1259369	N	N	0	N	N
152	20241004	090102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1595	-12	5	-0.75	49445	31	0.45	1595	1595	1595	2085	1125	1607	1595.00	1.81	-4	1619	1613	1603	1597	1587	1616	1600	360	478	500	1180	1	1	69751600	1113	-4.65	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.25	1411	20240805	13.04	2320	-31.25	20240221	1411	13.04	20240805	2320	-31.25	20240221	1411	13.04	20240805	1.18	N	000180	500	360 억	1259369	N	N	0	N	N
153	20241002	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1607	-1	5	-0.06	10989310	6864	46.09	1599	1609	1593	2090	1126	1608	1601.01	1.81	-38	1628	1617	1606	1595	1584	1612	1590	360	482	500	1180	1	1	69751600	1121	-4.69	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.73	1411	20240805	13.89	2320	-30.73	20240221	1411	13.89	20240805	2320	-30.73	20240221	1411	13.89	20240805	1.18	N	000180	500	360 억	1259520	N	N	1	N	N
154	20241002	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1607	-1	5	-0.06	10084267	6301	42.31	1599	1607	1593	2090	1126	1608	1600.42	1.81	-103	1628	1617	1606	1595	1584	1612	1590	360	482	500	1180	1	1	69751600	1121	-4.69	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.73	1411	20240805	13.89	2320	-30.73	20240221	1411	13.89	20240805	2320	-30.73	20240221	1411	13.89	20240805	1.18	N	000180	500	360 억	1259520	N	N	1	N	N
155	20241002	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1607	-1	5	-0.06	7908951	4947	33.21	1599	1607	1593	2090	1126	1608	1598.74	1.81	-41	1628	1617	1606	1595	1584	1612	1590	360	482	500	1180	1	1	69751600	1121	-4.69	0.19	12	0.01	-343.00	8433.00	2320	20240221	-30.73	1411	20240805	13.89	2320	-30.73	20240221	1411	13.89	20240805	2320	-30.73	20240221	1411	13.89	20240805	1.18	N	000180	500	360 억	1259520	N	N	1	N	N
156	20241002	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1597	-11	5	-0.68	7825746	4895	32.87	1599	1607	1593	2090	1126	1608	1598.72	1.81	-41	1628	1617	1606	1595	1584	1612	1590	360	482	500	1180	1	1	69751600	1114	-4.66	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.16	1411	20240805	13.18	2320	-31.16	20240221	1411	13.18	20240805	2320	-31.16	20240221	1411	13.18	20240805	1.18	N	000180	500	360 억	1259520	N	N	1	N	N
157	20241002	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1597	-11	5	-0.68	5710885	3570	23.97	1599	1605	1594	2090	1126	1608	1599.69	1.81	-10	1628	1617	1606	1595	1584	1612	1590	360	482	500	1180	1	1	69751600	1114	-4.66	0.19	12	0.01	-343.00	8433.00	2320	20240221	-31.16	1411	20240805	13.18	2320	-31.16	20240221	1411	13.18	20240805	2320	-31.16	20240221	1411	13.18	20240805	1.18	N	000180	500	360 억	1259520	N	N	1	N	N
158	20241002	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1597	-11	5	-0.68	5322464	3327	22.34	1599	1605	1594	2090	1126	1608	1599.78	1.81	-10	1628	1617	1606	1595	1584	1612	1590	360	482	500	1180	1	1	69751600	1114	-4.66	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.16	1411	20240805	13.18	2320	-31.16	20240221	1411	13.18	20240805	2320	-31.16	20240221	1411	13.18	20240805	1.18	N	000180	500	360 억	1259520	N	N	1	N	N
159	20241002	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1596	-12	5	-0.75	5164374	3228	21.67	1599	1605	1594	2090	1126	1608	1599.87	1.81	-10	1628	1617	1606	1595	1584	1612	1590	360	482	500	1180	1	1	69751600	1113	-4.65	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.21	1411	20240805	13.11	2320	-31.21	20240221	1411	13.11	20240805	2320	-31.21	20240221	1411	13.11	20240805	1.18	N	000180	500	360 억	1259520	N	N	1	N	N
160	20241002	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1599	-9	5	-0.56	51168	32	0.21	1599	1599	1599	2090	1126	1608	1599.00	1.81	-4	1628	1617	1606	1595	1584	1612	1590	360	482	500	1180	1	1	69751600	1115	-4.66	0.19	12	0.00	-343.00	8433.00	2320	20240221	-31.08	1411	20240805	13.32	2320	-31.08	20240221	1411	13.32	20240805	2320	-31.08	20240221	1411	13.32	20240805	1.18	N	000180	500	360 억	1259520	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History