KissMeData/078000/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160717	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	30	2	0.30	7257740	726	108.36	9970	10080	9970	12930	6970	9950	9996.89	0.77	75	10183	10066	9963	9846	9743	10125	9905	50	2980	500	7360	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
3	20241031	150725	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	40	2	0.40	6100060	610	91.04	9970	10080	9970	12930	6970	9950	10000.10	0.77	76	10183	10066	9963	9846	9743	10125	9905	50	2980	500	7360	10	1	9240077	923	18.16	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.45	9510	20241007	5.05	11410	-12.45	20240308	9510	5.05	20241007	11410	-12.45	20240308	9510	5.05	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
4	20241031	140724	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	40	2	0.40	5690500	569	84.93	9970	10080	9970	12930	6970	9950	10000.88	0.77	53	10183	10066	9963	9846	9743	10125	9905	50	2980	500	7360	10	1	9240077	923	18.16	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.45	9510	20241007	5.05	11410	-12.45	20240308	9510	5.05	20241007	11410	-12.45	20240308	9510	5.05	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
5	20241031	130723	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	50	2	0.50	4842580	484	72.24	9970	10080	9970	12930	6970	9950	10005.33	0.77	39	10183	10066	9963	9846	9743	10125	9905	50	2980	500	7360	10	1	9240077	924	18.18	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.36	9510	20241007	5.15	11410	-12.36	20240308	9510	5.15	20241007	11410	-12.36	20240308	9510	5.15	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
6	20241031	120725	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	50	2	0.50	4672580	467	69.70	9970	10080	9970	12930	6970	9950	10005.52	0.77	22	10183	10066	9963	9846	9743	10125	9905	50	2980	500	7360	10	1	9240077	924	18.18	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.36	9510	20241007	5.15	11410	-12.36	20240308	9510	5.15	20241007	11410	-12.36	20240308	9510	5.15	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
7	20241031	110724	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	20	2	0.20	4582790	458	68.36	9970	10080	9970	12930	6970	9950	10006.09	0.77	13	10183	10066	9963	9846	9743	10125	9905	50	2980	500	7360	10	1	9240077	921	18.13	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.62	9510	20241007	4.84	11410	-12.62	20240308	9510	4.84	20241007	11410	-12.62	20240308	9510	4.84	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
8	20241031	100724	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	20	2	0.20	4413300	441	65.82	9970	10080	9970	12930	6970	9950	10007.48	0.77	-3	10183	10066	9963	9846	9743	10125	9905	50	2980	500	7360	10	1	9240077	921	18.13	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.62	9510	20241007	4.84	11410	-12.62	20240308	9510	4.84	20241007	11410	-12.62	20240308	9510	4.84	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
9	20241031	090722	57	100.00	KOSPI	서비스업	N	N	N	N	N	10070	120	2	1.21	956020	95	14.18	9970	10080	9970	12930	6970	9950	10063.37	0.77	0	10183	10066	9963	9846	9743	10125	9905	50	2980	500	7360	10	1	9240077	930	18.31	0.66	12	0.00	550.00	15144.00	11410	20240308	-11.74	9510	20241007	5.89	11410	-11.74	20240308	9510	5.89	20241007	11410	-11.74	20240308	9510	5.89	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
10	20241030	160719	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-10	5	-0.10	6682920	670	60.52	9910	10080	9860	12940	6980	9960	9974.51	0.77	24	10033	9996	9953	9916	9873	9975	9895	50	2980	500	7370	10	1	9240077	919	18.09	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70885	N	N	0	N	N
11	20241030	150737	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	-20	5	-0.20	5659050	567	51.22	9910	10080	9860	12940	6980	9960	9980.69	0.77	24	10033	9996	9953	9916	9873	9975	9895	50	2980	500	7370	10	1	9240077	918	18.07	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70885	N	N	0	N	N
12	20241030	140724	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	-20	5	-0.20	5490120	550	49.68	9910	10080	9860	12940	6980	9960	9982.04	0.77	12	10033	9996	9953	9916	9873	9975	9895	50	2980	500	7370	10	1	9240077	918	18.07	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70885	N	N	0	N	N
13	20241030	130726	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-10	5	-0.10	5132300	514	46.43	9910	10080	9860	12940	6980	9960	9985.02	0.77	13	10033	9996	9953	9916	9873	9975	9895	50	2980	500	7370	10	1	9240077	919	18.09	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70885	N	N	0	N	N
14	20241030	120735	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	0	3	0.00	5102450	511	46.16	9910	10080	9860	12940	6980	9960	9985.23	0.77	14	10033	9996	9953	9916	9873	9975	9895	50	2980	500	7370	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9510	20241007	4.73	11410	-12.71	20240308	9510	4.73	20241007	11410	-12.71	20240308	9510	4.73	20241007	0.03	N	078000	500	50 억	70885	N	N	0	N	N
15	20241030	110724	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	0	3	0.00	4733970	474	42.82	9910	10080	9860	12940	6980	9960	9987.28	0.77	15	10033	9996	9953	9916	9873	9975	9895	50	2980	500	7370	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9510	20241007	4.73	11410	-12.71	20240308	9510	4.73	20241007	11410	-12.71	20240308	9510	4.73	20241007	0.03	N	078000	500	50 억	70885	N	N	0	N	N
16	20241030	100721	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	10	2	0.10	1633690	164	14.81	9910	10080	9860	12940	6980	9960	9961.52	0.77	17	10033	9996	9953	9916	9873	9975	9895	50	2980	500	7370	10	1	9240077	921	18.13	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.62	9510	20241007	4.84	11410	-12.62	20240308	9510	4.84	20241007	11410	-12.62	20240308	9510	4.84	20241007	0.03	N	078000	500	50 억	70885	N	N	0	N	N
17	20241030	090726	57	100.00	KOSPI	서비스업	N	N	N	N	N	10080	120	2	1.20	332130	33	2.98	9910	10080	9910	12940	6980	9960	10064.55	0.77	0	10033	9996	9953	9916	9873	9975	9895	50	2980	500	7370	10	1	9240077	931	18.33	0.67	12	0.00	550.00	15144.00	11410	20240308	-11.66	9510	20241007	5.99	11410	-11.66	20240308	9510	5.99	20241007	11410	-11.66	20240308	9510	5.99	20241007	0.03	N	078000	500	50 억	70885	N	N	0	N	N
18	20241029	160659	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	30	2	0.30	11030090	1107	38.52	9990	9990	9910	12900	6960	9930	9963.95	0.77	-6	10076	10002	9926	9852	9776	9965	9815	50	2970	500	7340	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9510	20241007	4.73	11410	-12.71	20240308	9510	4.73	20241007	11410	-12.71	20240308	9510	4.73	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
19	20241029	150711	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	0	3	0.00	10462370	1050	36.53	9990	9990	9910	12900	6960	9930	9964.16	0.77	-6	10076	10002	9926	9852	9776	9965	9815	50	2970	500	7340	10	1	9240077	918	18.05	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.97	9510	20241007	4.42	11410	-12.97	20240308	9510	4.42	20241007	11410	-12.97	20240308	9510	4.42	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
20	20241029	140633	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	10	2	0.10	10233590	1027	35.73	9990	9990	9910	12900	6960	9930	9964.55	0.77	-6	10076	10002	9926	9852	9776	9965	9815	50	2970	500	7340	10	1	9240077	918	18.07	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
21	20241029	130704	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	10	2	0.10	8633250	866	30.13	9990	9990	9910	12900	6960	9930	9969.11	0.77	-6	10076	10002	9926	9852	9776	9965	9815	50	2970	500	7340	10	1	9240077	918	18.07	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
22	20241029	120707	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	40	2	0.40	5347080	537	18.68	9990	9990	9910	12900	6960	9930	9957.32	0.77	-6	10076	10002	9926	9852	9776	9965	9815	50	2970	500	7340	10	1	9240077	921	18.13	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.62	9510	20241007	4.84	11410	-12.62	20240308	9510	4.84	20241007	11410	-12.62	20240308	9510	4.84	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
23	20241029	110722	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	40	2	0.40	1424520	143	4.98	9990	9990	9910	12900	6960	9930	9961.68	0.77	-1	10076	10002	9926	9852	9776	9965	9815	50	2970	500	7340	10	1	9240077	921	18.13	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.62	9510	20241007	4.84	11410	-12.62	20240308	9510	4.84	20241007	11410	-12.62	20240308	9510	4.84	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
24	20241029	100704	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	0	3	0.00	995960	100	3.48	9990	9990	9910	12900	6960	9930	9959.60	0.77	-1	10076	10002	9926	9852	9776	9965	9815	50	2970	500	7340	10	1	9240077	918	18.05	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.97	9510	20241007	4.42	11410	-12.97	20240308	9510	4.42	20241007	11410	-12.97	20240308	9510	4.42	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
25	20241028	160657	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	30	2	0.30	28445950	2874	1088.64	10000	10000	9850	12870	6930	9900	9897.69	0.77	136	10126	10012	9936	9822	9746	9975	9785	50	2970	500	7320	10	1	9240077	918	18.05	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.97	9510	20241007	4.42	11410	-12.97	20240308	9510	4.42	20241007	11410	-12.97	20240308	9510	4.42	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
26	20241028	150701	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	40	2	0.40	28396300	2869	1086.74	10000	10000	9850	12870	6930	9900	9897.63	0.77	136	10126	10012	9936	9822	9746	9975	9785	50	2970	500	7320	10	1	9240077	918	18.07	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
27	20241028	140704	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	40	2	0.40	20412630	2065	782.20	10000	10000	9850	12870	6930	9900	9885.05	0.77	109	10126	10012	9936	9822	9746	9975	9785	50	2970	500	7320	10	1	9240077	918	18.07	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
28	20241028	130700	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	40	2	0.40	19995150	2023	766.29	10000	10000	9850	12870	6930	9900	9883.91	0.77	77	10126	10012	9936	9822	9746	9975	9785	50	2970	500	7320	10	1	9240077	918	18.07	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
29	20241028	120701	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	40	2	0.40	19687010	1992	754.55	10000	10000	9850	12870	6930	9900	9883.04	0.77	46	10126	10012	9936	9822	9746	9975	9785	50	2970	500	7320	10	1	9240077	918	18.07	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
30	20241028	110604	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	40	2	0.40	19239320	1947	737.50	10000	10000	9850	12870	6930	9900	9881.52	0.77	11	10126	10012	9936	9822	9746	9975	9785	50	2970	500	7320	10	1	9240077	918	18.07	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
31	20241028	100657	57	100.00	KOSPI	서비스업	N	N	N	N	N	9870	-30	5	-0.30	7319150	740	280.30	10000	10000	9870	12870	6930	9900	9890.74	0.77	0	10126	10012	9936	9822	9746	9975	9785	50	2970	500	7320	10	1	9240077	912	17.95	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.50	9510	20241007	3.79	11410	-13.50	20240308	9510	3.79	20241007	11410	-13.50	20240308	9510	3.79	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
32	20241028	090657	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	100	2	1.01	300000	30	11.36	10000	10000	10000	12870	6930	9900	10000.00	0.77	0	10126	10012	9936	9822	9746	9975	9785	50	2970	500	7320	10	1	9240077	924	18.18	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.36	9510	20241007	5.15	11410	-12.36	20240308	9510	5.15	20241007	11410	-12.36	20240308	9510	5.15	20241007	0.03	N	078000	500	50 억	70891	N	N	0	N	N
33	20241025	160655	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	10	2	0.10	2620230	264	11.95	10050	10050	9860	12850	6930	9890	9925.11	0.77	-1	10043	9966	9923	9846	9803	9945	9825	50	2960	500	7310	10	1	9240077	915	18.00	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.23	9510	20241007	4.10	11410	-13.23	20240308	9510	4.10	20241007	11410	-13.23	20240308	9510	4.10	20241007	0.03	N	078000	500	50 억	70892	N	N	0	N	N
34	20241025	150701	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	0	3	0.00	2026330	204	9.23	10050	10050	9860	12850	6930	9890	9932.99	0.77	-1	10043	9966	9923	9846	9803	9945	9825	50	2960	500	7310	10	1	9240077	914	17.98	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.32	9510	20241007	4.00	11410	-13.32	20240308	9510	4.00	20241007	11410	-13.32	20240308	9510	4.00	20241007	0.03	N	078000	500	50 억	70892	N	N	0	N	N
35	20241025	140658	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	10	2	0.10	1868090	188	8.51	10050	10050	9860	12850	6930	9890	9936.65	0.77	-1	10043	9966	9923	9846	9803	9945	9825	50	2960	500	7310	10	1	9240077	915	18.00	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.23	9510	20241007	4.10	11410	-13.23	20240308	9510	4.10	20241007	11410	-13.23	20240308	9510	4.10	20241007	0.03	N	078000	500	50 억	70892	N	N	0	N	N
36	20241025	130701	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	60	2	0.61	887700	89	4.03	10050	10050	9860	12850	6930	9890	9974.16	0.77	-1	10043	9966	9923	9846	9803	9945	9825	50	2960	500	7310	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70892	N	N	0	N	N
37	20241025	120703	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	10	2	0.10	877750	88	3.98	10050	10050	9860	12850	6930	9890	9974.43	0.77	-1	10043	9966	9923	9846	9803	9945	9825	50	2960	500	7310	10	1	9240077	915	18.00	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.23	9510	20241007	4.10	11410	-13.23	20240308	9510	4.10	20241007	11410	-13.23	20240308	9510	4.10	20241007	0.03	N	078000	500	50 억	70892	N	N	0	N	N
38	20241025	110657	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	100	2	1.01	867850	87	3.94	10050	10050	9860	12850	6930	9890	9975.29	0.77	-1	10043	9966	9923	9846	9803	9945	9825	50	2960	500	7310	10	1	9240077	923	18.16	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.45	9510	20241007	5.05	11410	-12.45	20240308	9510	5.05	20241007	11410	-12.45	20240308	9510	5.05	20241007	0.03	N	078000	500	50 억	70892	N	N	0	N	N
39	20241025	100659	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	100	2	1.01	867850	87	3.94	10050	10050	9860	12850	6930	9890	9975.29	0.77	-1	10043	9966	9923	9846	9803	9945	9825	50	2960	500	7310	10	1	9240077	923	18.16	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.45	9510	20241007	5.05	11410	-12.45	20240308	9510	5.05	20241007	11410	-12.45	20240308	9510	5.05	20241007	0.03	N	078000	500	50 억	70892	N	N	0	N	N
40	20241025	090700	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	160	2	1.62	201000	20	0.91	10050	10050	10050	12850	6930	9890	10050.00	0.77	0	10043	9966	9923	9846	9803	9945	9825	50	2960	500	7310	10	1	9240077	929	18.27	0.66	12	0.00	550.00	15144.00	11410	20240308	-11.92	9510	20241007	5.68	11410	-11.92	20240308	9510	5.68	20241007	11410	-11.92	20240308	9510	5.68	20241007	0.03	N	078000	500	50 억	70892	N	N	0	N	N
41	20241024	160647	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	-20	5	-0.20	21910320	2209	104.74	10000	10000	9880	12880	6940	9910	9918.66	0.77	-34	9963	9936	9883	9856	9803	9950	9870	50	2970	500	7330	10	1	9240077	914	17.98	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.32	9510	20241007	4.00	11410	-13.32	20240308	9510	4.00	20241007	11410	-13.32	20240308	9510	4.00	20241007	0.03	N	078000	500	50 억	70926	N	N	0	N	N
42	20241024	150653	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	-20	5	-0.20	20921320	2109	100.00	10000	10000	9880	12880	6940	9910	9920.02	0.77	-34	9963	9936	9883	9856	9803	9950	9870	50	2970	500	7330	10	1	9240077	914	17.98	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.32	9510	20241007	4.00	11410	-13.32	20240308	9510	4.00	20241007	11410	-13.32	20240308	9510	4.00	20241007	0.03	N	078000	500	50 억	70926	N	N	0	N	N
43	20241024	140641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-10	5	-0.10	16496320	1662	78.81	10000	10000	9880	12880	6940	9910	9925.58	0.77	-34	9963	9936	9883	9856	9803	9950	9870	50	2970	500	7330	10	1	9240077	915	18.00	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.23	9510	20241007	4.10	11410	-13.23	20240308	9510	4.10	20241007	11410	-13.23	20240308	9510	4.10	20241007	0.03	N	078000	500	50 억	70926	N	N	0	N	N
44	20241024	130652	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-10	5	-0.10	16456720	1658	78.62	10000	10000	9880	12880	6940	9910	9925.65	0.77	-34	9963	9936	9883	9856	9803	9950	9870	50	2970	500	7330	10	1	9240077	915	18.00	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.23	9510	20241007	4.10	11410	-13.23	20240308	9510	4.10	20241007	11410	-13.23	20240308	9510	4.10	20241007	0.03	N	078000	500	50 억	70926	N	N	0	N	N
45	20241024	120651	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	0	3	0.00	16209150	1633	77.43	10000	10000	9880	12880	6940	9910	9926.00	0.77	-34	9963	9936	9883	9856	9803	9950	9870	50	2970	500	7330	10	1	9240077	916	18.02	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.15	9510	20241007	4.21	11410	-13.15	20240308	9510	4.21	20241007	11410	-13.15	20240308	9510	4.21	20241007	0.03	N	078000	500	50 억	70926	N	N	0	N	N
46	20241024	110654	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	0	3	0.00	16199240	1632	77.38	10000	10000	9880	12880	6940	9910	9926.00	0.77	-34	9963	9936	9883	9856	9803	9950	9870	50	2970	500	7330	10	1	9240077	916	18.02	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.15	9510	20241007	4.21	11410	-13.15	20240308	9510	4.21	20241007	11410	-13.15	20240308	9510	4.21	20241007	0.03	N	078000	500	50 억	70926	N	N	0	N	N
47	20241024	100703	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	0	3	0.00	5235300	528	25.04	10000	10000	9880	12880	6940	9910	9915.34	0.77	3	9963	9936	9883	9856	9803	9950	9870	50	2970	500	7330	10	1	9240077	916	18.02	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.15	9510	20241007	4.21	11410	-13.15	20240308	9510	4.21	20241007	11410	-13.15	20240308	9510	4.21	20241007	0.03	N	078000	500	50 억	70926	N	N	0	N	N
48	20241024	090723	57	100.00	KOSPI	서비스업	N	N	N	N	N	9880	-30	5	-0.30	728140	73	3.46	10000	10000	9880	12880	6940	9910	9974.52	0.77	3	9963	9936	9883	9856	9803	9950	9870	50	2970	500	7330	10	1	9240077	913	17.96	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.41	9510	20241007	3.89	11410	-13.41	20240308	9510	3.89	20241007	11410	-13.41	20240308	9510	3.89	20241007	0.03	N	078000	500	50 억	70926	N	N	0	N	N
49	20241023	160651	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	20	2	0.20	20823220	2109	76.36	9890	9910	9830	12850	6930	9890	9873.50	0.77	-34	10063	9976	9873	9786	9683	10020	9830	50	2960	500	7310	10	1	9240077	916	18.02	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.15	9510	20241007	4.21	11410	-13.15	20240308	9510	4.21	20241007	11410	-13.15	20240308	9510	4.21	20241007	0.03	N	078000	500	50 억	70960	N	N	0	N	N
50	20241023	150705	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-30	5	-0.30	20120410	2038	73.79	9890	9900	9830	12850	6930	9890	9872.63	0.77	-32	10063	9976	9873	9786	9683	10020	9830	50	2960	500	7310	10	1	9240077	911	17.93	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.58	9510	20241007	3.68	11410	-13.58	20240308	9510	3.68	20241007	11410	-13.58	20240308	9510	3.68	20241007	0.03	N	078000	500	50 억	70960	N	N	0	N	N
51	20241023	140707	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-40	5	-0.40	16982080	1720	62.27	9890	9900	9830	12850	6930	9890	9873.30	0.77	-29	10063	9976	9873	9786	9683	10020	9830	50	2960	500	7310	10	1	9240077	910	17.91	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.67	9510	20241007	3.58	11410	-13.67	20240308	9510	3.58	20241007	11410	-13.67	20240308	9510	3.58	20241007	0.03	N	078000	500	50 억	70960	N	N	0	N	N
52	20241023	130656	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-40	5	-0.40	16853970	1707	61.80	9890	9900	9830	12850	6930	9890	9873.44	0.77	-29	10063	9976	9873	9786	9683	10020	9830	50	2960	500	7310	10	1	9240077	910	17.91	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.67	9510	20241007	3.58	11410	-13.67	20240308	9510	3.58	20241007	11410	-13.67	20240308	9510	3.58	20241007	0.03	N	078000	500	50 억	70960	N	N	0	N	N
53	20241023	120653	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	-40	5	-0.40	16627420	1684	60.97	9890	9900	9830	12850	6930	9890	9873.76	0.77	-29	10063	9976	9873	9786	9683	10020	9830	50	2960	500	7310	10	1	9240077	910	17.91	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.67	9510	20241007	3.58	11410	-13.67	20240308	9510	3.58	20241007	11410	-13.67	20240308	9510	3.58	20241007	0.03	N	078000	500	50 억	70960	N	N	0	N	N
54	20241023	110650	57	100.00	KOSPI	서비스업	N	N	N	N	N	9870	-20	5	-0.20	16420490	1663	60.21	9890	9900	9830	12850	6930	9890	9874.02	0.77	-29	10063	9976	9873	9786	9683	10020	9830	50	2960	500	7310	10	1	9240077	912	17.95	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.50	9510	20241007	3.79	11410	-13.50	20240308	9510	3.79	20241007	11410	-13.50	20240308	9510	3.79	20241007	0.03	N	078000	500	50 억	70960	N	N	0	N	N
55	20241023	100654	57	100.00	KOSPI	서비스업	N	N	N	N	N	9880	-10	5	-0.10	10235490	1036	37.51	9890	9900	9830	12850	6930	9890	9879.82	0.77	-27	10063	9976	9873	9786	9683	10020	9830	50	2960	500	7310	10	1	9240077	913	17.96	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.41	9510	20241007	3.89	11410	-13.41	20240308	9510	3.89	20241007	11410	-13.41	20240308	9510	3.89	20241007	0.03	N	078000	500	50 억	70960	N	N	0	N	N
56	20241023	090654	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	0	3	0.00	4470280	452	16.36	9890	9890	9890	12850	6930	9890	9890.00	0.77	-19	10063	9976	9873	9786	9683	10020	9830	50	2960	500	7310	10	1	9240077	914	17.98	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.32	9510	20241007	4.00	11410	-13.32	20240308	9510	4.00	20241007	11410	-13.32	20240308	9510	4.00	20241007	0.03	N	078000	500	50 억	70960	N	N	0	N	N
57	20241022	160645	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	90	2	0.92	27055480	2762	599.13	9800	9960	9770	12740	6860	9800	9795.61	0.77	2	9940	9870	9810	9740	9680	9905	9775	50	2940	500	7250	10	1	9240077	914	17.98	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.32	9510	20241007	4.00	11410	-13.32	20240308	9510	4.00	20241007	11410	-13.32	20240308	9510	4.00	20241007	0.03	N	078000	500	50 억	70964	N	N	0	N	N
58	20241022	150653	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	-20	5	-0.20	26040810	2659	576.79	9800	9960	9770	12740	6860	9800	9793.46	0.77	6	9940	9870	9810	9740	9680	9905	9775	50	2940	500	7250	10	1	9240077	904	17.78	0.65	12	0.03	550.00	15144.00	11410	20240308	-14.29	9510	20241007	2.84	11410	-14.29	20240308	9510	2.84	20241007	11410	-14.29	20240308	9510	2.84	20241007	0.03	N	078000	500	50 억	70964	N	N	0	N	N
59	20241022	140653	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	17330040	1768	383.51	9800	9960	9790	12740	6860	9800	9802.06	0.77	6	9940	9870	9810	9740	9680	9905	9775	50	2940	500	7250	10	1	9240077	906	17.82	0.65	12	0.02	550.00	15144.00	11410	20240308	-14.11	9510	20241007	3.05	11410	-14.11	20240308	9510	3.05	20241007	11410	-14.11	20240308	9510	3.05	20241007	0.03	N	078000	500	50 억	70964	N	N	0	N	N
60	20241022	130654	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	17300640	1765	382.86	9800	9960	9790	12740	6860	9800	9802.06	0.77	6	9940	9870	9810	9740	9680	9905	9775	50	2940	500	7250	10	1	9240077	906	17.82	0.65	12	0.02	550.00	15144.00	11410	20240308	-14.11	9510	20241007	3.05	11410	-14.11	20240308	9510	3.05	20241007	11410	-14.11	20240308	9510	3.05	20241007	0.03	N	078000	500	50 억	70964	N	N	0	N	N
61	20241022	120652	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	16898480	1724	373.97	9800	9960	9790	12740	6860	9800	9801.90	0.77	0	9940	9870	9810	9740	9680	9905	9775	50	2940	500	7250	10	1	9240077	906	17.82	0.65	12	0.02	550.00	15144.00	11410	20240308	-14.11	9510	20241007	3.05	11410	-14.11	20240308	9510	3.05	20241007	11410	-14.11	20240308	9510	3.05	20241007	0.03	N	078000	500	50 억	70964	N	N	0	N	N
62	20241022	110648	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	10	2	0.10	4628900	472	102.39	9800	9960	9790	12740	6860	9800	9806.99	0.77	0	9940	9870	9810	9740	9680	9905	9775	50	2940	500	7250	10	1	9240077	906	17.84	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.02	9510	20241007	3.15	11410	-14.02	20240308	9510	3.15	20241007	11410	-14.02	20240308	9510	3.15	20241007	0.03	N	078000	500	50 억	70964	N	N	0	N	N
63	20241022	100650	57	100.00	KOSPI	서비스업	N	N	N	N	N	9790	-10	5	-0.10	4521010	461	100.00	9800	9960	9790	12740	6860	9800	9806.96	0.77	0	9940	9870	9810	9740	9680	9905	9775	50	2940	500	7250	10	1	9240077	905	17.80	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.20	9510	20241007	2.94	11410	-14.20	20240308	9510	2.94	20241007	11410	-14.20	20240308	9510	2.94	20241007	0.03	N	078000	500	50 억	70964	N	N	0	N	N
64	20241022	090650	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	10	2	0.10	355670	36	7.81	9800	9960	9800	12740	6860	9800	9879.72	0.77	0	9940	9870	9810	9740	9680	9905	9775	50	2940	500	7250	10	1	9240077	906	17.84	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.02	9510	20241007	3.15	11410	-14.02	20240308	9510	3.15	20241007	11410	-14.02	20240308	9510	3.15	20241007	0.03	N	078000	500	50 억	70964	N	N	0	N	N
65	20241021	160644	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	4515030	461	37.21	9750	9880	9750	12740	6860	9800	9793.99	0.77	-29	9980	9890	9820	9730	9660	9855	9695	50	2940	500	7250	10	1	9240077	906	17.82	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.11	9510	20241007	3.05	11410	-14.11	20240308	9510	3.05	20241007	11410	-14.11	20240308	9510	3.05	20241007	0.03	N	078000	500	50 억	70993	N	N	0	N	N
66	20241021	150649	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	3770940	385	31.07	9750	9880	9750	12740	6860	9800	9794.65	0.77	-29	9980	9890	9820	9730	9660	9855	9695	50	2940	500	7250	10	1	9240077	906	17.82	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.11	9510	20241007	3.05	11410	-14.11	20240308	9510	3.05	20241007	11410	-14.11	20240308	9510	3.05	20241007	0.03	N	078000	500	50 억	70993	N	N	0	N	N
67	20241021	140650	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	3770940	385	31.07	9750	9880	9750	12740	6860	9800	9794.65	0.77	-29	9980	9890	9820	9730	9660	9855	9695	50	2940	500	7250	10	1	9240077	906	17.82	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.11	9510	20241007	3.05	11410	-14.11	20240308	9510	3.05	20241007	11410	-14.11	20240308	9510	3.05	20241007	0.03	N	078000	500	50 억	70993	N	N	0	N	N
68	20241021	130647	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	0	3	0.00	3770940	385	31.07	9750	9880	9750	12740	6860	9800	9794.65	0.77	-29	9980	9890	9820	9730	9660	9855	9695	50	2940	500	7250	10	1	9240077	906	17.82	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.11	9510	20241007	3.05	11410	-14.11	20240308	9510	3.05	20241007	11410	-14.11	20240308	9510	3.05	20241007	0.03	N	078000	500	50 억	70993	N	N	0	N	N
69	20241021	120648	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	20	2	0.20	3241720	331	26.72	9750	9880	9750	12740	6860	9800	9793.72	0.77	-29	9980	9890	9820	9730	9660	9855	9695	50	2940	500	7250	10	1	9240077	907	17.85	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.94	9510	20241007	3.26	11410	-13.94	20240308	9510	3.26	20241007	11410	-13.94	20240308	9510	3.26	20241007	0.03	N	078000	500	50 억	70993	N	N	0	N	N
70	20241021	110645	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	10	2	0.10	2947290	301	24.29	9750	9880	9750	12740	6860	9800	9791.66	0.77	-29	9980	9890	9820	9730	9660	9855	9695	50	2940	500	7250	10	1	9240077	906	17.84	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.02	9510	20241007	3.15	11410	-14.02	20240308	9510	3.15	20241007	11410	-14.02	20240308	9510	3.15	20241007	0.03	N	078000	500	50 억	70993	N	N	0	N	N
71	20241021	100647	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	10	2	0.10	2937480	300	24.21	9750	9880	9750	12740	6860	9800	9791.60	0.77	-29	9980	9890	9820	9730	9660	9855	9695	50	2940	500	7250	10	1	9240077	906	17.84	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.02	9510	20241007	3.15	11410	-14.02	20240308	9510	3.15	20241007	11410	-14.02	20240308	9510	3.15	20241007	0.03	N	078000	500	50 억	70993	N	N	0	N	N
72	20241021	090645	57	100.00	KOSPI	서비스업	N	N	N	N	N	9880	80	2	0.82	2515430	257	20.74	9750	9880	9750	12740	6860	9800	9787.67	0.77	-26	9980	9890	9820	9730	9660	9855	9695	50	2940	500	7250	10	1	9240077	913	17.96	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.41	9510	20241007	3.89	11410	-13.41	20240308	9510	3.89	20241007	11410	-13.41	20240308	9510	3.89	20241007	0.03	N	078000	500	50 억	70993	N	N	0	N	N
73	20241018	160644	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-20	5	-0.20	12138300	1239	303.68	9910	9910	9750	12760	6880	9820	9796.85	0.77	-15	10026	9922	9816	9712	9606	9975	9765	50	2940	500	7260	10	1	9240077	906	17.82	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.11	9510	20241007	3.05	11410	-14.11	20240308	9510	3.05	20241007	11410	-14.11	20240308	9510	3.05	20241007	0.03	N	078000	500	50 억	71008	N	N	2	N	N
74	20241018	150703	57	100.00	KOSPI	서비스업	N	N	N	N	N	9770	-50	5	-0.51	11932500	1218	298.53	9910	9910	9750	12760	6880	9820	9796.80	0.77	-15	10026	9922	9816	9712	9606	9975	9765	50	2940	500	7260	10	1	9240077	903	17.76	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.37	9510	20241007	2.73	11410	-14.37	20240308	9510	2.73	20241007	11410	-14.37	20240308	9510	2.73	20241007	0.03	N	078000	500	50 억	71008	N	N	2	N	N
75	20241018	140704	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	-70	5	-0.71	11912960	1216	298.04	9910	9910	9750	12760	6880	9820	9796.84	0.77	-15	10026	9922	9816	9712	9606	9975	9765	50	2940	500	7260	10	1	9240077	901	17.73	0.64	12	0.01	550.00	15144.00	11410	20240308	-14.55	9510	20241007	2.52	11410	-14.55	20240308	9510	2.52	20241007	11410	-14.55	20240308	9510	2.52	20241007	0.03	N	078000	500	50 억	71008	N	N	2	N	N
76	20241018	130650	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	-40	5	-0.41	7598540	774	189.71	9910	9910	9770	12760	6880	9820	9817.24	0.77	-15	10026	9922	9816	9712	9606	9975	9765	50	2940	500	7260	10	1	9240077	904	17.78	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.29	9510	20241007	2.84	11410	-14.29	20240308	9510	2.84	20241007	11410	-14.29	20240308	9510	2.84	20241007	0.03	N	078000	500	50 억	71008	N	N	2	N	N
77	20241018	120658	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	-10	5	-0.10	4602410	468	114.71	9910	9910	9790	12760	6880	9820	9834.21	0.77	-14	10026	9922	9816	9712	9606	9975	9765	50	2940	500	7260	10	1	9240077	906	17.84	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.02	9510	20241007	3.15	11410	-14.02	20240308	9510	3.15	20241007	11410	-14.02	20240308	9510	3.15	20241007	0.03	N	078000	500	50 억	71008	N	N	2	N	N
78	20241018	110654	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	-10	5	-0.10	4563170	464	113.73	9910	9910	9790	12760	6880	9820	9834.42	0.77	-14	10026	9922	9816	9712	9606	9975	9765	50	2940	500	7260	10	1	9240077	906	17.84	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.02	9510	20241007	3.15	11410	-14.02	20240308	9510	3.15	20241007	11410	-14.02	20240308	9510	3.15	20241007	0.03	N	078000	500	50 억	71008	N	N	2	N	N
79	20241018	100647	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	-10	5	-0.10	4563170	464	113.73	9910	9910	9790	12760	6880	9820	9834.42	0.77	-14	10026	9922	9816	9712	9606	9975	9765	50	2940	500	7260	10	1	9240077	906	17.84	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.02	9510	20241007	3.15	11410	-14.02	20240308	9510	3.15	20241007	11410	-14.02	20240308	9510	3.15	20241007	0.03	N	078000	500	50 억	71008	N	N	2	N	N
80	20241018	090648	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	90	2	0.92	297300	30	7.35	9910	9910	9910	12760	6880	9820	9910.00	0.77	-4	10026	9922	9816	9712	9606	9975	9765	50	2940	500	7260	10	1	9240077	916	18.02	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.15	9510	20241007	4.21	11410	-13.15	20240308	9510	4.21	20241007	11410	-13.15	20240308	9510	4.21	20241007	0.03	N	078000	500	50 억	71008	N	N	2	N	N
81	20241017	160647	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	-10	5	-0.10	3997330	408	13.75	9710	9920	9710	12770	6890	9830	9797.38	0.77	-25	9936	9882	9816	9762	9696	9850	9730	50	2940	500	7270	10	1	9240077	907	17.85	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.94	9290	20231010	5.71	11410	-13.94	20240308	9510	3.26	20241007	11410	-13.94	20240308	9510	3.26	20241007	0.03	N	078000	500	50 억	71033	N	N	2	N	N
82	20241017	150649	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	-20	5	-0.20	3457280	353	11.90	9710	9920	9710	12770	6890	9830	9793.99	0.77	-24	9936	9882	9816	9762	9696	9850	9730	50	2940	500	7270	10	1	9240077	906	17.84	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.02	9290	20231010	5.60	11410	-14.02	20240308	9510	3.15	20241007	11410	-14.02	20240308	9510	3.15	20241007	0.03	N	078000	500	50 억	71033	N	N	0	N	N
83	20241017	140648	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	-20	5	-0.20	3251270	332	11.19	9710	9920	9710	12770	6890	9830	9792.98	0.77	-24	9936	9882	9816	9762	9696	9850	9730	50	2940	500	7270	10	1	9240077	906	17.84	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.02	9290	20231010	5.60	11410	-14.02	20240308	9510	3.15	20241007	11410	-14.02	20240308	9510	3.15	20241007	0.03	N	078000	500	50 억	71033	N	N	0	N	N
84	20241017	130647	57	100.00	KOSPI	서비스업	N	N	N	N	N	9760	-70	5	-0.71	2142810	219	7.38	9710	9920	9710	12770	6890	9830	9784.52	0.77	12	9936	9882	9816	9762	9696	9850	9730	50	2940	500	7270	10	1	9240077	902	17.75	0.64	12	0.00	550.00	15144.00	11410	20240308	-14.46	9290	20231010	5.06	11410	-14.46	20240308	9510	2.63	20241007	11410	-14.46	20240308	9510	2.63	20241007	0.03	N	078000	500	50 억	71033	N	N	0	N	N
85	20241017	120649	57	100.00	KOSPI	서비스업	N	N	N	N	N	9770	-60	5	-0.61	1791360	183	6.17	9710	9920	9710	12770	6890	9830	9788.85	0.77	-15	9936	9882	9816	9762	9696	9850	9730	50	2940	500	7270	10	1	9240077	903	17.76	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.37	9290	20231010	5.17	11410	-14.37	20240308	9510	2.73	20241007	11410	-14.37	20240308	9510	2.73	20241007	0.03	N	078000	500	50 억	71033	N	N	0	N	N
86	20241017	110649	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	-50	5	-0.51	1781590	182	6.13	9710	9920	9710	12770	6890	9830	9788.96	0.77	-15	9936	9882	9816	9762	9696	9850	9730	50	2940	500	7270	10	1	9240077	904	17.78	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.29	9290	20231010	5.27	11410	-14.29	20240308	9510	2.84	20241007	11410	-14.29	20240308	9510	2.84	20241007	0.03	N	078000	500	50 억	71033	N	N	0	N	N
87	20241017	100649	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	-50	5	-0.51	1664340	170	5.73	9710	9920	9710	12770	6890	9830	9790.24	0.77	-26	9936	9882	9816	9762	9696	9850	9730	50	2940	500	7270	10	1	9240077	904	17.78	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.29	9290	20231010	5.27	11410	-14.29	20240308	9510	2.84	20241007	11410	-14.29	20240308	9510	2.84	20241007	0.03	N	078000	500	50 억	71033	N	N	0	N	N
88	20241017	090644	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	90	2	0.92	496170	51	1.72	9710	9920	9710	12770	6890	9830	9728.82	0.77	-6	9936	9882	9816	9762	9696	9850	9730	50	2940	500	7270	10	1	9240077	917	18.04	0.66	12	0.00	550.00	15144.00	11410	20240308	-13.06	9290	20231010	6.78	11410	-13.06	20240308	9510	4.31	20241007	11410	-13.06	20240308	9510	4.31	20241007	0.03	N	078000	500	50 억	71033	N	N	0	N	N
89	20241016	160641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9830	-20	5	-0.20	28995030	2967	186.60	9870	9870	9750	12800	6900	9850	9772.51	0.77	11	9936	9892	9806	9762	9676	9915	9785	50	2950	500	7280	10	1	9240077	908	17.87	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.85	9100	20231006	8.02	11410	-13.85	20240308	9510	3.36	20241007	11410	-13.85	20240308	9510	3.36	20241007	0.03	N	078000	500	50 억	71022	N	N	6	N	N
90	20241016	150644	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	-30	5	-0.30	28985200	2966	186.54	9870	9870	9750	12800	6900	9850	9772.49	0.77	11	9936	9892	9806	9762	9676	9915	9785	50	2950	500	7280	10	1	9240077	907	17.85	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.94	9100	20231006	7.91	11410	-13.94	20240308	9510	3.26	20241007	11410	-13.94	20240308	9510	3.26	20241007	0.03	N	078000	500	50 억	71022	N	N	6	N	N
91	20241016	140645	57	100.00	KOSPI	서비스업	N	N	N	N	N	9770	-80	5	-0.81	19817080	2029	127.61	9870	9870	9750	12800	6900	9850	9766.92	0.77	3	9936	9892	9806	9762	9676	9915	9785	50	2950	500	7280	10	1	9240077	903	17.76	0.65	12	0.02	550.00	15144.00	11410	20240308	-14.37	9100	20231006	7.36	11410	-14.37	20240308	9510	2.73	20241007	11410	-14.37	20240308	9510	2.73	20241007	0.03	N	078000	500	50 억	71022	N	N	6	N	N
92	20241016	130643	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	-100	5	-1.02	14980950	1534	96.48	9870	9870	9750	12800	6900	9850	9765.94	0.77	4	9936	9892	9806	9762	9676	9915	9785	50	2950	500	7280	10	1	9240077	901	17.73	0.64	12	0.02	550.00	15144.00	11410	20240308	-14.55	9100	20231006	7.14	11410	-14.55	20240308	9510	2.52	20241007	11410	-14.55	20240308	9510	2.52	20241007	0.03	N	078000	500	50 억	71022	N	N	6	N	N
93	20241016	120643	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	-100	5	-1.02	8350950	854	53.71	9870	9870	9750	12800	6900	9850	9778.63	0.77	4	9936	9892	9806	9762	9676	9915	9785	50	2950	500	7280	10	1	9240077	901	17.73	0.64	12	0.01	550.00	15144.00	11410	20240308	-14.55	9100	20231006	7.14	11410	-14.55	20240308	9510	2.52	20241007	11410	-14.55	20240308	9510	2.52	20241007	0.03	N	078000	500	50 억	71022	N	N	6	N	N
94	20241016	110641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9770	-80	5	-0.81	4772520	487	30.63	9870	9870	9770	12800	6900	9850	9799.84	0.77	2	9936	9892	9806	9762	9676	9915	9785	50	2950	500	7280	10	1	9240077	903	17.76	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.37	9100	20231006	7.36	11410	-14.37	20240308	9510	2.73	20241007	11410	-14.37	20240308	9510	2.73	20241007	0.03	N	078000	500	50 억	71022	N	N	6	N	N
95	20241016	100642	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	-70	5	-0.71	4205390	429	26.98	9870	9870	9780	12800	6900	9850	9802.77	0.77	2	9936	9892	9806	9762	9676	9915	9785	50	2950	500	7280	10	1	9240077	904	17.78	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.29	9100	20231006	7.47	11410	-14.29	20240308	9510	2.84	20241007	11410	-14.29	20240308	9510	2.84	20241007	0.03	N	078000	500	50 억	71022	N	N	6	N	N
96	20241016	090643	57	100.00	KOSPI	서비스업	N	N	N	N	N	9840	-10	5	-0.10	355080	36	2.26	9870	9870	9840	12800	6900	9850	9863.33	0.77	-4	9936	9892	9806	9762	9676	9915	9785	50	2950	500	7280	10	1	9240077	909	17.89	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.76	9100	20231006	8.13	11410	-13.76	20240308	9510	3.47	20241007	11410	-13.76	20240308	9510	3.47	20241007	0.03	N	078000	500	50 억	71022	N	N	6	N	N
97	20241015	160638	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	30	2	0.31	15533070	1590	137.31	9820	9850	9720	12760	6880	9820	9769.23	0.77	106	9980	9900	9800	9720	9620	9850	9670	50	2940	500	7260	10	1	9240077	910	17.91	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.67	9100	20231005	8.24	11410	-13.67	20240308	9510	3.58	20241007	11410	-13.67	20240308	9510	3.58	20241007	0.03	N	078000	500	50 억	71031	N	N	6	N	N
98	20241015	150645	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	0	3	0.00	14647390	1500	129.53	9820	9850	9720	12760	6880	9820	9764.93	0.77	92	9980	9900	9800	9720	9620	9850	9670	50	2940	500	7260	10	1	9240077	907	17.85	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.94	9100	20231005	7.91	11410	-13.94	20240308	9510	3.26	20241007	11410	-13.94	20240308	9510	3.26	20241007	0.03	N	078000	500	50 억	71031	N	N	3	N	N
99	20241015	140644	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	0	3	0.00	11066200	1134	97.93	9820	9850	9720	12760	6880	9820	9758.55	0.77	40	9980	9900	9800	9720	9620	9850	9670	50	2940	500	7260	10	1	9240077	907	17.85	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.94	9100	20231005	7.91	11410	-13.94	20240308	9510	3.26	20241007	11410	-13.94	20240308	9510	3.26	20241007	0.03	N	078000	500	50 억	71031	N	N	3	N	N
100	20241015	130641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9740	-80	5	-0.81	6320400	647	55.87	9820	9850	9720	12760	6880	9820	9768.78	0.77	-11	9980	9900	9800	9720	9620	9850	9670	50	2940	500	7260	10	1	9240077	900	17.71	0.64	12	0.01	550.00	15144.00	11410	20240308	-14.64	9100	20231005	7.03	11410	-14.64	20240308	9510	2.42	20241007	11410	-14.64	20240308	9510	2.42	20241007	0.03	N	078000	500	50 억	71031	N	N	3	N	N
101	20241015	120642	57	100.00	KOSPI	서비스업	N	N	N	N	N	9720	-100	5	-1.02	6125700	627	54.15	9820	9850	9720	12760	6880	9820	9769.86	0.77	-10	9980	9900	9800	9720	9620	9850	9670	50	2940	500	7260	10	1	9240077	898	17.67	0.64	12	0.01	550.00	15144.00	11410	20240308	-14.81	9100	20231005	6.81	11410	-14.81	20240308	9510	2.21	20241007	11410	-14.81	20240308	9510	2.21	20241007	0.03	N	078000	500	50 억	71031	N	N	3	N	N
102	20241015	110651	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	-70	5	-0.71	5618300	575	49.65	9820	9850	9750	12760	6880	9820	9770.96	0.77	-4	9980	9900	9800	9720	9620	9850	9670	50	2940	500	7260	10	1	9240077	901	17.73	0.64	12	0.01	550.00	15144.00	11410	20240308	-14.55	9100	20231005	7.14	11410	-14.55	20240308	9510	2.52	20241007	11410	-14.55	20240308	9510	2.52	20241007	0.03	N	078000	500	50 억	71031	N	N	3	N	N
103	20241015	100643	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-20	5	-0.20	1718170	175	15.11	9820	9850	9760	12760	6880	9820	9818.11	0.77	-4	9980	9900	9800	9720	9620	9850	9670	50	2940	500	7260	10	1	9240077	906	17.82	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.11	9100	20231005	7.69	11410	-14.11	20240308	9510	3.05	20241007	11410	-14.11	20240308	9510	3.05	20241007	0.03	N	078000	500	50 억	71031	N	N	3	N	N
104	20241015	090641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	30	2	0.31	275650	28	2.42	9820	9850	9820	12760	6880	9820	9844.64	0.77	-11	9980	9900	9800	9720	9620	9850	9670	50	2940	500	7260	10	1	9240077	910	17.91	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.67	9100	20231005	8.24	11410	-13.67	20240308	9510	3.58	20241007	11410	-13.67	20240308	9510	3.58	20241007	0.03	N	078000	500	50 억	71031	N	N	3	N	N
105	20241014	160626	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	90	2	0.92	11173270	1147	13.72	9850	9880	9700	12640	6820	9730	9741.30	0.77	-13	9916	9822	9746	9652	9576	9785	9615	50	2910	500	7200	10	1	9240077	907	17.85	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.94	9100	20231005	7.91	11410	-13.94	20240308	9510	3.26	20241007	11410	-13.94	20240308	9510	3.26	20241007	0.03	N	078000	500	50 억	71044	N	N	3	N	N
106	20241014	150636	57	100.00	KOSPI	서비스업	N	N	N	N	N	9720	-10	5	-0.10	10604860	1089	13.03	9850	9880	9700	12640	6820	9730	9738.16	0.77	-13	9916	9822	9746	9652	9576	9785	9615	50	2910	500	7200	10	1	9240077	898	17.67	0.64	12	0.01	550.00	15144.00	11410	20240308	-14.81	9100	20231005	6.81	11410	-14.81	20240308	9510	2.21	20241007	11410	-14.81	20240308	9510	2.21	20241007	0.03	N	078000	500	50 억	71044	N	N	0	N	N
107	20241014	140634	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	90	2	0.92	10093910	1037	12.41	9850	9880	9700	12640	6820	9730	9733.76	0.77	-13	9916	9822	9746	9652	9576	9785	9615	50	2910	500	7200	10	1	9240077	907	17.85	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.94	9100	20231005	7.91	11410	-13.94	20240308	9510	3.26	20241007	11410	-13.94	20240308	9510	3.26	20241007	0.03	N	078000	500	50 억	71044	N	N	0	N	N
108	20241014	130634	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	-30	5	-0.31	9112910	937	11.21	9850	9880	9700	12640	6820	9730	9725.62	0.77	-1	9916	9822	9746	9652	9576	9785	9615	50	2910	500	7200	10	1	9240077	896	17.64	0.64	12	0.01	550.00	15144.00	11410	20240308	-14.99	9100	20231005	6.59	11410	-14.99	20240308	9510	2.00	20241007	11410	-14.99	20240308	9510	2.00	20241007	0.03	N	078000	500	50 억	71044	N	N	0	N	N
109	20241014	120627	57	100.00	KOSPI	서비스업	N	N	N	N	N	9730	0	3	0.00	1140580	116	1.39	9850	9880	9730	12640	6820	9730	9832.59	0.77	-9	9916	9822	9746	9652	9576	9785	9615	50	2910	500	7200	10	1	9240077	899	17.69	0.64	12	0.00	550.00	15144.00	11410	20240308	-14.72	9100	20231005	6.92	11410	-14.72	20240308	9510	2.31	20241007	11410	-14.72	20240308	9510	2.31	20241007	0.03	N	078000	500	50 억	71044	N	N	0	N	N
110	20241014	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	130	2	1.34	897330	91	1.09	9850	9880	9850	12640	6820	9730	9860.77	0.77	-9	9916	9822	9746	9652	9576	9785	9615	50	2910	500	7200	10	1	9240077	911	17.93	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.58	9100	20231005	8.35	11410	-13.58	20240308	9510	3.68	20241007	11410	-13.58	20240308	9510	3.68	20241007	0.03	N	078000	500	50 억	71044	N	N	0	N	N
111	20241014	100627	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	130	2	1.34	828310	84	1.01	9850	9880	9850	12640	6820	9730	9860.83	0.77	-9	9916	9822	9746	9652	9576	9785	9615	50	2910	500	7200	10	1	9240077	911	17.93	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.58	9100	20231005	8.35	11410	-13.58	20240308	9510	3.68	20241007	11410	-13.58	20240308	9510	3.68	20241007	0.03	N	078000	500	50 억	71044	N	N	0	N	N
112	20241014	090631	57	100.00	KOSPI	서비스업	N	N	N	N	N	9870	140	2	1.44	128070	13	0.16	9850	9870	9850	12640	6820	9730	9851.54	0.77	-6	9916	9822	9746	9652	9576	9785	9615	50	2910	500	7200	10	1	9240077	912	17.95	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.50	9100	20231005	8.46	11410	-13.50	20240308	9510	3.79	20241007	11410	-13.50	20240308	9510	3.79	20241007	0.03	N	078000	500	50 억	71044	N	N	0	N	N
113	20241011	160617	57	100.00	KOSPI	서비스업	N	N	N	N	N	9730	-120	5	-1.22	81190100	8358	245.46	9840	9840	9670	12800	6900	9850	9714.06	0.77	-2412	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7280	10	1	9240077	899	17.69	0.64	12	0.09	550.00	15144.00	11410	20240308	-14.72	9100	20230927	6.92	11410	-14.72	20240308	9510	2.31	20241007	11410	-14.72	20240308	9510	2.31	20241007	0.03	N	078000	500	50 억	71092	N	N	0	N	N
114	20241011	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	-150	5	-1.52	78254310	8056	236.59	9840	9840	9670	12800	6900	9850	9713.79	0.77	-2313	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7280	10	1	9240077	896	17.64	0.64	12	0.09	550.00	15144.00	11410	20240308	-14.99	9100	20230927	6.59	11410	-14.99	20240308	9510	2.00	20241007	11410	-14.99	20240308	9510	2.00	20241007	0.03	N	078000	500	50 억	71092	N	N	0	N	N
115	20241011	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	-150	5	-1.52	68644280	7066	207.52	9840	9840	9670	12800	6900	9850	9714.73	0.77	-2157	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7280	10	1	9240077	896	17.64	0.64	12	0.08	550.00	15144.00	11410	20240308	-14.99	9100	20230927	6.59	11410	-14.99	20240308	9510	2.00	20241007	11410	-14.99	20240308	9510	2.00	20241007	0.03	N	078000	500	50 억	71092	N	N	0	N	N
116	20241011	130629	57	100.00	KOSPI	서비스업	N	N	N	N	N	9710	-140	5	-1.42	67178800	6915	203.08	9840	9840	9670	12800	6900	9850	9714.94	0.77	-2095	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7280	10	1	9240077	897	17.65	0.64	12	0.07	550.00	15144.00	11410	20240308	-14.90	9100	20230927	6.70	11410	-14.90	20240308	9510	2.10	20241007	11410	-14.90	20240308	9510	2.10	20241007	0.03	N	078000	500	50 억	71092	N	N	0	N	N
117	20241011	120625	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	-170	5	-1.73	58594860	6031	177.12	9840	9840	9670	12800	6900	9850	9715.61	0.77	-1816	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7280	10	1	9240077	894	17.60	0.64	12	0.07	550.00	15144.00	11410	20240308	-15.16	9100	20230927	6.37	11410	-15.16	20240308	9510	1.79	20241007	11410	-15.16	20240308	9510	1.79	20241007	0.03	N	078000	500	50 억	71092	N	N	0	N	N
118	20241011	110624	57	100.00	KOSPI	서비스업	N	N	N	N	N	9690	-160	5	-1.62	48421330	4982	146.31	9840	9840	9670	12800	6900	9850	9719.26	0.77	-1150	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7280	10	1	9240077	895	17.62	0.64	12	0.05	550.00	15144.00	11410	20240308	-15.07	9100	20230927	6.48	11410	-15.07	20240308	9510	1.89	20241007	11410	-15.07	20240308	9510	1.89	20241007	0.03	N	078000	500	50 억	71092	N	N	0	N	N
119	20241011	100632	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	-70	5	-0.71	32799780	3382	99.32	9840	9840	9670	12800	6900	9850	9698.34	0.77	-522	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7280	10	1	9240077	904	17.78	0.65	12	0.04	550.00	15144.00	11410	20240308	-14.29	9100	20230927	7.47	11410	-14.29	20240308	9510	2.84	20241007	11410	-14.29	20240308	9510	2.84	20241007	0.03	N	078000	500	50 억	71092	N	N	0	N	N
120	20241011	090628	57	100.00	KOSPI	서비스업	N	N	N	N	N	9800	-50	5	-0.51	49100	5	0.15	9840	9840	9800	12800	6900	9850	9820.00	0.77	-1	10016	9932	9766	9682	9516	9975	9725	50	2950	500	7280	10	1	9240077	906	17.82	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.11	9100	20230927	7.69	11410	-14.11	20240308	9510	3.05	20241007	11410	-14.11	20240308	9510	3.05	20241007	0.03	N	078000	500	50 억	71092	N	N	0	N	N
121	20241010	160641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	160	2	1.65	32934800	3405	46.25	9830	9850	9600	12590	6790	9690	9670.90	0.77	-1486	9876	9782	9686	9592	9496	9735	9545	50	2900	500	7170	10	1	9240077	910	17.91	0.65	12	0.04	550.00	15144.00	11410	20240308	-13.67	9100	20230927	8.24	11410	-13.67	20240308	9510	3.58	20241007	11410	-13.67	20240308	9290	6.03	20231010	0.03	N	078000	500	50 억	71078	N	N	0	N	N
122	20241010	150653	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	-50	5	-0.52	28230200	2920	39.66	9830	9830	9600	12590	6790	9690	9667.88	0.77	-1397	9876	9782	9686	9592	9496	9735	9545	50	2900	500	7170	10	1	9240077	891	17.53	0.64	12	0.03	550.00	15144.00	11410	20240308	-15.51	9100	20230927	5.93	11410	-15.51	20240308	9510	1.37	20241007	11410	-15.51	20240308	9290	3.77	20231010	0.03	N	078000	500	50 억	71078	N	N	0	N	N
123	20241010	140646	57	100.00	KOSPI	서비스업	N	N	N	N	N	9660	-30	5	-0.31	24839360	2569	34.90	9830	9830	9600	12590	6790	9690	9668.88	0.77	-1168	9876	9782	9686	9592	9496	9735	9545	50	2900	500	7170	10	1	9240077	893	17.56	0.64	12	0.03	550.00	15144.00	11410	20240308	-15.34	9100	20230927	6.15	11410	-15.34	20240308	9510	1.58	20241007	11410	-15.34	20240308	9290	3.98	20231010	0.03	N	078000	500	50 억	71078	N	N	0	N	N
124	20241010	130645	57	100.00	KOSPI	서비스업	N	N	N	N	N	9620	-70	5	-0.72	21107570	2181	29.63	9830	9830	9600	12590	6790	9690	9677.93	0.77	-851	9876	9782	9686	9592	9496	9735	9545	50	2900	500	7170	10	1	9240077	889	17.49	0.64	12	0.02	550.00	15144.00	11410	20240308	-15.69	9100	20230927	5.71	11410	-15.69	20240308	9510	1.16	20241007	11410	-15.69	20240308	9290	3.55	20231010	0.03	N	078000	500	50 억	71078	N	N	0	N	N
125	20241010	120645	57	100.00	KOSPI	서비스업	N	N	N	N	N	9680	-10	5	-0.10	19746720	2040	27.71	9830	9830	9600	12590	6790	9690	9679.76	0.77	-713	9876	9782	9686	9592	9496	9735	9545	50	2900	500	7170	10	1	9240077	894	17.60	0.64	12	0.02	550.00	15144.00	11410	20240308	-15.16	9100	20230927	6.37	11410	-15.16	20240308	9510	1.79	20241007	11410	-15.16	20240308	9290	4.20	20231010	0.03	N	078000	500	50 억	71078	N	N	0	N	N
126	20241010	110644	57	100.00	KOSPI	서비스업	N	N	N	N	N	9710	20	2	0.21	17238990	1781	24.19	9830	9830	9600	12590	6790	9690	9679.39	0.77	-473	9876	9782	9686	9592	9496	9735	9545	50	2900	500	7170	10	1	9240077	897	17.65	0.64	12	0.02	550.00	15144.00	11410	20240308	-14.90	9100	20230927	6.70	11410	-14.90	20240308	9510	2.10	20241007	11410	-14.90	20240308	9290	4.52	20231010	0.03	N	078000	500	50 억	71078	N	N	0	N	N
127	20241010	100644	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	-40	5	-0.41	6853480	707	9.60	9830	9830	9650	12590	6790	9690	9693.75	0.77	-200	9876	9782	9686	9592	9496	9735	9545	50	2900	500	7170	10	1	9240077	892	17.55	0.64	12	0.01	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9510	1.47	20241007	11410	-15.43	20240308	9290	3.88	20231010	0.03	N	078000	500	50 억	71078	N	N	0	N	N
128	20241010	090646	57	100.00	KOSPI	서비스업	N	N	N	N	N	9810	120	2	1.24	585200	60	0.81	9830	9830	9690	12590	6790	9690	9753.33	0.77	-18	9876	9782	9686	9592	9496	9735	9545	50	2900	500	7170	10	1	9240077	906	17.84	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.02	9100	20230927	7.80	11410	-14.02	20240308	9510	3.15	20241007	11410	-14.02	20240308	9290	5.60	20231010	0.03	N	078000	500	50 억	71078	N	N	0	N	N
129	20241008	160640	57	100.00	KOSPI	서비스업	N	N	N	N	N	9690	30	2	0.31	71067950	7362	29.77	9780	9780	9590	12550	6770	9660	9653.35	0.77	314	10013	9836	9673	9496	9333	9755	9415	50	2890	500	7140	10	1	9240077	895	17.62	0.64	12	0.08	550.00	15144.00	11410	20240308	-15.07	9100	20230927	6.48	11410	-15.07	20240308	9510	1.89	20241007	11410	-15.07	20240308	9290	4.31	20231010	0.03	N	078000	500	50 억	70764	N	N	0	N	N
130	20241008	150644	57	100.00	KOSPI	서비스업	N	N	N	N	N	9750	90	2	0.93	68081000	7054	28.52	9780	9780	9590	12550	6770	9660	9651.40	0.77	332	10013	9836	9673	9496	9333	9755	9415	50	2890	500	7140	10	1	9240077	901	17.73	0.64	12	0.08	550.00	15144.00	11410	20240308	-14.55	9100	20230927	7.14	11410	-14.55	20240308	9510	2.52	20241007	11410	-14.55	20240308	9290	4.95	20231010	0.03	N	078000	500	50 억	70764	N	N	0	N	N
131	20241008	140642	57	100.00	KOSPI	서비스업	N	N	N	N	N	9660	0	3	0.00	60151900	6233	25.20	9780	9780	9590	12550	6770	9660	9650.55	0.77	334	10013	9836	9673	9496	9333	9755	9415	50	2890	500	7140	10	1	9240077	893	17.56	0.64	12	0.07	550.00	15144.00	11410	20240308	-15.34	9100	20230927	6.15	11410	-15.34	20240308	9510	1.58	20241007	11410	-15.34	20240308	9290	3.98	20231010	0.03	N	078000	500	50 억	70764	N	N	0	N	N
132	20241008	130641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9620	-40	5	-0.41	51046660	5290	21.39	9780	9780	9590	12550	6770	9660	9649.65	0.77	333	10013	9836	9673	9496	9333	9755	9415	50	2890	500	7140	10	1	9240077	889	17.49	0.64	12	0.06	550.00	15144.00	11410	20240308	-15.69	9100	20230927	5.71	11410	-15.69	20240308	9510	1.16	20241007	11410	-15.69	20240308	9290	3.55	20231010	0.03	N	078000	500	50 억	70764	N	N	0	N	N
133	20241008	120642	57	100.00	KOSPI	서비스업	N	N	N	N	N	9610	-50	5	-0.52	35452070	3674	14.86	9780	9780	9590	12550	6770	9660	9649.45	0.77	198	10013	9836	9673	9496	9333	9755	9415	50	2890	500	7140	10	1	9240077	888	17.47	0.63	12	0.04	550.00	15144.00	11410	20240308	-15.78	9100	20230927	5.60	11410	-15.78	20240308	9510	1.05	20241007	11410	-15.78	20240308	9290	3.44	20231010	0.03	N	078000	500	50 억	70764	N	N	0	N	N
134	20241008	110641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9610	-50	5	-0.52	35452070	3674	14.86	9780	9780	9590	12550	6770	9660	9649.45	0.77	198	10013	9836	9673	9496	9333	9755	9415	50	2890	500	7140	10	1	9240077	888	17.47	0.63	12	0.04	550.00	15144.00	11410	20240308	-15.78	9100	20230927	5.60	11410	-15.78	20240308	9510	1.05	20241007	11410	-15.78	20240308	9290	3.44	20231010	0.03	N	078000	500	50 억	70764	N	N	0	N	N
135	20241008	100643	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	-10	5	-0.10	15458670	1596	6.45	9780	9780	9630	12550	6770	9660	9685.88	0.77	28	10013	9836	9673	9496	9333	9755	9415	50	2890	500	7140	10	1	9240077	892	17.55	0.64	12	0.02	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9510	1.47	20241007	11410	-15.43	20240308	9290	3.88	20231010	0.03	N	078000	500	50 억	70764	N	N	0	N	N
136	20241008	090642	57	100.00	KOSPI	서비스업	N	N	N	N	N	9780	120	2	1.24	117360	12	0.05	9780	9780	9780	12550	6770	9660	9780.00	0.77	0	10013	9836	9673	9496	9333	9755	9415	50	2890	500	7140	10	1	9240077	904	17.78	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.29	9100	20230927	7.47	11410	-14.29	20240308	9510	2.84	20241007	11410	-14.29	20240308	9290	5.27	20231010	0.03	N	078000	500	50 억	70764	N	N	0	N	N
137	20241007	160643	57	100.00	KOSPI	서비스업	N	N	N	N	N	9660	-30	5	-0.31	239033660	24731	399.47	9850	9850	9510	12590	6790	9690	9665.35	0.77	-237	9930	9810	9710	9590	9490	9870	9650	50	2900	500	7170	10	1	9240077	893	17.56	0.64	12	0.27	550.00	15144.00	11410	20240308	-15.34	9100	20230927	6.15	11410	-15.34	20240308	9510	1.58	20241007	11410	-15.34	20240308	9290	3.98	20231010	0.03	N	078000	500	50 억	70989	N	N	0	N	N
138	20241007	150622	57	100.00	KOSPI	서비스업	N	N	N	N	N	9620	-70	5	-0.72	173739360	17966	290.20	9850	9850	9510	12590	6790	9690	9670.45	0.77	-4	9930	9810	9710	9590	9490	9870	9650	50	2900	500	7170	10	1	9240077	889	17.49	0.64	12	0.19	550.00	15144.00	11410	20240308	-15.69	9100	20230927	5.71	11410	-15.69	20240308	9510	1.16	20241007	11410	-15.69	20240308	9290	3.55	20231010	0.03	N	078000	500	50 억	70989	N	N	0	N	N
139	20241007	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	-40	5	-0.41	78734280	8153	131.69	9850	9850	9510	12590	6790	9690	9657.09	0.77	313	9930	9810	9710	9590	9490	9870	9650	50	2900	500	7170	10	1	9240077	892	17.55	0.64	12	0.09	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9510	1.47	20241007	11410	-15.43	20240308	9290	3.88	20231010	0.03	N	078000	500	50 억	70989	N	N	0	N	N
140	20241007	130623	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	-40	5	-0.41	66282280	6862	110.84	9850	9850	9510	12590	6790	9690	9659.32	0.77	313	9930	9810	9710	9590	9490	9870	9650	50	2900	500	7170	10	1	9240077	892	17.55	0.64	12	0.07	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9510	1.47	20241007	11410	-15.43	20240308	9290	3.88	20231010	0.03	N	078000	500	50 억	70989	N	N	0	N	N
141	20241007	120656	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	-40	5	-0.41	65478940	6779	109.50	9850	9850	9510	12590	6790	9690	9659.09	0.77	317	9930	9810	9710	9590	9490	9870	9650	50	2900	500	7170	10	1	9240077	892	17.55	0.64	12	0.07	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9510	1.47	20241007	11410	-15.43	20240308	9290	3.88	20231010	0.03	N	078000	500	50 억	70989	N	N	0	N	N
142	20241007	110613	57	100.00	KOSPI	서비스업	N	N	N	N	N	9630	-60	5	-0.62	64535970	6681	107.91	9850	9850	9510	12590	6790	9690	9659.63	0.77	317	9930	9810	9710	9590	9490	9870	9650	50	2900	500	7170	10	1	9240077	890	17.51	0.64	12	0.07	550.00	15144.00	11410	20240308	-15.60	9100	20230927	5.82	11410	-15.60	20240308	9510	1.26	20241007	11410	-15.60	20240308	9290	3.66	20231010	0.03	N	078000	500	50 억	70989	N	N	0	N	N
143	20241007	100614	57	100.00	KOSPI	서비스업	N	N	N	N	N	9670	-20	5	-0.21	989760	102	1.65	9850	9850	9670	12590	6790	9690	9703.53	0.77	0	9930	9810	9710	9590	9490	9870	9650	50	2900	500	7170	10	1	9240077	894	17.58	0.64	12	0.00	550.00	15144.00	11410	20240308	-15.25	9100	20230927	6.26	11410	-15.25	20240308	9610	0.62	20241004	11410	-15.25	20240308	9290	4.09	20231010	0.03	N	078000	500	50 억	70989	N	N	0	N	N
144	20241007	090647	57	100.00	KOSPI	서비스업	N	N	N	N	N	9850	160	2	1.65	137900	14	0.23	9850	9850	9850	12590	6790	9690	9850.00	0.77	-1	9930	9810	9710	9590	9490	9870	9650	50	2900	500	7170	10	1	9240077	910	17.91	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.67	9100	20230927	8.24	11410	-13.67	20240308	9610	2.50	20241004	11410	-13.67	20240308	9290	6.03	20231010	0.03	N	078000	500	50 억	70989	N	N	0	N	N
145	20241004	160556	57	100.00	KOSPI	서비스업	N	N	N	N	N	9690	50	2	0.52	59701080	6187	116.69	9640	9830	9610	12530	6750	9640	9649.44	0.77	143	9906	9772	9706	9572	9506	9740	9540	50	2890	500	7130	10	1	9240077	895	17.62	0.64	12	0.07	550.00	15144.00	11410	20240308	-15.07	9100	20230927	6.48	11410	-15.07	20240308	9610	0.83	20241004	11410	-15.07	20240308	9100	6.48	20231005	0.03	N	078000	500	50 억	70846	N	N	0	N	N
146	20241004	150602	57	100.00	KOSPI	서비스업	N	N	N	N	N	9630	-10	5	-0.10	59487950	6165	116.28	9640	9830	9610	12530	6750	9640	9649.30	0.77	143	9906	9772	9706	9572	9506	9740	9540	50	2890	500	7130	10	1	9240077	890	17.51	0.64	12	0.07	550.00	15144.00	11410	20240308	-15.60	9100	20230927	5.82	11410	-15.60	20240308	9610	0.21	20241004	11410	-15.60	20240308	9100	5.82	20231005	0.03	N	078000	500	50 억	70846	N	N	0	N	N
147	20241004	140604	57	100.00	KOSPI	서비스업	N	N	N	N	N	9660	20	2	0.21	47446400	4914	92.68	9640	9830	9620	12530	6750	9640	9655.35	0.77	142	9906	9772	9706	9572	9506	9740	9540	50	2890	500	7130	10	1	9240077	893	17.56	0.64	12	0.05	550.00	15144.00	11410	20240308	-15.34	9100	20230927	6.15	11410	-15.34	20240308	9620	0.42	20241004	11410	-15.34	20240308	9100	6.15	20231005	0.03	N	078000	500	50 억	70846	N	N	0	N	N
148	20241004	130601	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	10	2	0.10	37446930	3880	73.18	9640	9830	9620	12530	6750	9640	9651.27	0.77	216	9906	9772	9706	9572	9506	9740	9540	50	2890	500	7130	10	1	9240077	892	17.55	0.64	12	0.04	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9620	0.31	20241004	11410	-15.43	20240308	9100	6.04	20231005	0.03	N	078000	500	50 억	70846	N	N	0	N	N
149	20241004	120601	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	10	2	0.10	34085660	3532	66.62	9640	9830	9620	12530	6750	9640	9650.53	0.77	216	9906	9772	9706	9572	9506	9740	9540	50	2890	500	7130	10	1	9240077	892	17.55	0.64	12	0.04	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9620	0.31	20241004	11410	-15.43	20240308	9100	6.04	20231005	0.03	N	078000	500	50 억	70846	N	N	0	N	N
150	20241004	110557	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	10	2	0.10	31711760	3286	61.98	9640	9830	9620	12530	6750	9640	9650.57	0.77	216	9906	9772	9706	9572	9506	9740	9540	50	2890	500	7130	10	1	9240077	892	17.55	0.64	12	0.04	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9620	0.31	20241004	11410	-15.43	20240308	9100	6.04	20231005	0.03	N	078000	500	50 억	70846	N	N	0	N	N
151	20241004	100555	57	100.00	KOSPI	서비스업	N	N	N	N	N	9620	-20	5	-0.21	26327550	2728	51.45	9640	9830	9620	12530	6750	9640	9650.86	0.77	216	9906	9772	9706	9572	9506	9740	9540	50	2890	500	7130	10	1	9240077	889	17.49	0.64	12	0.03	550.00	15144.00	11410	20240308	-15.69	9100	20230927	5.71	11410	-15.69	20240308	9620	0.00	20241004	11410	-15.69	20240308	9100	5.71	20231005	0.03	N	078000	500	50 억	70846	N	N	0	N	N
152	20241004	090557	57	100.00	KOSPI	서비스업	N	N	N	N	N	9830	190	2	1.97	2321200	240	4.53	9640	9830	9640	12530	6750	9640	9671.67	0.77	180	9906	9772	9706	9572	9506	9740	9540	50	2890	500	7130	10	1	9240077	908	17.87	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.85	9100	20230927	8.02	11410	-13.85	20240308	9640	1.97	20241004	11410	-13.85	20240308	9100	8.02	20231005	0.03	N	078000	500	50 억	70846	N	N	0	N	N
153	20241002	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	-10	5	-0.10	51218700	5302	36.73	9760	9840	9640	12540	6760	9650	9660.26	0.77	27	10076	9862	9756	9542	9436	9810	9490	50	2890	500	7140	10	1	9240077	891	17.53	0.64	12	0.06	550.00	15144.00	11410	20240308	-15.51	9100	20230927	5.93	11410	-15.51	20240308	9640	0.00	20241002	11410	-15.51	20240308	9100	5.93	20231005	0.03	N	078000	500	50 억	70831	N	N	0	N	N
154	20241002	150604	57	100.00	KOSPI	서비스업	N	N	N	N	N	9660	10	2	0.10	50002420	5176	35.86	9760	9840	9640	12540	6760	9650	9660.44	0.77	21	10076	9862	9756	9542	9436	9810	9490	50	2890	500	7140	10	1	9240077	893	17.56	0.64	12	0.06	550.00	15144.00	11410	20240308	-15.34	9100	20230927	6.15	11410	-15.34	20240308	9640	0.21	20241002	11410	-15.34	20240308	9100	6.15	20231005	0.03	N	078000	500	50 억	70831	N	N	0	N	N
155	20241002	140601	57	100.00	KOSPI	서비스업	N	N	N	N	N	9670	20	2	0.21	47241390	4890	33.88	9760	9840	9640	12540	6760	9650	9660.82	0.77	21	10076	9862	9756	9542	9436	9810	9490	50	2890	500	7140	10	1	9240077	894	17.58	0.64	12	0.05	550.00	15144.00	11410	20240308	-15.25	9100	20230927	6.26	11410	-15.25	20240308	9640	0.31	20241002	11410	-15.25	20240308	9100	6.26	20231005	0.03	N	078000	500	50 억	70831	N	N	0	N	N
156	20241002	130556	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	0	3	0.00	38731790	4010	27.78	9760	9840	9640	12540	6760	9650	9658.80	0.77	21	10076	9862	9756	9542	9436	9810	9490	50	2890	500	7140	10	1	9240077	892	17.55	0.64	12	0.04	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9640	0.10	20241002	11410	-15.43	20240308	9100	6.04	20231005	0.03	N	078000	500	50 억	70831	N	N	0	N	N
157	20241002	120553	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	-10	5	-0.10	38133480	3948	27.35	9760	9840	9640	12540	6760	9650	9658.94	0.77	21	10076	9862	9756	9542	9436	9810	9490	50	2890	500	7140	10	1	9240077	891	17.53	0.64	12	0.04	550.00	15144.00	11410	20240308	-15.51	9100	20230927	5.93	11410	-15.51	20240308	9640	0.00	20241002	11410	-15.51	20240308	9100	5.93	20231005	0.03	N	078000	500	50 억	70831	N	N	0	N	N
158	20241002	110548	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	-10	5	-0.10	32737660	3389	23.48	9760	9840	9640	12540	6760	9650	9659.98	0.77	21	10076	9862	9756	9542	9436	9810	9490	50	2890	500	7140	10	1	9240077	891	17.53	0.64	12	0.04	550.00	15144.00	11410	20240308	-15.51	9100	20230927	5.93	11410	-15.51	20240308	9640	0.00	20241002	11410	-15.51	20240308	9100	5.93	20231005	0.03	N	078000	500	50 억	70831	N	N	0	N	N
159	20241002	100547	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	0	3	0.00	25058620	2594	17.97	9760	9840	9640	12540	6760	9650	9660.23	0.77	21	10076	9862	9756	9542	9436	9810	9490	50	2890	500	7140	10	1	9240077	892	17.55	0.64	12	0.03	550.00	15144.00	11410	20240308	-15.43	9100	20230927	6.04	11410	-15.43	20240308	9640	0.10	20241002	11410	-15.43	20240308	9100	6.04	20231005	0.03	N	078000	500	50 억	70831	N	N	0	N	N
160	20241002	090544	57	100.00	KOSPI	서비스업	N	N	N	N	N	9820	170	2	1.76	401360	41	0.28	9760	9840	9760	12540	6760	9650	9792.75	0.77	-18	10076	9862	9756	9542	9436	9810	9490	50	2890	500	7140	10	1	9240077	907	17.85	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.94	9100	20230927	7.91	11410	-13.94	20240308	9650	1.76	20240909	11410	-13.94	20240308	9100	7.91	20231005	0.03	N	078000	500	50 억	70831	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History