KissMeData/094280/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160811	57	100.00	KOSPI	서비스업	N	N	N	N	N	12540	90	2	0.72	115332540	9213	335.51	12490	12590	12430	16180	8720	12450	12518.46	0.64	3839	12550	12500	12470	12420	12390	12485	12405	58	3730	500	9460	10	1	11558200	1449	10.69	2.02	12	0.08	1173.00	6202.00	17000	20240627	-26.24	11900	20231027	5.38	17000	-26.24	20240627	11970	4.76	20240805	17000	-26.24	20240627	11950	4.94	20231031	0.38	N	094280	500	57 억	73601	N	N	1	N	N
3	20241031	150822	57	100.00	KOSPI	서비스업	N	N	N	N	N	12530	80	2	0.64	107585390	8595	313.00	12490	12590	12430	16180	8720	12450	12517.21	0.64	3642	12550	12500	12470	12420	12390	12485	12405	58	3730	500	9460	10	1	11558200	1448	10.68	2.02	12	0.07	1173.00	6202.00	17000	20240627	-26.29	11900	20231027	5.29	17000	-26.29	20240627	11970	4.68	20240805	17000	-26.29	20240627	11950	4.85	20231031	0.38	N	094280	500	57 억	73601	N	N	0	N	N
4	20241031	140821	57	100.00	KOSPI	서비스업	N	N	N	N	N	12550	100	2	0.80	79883850	6385	232.52	12490	12590	12430	16180	8720	12450	12511.17	0.64	3193	12550	12500	12470	12420	12390	12485	12405	58	3730	500	9460	10	1	11558200	1451	10.70	2.02	12	0.06	1173.00	6202.00	17000	20240627	-26.18	11900	20231027	5.46	17000	-26.18	20240627	11970	4.85	20240805	17000	-26.18	20240627	11950	5.02	20231031	0.38	N	094280	500	57 억	73601	N	N	0	N	N
5	20241031	130820	57	100.00	KOSPI	서비스업	N	N	N	N	N	12570	120	2	0.96	73828820	5903	214.97	12490	12590	12430	16180	8720	12450	12507.00	0.64	2867	12550	12500	12470	12420	12390	12485	12405	58	3730	500	9460	10	1	11558200	1453	10.72	2.03	12	0.05	1173.00	6202.00	17000	20240627	-26.06	11900	20231027	5.63	17000	-26.06	20240627	11970	5.01	20240805	17000	-26.06	20240627	11950	5.19	20231031	0.38	N	094280	500	57 억	73601	N	N	0	N	N
6	20241031	120821	57	100.00	KOSPI	서비스업	N	N	N	N	N	12540	90	2	0.72	50490320	4044	147.27	12490	12540	12430	16180	8720	12450	12485.24	0.64	1430	12550	12500	12470	12420	12390	12485	12405	58	3730	500	9460	10	1	11558200	1449	10.69	2.02	12	0.03	1173.00	6202.00	17000	20240627	-26.24	11900	20231027	5.38	17000	-26.24	20240627	11970	4.76	20240805	17000	-26.24	20240627	11950	4.94	20231031	0.38	N	094280	500	57 억	73601	N	N	0	N	N
7	20241031	110820	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	50	2	0.40	33676030	2701	98.36	12490	12510	12430	16180	8720	12450	12467.99	0.64	518	12550	12500	12470	12420	12390	12485	12405	58	3730	500	9460	10	1	11558200	1445	10.66	2.02	12	0.02	1173.00	6202.00	17000	20240627	-26.47	11900	20231027	5.04	17000	-26.47	20240627	11970	4.43	20240805	17000	-26.47	20240627	11950	4.60	20231031	0.38	N	094280	500	57 억	73601	N	N	0	N	N
8	20241031	100820	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	50	2	0.40	31090430	2494	90.82	12490	12510	12430	16180	8720	12450	12466.09	0.64	464	12550	12500	12470	12420	12390	12485	12405	58	3730	500	9460	10	1	11558200	1445	10.66	2.02	12	0.02	1173.00	6202.00	17000	20240627	-26.47	11900	20231027	5.04	17000	-26.47	20240627	11970	4.43	20240805	17000	-26.47	20240627	11950	4.60	20231031	0.38	N	094280	500	57 억	73601	N	N	0	N	N
9	20241031	090817	57	100.00	KOSPI	서비스업	N	N	N	N	N	12490	40	2	0.32	9503950	763	27.79	12490	12490	12450	16180	8720	12450	12456.03	0.64	312	12550	12500	12470	12420	12390	12485	12405	58	3730	500	9460	10	1	11558200	1444	10.65	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.53	11900	20231027	4.96	17000	-26.53	20240627	11970	4.34	20240805	17000	-26.53	20240627	11950	4.52	20231031	0.38	N	094280	500	57 억	73601	N	N	0	N	N
10	20241030	160815	57	100.00	KOSPI	서비스업	N	N	N	N	N	12450	-10	5	-0.08	33974930	2727	72.84	12480	12520	12440	16190	8730	12460	12458.73	0.63	414	12540	12500	12450	12410	12360	12520	12430	58	3730	500	9460	10	1	11558200	1439	10.61	2.01	12	0.02	1173.00	6202.00	17000	20240627	-26.76	11900	20231027	4.62	17000	-26.76	20240627	11970	4.01	20240805	17000	-26.76	20240627	11950	4.18	20231031	0.38	N	094280	500	57 억	73211	N	N	0	N	N
11	20241030	150835	57	100.00	KOSPI	서비스업	N	N	N	N	N	12450	-10	5	-0.08	25820200	2072	55.34	12480	12520	12440	16190	8730	12460	12461.49	0.63	271	12540	12500	12450	12410	12360	12520	12430	58	3730	500	9460	10	1	11558200	1439	10.61	2.01	12	0.02	1173.00	6202.00	17000	20240627	-26.76	11900	20231027	4.62	17000	-26.76	20240627	11970	4.01	20240805	17000	-26.76	20240627	11950	4.18	20231031	0.38	N	094280	500	57 억	73211	N	N	0	N	N
12	20241030	140818	57	100.00	KOSPI	서비스업	N	N	N	N	N	12480	20	2	0.16	14341510	1150	30.72	12480	12520	12450	16190	8730	12460	12470.88	0.63	270	12540	12500	12450	12410	12360	12520	12430	58	3730	500	9460	10	1	11558200	1442	10.64	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.59	11900	20231027	4.87	17000	-26.59	20240627	11970	4.26	20240805	17000	-26.59	20240627	11950	4.44	20231031	0.38	N	094280	500	57 억	73211	N	N	0	N	N
13	20241030	130823	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	10	2	0.08	11598010	930	24.84	12480	12520	12450	16190	8730	12460	12470.98	0.63	237	12540	12500	12450	12410	12360	12520	12430	58	3730	500	9460	10	1	11558200	1441	10.63	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.65	11900	20231027	4.79	17000	-26.65	20240627	11970	4.18	20240805	17000	-26.65	20240627	11950	4.35	20231031	0.38	N	094280	500	57 억	73211	N	N	0	N	N
14	20241030	120834	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	10	2	0.08	9280050	744	19.87	12480	12520	12450	16190	8730	12460	12473.19	0.63	183	12540	12500	12450	12410	12360	12520	12430	58	3730	500	9460	10	1	11558200	1441	10.63	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.65	11900	20231027	4.79	17000	-26.65	20240627	11970	4.18	20240805	17000	-26.65	20240627	11950	4.35	20231031	0.38	N	094280	500	57 억	73211	N	N	0	N	N
15	20241030	110820	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	10	2	0.08	8768890	703	18.78	12480	12520	12450	16190	8730	12460	12473.53	0.63	159	12540	12500	12450	12410	12360	12520	12430	58	3730	500	9460	10	1	11558200	1441	10.63	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.65	11900	20231027	4.79	17000	-26.65	20240627	11970	4.18	20240805	17000	-26.65	20240627	11950	4.35	20231031	0.38	N	094280	500	57 억	73211	N	N	0	N	N
16	20241030	100818	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	10	2	0.08	6712670	538	14.37	12480	12520	12460	16190	8730	12460	12477.08	0.63	128	12540	12500	12450	12410	12360	12520	12430	58	3730	500	9460	10	1	11558200	1441	10.63	2.01	12	0.00	1173.00	6202.00	17000	20240627	-26.65	11900	20231027	4.79	17000	-26.65	20240627	11970	4.18	20240805	17000	-26.65	20240627	11950	4.35	20231031	0.38	N	094280	500	57 억	73211	N	N	0	N	N
17	20241030	090822	57	100.00	KOSPI	서비스업	N	N	N	N	N	12510	50	2	0.40	3470670	278	7.43	12480	12520	12470	16190	8730	12460	12484.42	0.63	68	12540	12500	12450	12410	12360	12520	12430	58	3730	500	9460	10	1	11558200	1446	10.66	2.02	12	0.00	1173.00	6202.00	17000	20240627	-26.41	11900	20231027	5.13	17000	-26.41	20240627	11970	4.51	20240805	17000	-26.41	20240627	11950	4.69	20231031	0.38	N	094280	500	57 억	73211	N	N	0	N	N
18	20241029	160751	57	100.00	KOSPI	서비스업	N	N	N	N	N	12460	40	2	0.32	46484970	3742	78.20	12420	12490	12400	16140	8700	12420	12422.49	0.62	1324	12493	12456	12423	12386	12353	12440	12370	58	3720	500	9430	10	1	11558200	1440	10.62	2.01	12	0.03	1173.00	6202.00	17000	20240627	-26.71	11900	20231027	4.71	17000	-26.71	20240627	11970	4.09	20240805	17000	-26.71	20240627	11950	4.27	20231031	0.38	N	094280	500	57 억	71901	N	N	0	N	N
19	20241029	150804	57	100.00	KOSPI	서비스업	N	N	N	N	N	12460	40	2	0.32	44217950	3560	74.40	12420	12490	12400	16140	8700	12420	12420.77	0.62	1354	12493	12456	12423	12386	12353	12440	12370	58	3720	500	9430	10	1	11558200	1440	10.62	2.01	12	0.03	1173.00	6202.00	17000	20240627	-26.71	11900	20231027	4.71	17000	-26.71	20240627	11970	4.09	20240805	17000	-26.71	20240627	11950	4.27	20231031	0.38	N	094280	500	57 억	71901	N	N	0	N	N
20	20241029	140714	57	100.00	KOSPI	서비스업	N	N	N	N	N	12460	40	2	0.32	42450540	3418	71.43	12420	12490	12400	16140	8700	12420	12419.70	0.62	1333	12493	12456	12423	12386	12353	12440	12370	58	3720	500	9430	10	1	11558200	1440	10.62	2.01	12	0.03	1173.00	6202.00	17000	20240627	-26.71	11900	20231027	4.71	17000	-26.71	20240627	11970	4.09	20240805	17000	-26.71	20240627	11950	4.27	20231031	0.38	N	094280	500	57 억	71901	N	N	0	N	N
21	20241029	130758	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	-10	5	-0.08	16471130	1327	27.73	12420	12480	12400	16140	8700	12420	12412.31	0.62	210	12493	12456	12423	12386	12353	12440	12370	58	3720	500	9430	10	1	11558200	1434	10.58	2.00	12	0.01	1173.00	6202.00	17000	20240627	-27.00	11900	20231027	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11950	3.85	20231031	0.38	N	094280	500	57 억	71901	N	N	0	N	N
22	20241029	120800	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	-10	5	-0.08	10650650	858	17.93	12420	12480	12400	16140	8700	12420	12413.34	0.62	116	12493	12456	12423	12386	12353	12440	12370	58	3720	500	9430	10	1	11558200	1434	10.58	2.00	12	0.01	1173.00	6202.00	17000	20240627	-27.00	11900	20231027	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11950	3.85	20231031	0.38	N	094280	500	57 억	71901	N	N	0	N	N
23	20241029	110815	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	-10	5	-0.08	6902860	556	11.62	12420	12480	12400	16140	8700	12420	12415.22	0.62	53	12493	12456	12423	12386	12353	12440	12370	58	3720	500	9430	10	1	11558200	1434	10.58	2.00	12	0.00	1173.00	6202.00	17000	20240627	-27.00	11900	20231027	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11950	3.85	20231031	0.38	N	094280	500	57 억	71901	N	N	0	N	N
24	20241029	100757	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	0	3	0.00	4122720	332	6.94	12420	12480	12400	16140	8700	12420	12417.83	0.62	15	12493	12456	12423	12386	12353	12440	12370	58	3720	500	9430	10	1	11558200	1436	10.59	2.00	12	0.00	1173.00	6202.00	17000	20240627	-26.94	11900	20231027	4.37	17000	-26.94	20240627	11970	3.76	20240805	17000	-26.94	20240627	11950	3.93	20231031	0.38	N	094280	500	57 억	71901	N	N	0	N	N
25	20241028	160749	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	20	2	0.16	59376540	4782	38.36	12460	12460	12390	16120	8680	12400	12416.68	0.63	-267	12606	12502	12426	12322	12246	12555	12375	58	3720	500	9420	10	1	11558200	1436	10.59	2.00	12	0.04	1173.00	6202.00	17000	20240627	-26.94	11900	20231027	4.37	17000	-26.94	20240627	11970	3.76	20240805	17000	-26.94	20240627	11950	3.93	20231031	0.39	N	094280	500	57 억	72268	N	N	0	N	N
26	20241028	150755	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	10	2	0.08	58259060	4692	37.64	12460	12460	12390	16120	8680	12400	12416.68	0.63	-263	12606	12502	12426	12322	12246	12555	12375	58	3720	500	9420	10	1	11558200	1434	10.58	2.00	12	0.04	1173.00	6202.00	17000	20240627	-27.00	11900	20231027	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11950	3.85	20231031	0.39	N	094280	500	57 억	72268	N	N	0	N	N
27	20241028	140756	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	20	2	0.16	39804210	3207	25.73	12460	12460	12390	16120	8680	12400	12411.67	0.63	-346	12606	12502	12426	12322	12246	12555	12375	58	3720	500	9420	10	1	11558200	1436	10.59	2.00	12	0.03	1173.00	6202.00	17000	20240627	-26.94	11900	20231027	4.37	17000	-26.94	20240627	11970	3.76	20240805	17000	-26.94	20240627	11950	3.93	20231031	0.39	N	094280	500	57 억	72268	N	N	0	N	N
28	20241028	130753	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	10	2	0.08	34327130	2766	22.19	12460	12460	12390	16120	8680	12400	12410.39	0.63	-374	12606	12502	12426	12322	12246	12555	12375	58	3720	500	9420	10	1	11558200	1434	10.58	2.00	12	0.02	1173.00	6202.00	17000	20240627	-27.00	11900	20231027	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11950	3.85	20231031	0.39	N	094280	500	57 억	72268	N	N	0	N	N
29	20241028	120754	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	10	2	0.08	23897740	1925	15.44	12460	12460	12390	16120	8680	12400	12414.41	0.63	-378	12606	12502	12426	12322	12246	12555	12375	58	3720	500	9420	10	1	11558200	1434	10.58	2.00	12	0.02	1173.00	6202.00	17000	20240627	-27.00	11900	20231027	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11950	3.85	20231031	0.39	N	094280	500	57 억	72268	N	N	0	N	N
30	20241028	110649	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	0	3	0.00	22446030	1808	14.50	12460	12460	12390	16120	8680	12400	12414.84	0.63	-392	12606	12502	12426	12322	12246	12555	12375	58	3720	500	9420	10	1	11558200	1433	10.57	2.00	12	0.02	1173.00	6202.00	17000	20240627	-27.06	11900	20231027	4.20	17000	-27.06	20240627	11970	3.59	20240805	17000	-27.06	20240627	11950	3.77	20231031	0.39	N	094280	500	57 억	72268	N	N	0	N	N
31	20241028	100750	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	20	2	0.16	11477630	924	7.41	12460	12460	12400	16120	8680	12400	12421.68	0.63	-83	12606	12502	12426	12322	12246	12555	12375	58	3720	500	9420	10	1	11558200	1436	10.59	2.00	12	0.01	1173.00	6202.00	17000	20240627	-26.94	11900	20231027	4.37	17000	-26.94	20240627	11970	3.76	20240805	17000	-26.94	20240627	11950	3.93	20231031	0.39	N	094280	500	57 억	72268	N	N	0	N	N
32	20241028	090749	57	100.00	KOSPI	서비스업	N	N	N	N	N	12440	40	2	0.32	2627740	211	1.69	12460	12460	12400	16120	8680	12400	12453.74	0.63	-46	12606	12502	12426	12322	12246	12555	12375	58	3720	500	9420	10	1	11558200	1438	10.61	2.01	12	0.00	1173.00	6202.00	17000	20240627	-26.82	11900	20231027	4.54	17000	-26.82	20240627	11970	3.93	20240805	17000	-26.82	20240627	11950	4.10	20231031	0.39	N	094280	500	57 억	72268	N	N	0	N	N
33	20241025	160748	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	10	2	0.08	154679090	12465	205.42	12390	12530	12350	16100	8680	12390	12409.07	0.61	5903	12470	12430	12380	12340	12290	12450	12360	58	3710	500	9410	10	1	11558200	1433	10.57	2.00	12	0.11	1173.00	6202.00	17000	20240627	-27.06	11900	20231027	4.20	17000	-27.06	20240627	11970	3.59	20240805	17000	-27.06	20240627	11900	4.20	20231027	0.39	N	094280	500	57 억	70373	N	N	0	N	N
34	20241025	150753	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	30	2	0.24	134056300	10805	178.07	12390	12530	12350	16100	8680	12390	12406.88	0.61	4812	12470	12430	12380	12340	12290	12450	12360	58	3710	500	9410	10	1	11558200	1436	10.59	2.00	12	0.09	1173.00	6202.00	17000	20240627	-26.94	11900	20231027	4.37	17000	-26.94	20240627	11970	3.76	20240805	17000	-26.94	20240627	11900	4.37	20231027	0.39	N	094280	500	57 억	70373	N	N	0	N	N
35	20241025	140751	57	100.00	KOSPI	서비스업	N	N	N	N	N	12380	-10	5	-0.08	78496850	6327	104.27	12390	12530	12350	16100	8680	12390	12406.65	0.61	1301	12470	12430	12380	12340	12290	12450	12360	58	3710	500	9410	10	1	11558200	1431	10.55	2.00	12	0.05	1173.00	6202.00	17000	20240627	-27.18	11900	20231027	4.03	17000	-27.18	20240627	11970	3.43	20240805	17000	-27.18	20240627	11900	4.03	20231027	0.39	N	094280	500	57 억	70373	N	N	0	N	N
36	20241025	130753	57	100.00	KOSPI	서비스업	N	N	N	N	N	12440	50	2	0.40	67700770	5456	89.91	12390	12530	12350	16100	8680	12390	12408.50	0.61	1247	12470	12430	12380	12340	12290	12450	12360	58	3710	500	9410	10	1	11558200	1438	10.61	2.01	12	0.05	1173.00	6202.00	17000	20240627	-26.82	11900	20231027	4.54	17000	-26.82	20240627	11970	3.93	20240805	17000	-26.82	20240627	11900	4.54	20231027	0.39	N	094280	500	57 억	70373	N	N	0	N	N
37	20241025	120756	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	80	2	0.65	64752410	5219	86.01	12390	12530	12350	16100	8680	12390	12407.05	0.61	1240	12470	12430	12380	12340	12290	12450	12360	58	3710	500	9410	10	1	11558200	1441	10.63	2.01	12	0.05	1173.00	6202.00	17000	20240627	-26.65	11900	20231027	4.79	17000	-26.65	20240627	11970	4.18	20240805	17000	-26.65	20240627	11900	4.79	20231027	0.39	N	094280	500	57 억	70373	N	N	0	N	N
38	20241025	110749	57	100.00	KOSPI	서비스업	N	N	N	N	N	12380	-10	5	-0.08	40891650	3298	54.35	12390	12440	12370	16100	8680	12390	12398.92	0.61	787	12470	12430	12380	12340	12290	12450	12360	58	3710	500	9410	10	1	11558200	1431	10.55	2.00	12	0.03	1173.00	6202.00	17000	20240627	-27.18	11900	20231027	4.03	17000	-27.18	20240627	11970	3.43	20240805	17000	-27.18	20240627	11900	4.03	20231027	0.39	N	094280	500	57 억	70373	N	N	0	N	N
39	20241025	100752	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	30	2	0.24	30695690	2475	40.79	12390	12440	12370	16100	8680	12390	12402.30	0.61	617	12470	12430	12380	12340	12290	12450	12360	58	3710	500	9410	10	1	11558200	1436	10.59	2.00	12	0.02	1173.00	6202.00	17000	20240627	-26.94	11900	20231027	4.37	17000	-26.94	20240627	11970	3.76	20240805	17000	-26.94	20240627	11900	4.37	20231027	0.39	N	094280	500	57 억	70373	N	N	0	N	N
40	20241025	090753	57	100.00	KOSPI	서비스업	N	N	N	N	N	12440	50	2	0.40	4153940	335	5.52	12390	12440	12390	16100	8680	12390	12399.82	0.61	119	12470	12430	12380	12340	12290	12450	12360	58	3710	500	9410	10	1	11558200	1438	10.61	2.01	12	0.00	1173.00	6202.00	17000	20240627	-26.82	11900	20231027	4.54	17000	-26.82	20240627	11970	3.93	20240805	17000	-26.82	20240627	11900	4.54	20231027	0.39	N	094280	500	57 억	70373	N	N	0	N	N
41	20241024	160738	57	100.00	KOSPI	서비스업	N	N	N	N	N	12390	0	3	0.00	75005410	6060	61.05	12330	12420	12330	16100	8680	12390	12377.11	0.60	771	12436	12412	12386	12362	12336	12425	12375	58	3710	500	9410	10	1	11558200	1432	10.56	2.00	12	0.05	1173.00	6202.00	17000	20240627	-27.12	11900	20231027	4.12	17000	-27.12	20240627	11970	3.51	20240805	17000	-27.12	20240627	11900	4.12	20231027	0.39	N	094280	500	57 억	69433	N	N	0	N	N
42	20241024	150744	57	100.00	KOSPI	서비스업	N	N	N	N	N	12390	0	3	0.00	71788340	5800	58.43	12330	12420	12330	16100	8680	12390	12377.30	0.60	747	12436	12412	12386	12362	12336	12425	12375	58	3710	500	9410	10	1	11558200	1432	10.56	2.00	12	0.05	1173.00	6202.00	17000	20240627	-27.12	11900	20231027	4.12	17000	-27.12	20240627	11970	3.51	20240805	17000	-27.12	20240627	11900	4.12	20231027	0.39	N	094280	500	57 억	69433	N	N	0	N	N
43	20241024	140731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12360	-30	5	-0.24	62326340	5035	50.72	12330	12420	12330	16100	8680	12390	12378.62	0.60	752	12436	12412	12386	12362	12336	12425	12375	58	3710	500	9410	10	1	11558200	1429	10.54	1.99	12	0.04	1173.00	6202.00	17000	20240627	-27.29	11900	20231027	3.87	17000	-27.29	20240627	11970	3.26	20240805	17000	-27.29	20240627	11900	3.87	20231027	0.39	N	094280	500	57 억	69433	N	N	0	N	N
44	20241024	130743	57	100.00	KOSPI	서비스업	N	N	N	N	N	12350	-40	5	-0.32	56567370	4569	46.03	12330	12420	12330	16100	8680	12390	12380.69	0.60	704	12436	12412	12386	12362	12336	12425	12375	58	3710	500	9410	10	1	11558200	1427	10.53	1.99	12	0.04	1173.00	6202.00	17000	20240627	-27.35	11900	20231027	3.78	17000	-27.35	20240627	11970	3.17	20240805	17000	-27.35	20240627	11900	3.78	20231027	0.39	N	094280	500	57 억	69433	N	N	0	N	N
45	20241024	120741	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	30	2	0.24	33611760	2711	27.31	12330	12420	12330	16100	8680	12390	12398.29	0.60	289	12436	12412	12386	12362	12336	12425	12375	58	3710	500	9410	10	1	11558200	1436	10.59	2.00	12	0.02	1173.00	6202.00	17000	20240627	-26.94	11900	20231027	4.37	17000	-26.94	20240627	11970	3.76	20240805	17000	-26.94	20240627	11900	4.37	20231027	0.39	N	094280	500	57 억	69433	N	N	0	N	N
46	20241024	110744	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	20	2	0.16	21606800	1743	17.56	12330	12420	12330	16100	8680	12390	12396.33	0.60	249	12436	12412	12386	12362	12336	12425	12375	58	3710	500	9410	10	1	11558200	1434	10.58	2.00	12	0.02	1173.00	6202.00	17000	20240627	-27.00	11900	20231027	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11900	4.29	20231027	0.39	N	094280	500	57 억	69433	N	N	0	N	N
47	20241024	100740	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	30	2	0.24	11611160	938	9.45	12330	12420	12330	16100	8680	12390	12378.64	0.60	101	12436	12412	12386	12362	12336	12425	12375	58	3710	500	9410	10	1	11558200	1436	10.59	2.00	12	0.01	1173.00	6202.00	17000	20240627	-26.94	11900	20231027	4.37	17000	-26.94	20240627	11970	3.76	20240805	17000	-26.94	20240627	11900	4.37	20231027	0.39	N	094280	500	57 억	69433	N	N	0	N	N
48	20241024	090809	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	10	2	0.08	2506300	203	2.04	12330	12420	12330	16100	8680	12390	12346.31	0.60	-3	12436	12412	12386	12362	12336	12425	12375	58	3710	500	9410	10	1	11558200	1433	10.57	2.00	12	0.00	1173.00	6202.00	17000	20240627	-27.06	11900	20231027	4.20	17000	-27.06	20240627	11970	3.59	20240805	17000	-27.06	20240627	11900	4.20	20231027	0.39	N	094280	500	57 억	69433	N	N	0	N	N
49	20241023	160743	57	100.00	KOSPI	서비스업	N	N	N	N	N	12390	0	3	0.00	122698620	9909	59.52	12380	12410	12360	16100	8680	12390	12382.54	0.58	-1338	12590	12490	12410	12310	12230	12450	12270	58	3710	500	9410	10	1	11558200	1432	10.56	2.00	12	0.09	1173.00	6202.00	17000	20240627	-27.12	11900	20231027	4.12	17000	-27.12	20240627	11970	3.51	20240805	17000	-27.12	20240627	11900	4.12	20231027	0.39	N	094280	500	57 억	67393	N	N	0	N	N
50	20241023	150757	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	20	2	0.16	116463760	9406	56.50	12380	12410	12360	16100	8680	12390	12381.86	0.58	-1077	12590	12490	12410	12310	12230	12450	12270	58	3710	500	9410	10	1	11558200	1434	10.58	2.00	12	0.08	1173.00	6202.00	17000	20240627	-27.00	11900	20231027	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11900	4.29	20231027	0.39	N	094280	500	57 억	67393	N	N	0	N	N
51	20241023	140802	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	20	2	0.16	114381660	9238	55.49	12380	12410	12360	16100	8680	12390	12381.65	0.58	-1064	12590	12490	12410	12310	12230	12450	12270	58	3710	500	9410	10	1	11558200	1434	10.58	2.00	12	0.08	1173.00	6202.00	17000	20240627	-27.00	11900	20231027	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11900	4.29	20231027	0.39	N	094280	500	57 억	67393	N	N	0	N	N
52	20241023	130748	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	20	2	0.16	108725810	8782	52.75	12380	12410	12360	16100	8680	12390	12380.53	0.58	-1149	12590	12490	12410	12310	12230	12450	12270	58	3710	500	9410	10	1	11558200	1434	10.58	2.00	12	0.08	1173.00	6202.00	17000	20240627	-27.00	11900	20231027	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11900	4.29	20231027	0.39	N	094280	500	57 억	67393	N	N	0	N	N
53	20241023	120744	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	10	2	0.08	92756070	7493	45.01	12380	12410	12360	16100	8680	12390	12379.03	0.58	-1565	12590	12490	12410	12310	12230	12450	12270	58	3710	500	9410	10	1	11558200	1433	10.57	2.00	12	0.06	1173.00	6202.00	17000	20240627	-27.06	11900	20231027	4.20	17000	-27.06	20240627	11970	3.59	20240805	17000	-27.06	20240627	11900	4.20	20231027	0.39	N	094280	500	57 억	67393	N	N	0	N	N
54	20241023	110741	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	20	2	0.16	71814270	5801	34.84	12380	12410	12360	16100	8680	12390	12379.64	0.58	-773	12590	12490	12410	12310	12230	12450	12270	58	3710	500	9410	10	1	11558200	1434	10.58	2.00	12	0.05	1173.00	6202.00	17000	20240627	-27.00	11900	20231027	4.29	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11900	4.29	20231027	0.39	N	094280	500	57 억	67393	N	N	0	N	N
55	20241023	100744	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	10	2	0.08	32779650	2648	15.90	12380	12400	12360	16100	8680	12390	12379.02	0.58	206	12590	12490	12410	12310	12230	12450	12270	58	3710	500	9410	10	1	11558200	1433	10.57	2.00	12	0.02	1173.00	6202.00	17000	20240627	-27.06	11900	20231027	4.20	17000	-27.06	20240627	11970	3.59	20240805	17000	-27.06	20240627	11900	4.20	20231027	0.39	N	094280	500	57 억	67393	N	N	0	N	N
56	20241023	090745	57	100.00	KOSPI	서비스업	N	N	N	N	N	12380	-10	5	-0.08	2351830	190	1.14	12380	12390	12370	16100	8680	12390	12378.05	0.58	58	12590	12490	12410	12310	12230	12450	12270	58	3710	500	9410	10	1	11558200	1431	10.55	2.00	12	0.00	1173.00	6202.00	17000	20240627	-27.18	11900	20231027	4.03	17000	-27.18	20240627	11970	3.43	20240805	17000	-27.18	20240627	11900	4.03	20231027	0.39	N	094280	500	57 억	67393	N	N	0	N	N
57	20241022	160735	57	100.00	KOSPI	서비스업	N	N	N	N	N	12390	-50	5	-0.40	206347340	16622	288.13	12500	12510	12330	16170	8710	12440	12414.11	0.56	1175	12573	12506	12473	12406	12373	12490	12390	58	3730	500	9450	10	1	11558200	1432	10.56	2.00	12	0.14	1173.00	6202.00	17000	20240627	-27.12	11900	20231027	4.12	17000	-27.12	20240627	11970	3.51	20240805	17000	-27.12	20240627	11900	4.12	20231027	0.40	N	094280	500	57 억	64989	N	N	0	N	N
58	20241022	150745	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	-40	5	-0.32	202305890	16296	282.48	12500	12510	12330	16170	8710	12440	12414.45	0.56	1198	12573	12506	12473	12406	12373	12490	12390	58	3730	500	9450	10	1	11558200	1433	10.57	2.00	12	0.14	1173.00	6202.00	17000	20240627	-27.06	11900	20231027	4.20	17000	-27.06	20240627	11970	3.59	20240805	17000	-27.06	20240627	11900	4.20	20231027	0.40	N	094280	500	57 억	64989	N	N	0	N	N
59	20241022	140745	57	100.00	KOSPI	서비스업	N	N	N	N	N	12430	-10	5	-0.08	182309840	14684	254.53	12500	12510	12330	16170	8710	12440	12415.54	0.56	1109	12573	12506	12473	12406	12373	12490	12390	58	3730	500	9450	10	1	11558200	1437	10.60	2.00	12	0.13	1173.00	6202.00	17000	20240627	-26.88	11900	20231027	4.45	17000	-26.88	20240627	11970	3.84	20240805	17000	-26.88	20240627	11900	4.45	20231027	0.40	N	094280	500	57 억	64989	N	N	0	N	N
60	20241022	130745	57	100.00	KOSPI	서비스업	N	N	N	N	N	12440	0	3	0.00	179152470	14430	250.13	12500	12510	12330	16170	8710	12440	12415.28	0.56	1074	12573	12506	12473	12406	12373	12490	12390	58	3730	500	9450	10	1	11558200	1438	10.61	2.01	12	0.12	1173.00	6202.00	17000	20240627	-26.82	11900	20231027	4.54	17000	-26.82	20240627	11970	3.93	20240805	17000	-26.82	20240627	11900	4.54	20231027	0.40	N	094280	500	57 억	64989	N	N	0	N	N
61	20241022	120743	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	-20	5	-0.16	169812390	13678	237.09	12500	12510	12330	16170	8710	12440	12415.00	0.56	1160	12573	12506	12473	12406	12373	12490	12390	58	3730	500	9450	10	1	11558200	1436	10.59	2.00	12	0.12	1173.00	6202.00	17000	20240627	-26.94	11900	20231027	4.37	17000	-26.94	20240627	11970	3.76	20240805	17000	-26.94	20240627	11900	4.37	20231027	0.40	N	094280	500	57 억	64989	N	N	0	N	N
62	20241022	110739	57	100.00	KOSPI	서비스업	N	N	N	N	N	12450	10	2	0.08	163860000	13199	228.79	12500	12510	12330	16170	8710	12440	12414.58	0.56	1372	12573	12506	12473	12406	12373	12490	12390	58	3730	500	9450	10	1	11558200	1439	10.61	2.01	12	0.11	1173.00	6202.00	17000	20240627	-26.76	11900	20231027	4.62	17000	-26.76	20240627	11970	4.01	20240805	17000	-26.76	20240627	11900	4.62	20231027	0.40	N	094280	500	57 억	64989	N	N	0	N	N
63	20241022	100741	57	100.00	KOSPI	서비스업	N	N	N	N	N	12450	10	2	0.08	30014700	2410	41.78	12500	12510	12410	16170	8710	12440	12454.23	0.56	-498	12573	12506	12473	12406	12373	12490	12390	58	3730	500	9450	10	1	11558200	1439	10.61	2.01	12	0.02	1173.00	6202.00	17000	20240627	-26.76	11900	20231027	4.62	17000	-26.76	20240627	11970	4.01	20240805	17000	-26.76	20240627	11900	4.62	20231027	0.40	N	094280	500	57 억	64989	N	N	0	N	N
64	20241022	090740	57	100.00	KOSPI	서비스업	N	N	N	N	N	12490	50	2	0.40	2533960	203	3.52	12500	12510	12430	16170	8710	12440	12482.56	0.56	-109	12573	12506	12473	12406	12373	12490	12390	58	3730	500	9450	10	1	11558200	1444	10.65	2.01	12	0.00	1173.00	6202.00	17000	20240627	-26.53	11900	20231027	4.96	17000	-26.53	20240627	11970	4.34	20240805	17000	-26.53	20240627	11900	4.96	20231027	0.40	N	094280	500	57 억	64989	N	N	0	N	N
65	20241021	160734	57	100.00	KOSPI	서비스업	N	N	N	N	N	12440	-40	5	-0.32	71103550	5702	31.77	12540	12540	12440	16220	8740	12480	12469.94	0.57	-593	12620	12550	12490	12420	12360	12520	12390	58	3740	500	9480	10	1	11558200	1438	10.61	2.01	12	0.05	1173.00	6202.00	17000	20240627	-26.82	11900	20231027	4.54	17000	-26.82	20240627	11970	3.93	20240805	17000	-26.82	20240627	11900	4.54	20231027	0.41	N	094280	500	57 억	65604	N	N	0	N	N
66	20241021	150739	57	100.00	KOSPI	서비스업	N	N	N	N	N	12480	0	3	0.00	56843750	4556	25.39	12540	12540	12450	16220	8740	12480	12476.68	0.57	-605	12620	12550	12490	12420	12360	12520	12390	58	3740	500	9480	10	1	11558200	1442	10.64	2.01	12	0.04	1173.00	6202.00	17000	20240627	-26.59	11900	20231027	4.87	17000	-26.59	20240627	11970	4.26	20240805	17000	-26.59	20240627	11900	4.87	20231027	0.41	N	094280	500	57 억	65604	N	N	0	N	N
67	20241021	140741	57	100.00	KOSPI	서비스업	N	N	N	N	N	12490	10	2	0.08	41528600	3328	18.54	12540	12540	12450	16220	8740	12480	12478.55	0.57	-601	12620	12550	12490	12420	12360	12520	12390	58	3740	500	9480	10	1	11558200	1444	10.65	2.01	12	0.03	1173.00	6202.00	17000	20240627	-26.53	11900	20231027	4.96	17000	-26.53	20240627	11970	4.34	20240805	17000	-26.53	20240627	11900	4.96	20231027	0.41	N	094280	500	57 억	65604	N	N	0	N	N
68	20241021	130737	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	20	2	0.16	38419680	3079	17.16	12540	12540	12450	16220	8740	12480	12477.97	0.57	-590	12620	12550	12490	12420	12360	12520	12390	58	3740	500	9480	10	1	11558200	1445	10.66	2.02	12	0.03	1173.00	6202.00	17000	20240627	-26.47	11900	20231027	5.04	17000	-26.47	20240627	11970	4.43	20240805	17000	-26.47	20240627	11900	5.04	20231027	0.41	N	094280	500	57 억	65604	N	N	0	N	N
69	20241021	120738	57	100.00	KOSPI	서비스업	N	N	N	N	N	12480	0	3	0.00	29577120	2371	13.21	12540	12540	12450	16220	8740	12480	12474.53	0.57	-576	12620	12550	12490	12420	12360	12520	12390	58	3740	500	9480	10	1	11558200	1442	10.64	2.01	12	0.02	1173.00	6202.00	17000	20240627	-26.59	11900	20231027	4.87	17000	-26.59	20240627	11970	4.26	20240805	17000	-26.59	20240627	11900	4.87	20231027	0.41	N	094280	500	57 억	65604	N	N	0	N	N
70	20241021	110735	57	100.00	KOSPI	서비스업	N	N	N	N	N	12480	0	3	0.00	25085470	2011	11.21	12540	12540	12450	16220	8740	12480	12474.13	0.57	-606	12620	12550	12490	12420	12360	12520	12390	58	3740	500	9480	10	1	11558200	1442	10.64	2.01	12	0.02	1173.00	6202.00	17000	20240627	-26.59	11900	20231027	4.87	17000	-26.59	20240627	11970	4.26	20240805	17000	-26.59	20240627	11900	4.87	20231027	0.41	N	094280	500	57 억	65604	N	N	0	N	N
71	20241021	100737	57	100.00	KOSPI	서비스업	N	N	N	N	N	12480	0	3	0.00	17660580	1416	7.89	12540	12540	12450	16220	8740	12480	12472.16	0.57	-592	12620	12550	12490	12420	12360	12520	12390	58	3740	500	9480	10	1	11558200	1442	10.64	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.59	11900	20231027	4.87	17000	-26.59	20240627	11970	4.26	20240805	17000	-26.59	20240627	11900	4.87	20231027	0.41	N	094280	500	57 억	65604	N	N	0	N	N
72	20241021	090735	57	100.00	KOSPI	서비스업	N	N	N	N	N	12510	30	2	0.24	2259790	181	1.01	12540	12540	12460	16220	8740	12480	12485.03	0.57	-100	12620	12550	12490	12420	12360	12520	12390	58	3740	500	9480	10	1	11558200	1446	10.66	2.02	12	0.00	1173.00	6202.00	17000	20240627	-26.41	11900	20231027	5.13	17000	-26.41	20240627	11970	4.51	20240805	17000	-26.41	20240627	11900	5.13	20231027	0.41	N	094280	500	57 억	65604	N	N	0	N	N
73	20241018	160735	57	100.00	KOSPI	서비스업	N	N	N	N	N	12480	-40	5	-0.32	222711300	17876	152.30	12560	12560	12430	16270	8770	12520	12458.66	0.57	-2540	12660	12590	12530	12460	12400	12560	12430	58	3750	500	9510	10	1	11558200	1442	10.64	2.01	12	0.15	1173.00	6202.00	17000	20240627	-26.59	11900	20231027	4.87	17000	-26.59	20240627	11970	4.26	20240805	17000	-26.59	20240627	11900	4.87	20231027	0.45	N	094280	500	57 억	65457	N	N	2	N	N
74	20241018	150754	57	100.00	KOSPI	서비스업	N	N	N	N	N	12440	-80	5	-0.64	220466200	17696	150.77	12560	12560	12430	16270	8770	12520	12458.53	0.57	-2537	12660	12590	12530	12460	12400	12560	12430	58	3750	500	9510	10	1	11558200	1438	10.61	2.01	12	0.15	1173.00	6202.00	17000	20240627	-26.82	11900	20231027	4.54	17000	-26.82	20240627	11970	3.93	20240805	17000	-26.82	20240627	11900	4.54	20231027	0.45	N	094280	500	57 억	65457	N	N	2	N	N
75	20241018	140754	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	-50	5	-0.40	168630160	13531	115.28	12560	12560	12430	16270	8770	12520	12462.51	0.57	-2289	12660	12590	12530	12460	12400	12560	12430	58	3750	500	9510	10	1	11558200	1441	10.63	2.01	12	0.12	1173.00	6202.00	17000	20240627	-26.65	11900	20231027	4.79	17000	-26.65	20240627	11970	4.18	20240805	17000	-26.65	20240627	11900	4.79	20231027	0.45	N	094280	500	57 억	65457	N	N	2	N	N
76	20241018	130742	57	100.00	KOSPI	서비스업	N	N	N	N	N	12480	-40	5	-0.32	155014550	12439	105.98	12560	12560	12430	16270	8770	12520	12461.98	0.57	-1860	12660	12590	12530	12460	12400	12560	12430	58	3750	500	9510	10	1	11558200	1442	10.64	2.01	12	0.11	1173.00	6202.00	17000	20240627	-26.59	11900	20231027	4.87	17000	-26.59	20240627	11970	4.26	20240805	17000	-26.59	20240627	11900	4.87	20231027	0.45	N	094280	500	57 억	65457	N	N	2	N	N
77	20241018	120752	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	-50	5	-0.40	140528990	11277	96.08	12560	12560	12430	16270	8770	12520	12461.56	0.57	-1432	12660	12590	12530	12460	12400	12560	12430	58	3750	500	9510	10	1	11558200	1441	10.63	2.01	12	0.10	1173.00	6202.00	17000	20240627	-26.65	11900	20231027	4.79	17000	-26.65	20240627	11970	4.18	20240805	17000	-26.65	20240627	11900	4.79	20231027	0.45	N	094280	500	57 억	65457	N	N	2	N	N
78	20241018	110744	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	-20	5	-0.16	126304760	10137	86.37	12560	12560	12430	16270	8770	12520	12459.78	0.57	-710	12660	12590	12530	12460	12400	12560	12430	58	3750	500	9510	10	1	11558200	1445	10.66	2.02	12	0.09	1173.00	6202.00	17000	20240627	-26.47	11900	20231027	5.04	17000	-26.47	20240627	11970	4.43	20240805	17000	-26.47	20240627	11900	5.04	20231027	0.45	N	094280	500	57 억	65457	N	N	2	N	N
79	20241018	100736	57	100.00	KOSPI	서비스업	N	N	N	N	N	12460	-60	5	-0.48	36750140	2946	25.10	12560	12560	12450	16270	8770	12520	12474.59	0.57	-111	12660	12590	12530	12460	12400	12560	12430	58	3750	500	9510	10	1	11558200	1440	10.62	2.01	12	0.03	1173.00	6202.00	17000	20240627	-26.71	11900	20231027	4.71	17000	-26.71	20240627	11970	4.09	20240805	17000	-26.71	20240627	11900	4.71	20231027	0.45	N	094280	500	57 억	65457	N	N	2	N	N
80	20241018	090739	57	100.00	KOSPI	서비스업	N	N	N	N	N	12540	20	2	0.16	4408420	353	3.01	12560	12560	12450	16270	8770	12520	12488.44	0.57	-5	12660	12590	12530	12460	12400	12560	12430	58	3750	500	9510	10	1	11558200	1449	10.69	2.02	12	0.00	1173.00	6202.00	17000	20240627	-26.24	11900	20231027	5.38	17000	-26.24	20240627	11970	4.76	20240805	17000	-26.24	20240627	11900	5.38	20231027	0.45	N	094280	500	57 억	65457	N	N	2	N	N
81	20241017	160737	57	100.00	KOSPI	서비스업	N	N	N	N	N	12520	-10	5	-0.08	143807360	11495	26.29	12530	12600	12470	16280	8780	12530	12510.42	0.59	-2210	12803	12666	12533	12396	12263	12600	12330	58	3750	500	9520	10	1	11558200	1447	10.67	2.02	12	0.10	1173.00	6202.00	17000	20240627	-26.35	11900	20231027	5.21	17000	-26.35	20240627	11970	4.59	20240805	17000	-26.35	20240627	11900	5.21	20231027	0.27	N	094280	500	57 억	67667	N	N	2	N	N
82	20241017	150740	57	100.00	KOSPI	서비스업	N	N	N	N	N	12490	-40	5	-0.32	129465960	10348	23.67	12530	12600	12470	16280	8780	12530	12511.21	0.59	-1922	12803	12666	12533	12396	12263	12600	12330	58	3750	500	9520	10	1	11558200	1444	10.65	2.01	12	0.09	1173.00	6202.00	17000	20240627	-26.53	11900	20231027	4.96	17000	-26.53	20240627	11970	4.34	20240805	17000	-26.53	20240627	11900	4.96	20231027	0.27	N	094280	500	57 억	67667	N	N	1	N	N
83	20241017	140741	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	-30	5	-0.24	94855410	7577	17.33	12530	12600	12490	16280	8780	12530	12518.86	0.59	-1348	12803	12666	12533	12396	12263	12600	12330	58	3750	500	9520	10	1	11558200	1445	10.66	2.02	12	0.07	1173.00	6202.00	17000	20240627	-26.47	11900	20231027	5.04	17000	-26.47	20240627	11970	4.43	20240805	17000	-26.47	20240627	11900	5.04	20231027	0.27	N	094280	500	57 억	67667	N	N	1	N	N
84	20241017	130738	57	100.00	KOSPI	서비스업	N	N	N	N	N	12520	-10	5	-0.08	77885600	6219	14.23	12530	12600	12490	16280	8780	12530	12523.81	0.59	-1235	12803	12666	12533	12396	12263	12600	12330	58	3750	500	9520	10	1	11558200	1447	10.67	2.02	12	0.05	1173.00	6202.00	17000	20240627	-26.35	11900	20231027	5.21	17000	-26.35	20240627	11970	4.59	20240805	17000	-26.35	20240627	11900	5.21	20231027	0.27	N	094280	500	57 억	67667	N	N	1	N	N
85	20241017	120741	57	100.00	KOSPI	서비스업	N	N	N	N	N	12530	0	3	0.00	54050110	4314	9.87	12530	12600	12500	16280	8780	12530	12529.00	0.59	-765	12803	12666	12533	12396	12263	12600	12330	58	3750	500	9520	10	1	11558200	1448	10.68	2.02	12	0.04	1173.00	6202.00	17000	20240627	-26.29	11900	20231027	5.29	17000	-26.29	20240627	11970	4.68	20240805	17000	-26.29	20240627	11900	5.29	20231027	0.27	N	094280	500	57 억	67667	N	N	1	N	N
86	20241017	110741	57	100.00	KOSPI	서비스업	N	N	N	N	N	12540	10	2	0.08	34998070	2791	6.38	12530	12600	12500	16280	8780	12530	12539.62	0.59	-758	12803	12666	12533	12396	12263	12600	12330	58	3750	500	9520	10	1	11558200	1449	10.69	2.02	12	0.02	1173.00	6202.00	17000	20240627	-26.24	11900	20231027	5.38	17000	-26.24	20240627	11970	4.76	20240805	17000	-26.24	20240627	11900	5.38	20231027	0.27	N	094280	500	57 억	67667	N	N	1	N	N
87	20241017	100740	57	100.00	KOSPI	서비스업	N	N	N	N	N	12570	40	2	0.32	29600760	2361	5.40	12530	12600	12500	16280	8780	12530	12537.38	0.59	-701	12803	12666	12533	12396	12263	12600	12330	58	3750	500	9520	10	1	11558200	1453	10.72	2.03	12	0.02	1173.00	6202.00	17000	20240627	-26.06	11900	20231027	5.63	17000	-26.06	20240627	11970	5.01	20240805	17000	-26.06	20240627	11900	5.63	20231027	0.27	N	094280	500	57 억	67667	N	N	1	N	N
88	20241017	090734	57	100.00	KOSPI	서비스업	N	N	N	N	N	12540	10	2	0.08	2380760	190	0.43	12530	12560	12510	16280	8780	12530	12530.32	0.59	-24	12803	12666	12533	12396	12263	12600	12330	58	3750	500	9520	10	1	11558200	1449	10.69	2.02	12	0.00	1173.00	6202.00	17000	20240627	-26.24	11900	20231027	5.38	17000	-26.24	20240627	11970	4.76	20240805	17000	-26.24	20240627	11900	5.38	20231027	0.27	N	094280	500	57 억	67667	N	N	1	N	N
89	20241016	160731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12530	-20	5	-0.16	545551510	43672	5.88	12670	12670	12400	16310	8790	12550	12492.00	0.55	5954	16116	14332	13416	11632	10716	13875	11175	58	3760	500	9530	10	1	11558200	1448	10.68	2.02	12	0.38	1173.00	6202.00	17000	20240627	-26.29	11900	20231027	5.29	17000	-26.29	20240627	11970	4.68	20240805	17000	-26.29	20240627	11900	5.29	20231027	0.27	N	094280	500	57 억	63046	N	N	1	N	N
90	20241016	150735	57	100.00	KOSPI	서비스업	N	N	N	N	N	12500	-50	5	-0.40	527004350	42189	5.68	12670	12670	12400	16310	8790	12550	12491.51	0.55	6041	16116	14332	13416	11632	10716	13875	11175	58	3760	500	9530	10	1	11558200	1445	10.66	2.02	12	0.37	1173.00	6202.00	17000	20240627	-26.47	11900	20231027	5.04	17000	-26.47	20240627	11970	4.43	20240805	17000	-26.47	20240627	11900	5.04	20231027	0.27	N	094280	500	57 억	63046	N	N	7	N	N
91	20241016	140735	57	100.00	KOSPI	서비스업	N	N	N	N	N	12540	-10	5	-0.08	493165020	39484	5.31	12670	12670	12400	16310	8790	12550	12490.25	0.55	5737	16116	14332	13416	11632	10716	13875	11175	58	3760	500	9530	10	1	11558200	1449	10.69	2.02	12	0.34	1173.00	6202.00	17000	20240627	-26.24	11900	20231027	5.38	17000	-26.24	20240627	11970	4.76	20240805	17000	-26.24	20240627	11900	5.38	20231027	0.27	N	094280	500	57 억	63046	N	N	7	N	N
92	20241016	130732	57	100.00	KOSPI	서비스업	N	N	N	N	N	12530	-20	5	-0.16	479310840	38376	5.16	12670	12670	12400	16310	8790	12550	12489.86	0.55	5530	16116	14332	13416	11632	10716	13875	11175	58	3760	500	9530	10	1	11558200	1448	10.68	2.02	12	0.33	1173.00	6202.00	17000	20240627	-26.29	11900	20231027	5.29	17000	-26.29	20240627	11970	4.68	20240805	17000	-26.29	20240627	11900	5.29	20231027	0.27	N	094280	500	57 억	63046	N	N	7	N	N
93	20241016	120733	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	-80	5	-0.64	445658230	35678	4.80	12670	12670	12400	16310	8790	12550	12491.12	0.55	4450	16116	14332	13416	11632	10716	13875	11175	58	3760	500	9530	10	1	11558200	1441	10.63	2.01	12	0.31	1173.00	6202.00	17000	20240627	-26.65	11900	20231027	4.79	17000	-26.65	20240627	11970	4.18	20240805	17000	-26.65	20240627	11900	4.79	20231027	0.27	N	094280	500	57 억	63046	N	N	7	N	N
94	20241016	110731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12570	20	2	0.16	220383930	17619	2.37	12670	12670	12450	16310	8790	12550	12508.31	0.55	1442	16116	14332	13416	11632	10716	13875	11175	58	3760	500	9530	10	1	11558200	1453	10.72	2.03	12	0.15	1173.00	6202.00	17000	20240627	-26.06	11900	20231027	5.63	17000	-26.06	20240627	11970	5.01	20240805	17000	-26.06	20240627	11900	5.63	20231027	0.27	N	094280	500	57 억	63046	N	N	7	N	N
95	20241016	100732	57	100.00	KOSPI	서비스업	N	N	N	N	N	12550	0	3	0.00	206211290	16489	2.22	12670	12670	12450	16310	8790	12550	12505.99	0.55	1313	16116	14332	13416	11632	10716	13875	11175	58	3760	500	9530	10	1	11558200	1451	10.70	2.02	12	0.14	1173.00	6202.00	17000	20240627	-26.18	11900	20231027	5.46	17000	-26.18	20240627	11970	4.85	20240805	17000	-26.18	20240627	11900	5.46	20231027	0.27	N	094280	500	57 억	63046	N	N	7	N	N
96	20241016	090733	57	100.00	KOSPI	서비스업	N	N	N	N	N	12490	-60	5	-0.48	80344620	6403	0.86	12670	12670	12460	16310	8790	12550	12547.97	0.55	-321	16116	14332	13416	11632	10716	13875	11175	58	3760	500	9530	10	1	11558200	1444	10.65	2.01	12	0.06	1173.00	6202.00	17000	20240627	-26.53	11900	20231027	4.96	17000	-26.53	20240627	11970	4.34	20240805	17000	-26.53	20240627	11900	4.96	20231027	0.27	N	094280	500	57 억	63046	N	N	7	N	N
97	20241015	160728	57	100.00	KOSPI	서비스업	N	N	N	N	N	12550	-220	5	-1.72	10340200170	742173	16113.18	12770	15200	12500	16600	8940	12770	13932.64	0.58	-4020	12870	12820	12750	12700	12630	12845	12725	58	3830	500	9700	10	1	11558200	1451	10.70	2.02	12	6.42	1173.00	6202.00	17000	20240627	-26.18	11900	20231027	5.46	17000	-26.18	20240627	11970	4.85	20240805	17000	-26.18	20240627	11900	5.46	20231027	0.27	N	094280	500	57 억	67340	N	N	7	N	N
98	20241015	150736	57	100.00	KOSPI	서비스업	N	N	N	N	N	12560	-210	5	-1.64	10249871090	734974	15956.88	12770	15200	12500	16600	8940	12770	13945.90	0.58	-3753	12870	12820	12750	12700	12630	12845	12725	58	3830	500	9700	10	1	11558200	1452	10.71	2.03	12	6.36	1173.00	6202.00	17000	20240627	-26.12	11900	20231027	5.55	17000	-26.12	20240627	11970	4.93	20240805	17000	-26.12	20240627	11900	5.55	20231027	0.27	N	094280	500	57 억	67340	N	N	4	N	N
99	20241015	140733	57	100.00	KOSPI	서비스업	N	N	N	N	N	12680	-90	5	-0.70	9796222980	698961	15175.01	12770	15200	12660	16600	8940	12770	14015.41	0.58	-1918	12870	12820	12750	12700	12630	12845	12725	58	3830	500	9700	10	1	11558200	1466	10.81	2.04	12	6.05	1173.00	6202.00	17000	20240627	-25.41	11900	20231027	6.55	17000	-25.41	20240627	11970	5.93	20240805	17000	-25.41	20240627	11900	6.55	20231027	0.27	N	094280	500	57 억	67340	N	N	4	N	N
100	20241015	130731	57	100.00	KOSPI	서비스업	N	N	N	N	N	14720	1950	2	15.27	1792427580	129788	2817.80	12770	14800	12700	16600	8940	12770	13810.43	0.58	-3194	12870	12820	12750	12700	12630	12845	12725	58	3830	500	9700	10	1	11558200	1701	12.55	2.37	12	1.12	1173.00	6202.00	17000	20240627	-13.41	11900	20231027	23.70	17000	-13.41	20240627	11970	22.97	20240805	17000	-13.41	20240627	11900	23.70	20231027	0.27	N	094280	500	57 억	67340	N	N	4	N	N
101	20241015	120732	57	100.00	KOSPI	서비스업	N	N	N	N	N	12720	-50	5	-0.39	19590840	1539	33.41	12770	12770	12700	16600	8940	12770	12729.59	0.58	-301	12870	12820	12750	12700	12630	12845	12725	58	3830	500	9700	10	1	11558200	1470	10.84	2.05	12	0.01	1173.00	6202.00	17000	20240627	-25.18	11900	20231027	6.89	17000	-25.18	20240627	11970	6.27	20240805	17000	-25.18	20240627	11900	6.89	20231027	0.27	N	094280	500	57 억	67340	N	N	4	N	N
102	20241015	110740	57	100.00	KOSPI	서비스업	N	N	N	N	N	12710	-60	5	-0.47	16459930	1293	28.07	12770	12770	12700	16600	8940	12770	12730.03	0.58	-247	12870	12820	12750	12700	12630	12845	12725	58	3830	500	9700	10	1	11558200	1469	10.84	2.05	12	0.01	1173.00	6202.00	17000	20240627	-25.24	11900	20231027	6.81	17000	-25.24	20240627	11970	6.18	20240805	17000	-25.24	20240627	11900	6.81	20231027	0.27	N	094280	500	57 억	67340	N	N	4	N	N
103	20241015	100733	57	100.00	KOSPI	서비스업	N	N	N	N	N	12740	-30	5	-0.23	11626340	913	19.82	12770	12770	12700	16600	8940	12770	12734.22	0.58	-197	12870	12820	12750	12700	12630	12845	12725	58	3830	500	9700	10	1	11558200	1473	10.86	2.05	12	0.01	1173.00	6202.00	17000	20240627	-25.06	11900	20231027	7.06	17000	-25.06	20240627	11970	6.43	20240805	17000	-25.06	20240627	11900	7.06	20231027	0.27	N	094280	500	57 억	67340	N	N	4	N	N
104	20241015	090730	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	-10	5	-0.08	331990	26	0.56	12770	12770	12760	16600	8940	12770	12768.85	0.58	-3	12870	12820	12750	12700	12630	12845	12725	58	3830	500	9700	10	1	11558200	1475	10.88	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.94	11900	20231027	7.23	17000	-24.94	20240627	11970	6.60	20240805	17000	-24.94	20240627	11900	7.23	20231027	0.27	N	094280	500	57 억	67340	N	N	4	N	N
105	20241014	160714	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	20	2	0.16	58630790	4606	63.26	12750	12800	12680	16570	8930	12750	12729.22	0.60	-1637	12876	12812	12736	12672	12596	12845	12705	58	3820	500	9690	10	1	11558200	1476	10.89	2.06	12	0.04	1173.00	6202.00	17000	20240627	-24.88	11900	20231027	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.27	N	094280	500	57 억	68949	N	N	4	N	N
106	20241014	150723	57	100.00	KOSPI	서비스업	N	N	N	N	N	12710	-40	5	-0.31	50759500	3988	54.77	12750	12800	12680	16570	8930	12750	12728.06	0.60	-1542	12876	12812	12736	12672	12596	12845	12705	58	3820	500	9690	10	1	11558200	1469	10.84	2.05	12	0.03	1173.00	6202.00	17000	20240627	-25.24	11900	20231027	6.81	17000	-25.24	20240627	11970	6.18	20240805	17000	-25.24	20240627	11900	6.81	20231027	0.27	N	094280	500	57 억	68949	N	N	0	N	N
107	20241014	140723	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	-20	5	-0.16	46156010	3626	49.80	12750	12800	12680	16570	8930	12750	12729.18	0.60	-1254	12876	12812	12736	12672	12596	12845	12705	58	3820	500	9690	10	1	11558200	1471	10.85	2.05	12	0.03	1173.00	6202.00	17000	20240627	-25.12	11900	20231027	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.27	N	094280	500	57 억	68949	N	N	0	N	N
108	20241014	130722	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	-20	5	-0.16	38526980	3027	41.57	12750	12800	12680	16570	8930	12750	12727.78	0.60	-1005	12876	12812	12736	12672	12596	12845	12705	58	3820	500	9690	10	1	11558200	1471	10.85	2.05	12	0.03	1173.00	6202.00	17000	20240627	-25.12	11900	20231027	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.27	N	094280	500	57 억	68949	N	N	0	N	N
109	20241014	120715	57	100.00	KOSPI	서비스업	N	N	N	N	N	12680	-70	5	-0.55	37586030	2953	40.56	12750	12800	12680	16570	8930	12750	12728.08	0.60	-986	12876	12812	12736	12672	12596	12845	12705	58	3820	500	9690	10	1	11558200	1466	10.81	2.04	12	0.03	1173.00	6202.00	17000	20240627	-25.41	11900	20231027	6.55	17000	-25.41	20240627	11970	5.93	20240805	17000	-25.41	20240627	11900	6.55	20231027	0.27	N	094280	500	57 억	68949	N	N	0	N	N
110	20241014	110715	57	100.00	KOSPI	서비스업	N	N	N	N	N	12700	-50	5	-0.39	24072810	1889	25.94	12750	12800	12700	16570	8930	12750	12743.68	0.60	-802	12876	12812	12736	12672	12596	12845	12705	58	3820	500	9690	10	1	11558200	1468	10.83	2.05	12	0.02	1173.00	6202.00	17000	20240627	-25.29	11900	20231027	6.72	17000	-25.29	20240627	11970	6.10	20240805	17000	-25.29	20240627	11900	6.72	20231027	0.27	N	094280	500	57 억	68949	N	N	0	N	N
111	20241014	100715	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	20	2	0.16	7812740	612	8.41	12750	12800	12740	16570	8930	12750	12765.92	0.60	-177	12876	12812	12736	12672	12596	12845	12705	58	3820	500	9690	10	1	11558200	1476	10.89	2.06	12	0.01	1173.00	6202.00	17000	20240627	-24.88	11900	20231027	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.27	N	094280	500	57 억	68949	N	N	0	N	N
112	20241014	090719	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	30	2	0.24	1776170	139	1.91	12750	12800	12740	16570	8930	12750	12778.20	0.60	-23	12876	12812	12736	12672	12596	12845	12705	58	3820	500	9690	10	1	11558200	1477	10.90	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.82	11900	20231027	7.39	17000	-24.82	20240627	11970	6.77	20240805	17000	-24.82	20240627	11900	7.39	20231027	0.27	N	094280	500	57 억	68949	N	N	0	N	N
113	20241011	160703	57	100.00	KOSPI	서비스업	N	N	N	N	N	12750	20	2	0.16	92878530	7279	194.63	12660	12800	12660	16540	8920	12730	12759.79	0.59	1526	12836	12782	12716	12662	12596	12810	12690	58	3810	500	9670	10	1	11558200	1474	10.87	2.06	12	0.06	1173.00	6202.00	17000	20240627	-25.00	11900	20231027	7.14	17000	-25.00	20240627	11970	6.52	20240805	17000	-25.00	20240627	11900	7.14	20231027	0.27	N	094280	500	57 억	68548	N	N	0	N	N
114	20241011	150715	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	30	2	0.24	88897770	6967	186.28	12660	12800	12660	16540	8920	12730	12759.83	0.59	1423	12836	12782	12716	12662	12596	12810	12690	58	3810	500	9670	10	1	11558200	1475	10.88	2.06	12	0.06	1173.00	6202.00	17000	20240627	-24.94	11900	20231027	7.23	17000	-24.94	20240627	11970	6.60	20240805	17000	-24.94	20240627	11900	7.23	20231027	0.27	N	094280	500	57 억	68548	N	N	0	N	N
115	20241011	140716	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	30	2	0.24	70445060	5519	147.57	12660	12800	12660	16540	8920	12730	12764.10	0.59	1227	12836	12782	12716	12662	12596	12810	12690	58	3810	500	9670	10	1	11558200	1475	10.88	2.06	12	0.05	1173.00	6202.00	17000	20240627	-24.94	11900	20231027	7.23	17000	-24.94	20240627	11970	6.60	20240805	17000	-24.94	20240627	11900	7.23	20231027	0.27	N	094280	500	57 억	68548	N	N	0	N	N
116	20241011	130717	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	40	2	0.31	59454120	4658	124.55	12660	12800	12660	16540	8920	12730	12763.87	0.59	922	12836	12782	12716	12662	12596	12810	12690	58	3810	500	9670	10	1	11558200	1476	10.89	2.06	12	0.04	1173.00	6202.00	17000	20240627	-24.88	11900	20231027	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.27	N	094280	500	57 억	68548	N	N	0	N	N
117	20241011	120712	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	40	2	0.31	20396540	1599	42.75	12660	12800	12660	16540	8920	12730	12755.81	0.59	171	12836	12782	12716	12662	12596	12810	12690	58	3810	500	9670	10	1	11558200	1476	10.89	2.06	12	0.01	1173.00	6202.00	17000	20240627	-24.88	11900	20231027	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.27	N	094280	500	57 억	68548	N	N	0	N	N
118	20241011	110711	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	40	2	0.31	5419450	425	11.36	12660	12800	12660	16540	8920	12730	12751.65	0.59	-95	12836	12782	12716	12662	12596	12810	12690	58	3810	500	9670	10	1	11558200	1476	10.89	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.88	11900	20231027	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.27	N	094280	500	57 억	68548	N	N	0	N	N
119	20241011	100720	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	50	2	0.39	3224310	253	6.76	12660	12800	12660	16540	8920	12730	12744.31	0.59	-83	12836	12782	12716	12662	12596	12810	12690	58	3810	500	9670	10	1	11558200	1477	10.90	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.82	11900	20231027	7.39	17000	-24.82	20240627	11970	6.77	20240805	17000	-24.82	20240627	11900	7.39	20231027	0.27	N	094280	500	57 억	68548	N	N	0	N	N
120	20241011	090717	57	100.00	KOSPI	서비스업	N	N	N	N	N	12720	-10	5	-0.08	861380	68	1.82	12660	12720	12660	16540	8920	12730	12667.35	0.59	-3	12836	12782	12716	12662	12596	12810	12690	58	3810	500	9670	10	1	11558200	1470	10.84	2.05	12	0.00	1173.00	6202.00	17000	20240627	-25.18	11900	20231027	6.89	17000	-25.18	20240627	11970	6.27	20240805	17000	-25.18	20240627	11900	6.89	20231027	0.27	N	094280	500	57 억	68548	N	N	0	N	N
121	20241010	160730	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	150	2	1.19	47283930	3720	26.19	12660	12770	12650	16350	8810	12580	12710.73	0.59	1403	13046	12812	12696	12462	12346	12755	12405	58	3770	500	9560	10	1	11558200	1471	10.85	2.05	12	0.03	1173.00	6202.00	17000	20240627	-25.12	11900	20231027	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.27	N	094280	500	57 억	67753	N	N	0	N	N
122	20241010	150743	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	150	2	1.19	42090820	3312	23.31	12660	12770	12650	16350	8810	12580	12708.58	0.59	1182	13046	12812	12696	12462	12346	12755	12405	58	3770	500	9560	10	1	11558200	1471	10.85	2.05	12	0.03	1173.00	6202.00	17000	20240627	-25.12	11900	20231027	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.27	N	094280	500	57 억	67753	N	N	0	N	N
123	20241010	140737	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	150	2	1.19	36326860	2859	20.13	12660	12770	12650	16350	8810	12580	12706.14	0.59	952	13046	12812	12696	12462	12346	12755	12405	58	3770	500	9560	10	1	11558200	1471	10.85	2.05	12	0.02	1173.00	6202.00	17000	20240627	-25.12	11900	20231027	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.27	N	094280	500	57 억	67753	N	N	0	N	N
124	20241010	130735	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	150	2	1.19	30094540	2369	16.68	12660	12770	12650	16350	8810	12580	12703.48	0.59	673	13046	12812	12696	12462	12346	12755	12405	58	3770	500	9560	10	1	11558200	1471	10.85	2.05	12	0.02	1173.00	6202.00	17000	20240627	-25.12	11900	20231027	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.27	N	094280	500	57 억	67753	N	N	0	N	N
125	20241010	120735	57	100.00	KOSPI	서비스업	N	N	N	N	N	12730	150	2	1.19	27815880	2190	15.42	12660	12770	12650	16350	8810	12580	12701.32	0.59	528	13046	12812	12696	12462	12346	12755	12405	58	3770	500	9560	10	1	11558200	1471	10.85	2.05	12	0.02	1173.00	6202.00	17000	20240627	-25.12	11900	20231027	6.97	17000	-25.12	20240627	11970	6.35	20240805	17000	-25.12	20240627	11900	6.97	20231027	0.27	N	094280	500	57 억	67753	N	N	0	N	N
126	20241010	110734	57	100.00	KOSPI	서비스업	N	N	N	N	N	12710	130	2	1.03	22126620	1742	12.26	12660	12770	12650	16350	8810	12580	12701.85	0.59	362	13046	12812	12696	12462	12346	12755	12405	58	3770	500	9560	10	1	11558200	1469	10.84	2.05	12	0.02	1173.00	6202.00	17000	20240627	-25.24	11900	20231027	6.81	17000	-25.24	20240627	11970	6.18	20240805	17000	-25.24	20240627	11900	6.81	20231027	0.27	N	094280	500	57 억	67753	N	N	0	N	N
127	20241010	100734	57	100.00	KOSPI	서비스업	N	N	N	N	N	12720	140	2	1.11	15587030	1228	8.64	12660	12770	12650	16350	8810	12580	12693.02	0.59	170	13046	12812	12696	12462	12346	12755	12405	58	3770	500	9560	10	1	11558200	1470	10.84	2.05	12	0.01	1173.00	6202.00	17000	20240627	-25.18	11900	20231027	6.89	17000	-25.18	20240627	11970	6.27	20240805	17000	-25.18	20240627	11900	6.89	20231027	0.27	N	094280	500	57 억	67753	N	N	0	N	N
128	20241010	090737	57	100.00	KOSPI	서비스업	N	N	N	N	N	12680	100	2	0.79	2709390	214	1.51	12660	12680	12660	16350	8810	12580	12660.70	0.59	-107	13046	12812	12696	12462	12346	12755	12405	58	3770	500	9560	10	1	11558200	1466	10.81	2.04	12	0.00	1173.00	6202.00	17000	20240627	-25.41	11900	20231027	6.55	17000	-25.41	20240627	11970	5.93	20240805	17000	-25.41	20240627	11900	6.55	20231027	0.27	N	094280	500	57 억	67753	N	N	0	N	N
129	20241008	160729	57	100.00	KOSPI	서비스업	N	N	N	N	N	12580	-180	5	-1.41	180299020	14168	139.37	12930	12930	12580	16580	8940	12760	12725.79	0.57	-2386	12966	12862	12796	12692	12626	12830	12660	58	3820	500	9690	10	1	11558200	1454	10.72	2.03	12	0.12	1173.00	6202.00	17000	20240627	-26.00	11900	20231027	5.71	17000	-26.00	20240627	11970	5.10	20240805	17000	-26.00	20240627	11900	5.71	20231027	0.27	N	094280	500	57 억	65917	N	N	0	N	N
130	20241008	150734	57	100.00	KOSPI	서비스업	N	N	N	N	N	12710	-50	5	-0.39	126495710	9916	97.54	12930	12930	12710	16580	8940	12760	12756.73	0.57	-172	12966	12862	12796	12692	12626	12830	12660	58	3820	500	9690	10	1	11558200	1469	10.84	2.05	12	0.09	1173.00	6202.00	17000	20240627	-25.24	11900	20231027	6.81	17000	-25.24	20240627	11970	6.18	20240805	17000	-25.24	20240627	11900	6.81	20231027	0.27	N	094280	500	57 억	65917	N	N	0	N	N
131	20241008	140731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	20	2	0.16	79888510	6254	61.52	12930	12930	12740	16580	8940	12760	12773.99	0.57	40	12966	12862	12796	12692	12626	12830	12660	58	3820	500	9690	10	1	11558200	1477	10.90	2.06	12	0.05	1173.00	6202.00	17000	20240627	-24.82	11900	20231027	7.39	17000	-24.82	20240627	11970	6.77	20240805	17000	-24.82	20240627	11900	7.39	20231027	0.27	N	094280	500	57 억	65917	N	N	0	N	N
132	20241008	130731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	30	2	0.24	55082460	4308	42.38	12930	12930	12740	16580	8940	12760	12786.09	0.57	-211	12966	12862	12796	12692	12626	12830	12660	58	3820	500	9690	10	1	11558200	1478	10.90	2.06	12	0.04	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.27	N	094280	500	57 억	65917	N	N	0	N	N
133	20241008	120732	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	40	2	0.31	51349070	4016	39.50	12930	12930	12740	16580	8940	12760	12786.12	0.57	-208	12966	12862	12796	12692	12626	12830	12660	58	3820	500	9690	10	1	11558200	1479	10.91	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.27	N	094280	500	57 억	65917	N	N	0	N	N
134	20241008	110730	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	0	3	0.00	45274250	3540	34.82	12930	12930	12740	16580	8940	12760	12789.34	0.57	-265	12966	12862	12796	12692	12626	12830	12660	58	3820	500	9690	10	1	11558200	1475	10.88	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.94	11900	20231027	7.23	17000	-24.94	20240627	11970	6.60	20240805	17000	-24.94	20240627	11900	7.23	20231027	0.27	N	094280	500	57 억	65917	N	N	0	N	N
135	20241008	100733	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	0	3	0.00	29436680	2299	22.61	12930	12930	12750	16580	8940	12760	12804.12	0.57	-461	12966	12862	12796	12692	12626	12830	12660	58	3820	500	9690	10	1	11558200	1475	10.88	2.06	12	0.02	1173.00	6202.00	17000	20240627	-24.94	11900	20231027	7.23	17000	-24.94	20240627	11970	6.60	20240805	17000	-24.94	20240627	11900	7.23	20231027	0.27	N	094280	500	57 억	65917	N	N	0	N	N
136	20241008	090731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	20	2	0.16	4362990	338	3.32	12930	12930	12780	16580	8940	12760	12908.25	0.57	22	12966	12862	12796	12692	12626	12830	12660	58	3820	500	9690	10	1	11558200	1477	10.90	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.82	11900	20231027	7.39	17000	-24.82	20240627	11970	6.77	20240805	17000	-24.82	20240627	11900	7.39	20231027	0.27	N	094280	500	57 억	65917	N	N	0	N	N
137	20241007	160735	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	-20	5	-0.16	128942260	10101	226.99	12900	12900	12730	16610	8950	12780	12765.30	0.56	1047	12960	12870	12810	12720	12660	12855	12705	58	3830	500	9710	10	1	11558200	1475	10.88	2.06	12	0.09	1173.00	6202.00	17000	20240627	-24.94	11900	20231027	7.23	17000	-24.94	20240627	11970	6.60	20240805	17000	-24.94	20240627	11900	7.23	20231027	0.28	N	094280	500	57 억	64847	N	N	0	N	N
138	20241007	150709	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	-10	5	-0.08	120775770	9461	212.61	12900	12900	12730	16610	8950	12780	12765.65	0.56	1069	12960	12870	12810	12720	12660	12855	12705	58	3830	500	9710	10	1	11558200	1476	10.89	2.06	12	0.08	1173.00	6202.00	17000	20240627	-24.88	11900	20231027	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.28	N	094280	500	57 억	64847	N	N	0	N	N
139	20241007	140738	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	10	2	0.08	113695760	8906	200.13	12900	12900	12730	16610	8950	12780	12766.20	0.56	1083	12960	12870	12810	12720	12660	12855	12705	58	3830	500	9710	10	1	11558200	1478	10.90	2.06	12	0.08	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.28	N	094280	500	57 억	64847	N	N	0	N	N
140	20241007	130707	57	100.00	KOSPI	서비스업	N	N	N	N	N	12770	-10	5	-0.08	100908580	7904	177.62	12900	12900	12730	16610	8950	12780	12766.77	0.56	1022	12960	12870	12810	12720	12660	12855	12705	58	3830	500	9710	10	1	11558200	1476	10.89	2.06	12	0.07	1173.00	6202.00	17000	20240627	-24.88	11900	20231027	7.31	17000	-24.88	20240627	11970	6.68	20240805	17000	-24.88	20240627	11900	7.31	20231027	0.28	N	094280	500	57 억	64847	N	N	0	N	N
141	20241007	120742	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	10	2	0.08	92837100	7272	163.42	12900	12900	12730	16610	8950	12780	12766.38	0.56	1044	12960	12870	12810	12720	12660	12855	12705	58	3830	500	9710	10	1	11558200	1478	10.90	2.06	12	0.06	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.28	N	094280	500	57 억	64847	N	N	0	N	N
142	20241007	110657	57	100.00	KOSPI	서비스업	N	N	N	N	N	12760	-20	5	-0.16	48688430	3809	85.60	12900	12900	12750	16610	8950	12780	12782.47	0.56	-137	12960	12870	12810	12720	12660	12855	12705	58	3830	500	9710	10	1	11558200	1475	10.88	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.94	11900	20231027	7.23	17000	-24.94	20240627	11970	6.60	20240805	17000	-24.94	20240627	11900	7.23	20231027	0.28	N	094280	500	57 억	64847	N	N	0	N	N
143	20241007	100658	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	30	2	0.23	12825660	1000	22.47	12900	12900	12790	16610	8950	12780	12825.66	0.56	-121	12960	12870	12810	12720	12660	12855	12705	58	3830	500	9710	10	1	11558200	1481	10.92	2.07	12	0.01	1173.00	6202.00	17000	20240627	-24.65	11900	20231027	7.65	17000	-24.65	20240627	11970	7.02	20240805	17000	-24.65	20240627	11900	7.65	20231027	0.28	N	094280	500	57 억	64847	N	N	0	N	N
144	20241007	090732	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	10	2	0.08	4129840	321	7.21	12900	12900	12790	16610	8950	12780	12865.55	0.56	-138	12960	12870	12810	12720	12660	12855	12705	58	3830	500	9710	10	1	11558200	1478	10.90	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.28	N	094280	500	57 억	64847	N	N	0	N	N
145	20241004	160638	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	-20	5	-0.16	56957080	4450	69.96	12780	12900	12750	16640	8960	12800	12799.34	0.57	-805	13026	12912	12836	12722	12646	12875	12685	58	3840	500	9720	10	1	11558200	1477	10.90	2.06	12	0.04	1173.00	6202.00	17000	20240627	-24.82	11900	20231027	7.39	17000	-24.82	20240627	11970	6.77	20240805	17000	-24.82	20240627	11900	7.39	20231027	0.28	N	094280	500	57 억	65652	N	N	0	N	N
146	20241004	150647	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-10	5	-0.08	52812960	4126	64.86	12780	12900	12750	16640	8960	12800	12800.04	0.57	-748	13026	12912	12836	12722	12646	12875	12685	58	3840	500	9720	10	1	11558200	1478	10.90	2.06	12	0.04	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.28	N	094280	500	57 억	65652	N	N	0	N	N
147	20241004	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	0	3	0.00	48295070	3773	59.31	12780	12900	12750	16640	8960	12800	12800.18	0.57	-629	13026	12912	12836	12722	12646	12875	12685	58	3840	500	9720	10	1	11558200	1479	10.91	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.28	N	094280	500	57 억	65652	N	N	0	N	N
148	20241004	130645	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-10	5	-0.08	45276130	3537	55.60	12780	12900	12750	16640	8960	12800	12800.72	0.57	-500	13026	12912	12836	12722	12646	12875	12685	58	3840	500	9720	10	1	11558200	1478	10.90	2.06	12	0.03	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.28	N	094280	500	57 억	65652	N	N	0	N	N
149	20241004	120643	57	100.00	KOSPI	서비스업	N	N	N	N	N	12830	30	2	0.23	30597160	2391	37.59	12780	12900	12750	16640	8960	12800	12796.80	0.57	-180	13026	12912	12836	12722	12646	12875	12685	58	3840	500	9720	10	1	11558200	1483	10.94	2.07	12	0.02	1173.00	6202.00	17000	20240627	-24.53	11900	20231027	7.82	17000	-24.53	20240627	11970	7.18	20240805	17000	-24.53	20240627	11900	7.82	20231027	0.28	N	094280	500	57 억	65652	N	N	0	N	N
150	20241004	110640	57	100.00	KOSPI	서비스업	N	N	N	N	N	12830	30	2	0.23	23084240	1805	28.38	12780	12900	12750	16640	8960	12800	12789.05	0.57	-79	13026	12912	12836	12722	12646	12875	12685	58	3840	500	9720	10	1	11558200	1483	10.94	2.07	12	0.02	1173.00	6202.00	17000	20240627	-24.53	11900	20231027	7.82	17000	-24.53	20240627	11970	7.18	20240805	17000	-24.53	20240627	11900	7.82	20231027	0.28	N	094280	500	57 억	65652	N	N	0	N	N
151	20241004	100640	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	10	2	0.08	17352150	1358	21.35	12780	12830	12750	16640	8960	12800	12777.72	0.57	-27	13026	12912	12836	12722	12646	12875	12685	58	3840	500	9720	10	1	11558200	1481	10.92	2.07	12	0.01	1173.00	6202.00	17000	20240627	-24.65	11900	20231027	7.65	17000	-24.65	20240627	11970	7.02	20240805	17000	-24.65	20240627	11900	7.65	20231027	0.28	N	094280	500	57 억	65652	N	N	0	N	N
152	20241004	090640	57	100.00	KOSPI	서비스업	N	N	N	N	N	12780	-20	5	-0.16	3297360	258	4.06	12780	12800	12780	16640	8960	12800	12780.47	0.57	44	13026	12912	12836	12722	12646	12875	12685	58	3840	500	9720	10	1	11558200	1477	10.90	2.06	12	0.00	1173.00	6202.00	17000	20240627	-24.82	11900	20231027	7.39	17000	-24.82	20240627	11970	6.77	20240805	17000	-24.82	20240627	11900	7.39	20231027	0.28	N	094280	500	57 억	65652	N	N	0	N	N
153	20241002	160637	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	-20	5	-0.16	81111310	6327	67.03	12830	12950	12760	16660	8980	12820	12819.94	0.59	-2010	13066	12942	12876	12752	12686	12910	12720	58	3840	500	9740	10	1	11558200	1479	10.91	2.06	12	0.05	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.27	N	094280	500	57 억	67682	N	N	0	N	N
154	20241002	150647	57	100.00	KOSPI	서비스업	N	N	N	N	N	12800	-20	5	-0.16	72534890	5657	59.93	12830	12950	12760	16660	8980	12820	12822.15	0.59	-1992	13066	12942	12876	12752	12686	12910	12720	58	3840	500	9740	10	1	11558200	1479	10.91	2.06	12	0.05	1173.00	6202.00	17000	20240627	-24.71	11900	20231027	7.56	17000	-24.71	20240627	11970	6.93	20240805	17000	-24.71	20240627	11900	7.56	20231027	0.27	N	094280	500	57 억	67682	N	N	0	N	N
155	20241002	140646	57	100.00	KOSPI	서비스업	N	N	N	N	N	12830	10	2	0.08	56791290	4428	46.91	12830	12950	12760	16660	8980	12820	12825.49	0.59	-1749	13066	12942	12876	12752	12686	12910	12720	58	3840	500	9740	10	1	11558200	1483	10.94	2.07	12	0.04	1173.00	6202.00	17000	20240627	-24.53	11900	20231027	7.82	17000	-24.53	20240627	11970	7.18	20240805	17000	-24.53	20240627	11900	7.82	20231027	0.27	N	094280	500	57 억	67682	N	N	0	N	N
156	20241002	130638	57	100.00	KOSPI	서비스업	N	N	N	N	N	12840	20	2	0.16	46648310	3637	38.53	12830	12950	12760	16660	8980	12820	12826.04	0.59	-1710	13066	12942	12876	12752	12686	12910	12720	58	3840	500	9740	10	1	11558200	1484	10.95	2.07	12	0.03	1173.00	6202.00	17000	20240627	-24.47	11900	20231027	7.90	17000	-24.47	20240627	11970	7.27	20240805	17000	-24.47	20240627	11900	7.90	20231027	0.27	N	094280	500	57 억	67682	N	N	0	N	N
157	20241002	120636	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	50	2	0.39	46494100	3625	38.40	12830	12950	12760	16660	8980	12820	12825.96	0.59	-1710	13066	12942	12876	12752	12686	12910	12720	58	3840	500	9740	10	1	11558200	1488	10.97	2.08	12	0.03	1173.00	6202.00	17000	20240627	-24.29	11900	20231027	8.15	17000	-24.29	20240627	11970	7.52	20240805	17000	-24.29	20240627	11900	8.15	20231027	0.27	N	094280	500	57 억	67682	N	N	0	N	N
158	20241002	110629	57	100.00	KOSPI	서비스업	N	N	N	N	N	12820	0	3	0.00	30853380	2411	25.54	12830	12850	12760	16660	8980	12820	12796.92	0.59	-890	13066	12942	12876	12752	12686	12910	12720	58	3840	500	9740	10	1	11558200	1482	10.93	2.07	12	0.02	1173.00	6202.00	17000	20240627	-24.59	11900	20231027	7.73	17000	-24.59	20240627	11970	7.10	20240805	17000	-24.59	20240627	11900	7.73	20231027	0.27	N	094280	500	57 억	67682	N	N	0	N	N
159	20241002	100627	57	100.00	KOSPI	서비스업	N	N	N	N	N	12790	-30	5	-0.23	24753330	1935	20.50	12830	12830	12760	16660	8980	12820	12792.42	0.59	-876	13066	12942	12876	12752	12686	12910	12720	58	3840	500	9740	10	1	11558200	1478	10.90	2.06	12	0.02	1173.00	6202.00	17000	20240627	-24.76	11900	20231027	7.48	17000	-24.76	20240627	11970	6.85	20240805	17000	-24.76	20240627	11900	7.48	20231027	0.27	N	094280	500	57 억	67682	N	N	0	N	N
160	20241002	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	-10	5	-0.08	4733160	369	3.91	12830	12830	12810	16660	8980	12820	12826.99	0.59	-85	13066	12942	12876	12752	12686	12910	12720	58	3840	500	9740	10	1	11558200	1481	10.92	2.07	12	0.00	1173.00	6202.00	17000	20240627	-24.65	11900	20231027	7.65	17000	-24.65	20240627	11970	7.02	20240805	17000	-24.65	20240627	11900	7.65	20231027	0.27	N	094280	500	57 억	67682	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History