KissMeData/012170/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	440	8	2	1.85	247926353	573203	84.34	438	446	420	561	303	432	432.49	0.00	0	184099	457	444	437	424	417	441	421	518	129	500	260	1	1	103569488	456	-1.57	1.73	12	0.55	-280.00	255.00	2390	20240226	-81.59	416	20241025	5.77	2390	-81.59	20240226	416	5.77	20241025	2390	-81.59	20240226	416	5.77	20241025	0.10	N	012170	500	517 억		0	N	N	3	N	00	N
3	20241031	150316	57	100.00	KOSPI		서비스업	N	N	N	N		N	434	2	2	0.46	227893674	527445	77.60	438	446	420	561	303	432	432.07	0.00	0	155649	457	444	437	424	417	441	421	518	129	500	260	1	1	103569488	449	-1.55	1.70	12	0.51	-280.00	255.00	2390	20240226	-81.84	416	20241025	4.33	2390	-81.84	20240226	416	4.33	20241025	2390	-81.84	20240226	416	4.33	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
4	20241031	140315	57	100.00	KOSPI		서비스업	N	N	N	N		N	439	7	2	1.62	196085744	454801	66.92	438	446	420	561	303	432	431.15	0.00	0	134886	457	444	437	424	417	441	421	518	129	500	260	1	1	103569488	455	-1.57	1.72	12	0.44	-280.00	255.00	2390	20240226	-81.63	416	20241025	5.53	2390	-81.63	20240226	416	5.53	20241025	2390	-81.63	20240226	416	5.53	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
5	20241031	130316	57	100.00	KOSPI		서비스업	N	N	N	N		N	434	2	2	0.46	153925941	358621	52.77	438	438	420	561	303	432	429.22	0.00	0	102846	457	444	437	424	417	441	421	518	129	500	260	1	1	103569488	449	-1.55	1.70	12	0.35	-280.00	255.00	2390	20240226	-81.84	416	20241025	4.33	2390	-81.84	20240226	416	4.33	20241025	2390	-81.84	20240226	416	4.33	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
6	20241031	120315	57	100.00	KOSPI		서비스업	N	N	N	N		N	431	-1	5	-0.23	137297399	320091	47.10	438	438	420	561	303	432	428.93	0.00	0	85313	457	444	437	424	417	441	421	518	129	500	260	1	1	103569488	446	-1.54	1.69	12	0.31	-280.00	255.00	2390	20240226	-81.97	416	20241025	3.61	2390	-81.97	20240226	416	3.61	20241025	2390	-81.97	20240226	416	3.61	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
7	20241031	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	432	0	3	0.00	111268154	259834	38.23	438	438	420	561	303	432	428.23	0.00	0	40541	457	444	437	424	417	441	421	518	129	500	260	1	1	103569488	447	-1.54	1.69	12	0.25	-280.00	255.00	2390	20240226	-81.92	416	20241025	3.85	2390	-81.92	20240226	416	3.85	20241025	2390	-81.92	20240226	416	3.85	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
8	20241031	100315	57	100.00	KOSPI		서비스업	N	N	N	N		N	429	-3	5	-0.69	69611065	162974	23.98	438	438	420	561	303	432	427.13	0.00	0	-19523	457	444	437	424	417	441	421	518	129	500	260	1	1	103569488	444	-1.53	1.68	12	0.16	-280.00	255.00	2390	20240226	-82.05	416	20241025	3.12	2390	-82.05	20240226	416	3.12	20241025	2390	-82.05	20240226	416	3.12	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
9	20241031	090314	57	100.00	KOSPI		서비스업	N	N	N	N		N	433	1	2	0.23	5156750	11901	1.75	438	438	431	561	303	432	433.30	0.00	0	-11296	457	444	437	424	417	441	421	518	129	500	260	1	1	103569488	448	-1.55	1.70	12	0.01	-280.00	255.00	2390	20240226	-81.88	416	20241025	4.09	2390	-81.88	20240226	416	4.09	20241025	2390	-81.88	20240226	416	4.09	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
10	20241030	160314	57	100.00	KOSPI		서비스업	N	N	N	N		N	432	-15	5	-3.36	298773907	679553	129.88	445	450	430	581	313	447	439.68	0.00	0	-108571	462	454	448	440	434	451	437	518	134	500	270	1	1	103569488	447	-1.54	1.69	12	0.66	-280.00	255.00	2390	20240226	-81.92	416	20241025	3.85	2390	-81.92	20240226	416	3.85	20241025	2390	-81.92	20240226	416	3.85	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
11	20241030	150319	57	100.00	KOSPI		서비스업	N	N	N	N		N	435	-12	5	-2.68	278243760	632169	120.83	445	450	430	581	313	447	440.14	0.00	0	-105518	462	454	448	440	434	451	437	518	134	500	270	1	1	103569488	451	-1.55	1.71	12	0.61	-280.00	255.00	2390	20240226	-81.80	416	20241025	4.57	2390	-81.80	20240226	416	4.57	20241025	2390	-81.80	20240226	416	4.57	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
12	20241030	140318	57	100.00	KOSPI		서비스업	N	N	N	N		N	438	-9	5	-2.01	245159263	556305	106.33	445	450	430	581	313	447	440.69	0.00	0	-70407	462	454	448	440	434	451	437	518	134	500	270	1	1	103569488	454	-1.56	1.72	12	0.54	-280.00	255.00	2390	20240226	-81.67	416	20241025	5.29	2390	-81.67	20240226	416	5.29	20241025	2390	-81.67	20240226	416	5.29	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
13	20241030	130316	57	100.00	KOSPI		서비스업	N	N	N	N		N	437	-10	5	-2.24	232185000	526646	100.66	445	450	430	581	313	447	440.87	0.00	0	-68923	462	454	448	440	434	451	437	518	134	500	270	1	1	103569488	453	-1.56	1.71	12	0.51	-280.00	255.00	2390	20240226	-81.72	416	20241025	5.05	2390	-81.72	20240226	416	5.05	20241025	2390	-81.72	20240226	416	5.05	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
14	20241030	120318	57	100.00	KOSPI		서비스업	N	N	N	N		N	437	-10	5	-2.24	216190141	490060	93.66	445	450	430	581	313	447	441.15	0.00	0	-67028	462	454	448	440	434	451	437	518	134	500	270	1	1	103569488	453	-1.56	1.71	12	0.47	-280.00	255.00	2390	20240226	-81.72	416	20241025	5.05	2390	-81.72	20240226	416	5.05	20241025	2390	-81.72	20240226	416	5.05	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
15	20241030	110316	57	100.00	KOSPI		서비스업	N	N	N	N		N	441	-6	5	-1.34	153353549	346300	66.19	445	450	440	581	313	447	442.83	0.00	0	-48948	462	454	448	440	434	451	437	518	134	500	270	1	1	103569488	457	-1.57	1.73	12	0.33	-280.00	255.00	2390	20240226	-81.55	416	20241025	6.01	2390	-81.55	20240226	416	6.01	20241025	2390	-81.55	20240226	416	6.01	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
16	20241030	100315	57	100.00	KOSPI		서비스업	N	N	N	N		N	443	-4	5	-0.89	112731383	254474	48.64	445	450	440	581	313	447	443.00	0.00	0	-51452	462	454	448	440	434	451	437	518	134	500	270	1	1	103569488	459	-1.58	1.74	12	0.25	-280.00	255.00	2390	20240226	-81.46	416	20241025	6.49	2390	-81.46	20240226	416	6.49	20241025	2390	-81.46	20240226	416	6.49	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
17	20241030	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	450	3	2	0.67	2170077	4850	0.93	445	450	445	581	313	447	447.44	0.00	0	181	462	454	448	440	434	451	437	518	134	500	270	1	1	103569488	466	-1.61	1.76	12	0.00	-280.00	255.00	2390	20240226	-81.17	416	20241025	8.17	2390	-81.17	20240226	416	8.17	20241025	2390	-81.17	20240226	416	8.17	20241025	0.10	N	012170	500	517 억		0	N	N	0	N	00	N
18	20241029	160306	57	100.00	KOSPI		서비스업	N	N	N	N		N	447	-3	5	-0.67	234370818	522551	56.41	455	456	442	585	315	450	448.51	0.00	0	-137054	489	469	450	430	411	479	440	518	135	500	270	1	1	103569488	463	-1.60	1.75	12	0.50	-280.00	255.00	2390	20240226	-81.30	416	20241025	7.45	2390	-81.30	20240226	416	7.45	20241025	2390	-81.30	20240226	416	7.45	20241025	0.11	N	012170	500	517 억		0	N	N	1	N	00	N
19	20241029	150312	57	100.00	KOSPI		서비스업	N	N	N	N		N	447	-3	5	-0.67	223094287	497286	53.68	455	456	442	585	315	450	448.62	0.00	0	-135850	489	469	450	430	411	479	440	518	135	500	270	1	1	103569488	463	-1.60	1.75	12	0.48	-280.00	255.00	2390	20240226	-81.30	416	20241025	7.45	2390	-81.30	20240226	416	7.45	20241025	2390	-81.30	20240226	416	7.45	20241025	0.11	N	012170	500	517 억		0	N	N	1	N	00	N
20	20241029	140307	57	100.00	KOSPI		서비스업	N	N	N	N		N	448	-2	5	-0.44	186876932	415912	44.90	455	456	442	585	315	450	449.32	0.00	0	-115509	489	469	450	430	411	479	440	518	135	500	270	1	1	103569488	464	-1.60	1.76	12	0.40	-280.00	255.00	2390	20240226	-81.26	416	20241025	7.69	2390	-81.26	20240226	416	7.69	20241025	2390	-81.26	20240226	416	7.69	20241025	0.11	N	012170	500	517 억		0	N	N	1	N	00	N
21	20241029	130308	57	100.00	KOSPI		서비스업	N	N	N	N		N	449	-1	5	-0.22	157498327	350143	37.80	455	456	442	585	315	450	449.81	0.00	0	-104176	489	469	450	430	411	479	440	518	135	500	270	1	1	103569488	465	-1.60	1.76	12	0.34	-280.00	255.00	2390	20240226	-81.21	416	20241025	7.93	2390	-81.21	20240226	416	7.93	20241025	2390	-81.21	20240226	416	7.93	20241025	0.11	N	012170	500	517 억		0	N	N	1	N	00	N
22	20241029	120310	57	100.00	KOSPI		서비스업	N	N	N	N		N	452	2	2	0.44	137366010	305353	32.96	455	456	442	585	315	450	449.86	0.00	0	-103621	489	469	450	430	411	479	440	518	135	500	270	1	1	103569488	468	-1.61	1.77	12	0.29	-280.00	255.00	2390	20240226	-81.09	416	20241025	8.65	2390	-81.09	20240226	416	8.65	20241025	2390	-81.09	20240226	416	8.65	20241025	0.11	N	012170	500	517 억		0	N	N	1	N	00	N
23	20241029	110311	57	100.00	KOSPI		서비스업	N	N	N	N		N	452	2	2	0.44	108634177	241713	26.09	455	456	442	585	315	450	449.43	0.00	0	-104260	489	469	450	430	411	479	440	518	135	500	270	1	1	103569488	468	-1.61	1.77	12	0.23	-280.00	255.00	2390	20240226	-81.09	416	20241025	8.65	2390	-81.09	20240226	416	8.65	20241025	2390	-81.09	20240226	416	8.65	20241025	0.11	N	012170	500	517 억		0	N	N	1	N	00	N
24	20241029	100310	57	100.00	KOSPI		서비스업	N	N	N	N		N	449	-1	5	-0.22	73006986	162952	17.59	455	456	442	585	315	450	448.03	0.00	0	-99850	489	469	450	430	411	479	440	518	135	500	270	1	1	103569488	465	-1.60	1.76	12	0.16	-280.00	255.00	2390	20240226	-81.21	416	20241025	7.93	2390	-81.21	20240226	416	7.93	20241025	2390	-81.21	20240226	416	7.93	20241025	0.11	N	012170	500	517 억		0	N	N	1	N	00	N
25	20241028	160306	57	100.00	KOSPI		서비스업	N	N	N	N		N	450	18	2	4.17	413765896	921293	78.69	432	470	431	561	303	432	449.11	0.00	0	107807	457	444	430	417	403	445	418	518	129	500	260	1	1	103569488	466	-1.61	1.76	12	0.89	-280.00	255.00	2390	20240226	-81.17	416	20241025	8.17	2390	-81.17	20240226	416	8.17	20241025	2390	-81.17	20240226	416	8.17	20241025	0.11	N	012170	500	517 억		0	N	N	1	N	00	N
26	20241028	150307	57	100.00	KOSPI		서비스업	N	N	N	N		N	450	18	2	4.17	400204274	891161	76.12	432	470	431	561	303	432	449.08	0.00	0	111585	457	444	430	417	403	445	418	518	129	500	260	1	1	103569488	466	-1.61	1.76	12	0.86	-280.00	255.00	2390	20240226	-81.17	416	20241025	8.17	2390	-81.17	20240226	416	8.17	20241025	2390	-81.17	20240226	416	8.17	20241025	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
27	20241028	140309	57	100.00	KOSPI		서비스업	N	N	N	N		N	445	13	2	3.01	356953649	795011	67.90	432	470	431	561	303	432	448.99	0.00	0	61995	457	444	430	417	403	445	418	518	129	500	260	1	1	103569488	461	-1.59	1.75	12	0.77	-280.00	255.00	2390	20240226	-81.38	416	20241025	6.97	2390	-81.38	20240226	416	6.97	20241025	2390	-81.38	20240226	416	6.97	20241025	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
28	20241028	130307	57	100.00	KOSPI		서비스업	N	N	N	N		N	446	14	2	3.24	310940004	691258	59.04	432	470	431	561	303	432	449.82	0.00	0	62820	457	444	430	417	403	445	418	518	129	500	260	1	1	103569488	462	-1.59	1.75	12	0.67	-280.00	255.00	2390	20240226	-81.34	416	20241025	7.21	2390	-81.34	20240226	416	7.21	20241025	2390	-81.34	20240226	416	7.21	20241025	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
29	20241028	120308	57	100.00	KOSPI		서비스업	N	N	N	N		N	444	12	2	2.78	281429020	624422	53.33	432	470	431	561	303	432	450.70	0.00	0	72904	457	444	430	417	403	445	418	518	129	500	260	1	1	103569488	460	-1.59	1.74	12	0.60	-280.00	255.00	2390	20240226	-81.42	416	20241025	6.73	2390	-81.42	20240226	416	6.73	20241025	2390	-81.42	20240226	416	6.73	20241025	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
30	20241028	110250	57	100.00	KOSPI		서비스업	N	N	N	N		N	448	16	2	3.70	232458932	515064	43.99	432	470	431	561	303	432	451.32	0.00	0	82622	457	444	430	417	403	445	418	518	129	500	260	1	1	103569488	464	-1.60	1.76	12	0.50	-280.00	255.00	2390	20240226	-81.26	416	20241025	7.69	2390	-81.26	20240226	416	7.69	20241025	2390	-81.26	20240226	416	7.69	20241025	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
31	20241028	100305	57	100.00	KOSPI		서비스업	N	N	N	N		N	448	16	2	3.70	187445451	415181	35.46	432	470	431	561	303	432	451.48	0.00	0	65575	457	444	430	417	403	445	418	518	129	500	260	1	1	103569488	464	-1.60	1.76	12	0.40	-280.00	255.00	2390	20240226	-81.26	416	20241025	7.69	2390	-81.26	20240226	416	7.69	20241025	2390	-81.26	20240226	416	7.69	20241025	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
32	20241028	090305	57	100.00	KOSPI		서비스업	N	N	N	N		N	432	0	3	0.00	9674224	22308	1.91	432	442	431	561	303	432	433.67	0.00	0	-8244	457	444	430	417	403	445	418	518	129	500	260	1	1	103569488	447	-1.54	1.69	12	0.02	-280.00	255.00	2390	20240226	-81.92	416	20241025	3.85	2390	-81.92	20240226	416	3.85	20241025	2390	-81.92	20240226	416	3.85	20241025	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
33	20241025	160304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	432	0	3	0.00	498633623	1158186	60.50	432	443	416	561	303	432	430.53	0.00	0	108015	478	455	440	417	402	447	409	518	129	500	260	1	1	103569488	447	-1.54	1.69	12	1.12	-280.00	255.00	2390	20240226	-81.92	416	20241025	3.85	2390	-81.92	20240226	416	3.85	20241025	2390	-81.92	20240226	416	3.85	20241025	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
34	20241025	150308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	429	-3	5	-0.69	472261100	1097013	57.30	432	443	416	561	303	432	430.50	0.00	0	129346	478	455	440	417	402	447	409	518	129	500	260	1	1	103569488	444	-1.53	1.68	12	1.06	-280.00	255.00	2390	20240226	-82.05	416	20241025	3.12	2390	-82.05	20240226	416	3.12	20241025	2390	-82.05	20240226	416	3.12	20241025	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
35	20241025	140306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	424	-8	5	-1.85	331269901	761890	39.80	432	443	420	561	303	432	434.80	0.00	0	-58920	478	455	440	417	402	447	409	518	129	500	260	1	1	103569488	439	-1.51	1.66	12	0.74	-280.00	255.00	2390	20240226	-82.26	420	20241025	0.95	2390	-82.26	20240226	420	0.95	20241025	2390	-82.26	20240226	420	0.95	20241025	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
36	20241025	130309	57	100.00	KOSPI		서비스업	N	N	N	N		N	433	1	2	0.23	263527952	603257	31.51	432	443	431	561	303	432	436.85	0.00	0	-68987	478	455	440	417	402	447	409	518	129	500	260	1	1	103569488	448	-1.55	1.70	12	0.58	-280.00	255.00	2390	20240226	-81.88	425	20241024	1.88	2390	-81.88	20240226	425	1.88	20241024	2390	-81.88	20240226	425	1.88	20241024	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
37	20241025	120307	57	100.00	KOSPI		서비스업	N	N	N	N		N	436	4	2	0.93	201009813	459065	23.98	432	443	432	561	303	432	437.87	0.00	0	30480	478	455	440	417	402	447	409	518	129	500	260	1	1	103569488	452	-1.56	1.71	12	0.44	-280.00	255.00	2390	20240226	-81.76	425	20241024	2.59	2390	-81.76	20240226	425	2.59	20241024	2390	-81.76	20240226	425	2.59	20241024	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
38	20241025	110306	57	100.00	KOSPI		서비스업	N	N	N	N		N	439	7	2	1.62	139078191	317425	16.58	432	443	432	561	303	432	438.15	0.00	0	14374	478	455	440	417	402	447	409	518	129	500	260	1	1	103569488	455	-1.57	1.72	12	0.31	-280.00	255.00	2390	20240226	-81.63	425	20241024	3.29	2390	-81.63	20240226	425	3.29	20241024	2390	-81.63	20240226	425	3.29	20241024	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
39	20241025	100307	57	100.00	KOSPI		서비스업	N	N	N	N		N	440	8	2	1.85	105097716	240175	12.55	432	443	432	561	303	432	437.60	0.00	0	70036	478	455	440	417	402	447	409	518	129	500	260	1	1	103569488	456	-1.57	1.73	12	0.23	-280.00	255.00	2390	20240226	-81.59	425	20241024	3.53	2390	-81.59	20240226	425	3.53	20241024	2390	-81.59	20240226	425	3.53	20241024	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
40	20241025	090306	57	100.00	KOSPI		서비스업	N	N	N	N		N	433	1	2	0.23	12889719	29724	1.55	432	437	432	561	303	432	433.68	0.00	0	9579	478	455	440	417	402	447	409	518	129	500	260	1	1	103569488	448	-1.55	1.70	12	0.03	-280.00	255.00	2390	20240226	-81.88	425	20241024	1.88	2390	-81.88	20240226	425	1.88	20241024	2390	-81.88	20240226	425	1.88	20241024	0.11	N	012170	500	517 억		0	N	N	0	N	00	N
41	20241024	160303	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	432	-32	5	-6.90	843028558	1906087	318.35	462	463	425	603	325	464	442.31	0.00	0	89520	485	474	467	456	449	471	453	518	139	500	280	1	1	103569488	447	-1.54	1.69	12	1.84	-280.00	255.00	2390	20240226	-81.92	425	20241024	1.65	2390	-81.92	20240226	425	1.65	20241024	2390	-81.92	20240226	425	1.65	20241024	0.12	N	012170	500	517 억		0	N	N	0	N	00	N
42	20241024	150304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	435	-29	5	-6.25	815012698	1841311	307.53	462	463	425	603	325	464	442.63	0.00	0	83324	485	474	467	456	449	471	453	518	139	500	280	1	1	103569488	451	-1.55	1.71	12	1.78	-280.00	255.00	2390	20240226	-81.80	425	20241024	2.35	2390	-81.80	20240226	425	2.35	20241024	2390	-81.80	20240226	425	2.35	20241024	0.12	N	012170	500	517 억		0	N	N	0	N	00	N
43	20241024	140304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	441	-23	5	-4.96	612338692	1375321	229.70	462	463	440	603	325	464	445.23	0.00	0	83539	485	474	467	456	449	471	453	518	139	500	280	1	1	103569488	457	-1.57	1.73	12	1.33	-280.00	255.00	2390	20240226	-81.55	440	20241024	0.23	2390	-81.55	20240226	440	0.23	20241024	2390	-81.55	20240226	440	0.23	20241024	0.12	N	012170	500	517 억		0	N	N	0	N	00	N
44	20241024	130305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	444	-20	5	-4.31	549090367	1232412	205.84	462	463	440	603	325	464	445.54	0.00	0	95419	485	474	467	456	449	471	453	518	139	500	280	1	1	103569488	460	-1.59	1.74	12	1.19	-280.00	255.00	2390	20240226	-81.42	440	20241024	0.91	2390	-81.42	20240226	440	0.91	20241024	2390	-81.42	20240226	440	0.91	20241024	0.12	N	012170	500	517 억		0	N	N	0	N	00	N
45	20241024	120304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	449	-15	5	-3.23	491871926	1103536	184.31	462	463	440	603	325	464	445.72	0.00	0	85587	485	474	467	456	449	471	453	518	139	500	280	1	1	103569488	465	-1.60	1.76	12	1.07	-280.00	255.00	2390	20240226	-81.21	440	20241024	2.05	2390	-81.21	20240226	440	2.05	20241024	2390	-81.21	20240226	440	2.05	20241024	0.12	N	012170	500	517 억		0	N	N	0	N	00	N
46	20241024	110305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	444	-20	5	-4.31	428657876	961093	160.52	462	463	440	603	325	464	446.01	0.00	0	78342	485	474	467	456	449	471	453	518	139	500	280	1	1	103569488	460	-1.59	1.74	12	0.93	-280.00	255.00	2390	20240226	-81.42	440	20241024	0.91	2390	-81.42	20240226	440	0.91	20241024	2390	-81.42	20240226	440	0.91	20241024	0.12	N	012170	500	517 억		0	N	N	0	N	00	N
47	20241024	100305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	449	-15	5	-3.23	196386622	437829	73.13	462	463	440	603	325	464	448.55	0.00	0	10428	485	474	467	456	449	471	453	518	139	500	280	1	1	103569488	465	-1.60	1.76	12	0.42	-280.00	255.00	2390	20240226	-81.21	440	20241024	2.05	2390	-81.21	20240226	440	2.05	20241024	2390	-81.21	20240226	440	2.05	20241024	0.12	N	012170	500	517 억		0	N	N	0	N	00	N
48	20241024	090256	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	457	-7	5	-1.51	8267320	17999	3.01	462	463	457	603	325	464	459.32	0.00	0	-10117	485	474	467	456	449	471	453	518	139	500	280	1	1	103569488	473	-1.63	1.79	12	0.02	-280.00	255.00	2390	20240226	-80.88	457	20241024	0.00	2390	-80.88	20240226	457	0.00	20241024	2390	-80.88	20240226	457	0.00	20241024	0.12	N	012170	500	517 억		0	N	N	0	N	00	N
49	20241023	160306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	464	-2	5	-0.43	277871781	594926	34.15	475	478	460	605	327	466	467.07	0.00	0	66811	518	491	477	450	436	485	444	518	139	500	280	1	1	103569488	481	-1.66	1.82	12	0.57	-280.00	255.00	2390	20240226	-80.59	460	20241023	0.87	2390	-80.59	20240226	460	0.87	20241023	2390	-80.59	20240226	460	0.87	20241023	0.12	N	012170	500	517 억		0	N	N	1	N	00	N
50	20241023	150308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	471	5	2	1.07	257050677	550309	31.59	475	478	460	605	327	466	467.10	0.00	0	64056	518	491	477	450	436	485	444	518	139	500	280	1	1	103569488	488	-1.68	1.85	12	0.53	-280.00	255.00	2390	20240226	-80.29	460	20241023	2.39	2390	-80.29	20240226	460	2.39	20241023	2390	-80.29	20240226	460	2.39	20241023	0.12	N	012170	500	517 억		0	N	N	1	N	00	N
51	20241023	140310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	466	0	3	0.00	220758385	472940	27.15	475	478	460	605	327	466	466.78	0.00	0	65669	518	491	477	450	436	485	444	518	139	500	280	1	1	103569488	483	-1.66	1.83	12	0.46	-280.00	255.00	2390	20240226	-80.50	460	20241023	1.30	2390	-80.50	20240226	460	1.30	20241023	2390	-80.50	20240226	460	1.30	20241023	0.12	N	012170	500	517 억		0	N	N	1	N	00	N
52	20241023	130306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	471	5	2	1.07	157687721	338863	19.45	475	478	460	605	327	466	465.34	0.00	0	16441	518	491	477	450	436	485	444	518	139	500	280	1	1	103569488	488	-1.68	1.85	12	0.33	-280.00	255.00	2390	20240226	-80.29	460	20241023	2.39	2390	-80.29	20240226	460	2.39	20241023	2390	-80.29	20240226	460	2.39	20241023	0.12	N	012170	500	517 억		0	N	N	1	N	00	N
53	20241023	120304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	472	6	2	1.29	138142240	297261	17.06	475	478	460	605	327	466	464.72	0.00	0	14252	518	491	477	450	436	485	444	518	139	500	280	1	1	103569488	489	-1.69	1.85	12	0.29	-280.00	255.00	2390	20240226	-80.25	460	20241023	2.61	2390	-80.25	20240226	460	2.61	20241023	2390	-80.25	20240226	460	2.61	20241023	0.12	N	012170	500	517 억		0	N	N	1	N	00	N
54	20241023	110304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	465	-1	5	-0.21	101684357	219386	12.59	475	478	460	605	327	466	463.50	0.00	0	5186	518	491	477	450	436	485	444	518	139	500	280	1	1	103569488	482	-1.66	1.82	12	0.21	-280.00	255.00	2390	20240226	-80.54	460	20241023	1.09	2390	-80.54	20240226	460	1.09	20241023	2390	-80.54	20240226	460	1.09	20241023	0.12	N	012170	500	517 억		0	N	N	1	N	00	N
55	20241023	100304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	464	-2	5	-0.43	78570734	169443	9.73	475	478	460	605	327	466	463.70	0.00	0	-11692	518	491	477	450	436	485	444	518	139	500	280	1	1	103569488	481	-1.66	1.82	12	0.16	-280.00	255.00	2390	20240226	-80.59	460	20241023	0.87	2390	-80.59	20240226	460	0.87	20241023	2390	-80.59	20240226	460	0.87	20241023	0.12	N	012170	500	517 억		0	N	N	1	N	00	N
56	20241023	090304	57	100.00	KOSPI		서비스업	N	N	N	N		N	470	4	2	0.86	8752738	18415	1.06	475	478	470	605	327	466	475.30	0.00	0	-10983	518	491	477	450	436	485	444	518	139	500	280	1	1	103569488	487	-1.68	1.84	12	0.02	-280.00	255.00	2390	20240226	-80.33	463	20241022	1.51	2390	-80.33	20240226	463	1.51	20241022	2390	-80.33	20240226	463	1.51	20241022	0.12	N	012170	500	517 억		0	N	N	1	N	00	N
57	20241022	160301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	466	-34	5	-6.80	822076645	1732390	148.63	504	504	463	650	350	500	474.53	0.00	0	48505	534	517	506	489	478	511	483	518	150	500	310	1	1	103569488	483	-1.66	1.83	12	1.67	-280.00	255.00	2390	20240226	-80.50	463	20241022	0.65	2390	-80.50	20240226	463	0.65	20241022	2390	-80.50	20240226	463	0.65	20241022	0.10	N	012170	500	517 억		0	N	N	1	N	00	N
58	20241022	150305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	469	-31	5	-6.20	794310246	1672739	143.51	504	504	463	650	350	500	474.86	0.00	0	52736	534	517	506	489	478	511	483	518	150	500	310	1	1	103569488	486	-1.68	1.84	12	1.62	-280.00	255.00	2390	20240226	-80.38	463	20241022	1.30	2390	-80.38	20240226	463	1.30	20241022	2390	-80.38	20240226	463	1.30	20241022	0.10	N	012170	500	517 억		0	N	N	19	N	00	N
59	20241022	140306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	468	-32	5	-6.40	721398712	1516585	130.11	504	504	463	650	350	500	475.67	0.00	0	56910	534	517	506	489	478	511	483	518	150	500	310	1	1	103569488	485	-1.67	1.84	12	1.46	-280.00	255.00	2390	20240226	-80.42	463	20241022	1.08	2390	-80.42	20240226	463	1.08	20241022	2390	-80.42	20240226	463	1.08	20241022	0.10	N	012170	500	517 억		0	N	N	19	N	00	N
60	20241022	130304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	471	-29	5	-5.80	680643080	1429745	122.66	504	504	463	650	350	500	476.06	0.00	0	71347	534	517	506	489	478	511	483	518	150	500	310	1	1	103569488	488	-1.68	1.85	12	1.38	-280.00	255.00	2390	20240226	-80.29	463	20241022	1.73	2390	-80.29	20240226	463	1.73	20241022	2390	-80.29	20240226	463	1.73	20241022	0.10	N	012170	500	517 억		0	N	N	19	N	00	N
61	20241022	120304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	471	-29	5	-5.80	646863109	1357879	116.50	504	504	463	650	350	500	476.38	0.00	0	67987	534	517	506	489	478	511	483	518	150	500	310	1	1	103569488	488	-1.68	1.85	12	1.31	-280.00	255.00	2390	20240226	-80.29	463	20241022	1.73	2390	-80.29	20240226	463	1.73	20241022	2390	-80.29	20240226	463	1.73	20241022	0.10	N	012170	500	517 억		0	N	N	19	N	00	N
62	20241022	110303	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	471	-29	5	-5.80	580117012	1216229	104.35	504	504	463	650	350	500	476.98	0.00	0	88742	534	517	506	489	478	511	483	518	150	500	310	1	1	103569488	488	-1.68	1.85	12	1.17	-280.00	255.00	2390	20240226	-80.29	463	20241022	1.73	2390	-80.29	20240226	463	1.73	20241022	2390	-80.29	20240226	463	1.73	20241022	0.10	N	012170	500	517 억		0	N	N	19	N	00	N
63	20241022	100303	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	479	-21	5	-4.20	211722046	435049	37.32	504	504	476	650	350	500	486.66	0.00	0	9142	534	517	506	489	478	511	483	518	150	500	310	1	1	103569488	496	-1.71	1.88	12	0.42	-280.00	255.00	2390	20240226	-79.96	476	20241022	0.63	2390	-79.96	20240226	476	0.63	20241022	2390	-79.96	20240226	476	0.63	20241022	0.10	N	012170	500	517 억		0	N	N	19	N	00	N
64	20241022	090304	57	100.00	KOSPI		서비스업	N	N	N	N		N	500	0	3	0.00	164408	327	0.03	504	504	500	650	350	500	502.78	0.00	0	175	534	517	506	489	478	511	483	518	150	500	310	1	1	103569488	518	-1.79	1.96	12	0.00	-280.00	255.00	2390	20240226	-79.08	495	20241021	1.01	2390	-79.08	20240226	495	1.01	20241021	2390	-79.08	20240226	495	1.01	20241021	0.10	N	012170	500	517 억		0	N	N	19	N	00	N
65	20241021	160301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	500	-9	5	-1.77	582963788	1159777	70.35	506	523	495	661	357	509	502.65	0.00	0	-19086	553	530	516	493	479	524	487	518	152	500	310	1	1	103569488	518	-1.79	1.96	12	1.12	-280.00	255.00	2390	20240226	-79.08	495	20241021	1.01	2390	-79.08	20240226	495	1.01	20241021	2390	-79.08	20240226	495	1.01	20241021	0.09	N	012170	500	517 억		0	N	N	19	N	00	N
66	20241021	150304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	500	-9	5	-1.77	556838622	1107498	67.18	506	523	495	661	357	509	502.79	0.00	0	-16750	553	530	516	493	479	524	487	518	152	500	310	1	1	103569488	518	-1.79	1.96	12	1.07	-280.00	255.00	2390	20240226	-79.08	495	20241021	1.01	2390	-79.08	20240226	495	1.01	20241021	2390	-79.08	20240226	495	1.01	20241021	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
67	20241021	140304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	497	-12	5	-2.36	508144041	1010011	61.26	506	523	495	661	357	509	503.11	0.00	0	-12862	553	530	516	493	479	524	487	518	152	500	310	1	1	103569488	515	-1.77	1.95	12	0.98	-280.00	255.00	2390	20240226	-79.21	495	20241021	0.40	2390	-79.21	20240226	495	0.40	20241021	2390	-79.21	20240226	495	0.40	20241021	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
68	20241021	130302	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	502	-7	5	-1.38	424693134	842262	51.09	506	523	498	661	357	509	504.23	0.00	0	-11899	553	530	516	493	479	524	487	518	152	500	310	1	1	103569488	520	-1.79	1.97	12	0.81	-280.00	255.00	2390	20240226	-79.00	498	20241021	0.80	2390	-79.00	20240226	498	0.80	20241021	2390	-79.00	20240226	498	0.80	20241021	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
69	20241021	120303	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	500	-9	5	-1.77	378197202	749242	45.45	506	523	499	661	357	509	504.77	0.00	0	-11361	553	530	516	493	479	524	487	518	152	500	310	1	1	103569488	518	-1.79	1.96	12	0.72	-280.00	255.00	2390	20240226	-79.08	499	20241021	0.20	2390	-79.08	20240226	499	0.20	20241021	2390	-79.08	20240226	499	0.20	20241021	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
70	20241021	110301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	502	-7	5	-1.38	322962069	638770	38.74	506	523	499	661	357	509	505.60	0.00	0	-7376	553	530	516	493	479	524	487	518	152	500	310	1	1	103569488	520	-1.79	1.97	12	0.62	-280.00	255.00	2390	20240226	-79.00	499	20241021	0.60	2390	-79.00	20240226	499	0.60	20241021	2390	-79.00	20240226	499	0.60	20241021	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
71	20241021	100304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	500	-9	5	-1.77	221201616	436028	26.45	506	523	500	661	357	509	507.31	0.00	0	-8892	553	530	516	493	479	524	487	518	152	500	310	1	1	103569488	518	-1.79	1.96	12	0.42	-280.00	255.00	2390	20240226	-79.08	500	20241021	0.00	2390	-79.08	20240226	500	0.00	20241021	2390	-79.08	20240226	500	0.00	20241021	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
72	20241021	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	509	0	3	0.00	41475756	81672	4.95	506	510	506	661	357	509	507.83	0.00	0	-3918	553	530	516	493	479	524	487	518	152	500	310	1	1	103569488	527	-1.82	2.00	12	0.08	-280.00	255.00	2390	20240226	-78.70	502	20241018	1.39	2390	-78.70	20240226	502	1.39	20241018	2390	-78.70	20240226	502	1.39	20241018	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
73	20241018	160301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	509	-25	5	-4.68	834788421	1628666	101.92	539	539	502	694	374	534	512.56	0.00	0	-53796	588	561	546	519	504	553	511	518	160	500	330	1	1	103569488	527	-1.82	2.00	12	1.57	-280.00	255.00	2390	20240226	-78.70	502	20241018	1.39	2390	-78.70	20240226	502	1.39	20241018	2390	-78.70	20240226	502	1.39	20241018	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
74	20241018	150306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	506	-28	5	-5.24	799150127	1558486	97.52	539	539	502	694	374	534	512.77	0.00	0	-52973	588	561	546	519	504	553	511	518	160	500	330	1	1	103569488	524	-1.81	1.98	12	1.50	-280.00	255.00	2390	20240226	-78.83	502	20241018	0.80	2390	-78.83	20240226	502	0.80	20241018	2390	-78.83	20240226	502	0.80	20241018	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
75	20241018	140312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	506	-28	5	-5.24	691276217	1345415	84.19	539	539	505	694	374	534	513.80	0.00	0	-50102	588	561	546	519	504	553	511	518	160	500	330	1	1	103569488	524	-1.81	1.98	12	1.30	-280.00	255.00	2390	20240226	-78.83	505	20241018	0.20	2390	-78.83	20240226	505	0.20	20241018	2390	-78.83	20240226	505	0.20	20241018	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
76	20241018	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	514	-20	5	-3.75	589328535	1145350	71.67	539	539	508	694	374	534	514.54	0.00	0	-48844	588	561	546	519	504	553	511	518	160	500	330	1	1	103569488	532	-1.84	2.02	12	1.11	-280.00	255.00	2390	20240226	-78.49	505	20240829	1.78	2390	-78.49	20240226	505	1.78	20240829	2390	-78.49	20240226	505	1.78	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
77	20241018	120308	57	100.00	KOSPI		서비스업	N	N	N	N		N	511	-23	5	-4.31	487725579	946256	59.21	539	539	508	694	374	534	515.43	0.00	0	-47154	588	561	546	519	504	553	511	518	160	500	330	1	1	103569488	529	-1.82	2.00	12	0.91	-280.00	255.00	2390	20240226	-78.62	505	20240829	1.19	2390	-78.62	20240226	505	1.19	20240829	2390	-78.62	20240226	505	1.19	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
78	20241018	110305	57	100.00	KOSPI		서비스업	N	N	N	N		N	511	-23	5	-4.31	386456497	747651	46.79	539	539	510	694	374	534	516.89	0.00	0	-43638	588	561	546	519	504	553	511	518	160	500	330	1	1	103569488	529	-1.82	2.00	12	0.72	-280.00	255.00	2390	20240226	-78.62	505	20240829	1.19	2390	-78.62	20240226	505	1.19	20240829	2390	-78.62	20240226	505	1.19	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
79	20241018	100302	57	100.00	KOSPI		서비스업	N	N	N	N		N	514	-20	5	-3.75	247906582	476802	29.84	539	539	513	694	374	534	519.94	0.00	0	-42574	588	561	546	519	504	553	511	518	160	500	330	1	1	103569488	532	-1.84	2.02	12	0.46	-280.00	255.00	2390	20240226	-78.49	505	20240829	1.78	2390	-78.49	20240226	505	1.78	20240829	2390	-78.49	20240226	505	1.78	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
80	20241018	090302	57	100.00	KOSPI		서비스업	N	N	N	N		N	535	1	2	0.19	6975668	13008	0.81	539	539	535	694	374	534	536.26	0.00	0	2189	588	561	546	519	504	553	511	518	160	500	330	1	1	103569488	554	-1.91	2.10	12	0.01	-280.00	255.00	2390	20240226	-77.62	505	20240829	5.94	2390	-77.62	20240226	505	5.94	20240829	2390	-77.62	20240226	505	5.94	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
81	20241017	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	534	-3	5	-0.56	871935970	1595461	182.23	540	573	531	698	376	537	546.53	0.00	0	-56442	577	556	541	520	505	549	513	518	161	500	330	1	1	103569488	553	-1.91	2.09	12	1.54	-280.00	255.00	2390	20240226	-77.66	505	20240829	5.74	2390	-77.66	20240226	505	5.74	20240829	2390	-77.66	20240226	505	5.74	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
82	20241017	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	533	-4	5	-0.74	823736718	1505143	171.91	540	573	531	698	376	537	547.28	0.00	0	-46715	577	556	541	520	505	549	513	518	161	500	330	1	1	103569488	552	-1.90	2.09	12	1.45	-280.00	255.00	2390	20240226	-77.70	505	20240829	5.54	2390	-77.70	20240226	505	5.54	20240829	2390	-77.70	20240226	505	5.54	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
83	20241017	140302	57	100.00	KOSPI		서비스업	N	N	N	N		N	534	-3	5	-0.56	762176667	1389750	158.73	540	573	531	698	376	537	548.43	0.00	0	-43285	577	556	541	520	505	549	513	518	161	500	330	1	1	103569488	553	-1.91	2.09	12	1.34	-280.00	255.00	2390	20240226	-77.66	505	20240829	5.74	2390	-77.66	20240226	505	5.74	20240829	2390	-77.66	20240226	505	5.74	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
84	20241017	130302	57	100.00	KOSPI		서비스업	N	N	N	N		N	537	0	3	0.00	668310929	1214240	138.69	540	573	537	698	376	537	550.39	0.00	0	-35410	577	556	541	520	505	549	513	518	161	500	330	1	1	103569488	556	-1.92	2.11	12	1.17	-280.00	255.00	2390	20240226	-77.53	505	20240829	6.34	2390	-77.53	20240226	505	6.34	20240829	2390	-77.53	20240226	505	6.34	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
85	20241017	120303	57	100.00	KOSPI		서비스업	N	N	N	N		N	538	1	2	0.19	649108273	1178556	134.61	540	573	537	698	376	537	550.77	0.00	0	-19523	577	556	541	520	505	549	513	518	161	500	330	1	1	103569488	557	-1.92	2.11	12	1.14	-280.00	255.00	2390	20240226	-77.49	505	20240829	6.53	2390	-77.49	20240226	505	6.53	20240829	2390	-77.49	20240226	505	6.53	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
86	20241017	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	539	2	2	0.37	606893874	1100116	125.65	540	573	537	698	376	537	551.66	0.00	0	-589	577	556	541	520	505	549	513	518	161	500	330	1	1	103569488	558	-1.93	2.11	12	1.06	-280.00	255.00	2390	20240226	-77.45	505	20240829	6.73	2390	-77.45	20240226	505	6.73	20240829	2390	-77.45	20240226	505	6.73	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
87	20241017	100303	57	100.00	KOSPI		서비스업	N	N	N	N		N	554	17	2	3.17	448289779	807236	92.20	540	573	537	698	376	537	555.34	0.00	0	-2005	577	556	541	520	505	549	513	518	161	500	330	1	1	103569488	574	-1.98	2.17	12	0.78	-280.00	255.00	2390	20240226	-76.82	505	20240829	9.70	2390	-76.82	20240226	505	9.70	20240829	2390	-76.82	20240226	505	9.70	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
88	20241017	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	560	23	2	4.28	33824823	61286	7.00	540	561	539	698	376	537	551.92	0.00	0	14894	577	556	541	520	505	549	513	518	161	500	330	1	1	103569488	580	-2.00	2.20	12	0.06	-280.00	255.00	2390	20240226	-76.57	505	20240829	10.89	2390	-76.57	20240226	505	10.89	20240829	2390	-76.57	20240226	505	10.89	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
89	20241016	160300	57	100.00	KOSPI		서비스업	N	N	N	N		N	537	-9	5	-1.65	469943353	875502	96.45	547	562	526	709	383	546	536.76	0.00	0	-94464	588	567	554	533	520	560	526	518	163	500	330	1	1	103569488	556	-1.92	2.11	12	0.85	-280.00	255.00	2390	20240226	-77.53	505	20240829	6.34	2390	-77.53	20240226	505	6.34	20240829	2390	-77.53	20240226	505	6.34	20240829	0.10	N	012170	500	517 억		0	N	N	3	N	00	N
90	20241016	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	534	-12	5	-2.20	450352658	838946	92.42	547	562	526	709	383	546	536.80	0.00	0	-90773	588	567	554	533	520	560	526	518	163	500	330	1	1	103569488	553	-1.91	2.09	12	0.81	-280.00	255.00	2390	20240226	-77.66	505	20240829	5.74	2390	-77.66	20240226	505	5.74	20240829	2390	-77.66	20240226	505	5.74	20240829	0.10	N	012170	500	517 억		0	N	N	3	N	00	N
91	20241016	140302	57	100.00	KOSPI		서비스업	N	N	N	N		N	533	-13	5	-2.38	379190628	705082	77.67	547	562	527	709	383	546	537.79	0.00	0	-86959	588	567	554	533	520	560	526	518	163	500	330	1	1	103569488	552	-1.90	2.09	12	0.68	-280.00	255.00	2390	20240226	-77.70	505	20240829	5.54	2390	-77.70	20240226	505	5.54	20240829	2390	-77.70	20240226	505	5.54	20240829	0.10	N	012170	500	517 억		0	N	N	3	N	00	N
92	20241016	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	534	-12	5	-2.20	302891557	561043	61.81	547	562	528	709	383	546	539.86	0.00	0	-55205	588	567	554	533	520	560	526	518	163	500	330	1	1	103569488	553	-1.91	2.09	12	0.54	-280.00	255.00	2390	20240226	-77.66	505	20240829	5.74	2390	-77.66	20240226	505	5.74	20240829	2390	-77.66	20240226	505	5.74	20240829	0.10	N	012170	500	517 억		0	N	N	3	N	00	N
93	20241016	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	534	-12	5	-2.20	260104773	480678	52.95	547	562	528	709	383	546	541.11	0.00	0	-47952	588	567	554	533	520	560	526	518	163	500	330	1	1	103569488	553	-1.91	2.09	12	0.46	-280.00	255.00	2390	20240226	-77.66	505	20240829	5.74	2390	-77.66	20240226	505	5.74	20240829	2390	-77.66	20240226	505	5.74	20240829	0.10	N	012170	500	517 억		0	N	N	3	N	00	N
94	20241016	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	532	-14	5	-2.56	223546174	411861	45.37	547	562	528	709	383	546	542.76	0.00	0	-41515	588	567	554	533	520	560	526	518	163	500	330	1	1	103569488	551	-1.90	2.09	12	0.40	-280.00	255.00	2390	20240226	-77.74	505	20240829	5.35	2390	-77.74	20240226	505	5.35	20240829	2390	-77.74	20240226	505	5.35	20240829	0.10	N	012170	500	517 억		0	N	N	3	N	00	N
95	20241016	100300	57	100.00	KOSPI		서비스업	N	N	N	N		N	544	-2	5	-0.37	67221421	121800	13.42	547	562	544	709	383	546	551.95	0.00	0	-40130	588	567	554	533	520	560	526	518	163	500	330	1	1	103569488	563	-1.94	2.13	12	0.12	-280.00	255.00	2390	20240226	-77.24	505	20240829	7.72	2390	-77.24	20240226	505	7.72	20240829	2390	-77.24	20240226	505	7.72	20240829	0.10	N	012170	500	517 억		0	N	N	3	N	00	N
96	20241016	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	549	3	2	0.55	2954186	5391	0.59	547	554	547	709	383	546	548.39	0.00	0	-924	588	567	554	533	520	560	526	518	163	500	330	1	1	103569488	569	-1.96	2.15	12	0.01	-280.00	255.00	2390	20240226	-77.03	505	20240829	8.71	2390	-77.03	20240226	505	8.71	20240829	2390	-77.03	20240226	505	8.71	20240829	0.10	N	012170	500	517 억		0	N	N	3	N	00	N
97	20241015	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	546	-8	5	-1.44	491251496	895533	17.85	566	575	541	720	388	554	548.56	0.00	0	5510	662	607	580	525	498	594	512	518	166	500	340	1	1	103569488	565	-1.95	2.14	12	0.86	-280.00	255.00	2390	20240226	-77.15	505	20240829	8.12	2390	-77.15	20240226	505	8.12	20240829	2390	-77.15	20240226	505	8.12	20240829	0.10	N	012170	500	517 억		0	N	N	3	N	00	N
98	20241015	150301	57	100.00	KOSPI		서비스업	N	N	N	N		N	548	-6	5	-1.08	470323655	857211	17.08	566	575	541	720	388	554	548.67	0.00	0	6557	662	607	580	525	498	594	512	518	166	500	340	1	1	103569488	568	-1.96	2.15	12	0.83	-280.00	255.00	2390	20240226	-77.07	505	20240829	8.51	2390	-77.07	20240226	505	8.51	20240829	2390	-77.07	20240226	505	8.51	20240829	0.10	N	012170	500	517 억		0	N	N	2	N	00	N
99	20241015	140301	57	100.00	KOSPI		서비스업	N	N	N	N		N	549	-5	5	-0.90	451573616	823015	16.40	566	575	541	720	388	554	548.68	0.00	0	2922	662	607	580	525	498	594	512	518	166	500	340	1	1	103569488	569	-1.96	2.15	12	0.79	-280.00	255.00	2390	20240226	-77.03	505	20240829	8.71	2390	-77.03	20240226	505	8.71	20240829	2390	-77.03	20240226	505	8.71	20240829	0.10	N	012170	500	517 억		0	N	N	2	N	00	N
100	20241015	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	546	-8	5	-1.44	400603255	729995	14.55	566	575	541	720	388	554	548.78	0.00	0	3108	662	607	580	525	498	594	512	518	166	500	340	1	1	103569488	565	-1.95	2.14	12	0.70	-280.00	255.00	2390	20240226	-77.15	505	20240829	8.12	2390	-77.15	20240226	505	8.12	20240829	2390	-77.15	20240226	505	8.12	20240829	0.10	N	012170	500	517 억		0	N	N	2	N	00	N
101	20241015	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	548	-6	5	-1.08	378875612	690358	13.76	566	575	541	720	388	554	548.81	0.00	0	6559	662	607	580	525	498	594	512	518	166	500	340	1	1	103569488	568	-1.96	2.15	12	0.67	-280.00	255.00	2390	20240226	-77.07	505	20240829	8.51	2390	-77.07	20240226	505	8.51	20240829	2390	-77.07	20240226	505	8.51	20240829	0.10	N	012170	500	517 억		0	N	N	2	N	00	N
102	20241015	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	543	-11	5	-1.99	306773117	558756	11.14	566	575	541	720	388	554	549.03	0.00	0	7979	662	607	580	525	498	594	512	518	166	500	340	1	1	103569488	562	-1.94	2.13	12	0.54	-280.00	255.00	2390	20240226	-77.28	505	20240829	7.52	2390	-77.28	20240226	505	7.52	20240829	2390	-77.28	20240226	505	7.52	20240829	0.10	N	012170	500	517 억		0	N	N	2	N	00	N
103	20241015	100302	57	100.00	KOSPI		서비스업	N	N	N	N		N	548	-6	5	-1.08	202037505	366608	7.31	566	575	541	720	388	554	551.10	0.00	0	-1000	662	607	580	525	498	594	512	518	166	500	340	1	1	103569488	568	-1.96	2.15	12	0.35	-280.00	255.00	2390	20240226	-77.07	505	20240829	8.51	2390	-77.07	20240226	505	8.51	20240829	2390	-77.07	20240226	505	8.51	20240829	0.10	N	012170	500	517 억		0	N	N	2	N	00	N
104	20241015	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	564	10	2	1.81	15555381	27306	0.54	566	575	564	720	388	554	569.67	0.00	0	3355	662	607	580	525	498	594	512	518	166	500	340	1	1	103569488	584	-2.01	2.21	12	0.03	-280.00	255.00	2390	20240226	-76.40	505	20240829	11.68	2390	-76.40	20240226	505	11.68	20240829	2390	-76.40	20240226	505	11.68	20240829	0.10	N	012170	500	517 억		0	N	N	2	N	00	N
105	20241014	160255	57	100.00	KOSPI		서비스업	N	N	N	N		N	554	9	2	1.65	2960573698	5006581	1105.29	559	635	553	708	382	545	591.36	0.00	0	4495	568	556	548	536	528	552	532	518	163	500	330	1	1	103569488	574	-1.98	2.17	12	4.83	-280.00	255.00	2390	20240226	-76.82	505	20240829	9.70	2390	-76.82	20240226	505	9.70	20240829	2390	-76.82	20240226	505	9.70	20240829	0.09	N	012170	500	517 억		0	N	N	2	N	00	N
106	20241014	150256	57	100.00	KOSPI		서비스업	N	N	N	N		N	565	20	2	3.67	2876872819	4856620	1072.18	559	635	555	708	382	545	592.36	0.00	0	18092	568	556	548	536	528	552	532	518	163	500	330	1	1	103569488	585	-2.02	2.22	12	4.69	-280.00	255.00	2390	20240226	-76.36	505	20240829	11.88	2390	-76.36	20240226	505	11.88	20240829	2390	-76.36	20240226	505	11.88	20240829	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
107	20241014	140257	57	100.00	KOSPI		서비스업	N	N	N	N		N	578	33	2	6.06	2651974989	4459145	984.43	559	635	555	708	382	545	594.73	0.00	0	6323	568	556	548	536	528	552	532	518	163	500	330	1	1	103569488	599	-2.06	2.27	12	4.31	-280.00	255.00	2390	20240226	-75.82	505	20240829	14.46	2390	-75.82	20240226	505	14.46	20240829	2390	-75.82	20240226	505	14.46	20240829	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
108	20241014	130257	57	100.00	KOSPI		서비스업	N	N	N	N		N	580	35	2	6.42	2527175275	4242670	936.64	559	635	555	708	382	545	595.66	0.00	0	53828	568	556	548	536	528	552	532	518	163	500	330	1	1	103569488	601	-2.07	2.27	12	4.10	-280.00	255.00	2390	20240226	-75.73	505	20240829	14.85	2390	-75.73	20240226	505	14.85	20240829	2390	-75.73	20240226	505	14.85	20240829	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
109	20241014	120253	57	100.00	KOSPI		서비스업	N	N	N	N		N	583	38	2	6.97	2346608833	3931626	867.97	559	635	555	708	382	545	596.85	0.00	0	30426	568	556	548	536	528	552	532	518	163	500	330	1	1	103569488	604	-2.08	2.29	12	3.80	-280.00	255.00	2390	20240226	-75.61	505	20240829	15.45	2390	-75.61	20240226	505	15.45	20240829	2390	-75.61	20240226	505	15.45	20240829	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
110	20241014	110255	57	100.00	KOSPI		서비스업	N	N	N	N		N	596	51	2	9.36	2184151612	3652649	806.38	559	635	555	708	382	545	597.96	0.00	0	-43024	568	556	548	536	528	552	532	518	163	500	330	1	1	103569488	617	-2.13	2.34	12	3.53	-280.00	255.00	2390	20240226	-75.06	505	20240829	18.02	2390	-75.06	20240226	505	18.02	20240829	2390	-75.06	20240226	505	18.02	20240829	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
111	20241014	100255	57	100.00	KOSPI		서비스업	N	N	N	N		N	577	32	2	5.87	1653533293	2768601	611.21	559	635	555	708	382	545	597.25	0.00	0	-124358	568	556	548	536	528	552	532	518	163	500	330	1	1	103569488	598	-2.06	2.26	12	2.67	-280.00	255.00	2390	20240226	-75.86	505	20240829	14.26	2390	-75.86	20240226	505	14.26	20240829	2390	-75.86	20240226	505	14.26	20240829	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
112	20241014	090258	57	100.00	KOSPI		서비스업	N	N	N	N		N	567	22	2	4.04	25674010	45736	10.10	559	567	555	708	382	545	561.35	0.00	0	7530	568	556	548	536	528	552	532	518	163	500	330	1	1	103569488	587	-2.02	2.22	12	0.04	-280.00	255.00	2390	20240226	-76.28	505	20240829	12.28	2390	-76.28	20240226	505	12.28	20240829	2390	-76.28	20240226	505	12.28	20240829	0.09	N	012170	500	517 억		0	N	N	0	N	00	N
113	20241011	160251	57	100.00	KOSPI		서비스업	N	N	N	N		N	545	-5	5	-0.91	249104477	452934	130.88	549	560	540	715	385	550	549.98	0.00	0	-49307	567	558	546	537	525	563	542	518	165	500	340	1	1	103569488	564	-1.95	2.14	12	0.44	-280.00	255.00	2390	20240226	-77.20	505	20240829	7.92	2390	-77.20	20240226	505	7.92	20240829	2390	-77.20	20240226	505	7.92	20240829	0.09	N	012170	500	517 억		0	N	N	10	N	00	N
114	20241011	150254	57	100.00	KOSPI		서비스업	N	N	N	N		N	542	-8	5	-1.45	238345638	433190	125.18	549	560	540	715	385	550	550.21	0.00	0	-39934	567	558	546	537	525	563	542	518	165	500	340	1	1	103569488	561	-1.94	2.13	12	0.42	-280.00	255.00	2390	20240226	-77.32	505	20240829	7.33	2390	-77.32	20240226	505	7.33	20240829	2390	-77.32	20240226	505	7.33	20240829	0.09	N	012170	500	517 억		0	N	N	10	N	00	N
115	20241011	140256	57	100.00	KOSPI		서비스업	N	N	N	N		N	545	-5	5	-0.91	186987011	338615	97.85	549	560	544	715	385	550	552.21	0.00	0	-46023	567	558	546	537	525	563	542	518	165	500	340	1	1	103569488	564	-1.95	2.14	12	0.33	-280.00	255.00	2390	20240226	-77.20	505	20240829	7.92	2390	-77.20	20240226	505	7.92	20240829	2390	-77.20	20240226	505	7.92	20240829	0.09	N	012170	500	517 억		0	N	N	10	N	00	N
116	20241011	130256	57	100.00	KOSPI		서비스업	N	N	N	N		N	552	2	2	0.36	152387580	275206	79.53	549	560	544	715	385	550	553.72	0.00	0	-49342	567	558	546	537	525	563	542	518	165	500	340	1	1	103569488	572	-1.97	2.16	12	0.27	-280.00	255.00	2390	20240226	-76.90	505	20240829	9.31	2390	-76.90	20240226	505	9.31	20240829	2390	-76.90	20240226	505	9.31	20240829	0.09	N	012170	500	517 억		0	N	N	10	N	00	N
117	20241011	120255	57	100.00	KOSPI		서비스업	N	N	N	N		N	552	2	2	0.36	130148605	234704	67.82	549	560	545	715	385	550	554.52	0.00	0	-32998	567	558	546	537	525	563	542	518	165	500	340	1	1	103569488	572	-1.97	2.16	12	0.23	-280.00	255.00	2390	20240226	-76.90	505	20240829	9.31	2390	-76.90	20240226	505	9.31	20240829	2390	-76.90	20240226	505	9.31	20240829	0.09	N	012170	500	517 억		0	N	N	10	N	00	N
118	20241011	110255	57	100.00	KOSPI		서비스업	N	N	N	N		N	553	3	2	0.55	104036241	187203	54.10	549	560	549	715	385	550	555.74	0.00	0	-24035	567	558	546	537	525	563	542	518	165	500	340	1	1	103569488	573	-1.98	2.17	12	0.18	-280.00	255.00	2390	20240226	-76.86	505	20240829	9.50	2390	-76.86	20240226	505	9.50	20240829	2390	-76.86	20240226	505	9.50	20240829	0.09	N	012170	500	517 억		0	N	N	10	N	00	N
119	20241011	100300	57	100.00	KOSPI		서비스업	N	N	N	N		N	559	9	2	1.64	61494717	110668	31.98	549	560	549	715	385	550	555.67	0.00	0	-10121	567	558	546	537	525	563	542	518	165	500	340	1	1	103569488	579	-2.00	2.19	12	0.11	-280.00	255.00	2390	20240226	-76.61	505	20240829	10.69	2390	-76.61	20240226	505	10.69	20240829	2390	-76.61	20240226	505	10.69	20240829	0.09	N	012170	500	517 억		0	N	N	10	N	00	N
120	20241011	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	549	-1	5	-0.18	5006851	9119	2.64	549	550	549	715	385	550	549.06	0.00	0	5712	567	558	546	537	525	563	542	518	165	500	340	1	1	103569488	569	-1.96	2.15	12	0.01	-280.00	255.00	2390	20240226	-77.03	505	20240829	8.71	2390	-77.03	20240226	505	8.71	20240829	2390	-77.03	20240226	505	8.71	20240829	0.09	N	012170	500	517 억		0	N	N	10	N	00	N
121	20241010	160300	57	100.00	KOSPI		서비스업	N	N	N	N		N	550	9	2	1.66	186889891	341554	36.19	534	555	534	703	379	541	547.17	0.00	0	28777	580	560	549	529	518	555	524	518	162	500	330	1	1	103569488	570	-1.96	2.16	12	0.33	-280.00	255.00	2390	20240226	-76.99	505	20240829	8.91	2390	-76.99	20240226	505	8.91	20240829	2390	-76.99	20240226	505	8.91	20240829	0.08	N	012170	500	517 억		0	N	N	10	N	00	N
122	20241010	150305	57	100.00	KOSPI		서비스업	N	N	N	N		N	550	9	2	1.66	167718025	306664	32.49	534	555	534	703	379	541	546.91	0.00	0	28895	580	560	549	529	518	555	524	518	162	500	330	1	1	103569488	570	-1.96	2.16	12	0.30	-280.00	255.00	2390	20240226	-76.99	505	20240829	8.91	2390	-76.99	20240226	505	8.91	20240829	2390	-76.99	20240226	505	8.91	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
123	20241010	140302	57	100.00	KOSPI		서비스업	N	N	N	N		N	546	5	2	0.92	136564907	250104	26.50	534	552	534	703	379	541	546.03	0.00	0	17401	580	560	549	529	518	555	524	518	162	500	330	1	1	103569488	565	-1.95	2.14	12	0.24	-280.00	255.00	2390	20240226	-77.15	505	20240829	8.12	2390	-77.15	20240226	505	8.12	20240829	2390	-77.15	20240226	505	8.12	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
124	20241010	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	548	7	2	1.29	123258537	225769	23.92	534	552	534	703	379	541	545.95	0.00	0	12832	580	560	549	529	518	555	524	518	162	500	330	1	1	103569488	568	-1.96	2.15	12	0.22	-280.00	255.00	2390	20240226	-77.07	505	20240829	8.51	2390	-77.07	20240226	505	8.51	20240829	2390	-77.07	20240226	505	8.51	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
125	20241010	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	548	7	2	1.29	115236681	211165	22.37	534	552	534	703	379	541	545.72	0.00	0	13674	580	560	549	529	518	555	524	518	162	500	330	1	1	103569488	568	-1.96	2.15	12	0.20	-280.00	255.00	2390	20240226	-77.07	505	20240829	8.51	2390	-77.07	20240226	505	8.51	20240829	2390	-77.07	20240226	505	8.51	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
126	20241010	110300	57	100.00	KOSPI		서비스업	N	N	N	N		N	551	10	2	1.85	100952358	185037	19.61	534	552	534	703	379	541	545.58	0.00	0	11699	580	560	549	529	518	555	524	518	162	500	330	1	1	103569488	571	-1.97	2.16	12	0.18	-280.00	255.00	2390	20240226	-76.95	505	20240829	9.11	2390	-76.95	20240226	505	9.11	20240829	2390	-76.95	20240226	505	9.11	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
127	20241010	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	545	4	2	0.74	79670145	146158	15.49	534	552	534	703	379	541	545.10	0.00	0	3322	580	560	549	529	518	555	524	518	162	500	330	1	1	103569488	564	-1.95	2.14	12	0.14	-280.00	255.00	2390	20240226	-77.20	505	20240829	7.92	2390	-77.20	20240226	505	7.92	20240829	2390	-77.20	20240226	505	7.92	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
128	20241010	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	541	0	3	0.00	20962555	39136	4.15	534	542	534	703	379	541	535.63	0.00	0	5829	580	560	549	529	518	555	524	518	162	500	330	1	1	103569488	560	-1.93	2.12	12	0.04	-280.00	255.00	2390	20240226	-77.36	505	20240829	7.13	2390	-77.36	20240226	505	7.13	20240829	2390	-77.36	20240226	505	7.13	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
129	20241008	160300	57	100.00	KOSPI		서비스업	N	N	N	N		N	541	-23	5	-4.08	516218570	938250	155.86	565	569	538	733	395	564	550.22	0.00	0	-115385	588	575	566	553	544	582	560	518	169	500	340	1	1	103569488	560	-1.93	2.12	12	0.91	-280.00	255.00	2390	20240226	-77.36	505	20240829	7.13	2390	-77.36	20240226	505	7.13	20240829	2390	-77.36	20240226	505	7.13	20240829	0.07	N	012170	500	517 억		0	N	N	6	N	00	N
130	20241008	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	546	-18	5	-3.19	492944921	895342	148.73	565	569	538	733	395	564	550.57	0.00	0	-107456	588	575	566	553	544	582	560	518	169	500	340	1	1	103569488	565	-1.95	2.14	12	0.86	-280.00	255.00	2390	20240226	-77.15	505	20240829	8.12	2390	-77.15	20240226	505	8.12	20240829	2390	-77.15	20240226	505	8.12	20240829	0.07	N	012170	500	517 억		0	N	N	6	N	00	N
131	20241008	140302	57	100.00	KOSPI		서비스업	N	N	N	N		N	549	-15	5	-2.66	387441056	700639	116.39	565	569	543	733	395	564	552.98	0.00	0	-86876	588	575	566	553	544	582	560	518	169	500	340	1	1	103569488	569	-1.96	2.15	12	0.68	-280.00	255.00	2390	20240226	-77.03	505	20240829	8.71	2390	-77.03	20240226	505	8.71	20240829	2390	-77.03	20240226	505	8.71	20240829	0.07	N	012170	500	517 억		0	N	N	6	N	00	N
132	20241008	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	545	-19	5	-3.37	356504670	643976	106.98	565	569	543	733	395	564	553.60	0.00	0	-84819	588	575	566	553	544	582	560	518	169	500	340	1	1	103569488	564	-1.95	2.14	12	0.62	-280.00	255.00	2390	20240226	-77.20	505	20240829	7.92	2390	-77.20	20240226	505	7.92	20240829	2390	-77.20	20240226	505	7.92	20240829	0.07	N	012170	500	517 억		0	N	N	6	N	00	N
133	20241008	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	544	-20	5	-3.55	325120180	586499	97.43	565	569	543	733	395	564	554.34	0.00	0	-68654	588	575	566	553	544	582	560	518	169	500	340	1	1	103569488	563	-1.94	2.13	12	0.57	-280.00	255.00	2390	20240226	-77.24	505	20240829	7.72	2390	-77.24	20240226	505	7.72	20240829	2390	-77.24	20240226	505	7.72	20240829	0.07	N	012170	500	517 억		0	N	N	6	N	00	N
134	20241008	110300	57	100.00	KOSPI		서비스업	N	N	N	N		N	547	-17	5	-3.01	270793738	487355	80.96	565	569	547	733	395	564	555.64	0.00	0	-35279	588	575	566	553	544	582	560	518	169	500	340	1	1	103569488	567	-1.95	2.15	12	0.47	-280.00	255.00	2390	20240226	-77.11	505	20240829	8.32	2390	-77.11	20240226	505	8.32	20240829	2390	-77.11	20240226	505	8.32	20240829	0.07	N	012170	500	517 억		0	N	N	6	N	00	N
135	20241008	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	565	1	2	0.18	89454214	159484	26.49	565	569	557	733	395	564	560.90	0.00	0	-28935	588	575	566	553	544	582	560	518	169	500	340	1	1	103569488	585	-2.02	2.22	12	0.15	-280.00	255.00	2390	20240226	-76.36	505	20240829	11.88	2390	-76.36	20240226	505	11.88	20240829	2390	-76.36	20240226	505	11.88	20240829	0.07	N	012170	500	517 억		0	N	N	6	N	00	N
136	20241008	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	565	1	2	0.18	4320807	7636	1.27	565	569	565	733	395	564	565.85	0.00	0	-1259	588	575	566	553	544	582	560	518	169	500	340	1	1	103569488	585	-2.02	2.22	12	0.01	-280.00	255.00	2390	20240226	-76.36	505	20240829	11.88	2390	-76.36	20240226	505	11.88	20240829	2390	-76.36	20240226	505	11.88	20240829	0.07	N	012170	500	517 억		0	N	N	6	N	00	N
137	20241007	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	564	-6	5	-1.05	340391716	600152	74.60	557	579	557	741	399	570	567.19	0.00	0	39392	592	580	565	553	538	573	546	518	171	500	350	1	1	103569488	584	-2.01	2.21	12	0.58	-280.00	255.00	2390	20240226	-76.40	505	20240829	11.68	2390	-76.40	20240226	505	11.68	20240829	2390	-76.40	20240226	505	11.68	20240829	0.07	N	012170	500	517 억		0	N	N	6	N	00	N
138	20241007	150257	57	100.00	KOSPI		서비스업	N	N	N	N		N	567	-3	5	-0.53	294667708	519001	64.51	557	579	557	741	399	570	567.76	0.00	0	40757	592	580	565	553	538	573	546	518	171	500	350	1	1	103569488	587	-2.02	2.22	12	0.50	-280.00	255.00	2390	20240226	-76.28	505	20240829	12.28	2390	-76.28	20240226	505	12.28	20240829	2390	-76.28	20240226	505	12.28	20240829	0.07	N	012170	500	517 억		0	N	N	0	N	00	N
139	20241007	140315	57	100.00	KOSPI		서비스업	N	N	N	N		N	573	3	2	0.53	236566298	415833	51.69	557	579	557	741	399	570	568.90	0.00	0	24836	592	580	565	553	538	573	546	518	171	500	350	1	1	103569488	593	-2.05	2.25	12	0.40	-280.00	255.00	2390	20240226	-76.03	505	20240829	13.47	2390	-76.03	20240226	505	13.47	20240829	2390	-76.03	20240226	505	13.47	20240829	0.07	N	012170	500	517 억		0	N	N	0	N	00	N
140	20241007	130257	57	100.00	KOSPI		서비스업	N	N	N	N		N	572	2	2	0.35	196156706	344854	42.87	557	579	557	741	399	570	568.81	0.00	0	22207	592	580	565	553	538	573	546	518	171	500	350	1	1	103569488	592	-2.04	2.24	12	0.33	-280.00	255.00	2390	20240226	-76.07	505	20240829	13.27	2390	-76.07	20240226	505	13.27	20240829	2390	-76.07	20240226	505	13.27	20240829	0.07	N	012170	500	517 억		0	N	N	0	N	00	N
141	20241007	120322	57	100.00	KOSPI		서비스업	N	N	N	N		N	570	0	3	0.00	182368912	320689	39.86	557	579	557	741	399	570	568.68	0.00	0	18473	592	580	565	553	538	573	546	518	171	500	350	1	1	103569488	590	-2.04	2.24	12	0.31	-280.00	255.00	2390	20240226	-76.15	505	20240829	12.87	2390	-76.15	20240226	505	12.87	20240829	2390	-76.15	20240226	505	12.87	20240829	0.07	N	012170	500	517 억		0	N	N	0	N	00	N
142	20241007	110254	57	100.00	KOSPI		서비스업	N	N	N	N		N	577	7	2	1.23	114860868	202665	25.19	557	578	557	741	399	570	566.75	0.00	0	22193	592	580	565	553	538	573	546	518	171	500	350	1	1	103569488	598	-2.06	2.26	12	0.20	-280.00	255.00	2390	20240226	-75.86	505	20240829	14.26	2390	-75.86	20240226	505	14.26	20240829	2390	-75.86	20240226	505	14.26	20240829	0.07	N	012170	500	517 억		0	N	N	0	N	00	N
143	20241007	100252	57	100.00	KOSPI		서비스업	N	N	N	N		N	571	1	2	0.18	78459525	139055	17.28	557	575	557	741	399	570	564.23	0.00	0	27462	592	580	565	553	538	573	546	518	171	500	350	1	1	103569488	591	-2.04	2.24	12	0.13	-280.00	255.00	2390	20240226	-76.11	505	20240829	13.07	2390	-76.11	20240226	505	13.07	20240829	2390	-76.11	20240226	505	13.07	20240829	0.07	N	012170	500	517 억		0	N	N	0	N	00	N
144	20241007	090240	57	100.00	KOSPI		서비스업	N	N	N	N		N	565	-5	5	-0.88	41512849	74298	9.24	557	572	557	741	399	570	558.73	0.00	0	45849	592	580	565	553	538	573	546	518	171	500	350	1	1	103569488	585	-2.02	2.22	12	0.07	-280.00	255.00	2390	20240226	-76.36	505	20240829	11.88	2390	-76.36	20240226	505	11.88	20240829	2390	-76.36	20240226	505	11.88	20240829	0.07	N	012170	500	517 억		0	N	N	0	N	00	N
145	20241004	160246	57	100.00	KOSPI		서비스업	N	N	N	N		N	570	3	2	0.53	449900718	802234	163.30	577	577	550	737	397	567	560.81	0.00	0	173624	589	578	572	561	555	575	558	518	170	500	350	1	1	103569488	590	-2.04	2.24	12	0.77	-280.00	255.00	2390	20240226	-76.15	505	20240829	12.87	2390	-76.15	20240226	505	12.87	20240829	2390	-76.15	20240226	505	12.87	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
146	20241004	150246	57	100.00	KOSPI		서비스업	N	N	N	N		N	569	2	2	0.35	435224600	776416	158.05	577	577	550	737	397	567	560.56	0.00	0	182023	589	578	572	561	555	575	558	518	170	500	350	1	1	103569488	589	-2.03	2.23	12	0.75	-280.00	255.00	2390	20240226	-76.19	505	20240829	12.67	2390	-76.19	20240226	505	12.67	20240829	2390	-76.19	20240226	505	12.67	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
147	20241004	140247	57	100.00	KOSPI		서비스업	N	N	N	N		N	561	-6	5	-1.06	414173565	739331	150.50	577	577	550	737	397	567	560.20	0.00	0	195675	589	578	572	561	555	575	558	518	170	500	350	1	1	103569488	581	-2.00	2.20	12	0.71	-280.00	255.00	2390	20240226	-76.53	505	20240829	11.09	2390	-76.53	20240226	505	11.09	20240829	2390	-76.53	20240226	505	11.09	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
148	20241004	130246	57	100.00	KOSPI		서비스업	N	N	N	N		N	567	0	3	0.00	384976306	687692	139.99	577	577	550	737	397	567	559.81	0.00	0	197023	589	578	572	561	555	575	558	518	170	500	350	1	1	103569488	587	-2.02	2.22	12	0.66	-280.00	255.00	2390	20240226	-76.28	505	20240829	12.28	2390	-76.28	20240226	505	12.28	20240829	2390	-76.28	20240226	505	12.28	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
149	20241004	120246	57	100.00	KOSPI		서비스업	N	N	N	N		N	567	0	3	0.00	366240060	654664	133.27	577	577	550	737	397	567	559.43	0.00	0	219831	589	578	572	561	555	575	558	518	170	500	350	1	1	103569488	587	-2.02	2.22	12	0.63	-280.00	255.00	2390	20240226	-76.28	505	20240829	12.28	2390	-76.28	20240226	505	12.28	20240829	2390	-76.28	20240226	505	12.28	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
150	20241004	110246	57	100.00	KOSPI		서비스업	N	N	N	N		N	567	0	3	0.00	307755851	551273	112.22	577	577	550	737	397	567	558.26	0.00	0	226470	589	578	572	561	555	575	558	518	170	500	350	1	1	103569488	587	-2.02	2.22	12	0.53	-280.00	255.00	2390	20240226	-76.28	505	20240829	12.28	2390	-76.28	20240226	505	12.28	20240829	2390	-76.28	20240226	505	12.28	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
151	20241004	100246	57	100.00	KOSPI		서비스업	N	N	N	N		N	562	-5	5	-0.88	261791256	469859	95.65	577	577	550	737	397	567	557.17	0.00	0	238720	589	578	572	561	555	575	558	518	170	500	350	1	1	103569488	582	-2.01	2.20	12	0.45	-280.00	255.00	2390	20240226	-76.49	505	20240829	11.29	2390	-76.49	20240226	505	11.29	20240829	2390	-76.49	20240226	505	11.29	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
152	20241004	090244	57	100.00	KOSPI		서비스업	N	N	N	N		N	560	-7	5	-1.23	18569680	32794	6.68	577	577	560	737	397	567	566.25	0.00	0	3685	589	578	572	561	555	575	558	518	170	500	350	1	1	103569488	580	-2.00	2.20	12	0.03	-280.00	255.00	2390	20240226	-76.57	505	20240829	10.89	2390	-76.57	20240226	505	10.89	20240829	2390	-76.57	20240226	505	10.89	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
153	20241002	160243	57	100.00	KOSPI		서비스업	N	N	N	N		N	567	-14	5	-2.41	280255838	488298	40.72	582	583	566	755	407	581	573.87	0.00	0	-65443	615	597	588	570	561	593	566	518	174	500	360	1	1	103569488	587	-2.02	2.22	12	0.47	-280.00	255.00	2390	20240226	-76.28	505	20240829	12.28	2390	-76.28	20240226	505	12.28	20240829	2390	-76.28	20240226	505	12.28	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
154	20241002	150247	57	100.00	KOSPI		서비스업	N	N	N	N		N	572	-9	5	-1.55	269032439	468531	39.08	582	583	567	755	407	581	574.12	0.00	0	-63351	615	597	588	570	561	593	566	518	174	500	360	1	1	103569488	592	-2.04	2.24	12	0.45	-280.00	255.00	2390	20240226	-76.07	505	20240829	13.27	2390	-76.07	20240226	505	13.27	20240829	2390	-76.07	20240226	505	13.27	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
155	20241002	140246	57	100.00	KOSPI		서비스업	N	N	N	N		N	572	-9	5	-1.55	194309397	337343	28.13	582	583	571	755	407	581	575.91	0.00	0	-39378	615	597	588	570	561	593	566	518	174	500	360	1	1	103569488	592	-2.04	2.24	12	0.33	-280.00	255.00	2390	20240226	-76.07	505	20240829	13.27	2390	-76.07	20240226	505	13.27	20240829	2390	-76.07	20240226	505	13.27	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
156	20241002	130246	57	100.00	KOSPI		서비스업	N	N	N	N		N	576	-5	5	-0.86	153759258	266568	22.23	582	583	572	755	407	581	576.72	0.00	0	-11982	615	597	588	570	561	593	566	518	174	500	360	1	1	103569488	597	-2.06	2.26	12	0.26	-280.00	255.00	2390	20240226	-75.90	505	20240829	14.06	2390	-75.90	20240226	505	14.06	20240829	2390	-75.90	20240226	505	14.06	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
157	20241002	120243	57	100.00	KOSPI		서비스업	N	N	N	N		N	576	-5	5	-0.86	125119938	216796	18.08	582	583	572	755	407	581	577.03	0.00	0	-6540	615	597	588	570	561	593	566	518	174	500	360	1	1	103569488	597	-2.06	2.26	12	0.21	-280.00	255.00	2390	20240226	-75.90	505	20240829	14.06	2390	-75.90	20240226	505	14.06	20240829	2390	-75.90	20240226	505	14.06	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
158	20241002	110242	57	100.00	KOSPI		서비스업	N	N	N	N		N	576	-5	5	-0.86	111302548	192731	16.07	582	583	572	755	407	581	577.39	0.00	0	-10273	615	597	588	570	561	593	566	518	174	500	360	1	1	103569488	597	-2.06	2.26	12	0.19	-280.00	255.00	2390	20240226	-75.90	505	20240829	14.06	2390	-75.90	20240226	505	14.06	20240829	2390	-75.90	20240226	505	14.06	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
159	20241002	100242	57	100.00	KOSPI		서비스업	N	N	N	N		N	575	-6	5	-1.03	93080833	161092	13.44	582	583	572	755	407	581	577.69	0.00	0	-13128	615	597	588	570	561	593	566	518	174	500	360	1	1	103569488	596	-2.05	2.25	12	0.16	-280.00	255.00	2390	20240226	-75.94	505	20240829	13.86	2390	-75.94	20240226	505	13.86	20240829	2390	-75.94	20240226	505	13.86	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N
160	20241002	090239	57	100.00	KOSPI		서비스업	N	N	N	N		N	576	-5	5	-0.86	12232712	21074	1.76	582	583	576	755	407	581	580.26	0.00	0	-5883	615	597	588	570	561	593	566	518	174	500	360	1	1	103569488	597	-2.06	2.26	12	0.02	-280.00	255.00	2390	20240226	-75.90	505	20240829	14.06	2390	-75.90	20240226	505	14.06	20240829	2390	-75.90	20240226	505	14.06	20240829	0.08	N	012170	500	517 억		0	N	N	0	N	00	N