KissMeData/016880/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 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	160337	57	100.00	KOSPI	서비스업	N	N	N	N	N	900	-1	5	-0.11	77719554	86103	76.86	904	909	896	1171	631	901	902.63	2.35	-23973	912	906	903	897	894	905	896	422	270	500	550	1	1	79927080	719	-6.82	1.03	12	0.11	-132.00	871.00	1970	20231116	-54.31	883	20240805	1.93	1627	-44.68	20240522	883	1.93	20240805	1970	-54.31	20231116	883	1.93	20240805	0.51	N	016880	500	422 억	1874560	N	N	0	N	N
3	20241031	150341	57	100.00	KOSPI	서비스업	N	N	N	N	N	904	3	2	0.33	72060137	79812	71.24	904	909	896	1171	631	901	902.87	2.35	-23688	912	906	903	897	894	905	896	422	270	500	550	1	1	79927080	723	-6.85	1.04	12	0.10	-132.00	871.00	1970	20231116	-54.11	883	20240805	2.38	1627	-44.44	20240522	883	2.38	20240805	1970	-54.11	20231116	883	2.38	20240805	0.51	N	016880	500	422 억	1874560	N	N	0	N	N
4	20241031	140341	57	100.00	KOSPI	서비스업	N	N	N	N	N	906	5	2	0.55	51593259	57154	51.02	904	909	896	1171	631	901	902.71	2.35	-23999	912	906	903	897	894	905	896	422	270	500	550	1	1	79927080	724	-6.86	1.04	12	0.07	-132.00	871.00	1970	20231116	-54.01	883	20240805	2.60	1627	-44.31	20240522	883	2.60	20240805	1970	-54.01	20231116	883	2.60	20240805	0.51	N	016880	500	422 억	1874560	N	N	0	N	N
5	20241031	130340	57	100.00	KOSPI	서비스업	N	N	N	N	N	906	5	2	0.55	44964813	49808	44.46	904	909	896	1171	631	901	902.76	2.35	-23771	912	906	903	897	894	905	896	422	270	500	550	1	1	79927080	724	-6.86	1.04	12	0.06	-132.00	871.00	1970	20231116	-54.01	883	20240805	2.60	1627	-44.31	20240522	883	2.60	20240805	1970	-54.01	20231116	883	2.60	20240805	0.51	N	016880	500	422 억	1874560	N	N	0	N	N
6	20241031	120340	57	100.00	KOSPI	서비스업	N	N	N	N	N	906	5	2	0.55	36205011	40120	35.81	904	909	896	1171	631	901	902.42	2.35	-26515	912	906	903	897	894	905	896	422	270	500	550	1	1	79927080	724	-6.86	1.04	12	0.05	-132.00	871.00	1970	20231116	-54.01	883	20240805	2.60	1627	-44.31	20240522	883	2.60	20240805	1970	-54.01	20231116	883	2.60	20240805	0.51	N	016880	500	422 억	1874560	N	N	0	N	N
7	20241031	110341	57	100.00	KOSPI	서비스업	N	N	N	N	N	905	4	2	0.44	33691384	37342	33.33	904	909	896	1171	631	901	902.24	2.35	-27501	912	906	903	897	894	905	896	422	270	500	550	1	1	79927080	723	-6.86	1.04	12	0.05	-132.00	871.00	1970	20231116	-54.06	883	20240805	2.49	1627	-44.38	20240522	883	2.49	20240805	1970	-54.06	20231116	883	2.49	20240805	0.51	N	016880	500	422 억	1874560	N	N	0	N	N
8	20241031	100340	57	100.00	KOSPI	서비스업	N	N	N	N	N	909	8	2	0.89	30945846	34315	30.63	904	909	896	1171	631	901	901.82	2.35	-25358	912	906	903	897	894	905	896	422	270	500	550	1	1	79927080	727	-6.89	1.04	12	0.04	-132.00	871.00	1970	20231116	-53.86	883	20240805	2.94	1627	-44.13	20240522	883	2.94	20240805	1970	-53.86	20231116	883	2.94	20240805	0.51	N	016880	500	422 억	1874560	N	N	0	N	N
9	20241031	090339	57	100.00	KOSPI	서비스업	N	N	N	N	N	904	3	2	0.33	12172015	13514	12.06	904	904	897	1171	631	901	900.70	2.35	-13144	912	906	903	897	894	905	896	422	270	500	550	1	1	79927080	723	-6.85	1.04	12	0.02	-132.00	871.00	1970	20231116	-54.11	883	20240805	2.38	1627	-44.44	20240522	883	2.38	20240805	1970	-54.11	20231116	883	2.38	20240805	0.51	N	016880	500	422 억	1874560	N	N	0	N	N
10	20241030	160338	57	100.00	KOSPI	서비스업	N	N	N	N	N	901	-1	5	-0.11	100290432	110917	110.09	901	909	900	1172	632	902	904.21	2.33	7600	913	907	899	893	885	910	896	422	270	500	550	1	1	79927080	720	-6.83	1.03	12	0.14	-132.00	871.00	1970	20231116	-54.26	883	20240805	2.04	1627	-44.62	20240522	883	2.04	20240805	1970	-54.26	20231116	883	2.04	20240805	0.53	N	016880	500	422 억	1865393	N	N	0	N	N
11	20241030	150346	57	100.00	KOSPI	서비스업	N	N	N	N	N	905	3	2	0.33	94478480	104470	103.69	901	909	900	1172	632	902	904.36	2.33	7736	913	907	899	893	885	910	896	422	270	500	550	1	1	79927080	723	-6.86	1.04	12	0.13	-132.00	871.00	1970	20231116	-54.06	883	20240805	2.49	1627	-44.38	20240522	883	2.49	20240805	1970	-54.06	20231116	883	2.49	20240805	0.53	N	016880	500	422 억	1865393	N	N	0	N	N
12	20241030	140342	57	100.00	KOSPI	서비스업	N	N	N	N	N	905	3	2	0.33	79274825	87648	86.99	901	909	900	1172	632	902	904.47	2.33	15944	913	907	899	893	885	910	896	422	270	500	550	1	1	79927080	723	-6.86	1.04	12	0.11	-132.00	871.00	1970	20231116	-54.06	883	20240805	2.49	1627	-44.38	20240522	883	2.49	20240805	1970	-54.06	20231116	883	2.49	20240805	0.53	N	016880	500	422 억	1865393	N	N	0	N	N
13	20241030	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	907	5	2	0.55	70269539	77699	77.12	901	909	900	1172	632	902	904.38	2.33	16165	913	907	899	893	885	910	896	422	270	500	550	1	1	79927080	725	-6.87	1.04	12	0.10	-132.00	871.00	1970	20231116	-53.96	883	20240805	2.72	1627	-44.25	20240522	883	2.72	20240805	1970	-53.96	20231116	883	2.72	20240805	0.53	N	016880	500	422 억	1865393	N	N	0	N	N
14	20241030	120344	57	100.00	KOSPI	서비스업	N	N	N	N	N	904	2	2	0.22	65022843	71900	71.36	901	909	900	1172	632	902	904.35	2.33	16433	913	907	899	893	885	910	896	422	270	500	550	1	1	79927080	723	-6.85	1.04	12	0.09	-132.00	871.00	1970	20231116	-54.11	883	20240805	2.38	1627	-44.44	20240522	883	2.38	20240805	1970	-54.11	20231116	883	2.38	20240805	0.53	N	016880	500	422 억	1865393	N	N	0	N	N
15	20241030	110341	57	100.00	KOSPI	서비스업	N	N	N	N	N	902	0	3	0.00	57787726	63891	63.41	901	909	900	1172	632	902	904.47	2.33	12665	913	907	899	893	885	910	896	422	270	500	550	1	1	79927080	721	-6.83	1.04	12	0.08	-132.00	871.00	1970	20231116	-54.21	883	20240805	2.15	1627	-44.56	20240522	883	2.15	20240805	1970	-54.21	20231116	883	2.15	20240805	0.53	N	016880	500	422 억	1865393	N	N	0	N	N
16	20241030	100340	57	100.00	KOSPI	서비스업	N	N	N	N	N	903	1	2	0.11	19673558	21765	21.60	901	909	900	1172	632	902	903.91	2.33	-2105	913	907	899	893	885	910	896	422	270	500	550	1	1	79927080	722	-6.84	1.04	12	0.03	-132.00	871.00	1970	20231116	-54.16	883	20240805	2.27	1627	-44.50	20240522	883	2.27	20240805	1970	-54.16	20231116	883	2.27	20240805	0.53	N	016880	500	422 억	1865393	N	N	0	N	N
17	20241030	090340	57	100.00	KOSPI	서비스업	N	N	N	N	N	906	4	2	0.44	681231	756	0.75	901	909	901	1172	632	902	901.10	2.33	-107	913	907	899	893	885	910	896	422	270	500	550	1	1	79927080	724	-6.86	1.04	12	0.00	-132.00	871.00	1970	20231116	-54.01	883	20240805	2.60	1627	-44.31	20240522	883	2.60	20240805	1970	-54.01	20231116	883	2.60	20240805	0.53	N	016880	500	422 억	1865393	N	N	0	N	N
18	20241029	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	902	1	2	0.11	88573468	98773	77.98	900	905	891	1171	631	901	896.74	2.33	4547	920	910	899	889	878	915	894	422	270	500	550	1	1	79927080	721	-6.83	1.04	12	0.12	-132.00	871.00	1970	20231116	-54.21	883	20240805	2.15	1627	-44.56	20240522	883	2.15	20240805	1970	-54.21	20231116	883	2.15	20240805	0.53	N	016880	500	422 억	1860846	N	N	1	N	N
19	20241029	150336	57	100.00	KOSPI	서비스업	N	N	N	N	N	902	1	2	0.11	81566128	91005	71.85	900	903	891	1171	631	901	896.28	2.33	-1312	920	910	899	889	878	915	894	422	270	500	550	1	1	79927080	721	-6.83	1.04	12	0.11	-132.00	871.00	1970	20231116	-54.21	883	20240805	2.15	1627	-44.56	20240522	883	2.15	20240805	1970	-54.21	20231116	883	2.15	20240805	0.53	N	016880	500	422 억	1860846	N	N	1	N	N
20	20241029	140331	57	100.00	KOSPI	서비스업	N	N	N	N	N	900	-1	5	-0.11	63525033	70934	56.00	900	901	891	1171	631	901	895.55	2.33	-2985	920	910	899	889	878	915	894	422	270	500	550	1	1	79927080	719	-6.82	1.03	12	0.09	-132.00	871.00	1970	20231116	-54.31	883	20240805	1.93	1627	-44.68	20240522	883	1.93	20240805	1970	-54.31	20231116	883	1.93	20240805	0.53	N	016880	500	422 억	1860846	N	N	1	N	N
21	20241029	130332	57	100.00	KOSPI	서비스업	N	N	N	N	N	898	-3	5	-0.33	53800741	60100	47.45	900	901	891	1171	631	901	895.19	2.33	-861	920	910	899	889	878	915	894	422	270	500	550	1	1	79927080	718	-6.80	1.03	12	0.08	-132.00	871.00	1970	20231116	-54.42	883	20240805	1.70	1627	-44.81	20240522	883	1.70	20240805	1970	-54.42	20231116	883	1.70	20240805	0.53	N	016880	500	422 억	1860846	N	N	1	N	N
22	20241029	120334	57	100.00	KOSPI	서비스업	N	N	N	N	N	898	-3	5	-0.33	45541818	50890	40.18	900	901	891	1171	631	901	894.91	2.33	-485	920	910	899	889	878	915	894	422	270	500	550	1	1	79927080	718	-6.80	1.03	12	0.06	-132.00	871.00	1970	20231116	-54.42	883	20240805	1.70	1627	-44.81	20240522	883	1.70	20240805	1970	-54.42	20231116	883	1.70	20240805	0.53	N	016880	500	422 억	1860846	N	N	1	N	N
23	20241029	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	898	-3	5	-0.33	39088978	43690	34.49	900	901	891	1171	631	901	894.69	2.33	-398	920	910	899	889	878	915	894	422	270	500	550	1	1	79927080	718	-6.80	1.03	12	0.05	-132.00	871.00	1970	20231116	-54.42	883	20240805	1.70	1627	-44.81	20240522	883	1.70	20240805	1970	-54.42	20231116	883	1.70	20240805	0.53	N	016880	500	422 억	1860846	N	N	1	N	N
24	20241029	100334	57	100.00	KOSPI	서비스업	N	N	N	N	N	900	-1	5	-0.11	33271129	37198	29.37	900	901	891	1171	631	901	894.43	2.33	1002	920	910	899	889	878	915	894	422	270	500	550	1	1	79927080	719	-6.82	1.03	12	0.05	-132.00	871.00	1970	20231116	-54.31	883	20240805	1.93	1627	-44.68	20240522	883	1.93	20240805	1970	-54.31	20231116	883	1.93	20240805	0.53	N	016880	500	422 억	1860846	N	N	1	N	N
25	20241028	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	901	13	2	1.46	113902287	126665	105.83	888	909	888	1154	622	888	899.24	2.28	43034	904	896	891	883	878	894	881	422	266	500	550	1	1	79927080	720	-6.83	1.03	12	0.16	-132.00	871.00	1970	20231116	-54.26	883	20240805	2.04	1627	-44.62	20240522	883	2.04	20240805	1970	-54.26	20231116	883	2.04	20240805	0.54	N	016880	500	422 억	1819748	N	N	1	N	N
26	20241028	150330	57	100.00	KOSPI	서비스업	N	N	N	N	N	902	14	2	1.58	97247813	108118	90.33	888	909	888	1154	622	888	899.46	2.28	43073	904	896	891	883	878	894	881	422	266	500	550	1	1	79927080	721	-6.83	1.04	12	0.14	-132.00	871.00	1970	20231116	-54.21	883	20240805	2.15	1627	-44.56	20240522	883	2.15	20240805	1970	-54.21	20231116	883	2.15	20240805	0.54	N	016880	500	422 억	1819748	N	N	0	N	N
27	20241028	140333	57	100.00	KOSPI	서비스업	N	N	N	N	N	904	16	2	1.80	95289465	105951	88.52	888	909	888	1154	622	888	899.37	2.28	41479	904	896	891	883	878	894	881	422	266	500	550	1	1	79927080	723	-6.85	1.04	12	0.13	-132.00	871.00	1970	20231116	-54.11	883	20240805	2.38	1627	-44.44	20240522	883	2.38	20240805	1970	-54.11	20231116	883	2.38	20240805	0.54	N	016880	500	422 억	1819748	N	N	0	N	N
28	20241028	130330	57	100.00	KOSPI	서비스업	N	N	N	N	N	902	14	2	1.58	67893175	75605	63.17	888	905	888	1154	622	888	898.00	2.28	23848	904	896	891	883	878	894	881	422	266	500	550	1	1	79927080	721	-6.83	1.04	12	0.09	-132.00	871.00	1970	20231116	-54.21	883	20240805	2.15	1627	-44.56	20240522	883	2.15	20240805	1970	-54.21	20231116	883	2.15	20240805	0.54	N	016880	500	422 억	1819748	N	N	0	N	N
29	20241028	120331	57	100.00	KOSPI	서비스업	N	N	N	N	N	900	12	2	1.35	47771479	53256	44.49	888	905	888	1154	622	888	897.02	2.28	6706	904	896	891	883	878	894	881	422	266	500	550	1	1	79927080	719	-6.82	1.03	12	0.07	-132.00	871.00	1970	20231116	-54.31	883	20240805	1.93	1627	-44.68	20240522	883	1.93	20240805	1970	-54.31	20231116	883	1.93	20240805	0.54	N	016880	500	422 억	1819748	N	N	0	N	N
30	20241028	110310	57	100.00	KOSPI	서비스업	N	N	N	N	N	900	12	2	1.35	41085699	45822	38.28	888	905	888	1154	622	888	896.64	2.28	3787	904	896	891	883	878	894	881	422	266	500	550	1	1	79927080	719	-6.82	1.03	12	0.06	-132.00	871.00	1970	20231116	-54.31	883	20240805	1.93	1627	-44.68	20240522	883	1.93	20240805	1970	-54.31	20231116	883	1.93	20240805	0.54	N	016880	500	422 억	1819748	N	N	0	N	N
31	20241028	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	899	11	2	1.24	15240096	17019	14.22	888	905	888	1154	622	888	895.48	2.28	-1161	904	896	891	883	878	894	881	422	266	500	550	1	1	79927080	719	-6.81	1.03	12	0.02	-132.00	871.00	1970	20231116	-54.37	883	20240805	1.81	1627	-44.74	20240522	883	1.81	20240805	1970	-54.37	20231116	883	1.81	20240805	0.54	N	016880	500	422 억	1819748	N	N	0	N	N
32	20241028	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	904	16	2	1.80	2675072	3010	2.51	888	904	888	1154	622	888	888.73	2.28	1111	904	896	891	883	878	894	881	422	266	500	550	1	1	79927080	723	-6.85	1.04	12	0.00	-132.00	871.00	1970	20231116	-54.11	883	20240805	2.38	1627	-44.44	20240522	883	2.38	20240805	1970	-54.11	20231116	883	2.38	20240805	0.54	N	016880	500	422 억	1819748	N	N	0	N	N
33	20241025	160327	57	100.00	KOSPI	서비스업	N	N	N	N	N	888	0	3	0.00	103776824	116775	90.40	888	899	886	1154	622	888	888.70	2.28	-4399	908	897	891	880	874	895	878	422	266	500	550	1	1	79927080	710	-6.73	1.02	12	0.15	-132.00	871.00	1970	20231116	-54.92	883	20240805	0.57	1627	-45.42	20240522	883	0.57	20240805	1970	-54.92	20231116	883	0.57	20240805	0.57	N	016880	500	422 억	1825341	N	N	0	N	N
34	20241025	150331	57	100.00	KOSPI	서비스업	N	N	N	N	N	893	5	2	0.56	78528220	88365	68.41	888	899	886	1154	622	888	888.68	2.28	-6773	908	897	891	880	874	895	878	422	266	500	550	1	1	79927080	714	-6.77	1.03	12	0.11	-132.00	871.00	1970	20231116	-54.67	883	20240805	1.13	1627	-45.11	20240522	883	1.13	20240805	1970	-54.67	20231116	883	1.13	20240805	0.57	N	016880	500	422 억	1825341	N	N	0	N	N
35	20241025	140330	57	100.00	KOSPI	서비스업	N	N	N	N	N	892	4	2	0.45	65132672	73331	56.77	888	899	886	1154	622	888	888.20	2.28	-6442	908	897	891	880	874	895	878	422	266	500	550	1	1	79927080	713	-6.76	1.02	12	0.09	-132.00	871.00	1970	20231116	-54.72	883	20240805	1.02	1627	-45.18	20240522	883	1.02	20240805	1970	-54.72	20231116	883	1.02	20240805	0.57	N	016880	500	422 억	1825341	N	N	0	N	N
36	20241025	130332	57	100.00	KOSPI	서비스업	N	N	N	N	N	890	2	2	0.23	58750554	66162	51.22	888	899	886	1154	622	888	887.98	2.28	-6439	908	897	891	880	874	895	878	422	266	500	550	1	1	79927080	711	-6.74	1.02	12	0.08	-132.00	871.00	1970	20231116	-54.82	883	20240805	0.79	1627	-45.30	20240522	883	0.79	20240805	1970	-54.82	20231116	883	0.79	20240805	0.57	N	016880	500	422 억	1825341	N	N	0	N	N
37	20241025	120332	57	100.00	KOSPI	서비스업	N	N	N	N	N	888	0	3	0.00	57631954	64908	50.25	888	899	886	1154	622	888	887.90	2.28	-6439	908	897	891	880	874	895	878	422	266	500	550	1	1	79927080	710	-6.73	1.02	12	0.08	-132.00	871.00	1970	20231116	-54.92	883	20240805	0.57	1627	-45.42	20240522	883	0.57	20240805	1970	-54.92	20231116	883	0.57	20240805	0.57	N	016880	500	422 억	1825341	N	N	0	N	N
38	20241025	110329	57	100.00	KOSPI	서비스업	N	N	N	N	N	889	1	2	0.11	41312568	46533	36.02	888	899	886	1154	622	888	887.81	2.28	-12197	908	897	891	880	874	895	878	422	266	500	550	1	1	79927080	711	-6.73	1.02	12	0.06	-132.00	871.00	1970	20231116	-54.87	883	20240805	0.68	1627	-45.36	20240522	883	0.68	20240805	1970	-54.87	20231116	883	0.68	20240805	0.57	N	016880	500	422 억	1825341	N	N	0	N	N
39	20241025	100330	57	100.00	KOSPI	서비스업	N	N	N	N	N	891	3	2	0.34	15035602	16902	13.08	888	899	888	1154	622	888	889.58	2.28	-3966	908	897	891	880	874	895	878	422	266	500	550	1	1	79927080	712	-6.75	1.02	12	0.02	-132.00	871.00	1970	20231116	-54.77	883	20240805	0.91	1627	-45.24	20240522	883	0.91	20240805	1970	-54.77	20231116	883	0.91	20240805	0.57	N	016880	500	422 억	1825341	N	N	0	N	N
40	20241025	090329	57	100.00	KOSPI	서비스업	N	N	N	N	N	893	5	2	0.56	3681004	4144	3.21	888	893	888	1154	622	888	888.27	2.28	507	908	897	891	880	874	895	878	422	266	500	550	1	1	79927080	714	-6.77	1.03	12	0.01	-132.00	871.00	1970	20231116	-54.67	883	20240805	1.13	1627	-45.11	20240522	883	1.13	20240805	1970	-54.67	20231116	883	1.13	20240805	0.57	N	016880	500	422 억	1825341	N	N	0	N	N
41	20241024	160326	57	100.00	KOSPI	서비스업	N	N	N	N	N	888	-9	5	-1.00	114286165	128262	62.09	892	902	885	1166	628	897	891.06	2.28	2998	916	906	897	887	878	902	883	422	269	500	550	1	1	79927080	710	-6.73	1.02	12	0.16	-132.00	871.00	1970	20231116	-54.92	883	20240805	0.57	1627	-45.42	20240522	883	0.57	20240805	1970	-54.92	20231116	883	0.57	20240805	0.58	N	016880	500	422 억	1822874	N	N	0	N	N
42	20241024	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	893	-4	5	-0.45	89623073	100521	48.66	892	902	885	1166	628	897	891.59	2.28	-3216	916	906	897	887	878	902	883	422	269	500	550	1	1	79927080	714	-6.77	1.03	12	0.13	-132.00	871.00	1970	20231116	-54.67	883	20240805	1.13	1627	-45.11	20240522	883	1.13	20240805	1970	-54.67	20231116	883	1.13	20240805	0.58	N	016880	500	422 억	1822874	N	N	0	N	N
43	20241024	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	893	-4	5	-0.45	80625785	90476	43.80	892	902	885	1166	628	897	891.13	2.28	-4616	916	906	897	887	878	902	883	422	269	500	550	1	1	79927080	714	-6.77	1.03	12	0.11	-132.00	871.00	1970	20231116	-54.67	883	20240805	1.13	1627	-45.11	20240522	883	1.13	20240805	1970	-54.67	20231116	883	1.13	20240805	0.58	N	016880	500	422 억	1822874	N	N	0	N	N
44	20241024	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	895	-2	5	-0.22	75474030	84732	41.02	892	902	885	1166	628	897	890.74	2.28	-5479	916	906	897	887	878	902	883	422	269	500	550	1	1	79927080	715	-6.78	1.03	12	0.11	-132.00	871.00	1970	20231116	-54.57	883	20240805	1.36	1627	-44.99	20240522	883	1.36	20240805	1970	-54.57	20231116	883	1.36	20240805	0.58	N	016880	500	422 억	1822874	N	N	0	N	N
45	20241024	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	901	4	2	0.45	65717159	73897	35.77	892	901	885	1166	628	897	889.31	2.28	-5733	916	906	897	887	878	902	883	422	269	500	550	1	1	79927080	720	-6.83	1.03	12	0.09	-132.00	871.00	1970	20231116	-54.26	883	20240805	2.04	1627	-44.62	20240522	883	2.04	20240805	1970	-54.26	20231116	883	2.04	20240805	0.58	N	016880	500	422 억	1822874	N	N	0	N	N
46	20241024	110328	57	100.00	KOSPI	서비스업	N	N	N	N	N	892	-5	5	-0.56	63149319	71041	34.39	892	900	885	1166	628	897	888.91	2.28	-5207	916	906	897	887	878	902	883	422	269	500	550	1	1	79927080	713	-6.76	1.02	12	0.09	-132.00	871.00	1970	20231116	-54.72	883	20240805	1.02	1627	-45.18	20240522	883	1.02	20240805	1970	-54.72	20231116	883	1.02	20240805	0.58	N	016880	500	422 억	1822874	N	N	0	N	N
47	20241024	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	896	-1	5	-0.11	55235461	62183	30.10	892	900	885	1166	628	897	888.27	2.28	-5365	916	906	897	887	878	902	883	422	269	500	550	1	1	79927080	716	-6.79	1.03	12	0.08	-132.00	871.00	1970	20231116	-54.52	883	20240805	1.47	1627	-44.93	20240522	883	1.47	20240805	1970	-54.52	20231116	883	1.47	20240805	0.58	N	016880	500	422 억	1822874	N	N	0	N	N
48	20241024	090334	57	100.00	KOSPI	서비스업	N	N	N	N	N	890	-7	5	-0.78	5633500	6327	3.06	892	892	890	1166	628	897	890.39	2.28	-115	916	906	897	887	878	902	883	422	269	500	550	1	1	79927080	711	-6.74	1.02	12	0.01	-132.00	871.00	1970	20231116	-54.82	883	20240805	0.79	1627	-45.30	20240522	883	0.79	20240805	1970	-54.82	20231116	883	0.79	20240805	0.58	N	016880	500	422 억	1822874	N	N	0	N	N
49	20241023	160329	57	100.00	KOSPI	서비스업	N	N	N	N	N	897	-4	5	-0.44	174437611	194054	94.66	900	907	888	1171	631	901	898.93	2.21	25622	926	913	907	894	888	910	891	422	270	500	550	1	1	79927080	717	-6.80	1.03	12	0.24	-132.00	871.00	1970	20231116	-54.47	883	20240805	1.59	1627	-44.87	20240522	883	1.59	20240805	1970	-54.47	20231116	883	1.59	20240805	0.59	N	016880	500	422 억	1768960	N	N	1	N	N
50	20241023	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	906	5	2	0.55	162423555	180699	88.15	900	907	888	1171	631	901	898.86	2.21	23420	926	913	907	894	888	910	891	422	270	500	550	1	1	79927080	724	-6.86	1.04	12	0.23	-132.00	871.00	1970	20231116	-54.01	883	20240805	2.60	1627	-44.31	20240522	883	2.60	20240805	1970	-54.01	20231116	883	2.60	20240805	0.59	N	016880	500	422 억	1768960	N	N	1	N	N
51	20241023	140333	57	100.00	KOSPI	서비스업	N	N	N	N	N	897	-4	5	-0.44	142111175	158211	77.18	900	905	888	1171	631	901	898.24	2.21	12719	926	913	907	894	888	910	891	422	270	500	550	1	1	79927080	717	-6.80	1.03	12	0.20	-132.00	871.00	1970	20231116	-54.47	883	20240805	1.59	1627	-44.87	20240522	883	1.59	20240805	1970	-54.47	20231116	883	1.59	20240805	0.59	N	016880	500	422 억	1768960	N	N	1	N	N
52	20241023	130329	57	100.00	KOSPI	서비스업	N	N	N	N	N	902	1	2	0.11	137542566	153142	74.71	900	905	888	1171	631	901	898.14	2.21	12801	926	913	907	894	888	910	891	422	270	500	550	1	1	79927080	721	-6.83	1.04	12	0.19	-132.00	871.00	1970	20231116	-54.21	883	20240805	2.15	1627	-44.56	20240522	883	2.15	20240805	1970	-54.21	20231116	883	2.15	20240805	0.59	N	016880	500	422 억	1768960	N	N	1	N	N
53	20241023	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	895	-6	5	-0.67	96376233	107210	52.30	900	905	888	1171	631	901	898.95	2.21	-14114	926	913	907	894	888	910	891	422	270	500	550	1	1	79927080	715	-6.78	1.03	12	0.13	-132.00	871.00	1970	20231116	-54.57	883	20240805	1.36	1627	-44.99	20240522	883	1.36	20240805	1970	-54.57	20231116	883	1.36	20240805	0.59	N	016880	500	422 억	1768960	N	N	1	N	N
54	20241023	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	896	-5	5	-0.55	84585527	94043	45.88	900	905	888	1171	631	901	899.43	2.21	-14612	926	913	907	894	888	910	891	422	270	500	550	1	1	79927080	716	-6.79	1.03	12	0.12	-132.00	871.00	1970	20231116	-54.52	883	20240805	1.47	1627	-44.93	20240522	883	1.47	20240805	1970	-54.52	20231116	883	1.47	20240805	0.59	N	016880	500	422 억	1768960	N	N	1	N	N
55	20241023	100327	57	100.00	KOSPI	서비스업	N	N	N	N	N	905	4	2	0.44	55591928	61772	30.13	900	905	888	1171	631	901	899.95	2.21	-11734	926	913	907	894	888	910	891	422	270	500	550	1	1	79927080	723	-6.86	1.04	12	0.08	-132.00	871.00	1970	20231116	-54.06	883	20240805	2.49	1627	-44.38	20240522	883	2.49	20240805	1970	-54.06	20231116	883	2.49	20240805	0.59	N	016880	500	422 억	1768960	N	N	1	N	N
56	20241023	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	901	0	3	0.00	2012931	2236	1.09	900	903	900	1171	631	901	900.24	2.21	-742	926	913	907	894	888	910	891	422	270	500	550	1	1	79927080	720	-6.83	1.03	12	0.00	-132.00	871.00	1970	20231116	-54.26	883	20240805	2.04	1627	-44.62	20240522	883	2.04	20240805	1970	-54.26	20231116	883	2.04	20240805	0.59	N	016880	500	422 억	1768960	N	N	1	N	N
57	20241022	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	901	-15	5	-1.64	181962401	200647	103.80	920	920	901	1190	642	916	906.90	2.25	-27324	930	922	917	909	904	920	907	422	274	500	560	1	1	79927080	720	-6.83	1.03	12	0.25	-132.00	871.00	1970	20231116	-54.26	883	20240805	2.04	1627	-44.62	20240522	883	2.04	20240805	1970	-54.26	20231116	883	2.04	20240805	0.58	N	016880	500	422 억	1796337	N	N	1	N	N
58	20241022	150328	57	100.00	KOSPI	서비스업	N	N	N	N	N	902	-14	5	-1.53	163114080	179743	92.99	920	920	901	1190	642	916	907.49	2.25	-26509	930	922	917	909	904	920	907	422	274	500	560	1	1	79927080	721	-6.83	1.04	12	0.22	-132.00	871.00	1970	20231116	-54.21	883	20240805	2.15	1627	-44.56	20240522	883	2.15	20240805	1970	-54.21	20231116	883	2.15	20240805	0.58	N	016880	500	422 억	1796337	N	N	15	N	N
59	20241022	140329	57	100.00	KOSPI	서비스업	N	N	N	N	N	906	-10	5	-1.09	147213726	162137	83.88	920	920	903	1190	642	916	907.96	2.25	-25920	930	922	917	909	904	920	907	422	274	500	560	1	1	79927080	724	-6.86	1.04	12	0.20	-132.00	871.00	1970	20231116	-54.01	883	20240805	2.60	1627	-44.31	20240522	883	2.60	20240805	1970	-54.01	20231116	883	2.60	20240805	0.58	N	016880	500	422 억	1796337	N	N	15	N	N
60	20241022	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	907	-9	5	-0.98	110102488	121175	62.69	920	920	905	1190	642	916	908.62	2.25	-21994	930	922	917	909	904	920	907	422	274	500	560	1	1	79927080	725	-6.87	1.04	12	0.15	-132.00	871.00	1970	20231116	-53.96	883	20240805	2.72	1627	-44.25	20240522	883	2.72	20240805	1970	-53.96	20231116	883	2.72	20240805	0.58	N	016880	500	422 억	1796337	N	N	15	N	N
61	20241022	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	907	-9	5	-0.98	90686072	99744	51.60	920	920	905	1190	642	916	909.19	2.25	-22002	930	922	917	909	904	920	907	422	274	500	560	1	1	79927080	725	-6.87	1.04	12	0.12	-132.00	871.00	1970	20231116	-53.96	883	20240805	2.72	1627	-44.25	20240522	883	2.72	20240805	1970	-53.96	20231116	883	2.72	20240805	0.58	N	016880	500	422 억	1796337	N	N	15	N	N
62	20241022	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	906	-10	5	-1.09	82802494	91046	47.10	920	920	906	1190	642	916	909.46	2.25	-22047	930	922	917	909	904	920	907	422	274	500	560	1	1	79927080	724	-6.86	1.04	12	0.11	-132.00	871.00	1970	20231116	-54.01	883	20240805	2.60	1627	-44.31	20240522	883	2.60	20240805	1970	-54.01	20231116	883	2.60	20240805	0.58	N	016880	500	422 억	1796337	N	N	15	N	N
63	20241022	100326	57	100.00	KOSPI	서비스업	N	N	N	N	N	911	-5	5	-0.55	69548010	76436	39.54	920	920	906	1190	642	916	909.89	2.25	-21617	930	922	917	909	904	920	907	422	274	500	560	1	1	79927080	728	-6.90	1.05	12	0.10	-132.00	871.00	1970	20231116	-53.76	883	20240805	3.17	1627	-44.01	20240522	883	3.17	20240805	1970	-53.76	20231116	883	3.17	20240805	0.58	N	016880	500	422 억	1796337	N	N	15	N	N
64	20241022	090326	57	100.00	KOSPI	서비스업	N	N	N	N	N	919	3	2	0.33	10903137	11933	6.17	920	920	910	1190	642	916	913.70	2.25	6153	930	922	917	909	904	920	907	422	274	500	560	1	1	79927080	735	-6.96	1.06	12	0.01	-132.00	871.00	1970	20231116	-53.35	883	20240805	4.08	1627	-43.52	20240522	883	4.08	20240805	1970	-53.35	20231116	883	4.08	20240805	0.58	N	016880	500	422 억	1796337	N	N	15	N	N
65	20241021	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	916	-2	5	-0.22	176165867	192152	52.45	918	925	912	1193	643	918	916.80	2.29	-37591	943	930	922	909	901	926	905	422	275	500	560	1	1	79927080	732	-6.94	1.05	12	0.24	-132.00	871.00	1970	20231116	-53.50	883	20240805	3.74	1627	-43.70	20240522	883	3.74	20240805	1970	-53.50	20231116	883	3.74	20240805	0.63	N	016880	500	422 억	1833928	N	N	15	N	N
66	20241021	150326	57	100.00	KOSPI	서비스업	N	N	N	N	N	915	-3	5	-0.33	160830708	175363	47.87	918	925	912	1193	643	918	917.13	2.29	-36679	943	930	922	909	901	926	905	422	275	500	560	1	1	79927080	731	-6.93	1.05	12	0.22	-132.00	871.00	1970	20231116	-53.55	883	20240805	3.62	1627	-43.76	20240522	883	3.62	20240805	1970	-53.55	20231116	883	3.62	20240805	0.63	N	016880	500	422 억	1833928	N	N	4	N	N
67	20241021	140327	57	100.00	KOSPI	서비스업	N	N	N	N	N	921	3	2	0.33	124595826	135743	37.05	918	925	912	1193	643	918	917.88	2.29	-37158	943	930	922	909	901	926	905	422	275	500	560	1	1	79927080	736	-6.98	1.06	12	0.17	-132.00	871.00	1970	20231116	-53.25	883	20240805	4.30	1627	-43.39	20240522	883	4.30	20240805	1970	-53.25	20231116	883	4.30	20240805	0.63	N	016880	500	422 억	1833928	N	N	4	N	N
68	20241021	130325	57	100.00	KOSPI	서비스업	N	N	N	N	N	918	0	3	0.00	112720802	122829	33.53	918	925	912	1193	643	918	917.71	2.29	-35895	943	930	922	909	901	926	905	422	275	500	560	1	1	79927080	734	-6.95	1.05	12	0.15	-132.00	871.00	1970	20231116	-53.40	883	20240805	3.96	1627	-43.58	20240522	883	3.96	20240805	1970	-53.40	20231116	883	3.96	20240805	0.63	N	016880	500	422 억	1833928	N	N	4	N	N
69	20241021	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	923	5	2	0.54	109203382	118999	32.48	918	925	912	1193	643	918	917.68	2.29	-35793	943	930	922	909	901	926	905	422	275	500	560	1	1	79927080	738	-6.99	1.06	12	0.15	-132.00	871.00	1970	20231116	-53.15	883	20240805	4.53	1627	-43.27	20240522	883	4.53	20240805	1970	-53.15	20231116	883	4.53	20240805	0.63	N	016880	500	422 억	1833928	N	N	4	N	N
70	20241021	110324	57	100.00	KOSPI	서비스업	N	N	N	N	N	919	1	2	0.11	80989424	88299	24.10	918	924	912	1193	643	918	917.22	2.29	-35606	943	930	922	909	901	926	905	422	275	500	560	1	1	79927080	735	-6.96	1.06	12	0.11	-132.00	871.00	1970	20231116	-53.35	883	20240805	4.08	1627	-43.52	20240522	883	4.08	20240805	1970	-53.35	20231116	883	4.08	20240805	0.63	N	016880	500	422 억	1833928	N	N	4	N	N
71	20241021	100326	57	100.00	KOSPI	서비스업	N	N	N	N	N	918	0	3	0.00	76221993	83107	22.69	918	924	912	1193	643	918	917.15	2.29	-35622	943	930	922	909	901	926	905	422	275	500	560	1	1	79927080	734	-6.95	1.05	12	0.10	-132.00	871.00	1970	20231116	-53.40	883	20240805	3.96	1627	-43.58	20240522	883	3.96	20240805	1970	-53.40	20231116	883	3.96	20240805	0.63	N	016880	500	422 억	1833928	N	N	4	N	N
72	20241021	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	922	4	2	0.44	542619	591	0.16	918	924	918	1193	643	918	918.14	2.29	-82	943	930	922	909	901	926	905	422	275	500	560	1	1	79927080	737	-6.98	1.06	12	0.00	-132.00	871.00	1970	20231116	-53.20	883	20240805	4.42	1627	-43.33	20240522	883	4.42	20240805	1970	-53.20	20231116	883	4.42	20240805	0.63	N	016880	500	422 억	1833928	N	N	4	N	N
73	20241018	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	918	-9	5	-0.97	333717569	362340	54.95	930	935	914	1205	649	927	921.01	2.36	-53151	995	960	940	905	885	954	899	422	278	500	570	1	1	79927080	734	-6.95	1.05	12	0.45	-132.00	871.00	1970	20231116	-53.40	883	20240805	3.96	1627	-43.58	20240522	883	3.96	20240805	1970	-53.40	20231116	883	3.96	20240805	0.60	N	016880	500	422 억	1887079	N	N	4	N	N
74	20241018	150330	57	100.00	KOSPI	서비스업	N	N	N	N	N	916	-11	5	-1.19	304115199	330090	50.06	930	935	914	1205	649	927	921.31	2.36	-52077	995	960	940	905	885	954	899	422	278	500	570	1	1	79927080	732	-6.94	1.05	12	0.41	-132.00	871.00	1970	20231116	-53.50	883	20240805	3.74	1627	-43.70	20240522	883	3.74	20240805	1970	-53.50	20231116	883	3.74	20240805	0.60	N	016880	500	422 억	1887079	N	N	640	N	N
75	20241018	140335	57	100.00	KOSPI	서비스업	N	N	N	N	N	918	-9	5	-0.97	271503116	294509	44.66	930	935	915	1205	649	927	921.88	2.36	-44715	995	960	940	905	885	954	899	422	278	500	570	1	1	79927080	734	-6.95	1.05	12	0.37	-132.00	871.00	1970	20231116	-53.40	883	20240805	3.96	1627	-43.58	20240522	883	3.96	20240805	1970	-53.40	20231116	883	3.96	20240805	0.60	N	016880	500	422 억	1887079	N	N	640	N	N
76	20241018	130325	57	100.00	KOSPI	서비스업	N	N	N	N	N	925	-2	5	-0.22	241053266	261287	39.62	930	935	915	1205	649	927	922.56	2.36	-32188	995	960	940	905	885	954	899	422	278	500	570	1	1	79927080	739	-7.01	1.06	12	0.33	-132.00	871.00	1970	20231116	-53.05	883	20240805	4.76	1627	-43.15	20240522	883	4.76	20240805	1970	-53.05	20231116	883	4.76	20240805	0.60	N	016880	500	422 억	1887079	N	N	640	N	N
77	20241018	120331	57	100.00	KOSPI	서비스업	N	N	N	N	N	921	-6	5	-0.65	228051217	247154	37.48	930	935	915	1205	649	927	922.71	2.36	-26092	995	960	940	905	885	954	899	422	278	500	570	1	1	79927080	736	-6.98	1.06	12	0.31	-132.00	871.00	1970	20231116	-53.25	883	20240805	4.30	1627	-43.39	20240522	883	4.30	20240805	1970	-53.25	20231116	883	4.30	20240805	0.60	N	016880	500	422 억	1887079	N	N	640	N	N
78	20241018	110328	57	100.00	KOSPI	서비스업	N	N	N	N	N	926	-1	5	-0.11	195052487	211241	32.03	930	935	915	1205	649	927	923.36	2.36	-21501	995	960	940	905	885	954	899	422	278	500	570	1	1	79927080	740	-7.02	1.06	12	0.26	-132.00	871.00	1970	20231116	-52.99	883	20240805	4.87	1627	-43.09	20240522	883	4.87	20240805	1970	-52.99	20231116	883	4.87	20240805	0.60	N	016880	500	422 억	1887079	N	N	640	N	N
79	20241018	100325	57	100.00	KOSPI	서비스업	N	N	N	N	N	920	-7	5	-0.76	126460563	136515	20.70	930	935	918	1205	649	927	926.35	2.36	-44584	995	960	940	905	885	954	899	422	278	500	570	1	1	79927080	735	-6.97	1.06	12	0.17	-132.00	871.00	1970	20231116	-53.30	883	20240805	4.19	1627	-43.45	20240522	883	4.19	20240805	1970	-53.30	20231116	883	4.19	20240805	0.60	N	016880	500	422 억	1887079	N	N	640	N	N
80	20241018	090325	57	100.00	KOSPI	서비스업	N	N	N	N	N	931	4	2	0.43	43112034	46323	7.02	930	935	927	1205	649	927	930.68	2.36	-11322	995	960	940	905	885	954	899	422	278	500	570	1	1	79927080	744	-7.05	1.07	12	0.06	-132.00	871.00	1970	20231116	-52.74	883	20240805	5.44	1627	-42.78	20240522	883	5.44	20240805	1970	-52.74	20231116	883	5.44	20240805	0.60	N	016880	500	422 억	1887079	N	N	640	N	N
81	20241017	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	927	9	2	0.98	612650766	649776	89.53	927	975	920	1193	643	918	942.86	2.30	45617	945	931	924	910	903	928	907	422	275	500	560	1	1	79927080	741	-7.02	1.06	12	0.81	-132.00	871.00	1970	20231116	-52.94	883	20240805	4.98	1627	-43.02	20240522	883	4.98	20240805	1970	-52.94	20231116	883	4.98	20240805	0.54	N	016880	500	422 억	1841460	N	N	640	N	N
82	20241017	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	929	11	2	1.20	590058968	625390	86.17	927	975	920	1193	643	918	943.51	2.30	48583	945	931	924	910	903	928	907	422	275	500	560	1	1	79927080	743	-7.04	1.07	12	0.78	-132.00	871.00	1970	20231116	-52.84	883	20240805	5.21	1627	-42.90	20240522	883	5.21	20240805	1970	-52.84	20231116	883	5.21	20240805	0.54	N	016880	500	422 억	1841460	N	N	8	N	N
83	20241017	140325	57	100.00	KOSPI	서비스업	N	N	N	N	N	927	9	2	0.98	571114910	604928	83.35	927	975	920	1193	643	918	944.10	2.30	48580	945	931	924	910	903	928	907	422	275	500	560	1	1	79927080	741	-7.02	1.06	12	0.76	-132.00	871.00	1970	20231116	-52.94	883	20240805	4.98	1627	-43.02	20240522	883	4.98	20240805	1970	-52.94	20231116	883	4.98	20240805	0.54	N	016880	500	422 억	1841460	N	N	8	N	N
84	20241017	130325	57	100.00	KOSPI	서비스업	N	N	N	N	N	926	8	2	0.87	561766864	594855	81.97	927	975	920	1193	643	918	944.38	2.30	48631	945	931	924	910	903	928	907	422	275	500	560	1	1	79927080	740	-7.02	1.06	12	0.74	-132.00	871.00	1970	20231116	-52.99	883	20240805	4.87	1627	-43.09	20240522	883	4.87	20240805	1970	-52.99	20231116	883	4.87	20240805	0.54	N	016880	500	422 억	1841460	N	N	8	N	N
85	20241017	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	930	12	2	1.31	530886196	561528	77.37	927	975	920	1193	643	918	945.43	2.30	45712	945	931	924	910	903	928	907	422	275	500	560	1	1	79927080	743	-7.05	1.07	12	0.70	-132.00	871.00	1970	20231116	-52.79	883	20240805	5.32	1627	-42.84	20240522	883	5.32	20240805	1970	-52.79	20231116	883	5.32	20240805	0.54	N	016880	500	422 억	1841460	N	N	8	N	N
86	20241017	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	925	7	2	0.76	499743932	527869	72.74	927	975	920	1193	643	918	946.72	2.30	31744	945	931	924	910	903	928	907	422	275	500	560	1	1	79927080	739	-7.01	1.06	12	0.66	-132.00	871.00	1970	20231116	-53.05	883	20240805	4.76	1627	-43.15	20240522	883	4.76	20240805	1970	-53.05	20231116	883	4.76	20240805	0.54	N	016880	500	422 억	1841460	N	N	8	N	N
87	20241017	100326	57	100.00	KOSPI	서비스업	N	N	N	N	N	931	13	2	1.42	433834234	456418	62.89	927	975	926	1193	643	918	950.52	2.30	22067	945	931	924	910	903	928	907	422	275	500	560	1	1	79927080	744	-7.05	1.07	12	0.57	-132.00	871.00	1970	20231116	-52.74	883	20240805	5.44	1627	-42.78	20240522	883	5.44	20240805	1970	-52.74	20231116	883	5.44	20240805	0.54	N	016880	500	422 억	1841460	N	N	8	N	N
88	20241017	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	947	29	2	3.16	94950204	100653	13.87	927	959	926	1193	643	918	943.34	2.30	4066	945	931	924	910	903	928	907	422	275	500	560	1	1	79927080	757	-7.17	1.09	12	0.13	-132.00	871.00	1970	20231116	-51.93	883	20240805	7.25	1627	-41.79	20240522	883	7.25	20240805	1970	-51.93	20231116	883	7.25	20240805	0.54	N	016880	500	422 억	1841460	N	N	8	N	N
89	20241016	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	918	-20	5	-2.13	605272273	655741	54.29	925	938	917	1219	657	938	923.15	2.30	4192	994	965	951	922	908	959	916	422	281	500	580	1	1	79927080	734	-6.95	1.05	12	0.82	-132.00	871.00	1970	20231116	-53.40	883	20240805	3.96	1627	-43.58	20240522	883	3.96	20240805	1970	-53.40	20231116	883	3.96	20240805	0.58	N	016880	500	422 억	1837268	N	N	8	N	N
90	20241016	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	919	-19	5	-2.03	543090399	588070	48.69	925	938	917	1219	657	938	923.51	2.30	4243	994	965	951	922	908	959	916	422	281	500	580	1	1	79927080	735	-6.96	1.06	12	0.74	-132.00	871.00	1970	20231116	-53.35	883	20240805	4.08	1627	-43.52	20240522	883	4.08	20240805	1970	-53.35	20231116	883	4.08	20240805	0.58	N	016880	500	422 억	1837268	N	N	52	N	N
91	20241016	140324	57	100.00	KOSPI	서비스업	N	N	N	N	N	922	-16	5	-1.71	507297465	549129	45.46	925	938	917	1219	657	938	923.82	2.30	7291	994	965	951	922	908	959	916	422	281	500	580	1	1	79927080	737	-6.98	1.06	12	0.69	-132.00	871.00	1970	20231116	-53.20	883	20240805	4.42	1627	-43.33	20240522	883	4.42	20240805	1970	-53.20	20231116	883	4.42	20240805	0.58	N	016880	500	422 억	1837268	N	N	52	N	N
92	20241016	130324	57	100.00	KOSPI	서비스업	N	N	N	N	N	921	-17	5	-1.81	416456586	450245	37.28	925	938	920	1219	657	938	924.96	2.30	15353	994	965	951	922	908	959	916	422	281	500	580	1	1	79927080	736	-6.98	1.06	12	0.56	-132.00	871.00	1970	20231116	-53.25	883	20240805	4.30	1627	-43.39	20240522	883	4.30	20240805	1970	-53.25	20231116	883	4.30	20240805	0.58	N	016880	500	422 억	1837268	N	N	52	N	N
93	20241016	120323	57	100.00	KOSPI	서비스업	N	N	N	N	N	924	-14	5	-1.49	360066178	389074	32.21	925	938	921	1219	657	938	925.44	2.30	27674	994	965	951	922	908	959	916	422	281	500	580	1	1	79927080	739	-7.00	1.06	12	0.49	-132.00	871.00	1970	20231116	-53.10	883	20240805	4.64	1627	-43.21	20240522	883	4.64	20240805	1970	-53.10	20231116	883	4.64	20240805	0.58	N	016880	500	422 억	1837268	N	N	52	N	N
94	20241016	110323	57	100.00	KOSPI	서비스업	N	N	N	N	N	925	-13	5	-1.39	304070952	328386	27.19	925	938	921	1219	657	938	925.96	2.30	38780	994	965	951	922	908	959	916	422	281	500	580	1	1	79927080	739	-7.01	1.06	12	0.41	-132.00	871.00	1970	20231116	-53.05	883	20240805	4.76	1627	-43.15	20240522	883	4.76	20240805	1970	-53.05	20231116	883	4.76	20240805	0.58	N	016880	500	422 억	1837268	N	N	52	N	N
95	20241016	100323	57	100.00	KOSPI	서비스업	N	N	N	N	N	927	-11	5	-1.17	216551814	233690	19.35	925	938	921	1219	657	938	926.66	2.30	42871	994	965	951	922	908	959	916	422	281	500	580	1	1	79927080	741	-7.02	1.06	12	0.29	-132.00	871.00	1970	20231116	-52.94	883	20240805	4.98	1627	-43.02	20240522	883	4.98	20240805	1970	-52.94	20231116	883	4.98	20240805	0.58	N	016880	500	422 억	1837268	N	N	52	N	N
96	20241016	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	925	-13	5	-1.39	34675248	37452	3.10	925	938	924	1219	657	938	925.85	2.30	-4930	994	965	951	922	908	959	916	422	281	500	580	1	1	79927080	739	-7.01	1.06	12	0.05	-132.00	871.00	1970	20231116	-53.05	883	20240805	4.76	1627	-43.15	20240522	883	4.76	20240805	1970	-53.05	20231116	883	4.76	20240805	0.58	N	016880	500	422 억	1837268	N	N	52	N	N
97	20241015	160321	57	100.00	KOSPI	서비스업	N	N	N	N	N	938	-51	5	-5.16	1135915941	1191909	9.80	979	980	937	1285	693	989	953.24	2.16	111517	1239	1114	1051	926	863	1082	894	422	296	500	610	1	1	79927080	750	-7.11	1.08	12	1.49	-132.00	871.00	1970	20231116	-52.39	883	20240805	6.23	1627	-42.35	20240522	883	6.23	20240805	1970	-52.39	20231116	883	6.23	20240805	0.54	N	016880	500	422 억	1725508	N	N	52	N	N
98	20241015	150323	57	100.00	KOSPI	서비스업	N	N	N	N	N	941	-48	5	-4.85	1030877936	1080129	8.88	979	980	937	1285	693	989	954.40	2.16	107136	1239	1114	1051	926	863	1082	894	422	296	500	610	1	1	79927080	752	-7.13	1.08	12	1.35	-132.00	871.00	1970	20231116	-52.23	883	20240805	6.57	1627	-42.16	20240522	883	6.57	20240805	1970	-52.23	20231116	883	6.57	20240805	0.54	N	016880	500	422 억	1725508	N	N	28	N	N
99	20241015	140324	57	100.00	KOSPI	서비스업	N	N	N	N	N	946	-43	5	-4.35	939240849	982853	8.08	979	980	939	1285	693	989	955.62	2.16	110404	1239	1114	1051	926	863	1082	894	422	296	500	610	1	1	79927080	756	-7.17	1.09	12	1.23	-132.00	871.00	1970	20231116	-51.98	883	20240805	7.13	1627	-41.86	20240522	883	7.13	20240805	1970	-51.98	20231116	883	7.13	20240805	0.54	N	016880	500	422 억	1725508	N	N	28	N	N
100	20241015	130324	57	100.00	KOSPI	서비스업	N	N	N	N	N	947	-42	5	-4.25	884527131	925024	7.60	979	980	939	1285	693	989	956.21	2.16	108904	1239	1114	1051	926	863	1082	894	422	296	500	610	1	1	79927080	757	-7.17	1.09	12	1.16	-132.00	871.00	1970	20231116	-51.93	883	20240805	7.25	1627	-41.79	20240522	883	7.25	20240805	1970	-51.93	20231116	883	7.25	20240805	0.54	N	016880	500	422 억	1725508	N	N	28	N	N
101	20241015	120323	57	100.00	KOSPI	서비스업	N	N	N	N	N	951	-38	5	-3.84	858410960	897528	7.38	979	980	939	1285	693	989	956.41	2.16	109932	1239	1114	1051	926	863	1082	894	422	296	500	610	1	1	79927080	760	-7.20	1.09	12	1.12	-132.00	871.00	1970	20231116	-51.73	883	20240805	7.70	1627	-41.55	20240522	883	7.70	20240805	1970	-51.73	20231116	883	7.70	20240805	0.54	N	016880	500	422 억	1725508	N	N	28	N	N
102	20241015	110324	57	100.00	KOSPI	서비스업	N	N	N	N	N	947	-42	5	-4.25	785650751	820716	6.75	979	980	939	1285	693	989	957.27	2.16	110942	1239	1114	1051	926	863	1082	894	422	296	500	610	1	1	79927080	757	-7.17	1.09	12	1.03	-132.00	871.00	1970	20231116	-51.93	883	20240805	7.25	1627	-41.79	20240522	883	7.25	20240805	1970	-51.93	20231116	883	7.25	20240805	0.54	N	016880	500	422 억	1725508	N	N	28	N	N
103	20241015	100324	57	100.00	KOSPI	서비스업	N	N	N	N	N	950	-39	5	-3.94	606078259	630752	5.18	979	980	949	1285	693	989	960.87	2.16	144352	1239	1114	1051	926	863	1082	894	422	296	500	610	1	1	79927080	759	-7.20	1.09	12	0.79	-132.00	871.00	1970	20231116	-51.78	883	20240805	7.59	1627	-41.61	20240522	883	7.59	20240805	1970	-51.78	20231116	883	7.59	20240805	0.54	N	016880	500	422 억	1725508	N	N	28	N	N
104	20241015	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	968	-21	5	-2.12	102168720	104865	0.86	979	980	964	1285	693	989	974.26	2.16	12641	1239	1114	1051	926	863	1082	894	422	296	500	610	1	1	79927080	774	-7.33	1.11	12	0.13	-132.00	871.00	1970	20231116	-50.86	883	20240805	9.63	1627	-40.50	20240522	883	9.63	20240805	1970	-50.86	20231116	883	9.63	20240805	0.54	N	016880	500	422 억	1725508	N	N	28	N	N
105	20241014	160316	57	100.00	KOSPI	서비스업	N	N	N	N	N	989	-20	5	-1.98	13286443656	12081828	112.00	1070	1176	988	1311	707	1009	1099.91	2.31	-123568	1190	1099	1025	934	860	1062	897	422	302	500	620	1	1	79927080	790	-7.49	1.14	12	15.12	-132.00	871.00	1970	20231116	-49.80	883	20240805	12.00	1627	-39.21	20240522	883	12.00	20240805	1970	-49.80	20231116	883	12.00	20240805	0.55	N	016880	500	422 억	1844291	N	N	28	N	N
106	20241014	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	1010	1	2	0.10	13050376207	11844715	109.81	1070	1176	1000	1311	707	1009	1101.79	2.31	-127185	1190	1099	1025	934	860	1062	897	422	302	500	620	1	1	79927080	807	-7.65	1.16	12	14.82	-132.00	871.00	1970	20231116	-48.73	883	20240805	14.38	1627	-37.92	20240522	883	14.38	20240805	1970	-48.73	20231116	883	14.38	20240805	0.55	N	016880	500	422 억	1844291	N	N	0	N	N
107	20241014	140320	57	100.00	KOSPI	서비스업	N	N	N	N	N	1019	10	2	0.99	12747034482	11543969	107.02	1070	1176	1007	1311	707	1009	1104.22	2.31	-126158	1190	1099	1025	934	860	1062	897	422	302	500	620	1	1	79927080	814	-7.72	1.17	12	14.44	-132.00	871.00	1970	20231116	-48.27	883	20240805	15.40	1627	-37.37	20240522	883	15.40	20240805	1970	-48.27	20231116	883	15.40	20240805	0.55	N	016880	500	422 억	1844291	N	N	0	N	N
108	20241014	130319	57	100.00	KOSPI	서비스업	N	N	N	N	N	1027	18	2	1.78	12569515939	11370277	105.41	1070	1176	1007	1311	707	1009	1105.47	2.31	-122875	1190	1099	1025	934	860	1062	897	422	302	500	620	1	1	79927080	821	-7.78	1.18	12	14.23	-132.00	871.00	1970	20231116	-47.87	883	20240805	16.31	1627	-36.88	20240522	883	16.31	20240805	1970	-47.87	20231116	883	16.31	20240805	0.55	N	016880	500	422 억	1844291	N	N	0	N	N
109	20241014	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	1028	19	2	1.88	12135883780	10945206	101.47	1070	1176	1023	1311	707	1009	1108.79	2.31	-115830	1190	1099	1025	934	860	1062	897	422	302	500	620	1	1	79927080	822	-7.79	1.18	12	13.69	-132.00	871.00	1970	20231116	-47.82	883	20240805	16.42	1627	-36.82	20240522	883	16.42	20240805	1970	-47.82	20231116	883	16.42	20240805	0.55	N	016880	500	422 억	1844291	N	N	0	N	N
110	20241014	110317	57	100.00	KOSPI	서비스업	N	N	N	N	N	1027	18	2	1.78	11948412859	10763552	99.78	1070	1176	1023	1311	707	1009	1110.08	2.31	-117351	1190	1099	1025	934	860	1062	897	422	302	500	620	1	1	79927080	821	-7.78	1.18	12	13.47	-132.00	871.00	1970	20231116	-47.87	883	20240805	16.31	1627	-36.88	20240522	883	16.31	20240805	1970	-47.87	20231116	883	16.31	20240805	0.55	N	016880	500	422 억	1844291	N	N	0	N	N
111	20241014	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	1040	31	2	3.07	11085045519	9930003	92.06	1070	1176	1028	1311	707	1009	1116.32	2.31	-88777	1190	1099	1025	934	860	1062	897	422	302	500	620	1	1	79927080	831	-7.88	1.19	12	12.42	-132.00	871.00	1970	20231116	-47.21	883	20240805	17.78	1627	-36.08	20240522	883	17.78	20240805	1970	-47.21	20231116	883	17.78	20240805	0.55	N	016880	500	422 억	1844291	N	N	0	N	N
112	20241014	090319	57	100.00	KOSPI	서비스업	N	N	N	N	N	1140	131	2	12.98	5747708192	5029560	46.63	1070	1176	1070	1311	707	1009	1142.79	2.31	-77756	1190	1099	1025	934	860	1062	897	422	302	500	620	1	1	79927080	911	-8.64	1.31	12	6.29	-132.00	871.00	1970	20231116	-42.13	883	20240805	29.11	1627	-29.93	20240522	883	29.11	20240805	1970	-42.13	20231116	883	29.11	20240805	0.55	N	016880	500	422 억	1844291	N	N	0	N	N
113	20241011	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	1009	73	2	7.80	10594333641	10247606	18894.12	1024	1116	951	1216	656	936	1033.93	2.89	-453016	949	942	938	931	927	946	935	422	280	500	580	1	1	79927080	806	-7.64	1.16	12	12.82	-132.00	871.00	1970	20231116	-48.78	883	20240805	14.27	1627	-37.98	20240522	883	14.27	20240805	1970	-48.78	20231116	883	14.27	20240805	0.54	N	016880	500	422 억	2308071	N	N	0	N	N
114	20241011	150316	57	100.00	KOSPI	서비스업	N	N	N	N	N	959	23	2	2.46	9991383630	9637448	17769.14	1024	1116	951	1216	656	936	1036.73	2.89	-506046	949	942	938	931	927	946	935	422	280	500	580	1	1	79927080	767	-7.27	1.10	12	12.06	-132.00	871.00	1970	20231116	-51.32	883	20240805	8.61	1627	-41.06	20240522	883	8.61	20240805	1970	-51.32	20231116	883	8.61	20240805	0.54	N	016880	500	422 억	2308071	N	N	0	N	N
115	20241011	140318	57	100.00	KOSPI	서비스업	N	N	N	N	N	957	21	2	2.24	9780754134	9418586	17365.61	1024	1116	951	1216	656	936	1038.45	2.89	-500569	949	942	938	931	927	946	935	422	280	500	580	1	1	79927080	765	-7.25	1.10	12	11.78	-132.00	871.00	1970	20231116	-51.42	883	20240805	8.38	1627	-41.18	20240522	883	8.38	20240805	1970	-51.42	20231116	883	8.38	20240805	0.54	N	016880	500	422 억	2308071	N	N	0	N	N
116	20241011	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	969	33	2	3.53	9356608057	8981436	16559.61	1024	1116	954	1216	656	936	1041.77	2.89	-501869	949	942	938	931	927	946	935	422	280	500	580	1	1	79927080	774	-7.34	1.11	12	11.24	-132.00	871.00	1970	20231116	-50.81	883	20240805	9.74	1627	-40.44	20240522	883	9.74	20240805	1970	-50.81	20231116	883	9.74	20240805	0.54	N	016880	500	422 억	2308071	N	N	0	N	N
117	20241011	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	978	42	2	4.49	8927046809	8538681	15743.28	1024	1116	954	1216	656	936	1045.48	2.89	-503117	949	942	938	931	927	946	935	422	280	500	580	1	1	79927080	782	-7.41	1.12	12	10.68	-132.00	871.00	1970	20231116	-50.36	883	20240805	10.76	1627	-39.89	20240522	883	10.76	20240805	1970	-50.36	20231116	883	10.76	20240805	0.54	N	016880	500	422 억	2308071	N	N	0	N	N
118	20241011	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	980	44	2	4.70	8638930759	8245276	15202.31	1024	1116	954	1216	656	936	1047.74	2.89	-489991	949	942	938	931	927	946	935	422	280	500	580	1	1	79927080	783	-7.42	1.13	12	10.32	-132.00	871.00	1970	20231116	-50.25	883	20240805	10.99	1627	-39.77	20240522	883	10.99	20240805	1970	-50.25	20231116	883	10.99	20240805	0.54	N	016880	500	422 억	2308071	N	N	0	N	N
119	20241011	100322	57	100.00	KOSPI	서비스업	N	N	N	N	N	1025	89	2	9.51	7139973569	6746912	12439.69	1024	1116	954	1216	656	936	1058.26	2.89	-429349	949	942	938	931	927	946	935	422	280	500	580	1	1	79927080	819	-7.77	1.18	12	8.44	-132.00	871.00	1970	20231116	-47.97	883	20240805	16.08	1627	-37.00	20240522	883	16.08	20240805	1970	-47.97	20231116	883	16.08	20240805	0.54	N	016880	500	422 억	2308071	N	N	0	N	N
120	20241011	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	997	61	2	6.52	166640103	164199	302.74	1024	1025	972	1216	656	936	1014.87	2.89	-26292	949	942	938	931	927	946	935	422	280	500	580	1	1	79927080	797	-7.55	1.14	12	0.21	-132.00	871.00	1970	20231116	-49.39	883	20240805	12.91	1627	-38.72	20240522	883	12.91	20240805	1970	-49.39	20231116	883	12.91	20240805	0.54	N	016880	500	422 억	2308071	N	N	0	N	N
121	20241010	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	936	1	2	0.11	48531189	51819	54.69	935	945	934	1215	655	935	936.56	2.90	-11481	953	944	937	928	921	940	924	422	280	500	570	1	1	79927080	748	-7.09	1.07	12	0.06	-132.00	871.00	1970	20231116	-52.49	883	20240805	6.00	1627	-42.47	20240522	883	6.00	20240805	1970	-52.49	20231116	883	6.00	20240805	0.56	N	016880	500	422 억	2319929	N	N	1	N	N
122	20241010	150328	57	100.00	KOSPI	서비스업	N	N	N	N	N	936	1	2	0.11	42429737	45292	47.80	935	945	935	1215	655	935	936.80	2.90	-11344	953	944	937	928	921	940	924	422	280	500	570	1	1	79927080	748	-7.09	1.07	12	0.06	-132.00	871.00	1970	20231116	-52.49	883	20240805	6.00	1627	-42.47	20240522	883	6.00	20240805	1970	-52.49	20231116	883	6.00	20240805	0.56	N	016880	500	422 억	2319929	N	N	1	N	N
123	20241010	140325	57	100.00	KOSPI	서비스업	N	N	N	N	N	936	1	2	0.11	30802624	32873	34.70	935	945	935	1215	655	935	937.02	2.90	-6085	953	944	937	928	921	940	924	422	280	500	570	1	1	79927080	748	-7.09	1.07	12	0.04	-132.00	871.00	1970	20231116	-52.49	883	20240805	6.00	1627	-42.47	20240522	883	6.00	20240805	1970	-52.49	20231116	883	6.00	20240805	0.56	N	016880	500	422 억	2319929	N	N	1	N	N
124	20241010	130324	57	100.00	KOSPI	서비스업	N	N	N	N	N	935	0	3	0.00	28429589	30343	32.02	935	945	935	1215	655	935	936.94	2.90	-4705	953	944	937	928	921	940	924	422	280	500	570	1	1	79927080	747	-7.08	1.07	12	0.04	-132.00	871.00	1970	20231116	-52.54	883	20240805	5.89	1627	-42.53	20240522	883	5.89	20240805	1970	-52.54	20231116	883	5.89	20240805	0.56	N	016880	500	422 억	2319929	N	N	1	N	N
125	20241010	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	940	5	2	0.53	27032495	28850	30.45	935	945	935	1215	655	935	937.00	2.90	-3995	953	944	937	928	921	940	924	422	280	500	570	1	1	79927080	751	-7.12	1.08	12	0.04	-132.00	871.00	1970	20231116	-52.28	883	20240805	6.46	1627	-42.22	20240522	883	6.46	20240805	1970	-52.28	20231116	883	6.46	20240805	0.56	N	016880	500	422 억	2319929	N	N	1	N	N
126	20241010	110323	57	100.00	KOSPI	서비스업	N	N	N	N	N	935	0	3	0.00	18558616	19818	20.92	935	945	935	1215	655	935	936.45	2.90	-971	953	944	937	928	921	940	924	422	280	500	570	1	1	79927080	747	-7.08	1.07	12	0.02	-132.00	871.00	1970	20231116	-52.54	883	20240805	5.89	1627	-42.53	20240522	883	5.89	20240805	1970	-52.54	20231116	883	5.89	20240805	0.56	N	016880	500	422 억	2319929	N	N	1	N	N
127	20241010	100324	57	100.00	KOSPI	서비스업	N	N	N	N	N	936	1	2	0.11	10668686	11382	12.01	935	945	935	1215	655	935	937.33	2.90	-1293	953	944	937	928	921	940	924	422	280	500	570	1	1	79927080	748	-7.09	1.07	12	0.01	-132.00	871.00	1970	20231116	-52.49	883	20240805	6.00	1627	-42.47	20240522	883	6.00	20240805	1970	-52.49	20231116	883	6.00	20240805	0.56	N	016880	500	422 억	2319929	N	N	1	N	N
128	20241010	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	942	7	2	0.75	939462	1004	1.06	935	945	935	1215	655	935	935.72	2.90	-96	953	944	937	928	921	940	924	422	280	500	570	1	1	79927080	753	-7.14	1.08	12	0.00	-132.00	871.00	1970	20231116	-52.18	883	20240805	6.68	1627	-42.10	20240522	883	6.68	20240805	1970	-52.18	20231116	883	6.68	20240805	0.56	N	016880	500	422 억	2319929	N	N	1	N	N
129	20241008	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	935	-11	5	-1.16	88494043	94743	178.67	937	946	930	1229	663	946	934.04	2.92	-13437	960	952	941	933	922	957	938	422	283	500	580	1	1	79927080	747	-7.08	1.07	12	0.12	-132.00	871.00	1970	20231116	-52.54	883	20240805	5.89	1627	-42.53	20240522	883	5.89	20240805	1970	-52.54	20231116	883	5.89	20240805	0.57	N	016880	500	422 억	2333879	N	N	1	N	N
130	20241008	150324	57	100.00	KOSPI	서비스업	N	N	N	N	N	932	-14	5	-1.48	80204629	85841	161.88	937	946	930	1229	663	946	934.34	2.92	-11612	960	952	941	933	922	957	938	422	283	500	580	1	1	79927080	745	-7.06	1.07	12	0.11	-132.00	871.00	1970	20231116	-52.69	883	20240805	5.55	1627	-42.72	20240522	883	5.55	20240805	1970	-52.69	20231116	883	5.55	20240805	0.57	N	016880	500	422 억	2333879	N	N	3	N	N
131	20241008	140324	57	100.00	KOSPI	서비스업	N	N	N	N	N	932	-14	5	-1.48	69557924	74407	140.32	937	946	930	1229	663	946	934.83	2.92	-8569	960	952	941	933	922	957	938	422	283	500	580	1	1	79927080	745	-7.06	1.07	12	0.09	-132.00	871.00	1970	20231116	-52.69	883	20240805	5.55	1627	-42.72	20240522	883	5.55	20240805	1970	-52.69	20231116	883	5.55	20240805	0.57	N	016880	500	422 억	2333879	N	N	3	N	N
132	20241008	130323	57	100.00	KOSPI	서비스업	N	N	N	N	N	931	-15	5	-1.59	52154679	55772	105.18	937	946	930	1229	663	946	935.14	2.92	-2606	960	952	941	933	922	957	938	422	283	500	580	1	1	79927080	744	-7.05	1.07	12	0.07	-132.00	871.00	1970	20231116	-52.74	883	20240805	5.44	1627	-42.78	20240522	883	5.44	20240805	1970	-52.74	20231116	883	5.44	20240805	0.57	N	016880	500	422 억	2333879	N	N	3	N	N
133	20241008	120322	57	100.00	KOSPI	서비스업	N	N	N	N	N	934	-12	5	-1.27	34202693	36490	68.82	937	946	931	1229	663	946	937.32	2.92	-1165	960	952	941	933	922	957	938	422	283	500	580	1	1	79927080	747	-7.08	1.07	12	0.05	-132.00	871.00	1970	20231116	-52.59	883	20240805	5.78	1627	-42.59	20240522	883	5.78	20240805	1970	-52.59	20231116	883	5.78	20240805	0.57	N	016880	500	422 억	2333879	N	N	3	N	N
134	20241008	110322	57	100.00	KOSPI	서비스업	N	N	N	N	N	944	-2	5	-0.21	9108747	9658	18.21	937	946	937	1229	663	946	943.13	2.92	-3524	960	952	941	933	922	957	938	422	283	500	580	1	1	79927080	755	-7.15	1.08	12	0.01	-132.00	871.00	1970	20231116	-52.08	883	20240805	6.91	1627	-41.98	20240522	883	6.91	20240805	1970	-52.08	20231116	883	6.91	20240805	0.57	N	016880	500	422 억	2333879	N	N	3	N	N
135	20241008	100324	57	100.00	KOSPI	서비스업	N	N	N	N	N	945	-1	5	-0.11	4594149	4863	9.17	937	946	937	1229	663	946	944.71	2.92	-210	960	952	941	933	922	957	938	422	283	500	580	1	1	79927080	755	-7.16	1.08	12	0.01	-132.00	871.00	1970	20231116	-52.03	883	20240805	7.02	1627	-41.92	20240522	883	7.02	20240805	1970	-52.03	20231116	883	7.02	20240805	0.57	N	016880	500	422 억	2333879	N	N	3	N	N
136	20241008	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	937	-9	5	-0.95	115251	123	0.23	937	937	937	1229	663	946	937.00	2.92	-18	960	952	941	933	922	957	938	422	283	500	580	1	1	79927080	749	-7.10	1.08	12	0.00	-132.00	871.00	1970	20231116	-52.44	883	20240805	6.12	1627	-42.41	20240522	883	6.12	20240805	1970	-52.44	20231116	883	6.12	20240805	0.57	N	016880	500	422 억	2333879	N	N	3	N	N
137	20241007	160321	57	100.00	KOSPI	서비스업	N	N	N	N	N	946	16	2	1.72	49896456	53022	57.38	934	949	930	1209	651	930	941.05	2.92	-849	946	938	933	925	920	942	929	422	279	500	570	1	1	79927080	756	-7.17	1.09	12	0.07	-132.00	871.00	1970	20231116	-51.98	883	20240805	7.13	1627	-41.86	20240522	883	7.13	20240805	1970	-51.98	20231116	883	7.13	20240805	0.57	N	016880	500	422 억	2335018	N	N	3	N	N
138	20241007	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	947	17	2	1.83	48358611	51396	55.62	934	949	930	1209	651	930	940.90	2.92	-1032	946	938	933	925	920	942	929	422	279	500	570	1	1	79927080	757	-7.17	1.09	12	0.06	-132.00	871.00	1970	20231116	-51.93	883	20240805	7.25	1627	-41.79	20240522	883	7.25	20240805	1970	-51.93	20231116	883	7.25	20240805	0.57	N	016880	500	422 억	2335018	N	N	0	N	N
139	20241007	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	946	16	2	1.72	41627566	44259	47.89	934	949	930	1209	651	930	940.54	2.92	-1032	946	938	933	925	920	942	929	422	279	500	570	1	1	79927080	756	-7.17	1.09	12	0.06	-132.00	871.00	1970	20231116	-51.98	883	20240805	7.13	1627	-41.86	20240522	883	7.13	20240805	1970	-51.98	20231116	883	7.13	20240805	0.57	N	016880	500	422 억	2335018	N	N	0	N	N
140	20241007	130315	57	100.00	KOSPI	서비스업	N	N	N	N	N	945	15	2	1.61	34881528	37141	40.19	934	949	930	1209	651	930	939.17	2.92	-861	946	938	933	925	920	942	929	422	279	500	570	1	1	79927080	755	-7.16	1.08	12	0.05	-132.00	871.00	1970	20231116	-52.03	883	20240805	7.02	1627	-41.92	20240522	883	7.02	20240805	1970	-52.03	20231116	883	7.02	20240805	0.57	N	016880	500	422 억	2335018	N	N	0	N	N
141	20241007	120343	57	100.00	KOSPI	서비스업	N	N	N	N	N	938	8	2	0.86	19752570	21115	22.85	934	940	930	1209	651	930	935.48	2.92	-2195	946	938	933	925	920	942	929	422	279	500	570	1	1	79927080	750	-7.11	1.08	12	0.03	-132.00	871.00	1970	20231116	-52.39	883	20240805	6.23	1627	-42.35	20240522	883	6.23	20240805	1970	-52.39	20231116	883	6.23	20240805	0.57	N	016880	500	422 억	2335018	N	N	0	N	N
142	20241007	110315	57	100.00	KOSPI	서비스업	N	N	N	N	N	937	7	2	0.75	19719791	21080	22.81	934	940	930	1209	651	930	935.47	2.92	-2217	946	938	933	925	920	942	929	422	279	500	570	1	1	79927080	749	-7.10	1.08	12	0.03	-132.00	871.00	1970	20231116	-52.44	883	20240805	6.12	1627	-42.41	20240522	883	6.12	20240805	1970	-52.44	20231116	883	6.12	20240805	0.57	N	016880	500	422 억	2335018	N	N	0	N	N
143	20241007	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	936	6	2	0.65	10111297	10829	11.72	934	939	930	1209	651	930	933.72	2.92	-2032	946	938	933	925	920	942	929	422	279	500	570	1	1	79927080	748	-7.09	1.07	12	0.01	-132.00	871.00	1970	20231116	-52.49	883	20240805	6.00	1627	-42.47	20240522	883	6.00	20240805	1970	-52.49	20231116	883	6.00	20240805	0.57	N	016880	500	422 억	2335018	N	N	0	N	N
144	20241007	090257	57	100.00	KOSPI	서비스업	N	N	N	N	N	939	9	2	0.97	77536	83	0.09	934	939	933	1209	651	930	934.17	2.92	-11	946	938	933	925	920	942	929	422	279	500	570	1	1	79927080	751	-7.11	1.08	12	0.00	-132.00	871.00	1970	20231116	-52.34	883	20240805	6.34	1627	-42.29	20240522	883	6.34	20240805	1970	-52.34	20231116	883	6.34	20240805	0.57	N	016880	500	422 억	2335018	N	N	0	N	N
145	20241004	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	930	-13	5	-1.38	86162827	92410	213.85	928	941	928	1225	661	943	932.41	2.95	-23740	959	950	942	933	925	947	930	422	282	500	580	1	1	79927080	743	-7.05	1.07	12	0.12	-132.00	871.00	1970	20231116	-52.79	883	20240805	5.32	1627	-42.84	20240522	883	5.32	20240805	1970	-52.79	20231116	883	5.32	20240805	0.63	N	016880	500	422 억	2358813	N	N	0	N	N
146	20241004	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	932	-11	5	-1.17	76071126	81575	188.77	928	941	928	1225	661	943	932.53	2.95	-19260	959	950	942	933	925	947	930	422	282	500	580	1	1	79927080	745	-7.06	1.07	12	0.10	-132.00	871.00	1970	20231116	-52.69	883	20240805	5.55	1627	-42.72	20240522	883	5.55	20240805	1970	-52.69	20231116	883	5.55	20240805	0.63	N	016880	500	422 억	2358813	N	N	0	N	N
147	20241004	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	936	-7	5	-0.74	66119651	70894	164.06	928	941	928	1225	661	943	932.66	2.95	-12696	959	950	942	933	925	947	930	422	282	500	580	1	1	79927080	748	-7.09	1.07	12	0.09	-132.00	871.00	1970	20231116	-52.49	883	20240805	6.00	1627	-42.47	20240522	883	6.00	20240805	1970	-52.49	20231116	883	6.00	20240805	0.63	N	016880	500	422 억	2358813	N	N	0	N	N
148	20241004	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	937	-6	5	-0.64	60435923	64811	149.98	928	941	928	1225	661	943	932.49	2.95	-11211	959	950	942	933	925	947	930	422	282	500	580	1	1	79927080	749	-7.10	1.08	12	0.08	-132.00	871.00	1970	20231116	-52.44	883	20240805	6.12	1627	-42.41	20240522	883	6.12	20240805	1970	-52.44	20231116	883	6.12	20240805	0.63	N	016880	500	422 억	2358813	N	N	0	N	N
149	20241004	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	936	-7	5	-0.74	36687064	39321	90.99	928	941	928	1225	661	943	933.01	2.95	-2809	959	950	942	933	925	947	930	422	282	500	580	1	1	79927080	748	-7.09	1.07	12	0.05	-132.00	871.00	1970	20231116	-52.49	883	20240805	6.00	1627	-42.47	20240522	883	6.00	20240805	1970	-52.49	20231116	883	6.00	20240805	0.63	N	016880	500	422 억	2358813	N	N	0	N	N
150	20241004	110306	57	100.00	KOSPI	서비스업	N	N	N	N	N	941	-2	5	-0.21	34296731	36766	85.08	928	941	928	1225	661	943	932.84	2.95	-1730	959	950	942	933	925	947	930	422	282	500	580	1	1	79927080	752	-7.13	1.08	12	0.05	-132.00	871.00	1970	20231116	-52.23	883	20240805	6.57	1627	-42.16	20240522	883	6.57	20240805	1970	-52.23	20231116	883	6.57	20240805	0.63	N	016880	500	422 억	2358813	N	N	0	N	N
151	20241004	100306	57	100.00	KOSPI	서비스업	N	N	N	N	N	937	-6	5	-0.64	23405038	25106	58.10	928	939	928	1225	661	943	932.25	2.95	-4799	959	950	942	933	925	947	930	422	282	500	580	1	1	79927080	749	-7.10	1.08	12	0.03	-132.00	871.00	1970	20231116	-52.44	883	20240805	6.12	1627	-42.41	20240522	883	6.12	20240805	1970	-52.44	20231116	883	6.12	20240805	0.63	N	016880	500	422 억	2358813	N	N	0	N	N
152	20241004	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	931	-12	5	-1.27	9471180	10206	23.62	928	937	928	1225	661	943	928.00	2.95	208	959	950	942	933	925	947	930	422	282	500	580	1	1	79927080	744	-7.05	1.07	12	0.01	-132.00	871.00	1970	20231116	-52.74	883	20240805	5.44	1627	-42.78	20240522	883	5.44	20240805	1970	-52.74	20231116	883	5.44	20240805	0.63	N	016880	500	422 억	2358813	N	N	0	N	N
153	20241002	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	943	-9	5	-0.95	40665247	43123	39.32	951	951	934	1237	667	952	943.01	2.97	-11713	980	966	959	945	938	962	941	422	285	500	590	1	1	79927080	754	-7.14	1.08	12	0.05	-132.00	871.00	1970	20231116	-52.13	883	20240805	6.80	1627	-42.04	20240522	883	6.80	20240805	1970	-52.13	20231116	883	6.80	20240805	0.63	N	016880	500	422 억	2370622	N	N	2	N	N
154	20241002	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	944	-8	5	-0.84	34478512	36555	33.33	951	951	934	1237	667	952	943.20	2.97	-9150	980	966	959	945	938	962	941	422	285	500	590	1	1	79927080	755	-7.15	1.08	12	0.05	-132.00	871.00	1970	20231116	-52.08	883	20240805	6.91	1627	-41.98	20240522	883	6.91	20240805	1970	-52.08	20231116	883	6.91	20240805	0.63	N	016880	500	422 억	2370622	N	N	2	N	N
155	20241002	140306	57	100.00	KOSPI	서비스업	N	N	N	N	N	946	-6	5	-0.63	23540348	24986	22.78	951	951	934	1237	667	952	942.14	2.97	-7691	980	966	959	945	938	962	941	422	285	500	590	1	1	79927080	756	-7.17	1.09	12	0.03	-132.00	871.00	1970	20231116	-51.98	883	20240805	7.13	1627	-41.86	20240522	883	7.13	20240805	1970	-51.98	20231116	883	7.13	20240805	0.63	N	016880	500	422 억	2370622	N	N	2	N	N
156	20241002	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	950	-2	5	-0.21	21865066	23215	21.17	951	951	934	1237	667	952	941.85	2.97	-7629	980	966	959	945	938	962	941	422	285	500	590	1	1	79927080	759	-7.20	1.09	12	0.03	-132.00	871.00	1970	20231116	-51.78	883	20240805	7.59	1627	-41.61	20240522	883	7.59	20240805	1970	-51.78	20231116	883	7.59	20240805	0.63	N	016880	500	422 억	2370622	N	N	2	N	N
157	20241002	120303	57	100.00	KOSPI	서비스업	N	N	N	N	N	945	-7	5	-0.74	19596820	20822	18.98	951	951	934	1237	667	952	941.16	2.97	-7927	980	966	959	945	938	962	941	422	285	500	590	1	1	79927080	755	-7.16	1.08	12	0.03	-132.00	871.00	1970	20231116	-52.03	883	20240805	7.02	1627	-41.92	20240522	883	7.02	20240805	1970	-52.03	20231116	883	7.02	20240805	0.63	N	016880	500	422 억	2370622	N	N	2	N	N
158	20241002	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	943	-9	5	-0.95	17899453	19020	17.34	951	951	934	1237	667	952	941.08	2.97	-7851	980	966	959	945	938	962	941	422	285	500	590	1	1	79927080	754	-7.14	1.08	12	0.02	-132.00	871.00	1970	20231116	-52.13	883	20240805	6.80	1627	-42.04	20240522	883	6.80	20240805	1970	-52.13	20231116	883	6.80	20240805	0.63	N	016880	500	422 억	2370622	N	N	2	N	N
159	20241002	100301	57	100.00	KOSPI	서비스업	N	N	N	N	N	942	-10	5	-1.05	13896801	14775	13.47	951	951	934	1237	667	952	940.56	2.97	-6525	980	966	959	945	938	962	941	422	285	500	590	1	1	79927080	753	-7.14	1.08	12	0.02	-132.00	871.00	1970	20231116	-52.18	883	20240805	6.68	1627	-42.10	20240522	883	6.68	20240805	1970	-52.18	20231116	883	6.68	20240805	0.63	N	016880	500	422 억	2370622	N	N	2	N	N
160	20241002	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	942	-10	5	-1.05	2909167	3074	2.80	951	951	942	1237	667	952	946.37	2.97	-1984	980	966	959	945	938	962	941	422	285	500	590	1	1	79927080	753	-7.14	1.08	12	0.00	-132.00	871.00	1970	20231116	-52.18	883	20240805	6.68	1627	-42.10	20240522	883	6.68	20240805	1970	-52.18	20231116	883	6.68	20240805	0.63	N	016880	500	422 억	2370622	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History