KissMeData/068290/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	160657	57	100.00	KOSPI	서비스업	N	N	N	N	N	14110	-190	5	-1.33	276784080	19520	98.37	14150	14350	14100	18590	10010	14300	14179.77	0.44	378	14480	14390	14300	14210	14120	14435	14255	50	4290	500	9150	10	1	10000000	1411	16.13	0.85	12	0.20	875.00	16613.00	29950	20240206	-52.89	12310	20231024	14.62	29950	-52.89	20240206	13300	6.09	20240806	29950	-52.89	20240206	13300	6.09	20240806	2.90	N	068290	500	50 억	43667	N	N	0	N	N
3	20241031	150705	57	100.00	KOSPI	서비스업	N	N	N	N	N	14180	-120	5	-0.84	241285930	17007	85.70	14150	14350	14100	18590	10010	14300	14187.40	0.44	341	14480	14390	14300	14210	14120	14435	14255	50	4290	500	9150	10	1	10000000	1418	16.21	0.85	12	0.17	875.00	16613.00	29950	20240206	-52.65	12310	20231024	15.19	29950	-52.65	20240206	13300	6.62	20240806	29950	-52.65	20240206	13300	6.62	20240806	2.90	N	068290	500	50 억	43667	N	N	0	N	N
4	20241031	140704	57	100.00	KOSPI	서비스업	N	N	N	N	N	14190	-110	5	-0.77	227582480	16040	80.83	14150	14350	14100	18590	10010	14300	14188.38	0.44	195	14480	14390	14300	14210	14120	14435	14255	50	4290	500	9150	10	1	10000000	1419	16.22	0.85	12	0.16	875.00	16613.00	29950	20240206	-52.62	12310	20231024	15.27	29950	-52.62	20240206	13300	6.69	20240806	29950	-52.62	20240206	13300	6.69	20240806	2.90	N	068290	500	50 억	43667	N	N	0	N	N
5	20241031	130703	57	100.00	KOSPI	서비스업	N	N	N	N	N	14230	-70	5	-0.49	198843250	14025	70.68	14150	14350	14100	18590	10010	14300	14177.70	0.44	69	14480	14390	14300	14210	14120	14435	14255	50	4290	500	9150	10	1	10000000	1423	16.26	0.86	12	0.14	875.00	16613.00	29950	20240206	-52.49	12310	20231024	15.60	29950	-52.49	20240206	13300	6.99	20240806	29950	-52.49	20240206	13300	6.99	20240806	2.90	N	068290	500	50 억	43667	N	N	0	N	N
6	20241031	120704	57	100.00	KOSPI	서비스업	N	N	N	N	N	14190	-110	5	-0.77	180669080	12745	64.23	14150	14350	14100	18590	10010	14300	14175.60	0.44	-921	14480	14390	14300	14210	14120	14435	14255	50	4290	500	9150	10	1	10000000	1419	16.22	0.85	12	0.13	875.00	16613.00	29950	20240206	-52.62	12310	20231024	15.27	29950	-52.62	20240206	13300	6.69	20240806	29950	-52.62	20240206	13300	6.69	20240806	2.90	N	068290	500	50 억	43667	N	N	0	N	N
7	20241031	110703	57	100.00	KOSPI	서비스업	N	N	N	N	N	14160	-140	5	-0.98	144616340	10194	51.37	14150	14350	14100	18590	10010	14300	14186.33	0.44	-1593	14480	14390	14300	14210	14120	14435	14255	50	4290	500	9150	10	1	10000000	1416	16.18	0.85	12	0.10	875.00	16613.00	29950	20240206	-52.72	12310	20231024	15.03	29950	-52.72	20240206	13300	6.47	20240806	29950	-52.72	20240206	13300	6.47	20240806	2.90	N	068290	500	50 억	43667	N	N	0	N	N
8	20241031	100703	57	100.00	KOSPI	서비스업	N	N	N	N	N	14190	-110	5	-0.77	73646070	5178	26.09	14150	14350	14150	18590	10010	14300	14222.76	0.44	-1287	14480	14390	14300	14210	14120	14435	14255	50	4290	500	9150	10	1	10000000	1419	16.22	0.85	12	0.05	875.00	16613.00	29950	20240206	-52.62	12310	20231024	15.27	29950	-52.62	20240206	13300	6.69	20240806	29950	-52.62	20240206	13300	6.69	20240806	2.90	N	068290	500	50 억	43667	N	N	0	N	N
9	20241031	090701	57	100.00	KOSPI	서비스업	N	N	N	N	N	14160	-140	5	-0.98	13736690	967	4.87	14150	14290	14150	18590	10010	14300	14204.68	0.44	-548	14480	14390	14300	14210	14120	14435	14255	50	4290	500	9150	10	1	10000000	1416	16.18	0.85	12	0.01	875.00	16613.00	29950	20240206	-52.72	12310	20231024	15.03	29950	-52.72	20240206	13300	6.47	20240806	29950	-52.72	20240206	13300	6.47	20240806	2.90	N	068290	500	50 억	43667	N	N	0	N	N
10	20241030	160700	57	100.00	KOSPI	서비스업	N	N	N	N	N	14300	-40	5	-0.28	283503240	19815	91.23	14250	14390	14210	18640	10040	14340	14307.51	0.45	-1769	14666	14502	14276	14112	13886	14585	14195	50	4300	500	9170	10	1	10000000	1430	16.34	0.86	12	0.20	875.00	16613.00	29950	20240206	-52.25	12310	20231023	16.17	29950	-52.25	20240206	13300	7.52	20240806	29950	-52.25	20240206	13300	7.52	20240806	2.90	N	068290	500	50 억	45004	N	N	0	N	N
11	20241030	150716	57	100.00	KOSPI	서비스업	N	N	N	N	N	14280	-60	5	-0.42	261696460	18290	84.21	14250	14390	14210	18640	10040	14340	14308.17	0.45	-1480	14666	14502	14276	14112	13886	14585	14195	50	4300	500	9170	10	1	10000000	1428	16.32	0.86	12	0.18	875.00	16613.00	29950	20240206	-52.32	12310	20231023	16.00	29950	-52.32	20240206	13300	7.37	20240806	29950	-52.32	20240206	13300	7.37	20240806	2.90	N	068290	500	50 억	45004	N	N	0	N	N
12	20241030	140704	57	100.00	KOSPI	서비스업	N	N	N	N	N	14290	-50	5	-0.35	241923280	16906	77.84	14250	14390	14210	18640	10040	14340	14309.91	0.45	-917	14666	14502	14276	14112	13886	14585	14195	50	4300	500	9170	10	1	10000000	1429	16.33	0.86	12	0.17	875.00	16613.00	29950	20240206	-52.29	12310	20231023	16.08	29950	-52.29	20240206	13300	7.44	20240806	29950	-52.29	20240206	13300	7.44	20240806	2.90	N	068290	500	50 억	45004	N	N	0	N	N
13	20241030	130706	57	100.00	KOSPI	서비스업	N	N	N	N	N	14340	0	3	0.00	229271350	16021	73.76	14250	14390	14210	18640	10040	14340	14310.68	0.45	-1061	14666	14502	14276	14112	13886	14585	14195	50	4300	500	9170	10	1	10000000	1434	16.39	0.86	12	0.16	875.00	16613.00	29950	20240206	-52.12	12310	20231023	16.49	29950	-52.12	20240206	13300	7.82	20240806	29950	-52.12	20240206	13300	7.82	20240806	2.90	N	068290	500	50 억	45004	N	N	0	N	N
14	20241030	120714	57	100.00	KOSPI	서비스업	N	N	N	N	N	14350	10	2	0.07	195723350	13683	63.00	14250	14380	14210	18640	10040	14340	14304.13	0.45	752	14666	14502	14276	14112	13886	14585	14195	50	4300	500	9170	10	1	10000000	1435	16.40	0.86	12	0.14	875.00	16613.00	29950	20240206	-52.09	12310	20231023	16.57	29950	-52.09	20240206	13300	7.89	20240806	29950	-52.09	20240206	13300	7.89	20240806	2.90	N	068290	500	50 억	45004	N	N	0	N	N
15	20241030	110703	57	100.00	KOSPI	서비스업	N	N	N	N	N	14370	30	2	0.21	172386410	12057	55.51	14250	14380	14210	18640	10040	14340	14297.62	0.45	779	14666	14502	14276	14112	13886	14585	14195	50	4300	500	9170	10	1	10000000	1437	16.42	0.86	12	0.12	875.00	16613.00	29950	20240206	-52.02	12310	20231023	16.73	29950	-52.02	20240206	13300	8.05	20240806	29950	-52.02	20240206	13300	8.05	20240806	2.90	N	068290	500	50 억	45004	N	N	0	N	N
16	20241030	100701	57	100.00	KOSPI	서비스업	N	N	N	N	N	14330	-10	5	-0.07	148608240	10397	47.87	14250	14380	14210	18640	10040	14340	14293.38	0.45	583	14666	14502	14276	14112	13886	14585	14195	50	4300	500	9170	10	1	10000000	1433	16.38	0.86	12	0.10	875.00	16613.00	29950	20240206	-52.15	12310	20231023	16.41	29950	-52.15	20240206	13300	7.74	20240806	29950	-52.15	20240206	13300	7.74	20240806	2.90	N	068290	500	50 억	45004	N	N	0	N	N
17	20241030	090705	57	100.00	KOSPI	서비스업	N	N	N	N	N	14300	-40	5	-0.28	67153640	4712	21.69	14250	14310	14210	18640	10040	14340	14251.62	0.45	1333	14666	14502	14276	14112	13886	14585	14195	50	4300	500	9170	10	1	10000000	1430	16.34	0.86	12	0.05	875.00	16613.00	29950	20240206	-52.25	12310	20231023	16.17	29950	-52.25	20240206	13300	7.52	20240806	29950	-52.25	20240206	13300	7.52	20240806	2.90	N	068290	500	50 억	45004	N	N	0	N	N
18	20241029	160640	57	100.00	KOSPI	서비스업	N	N	N	N	N	14340	190	2	1.34	303053360	21289	74.68	14050	14440	14050	18390	9910	14150	14235.20	0.45	433	14376	14262	14056	13942	13736	14320	14000	50	4240	500	9050	10	1	10000000	1434	16.39	0.86	12	0.21	875.00	16613.00	29950	20240206	-52.12	12310	20231023	16.49	29950	-52.12	20240206	13300	7.82	20240806	29950	-52.12	20240206	13300	7.82	20240806	2.92	N	068290	500	50 억	44552	N	N	0	N	N
19	20241029	150651	57	100.00	KOSPI	서비스업	N	N	N	N	N	14310	160	2	1.13	218080840	15381	53.96	14050	14340	14050	18390	9910	14150	14178.59	0.45	1758	14376	14262	14056	13942	13736	14320	14000	50	4240	500	9050	10	1	10000000	1431	16.35	0.86	12	0.15	875.00	16613.00	29950	20240206	-52.22	12310	20231023	16.25	29950	-52.22	20240206	13300	7.59	20240806	29950	-52.22	20240206	13300	7.59	20240806	2.92	N	068290	500	50 억	44552	N	N	0	N	N
20	20241029	140618	57	100.00	KOSPI	서비스업	N	N	N	N	N	14190	40	2	0.28	163433940	11550	40.52	14050	14270	14050	18390	9910	14150	14150.12	0.45	1209	14376	14262	14056	13942	13736	14320	14000	50	4240	500	9050	10	1	10000000	1419	16.22	0.85	12	0.12	875.00	16613.00	29950	20240206	-52.62	12310	20231023	15.27	29950	-52.62	20240206	13300	6.69	20240806	29950	-52.62	20240206	13300	6.69	20240806	2.92	N	068290	500	50 억	44552	N	N	0	N	N
21	20241029	130644	57	100.00	KOSPI	서비스업	N	N	N	N	N	14200	50	2	0.35	152646030	10790	37.85	14050	14270	14050	18390	9910	14150	14146.99	0.45	1312	14376	14262	14056	13942	13736	14320	14000	50	4240	500	9050	10	1	10000000	1420	16.23	0.85	12	0.11	875.00	16613.00	29950	20240206	-52.59	12310	20231023	15.35	29950	-52.59	20240206	13300	6.77	20240806	29950	-52.59	20240206	13300	6.77	20240806	2.92	N	068290	500	50 억	44552	N	N	0	N	N
22	20241029	120648	57	100.00	KOSPI	서비스업	N	N	N	N	N	14260	110	2	0.78	117370100	8306	29.14	14050	14270	14050	18390	9910	14150	14130.76	0.45	1129	14376	14262	14056	13942	13736	14320	14000	50	4240	500	9050	10	1	10000000	1426	16.30	0.86	12	0.08	875.00	16613.00	29950	20240206	-52.39	12310	20231023	15.84	29950	-52.39	20240206	13300	7.22	20240806	29950	-52.39	20240206	13300	7.22	20240806	2.92	N	068290	500	50 억	44552	N	N	0	N	N
23	20241029	110703	57	100.00	KOSPI	서비스업	N	N	N	N	N	14160	10	2	0.07	79662720	5650	19.82	14050	14180	14050	18390	9910	14150	14099.60	0.45	856	14376	14262	14056	13942	13736	14320	14000	50	4240	500	9050	10	1	10000000	1416	16.18	0.85	12	0.06	875.00	16613.00	29950	20240206	-52.72	12310	20231023	15.03	29950	-52.72	20240206	13300	6.47	20240806	29950	-52.72	20240206	13300	6.47	20240806	2.92	N	068290	500	50 억	44552	N	N	0	N	N
24	20241029	100645	57	100.00	KOSPI	서비스업	N	N	N	N	N	14100	-50	5	-0.35	63952770	4538	15.92	14050	14150	14050	18390	9910	14150	14092.72	0.45	712	14376	14262	14056	13942	13736	14320	14000	50	4240	500	9050	10	1	10000000	1410	16.11	0.85	12	0.05	875.00	16613.00	29950	20240206	-52.92	12310	20231023	14.54	29950	-52.92	20240206	13300	6.02	20240806	29950	-52.92	20240206	13300	6.02	20240806	2.92	N	068290	500	50 억	44552	N	N	0	N	N
25	20241028	160638	57	100.00	KOSPI	서비스업	N	N	N	N	N	14150	180	2	1.29	397773620	28365	69.15	13850	14170	13850	18160	9780	13970	14023.41	0.36	8578	14276	14122	14036	13882	13796	14200	13960	50	4190	500	8940	10	1	10000000	1415	16.17	0.85	12	0.28	875.00	16613.00	29950	20240206	-52.75	12310	20231023	14.95	29950	-52.75	20240206	13300	6.39	20240806	29950	-52.75	20240206	13300	6.39	20240806	2.93	N	068290	500	50 억	36431	N	N	0	N	N
26	20241028	150642	57	100.00	KOSPI	서비스업	N	N	N	N	N	14140	170	2	1.22	355237120	25357	61.81	13850	14140	13850	18160	9780	13970	14009.67	0.36	7823	14276	14122	14036	13882	13796	14200	13960	50	4190	500	8940	10	1	10000000	1414	16.16	0.85	12	0.25	875.00	16613.00	29950	20240206	-52.79	12310	20231023	14.87	29950	-52.79	20240206	13300	6.32	20240806	29950	-52.79	20240206	13300	6.32	20240806	2.93	N	068290	500	50 억	36431	N	N	0	N	N
27	20241028	140645	57	100.00	KOSPI	서비스업	N	N	N	N	N	14050	80	2	0.57	282174040	20172	49.17	13850	14090	13850	18160	9780	13970	13988.55	0.36	6208	14276	14122	14036	13882	13796	14200	13960	50	4190	500	8940	10	1	10000000	1405	16.06	0.85	12	0.20	875.00	16613.00	29950	20240206	-53.09	12310	20231023	14.13	29950	-53.09	20240206	13300	5.64	20240806	29950	-53.09	20240206	13300	5.64	20240806	2.93	N	068290	500	50 억	36431	N	N	0	N	N
28	20241028	130642	57	100.00	KOSPI	서비스업	N	N	N	N	N	14030	60	2	0.43	239375870	17125	41.75	13850	14070	13850	18160	9780	13970	13978.23	0.36	3606	14276	14122	14036	13882	13796	14200	13960	50	4190	500	8940	10	1	10000000	1403	16.03	0.84	12	0.17	875.00	16613.00	29950	20240206	-53.16	12310	20231023	13.97	29950	-53.16	20240206	13300	5.49	20240806	29950	-53.16	20240206	13300	5.49	20240806	2.93	N	068290	500	50 억	36431	N	N	0	N	N
29	20241028	120643	57	100.00	KOSPI	서비스업	N	N	N	N	N	14050	80	2	0.57	213290830	15266	37.22	13850	14070	13850	18160	9780	13970	13971.64	0.36	3238	14276	14122	14036	13882	13796	14200	13960	50	4190	500	8940	10	1	10000000	1405	16.06	0.85	12	0.15	875.00	16613.00	29950	20240206	-53.09	12310	20231023	14.13	29950	-53.09	20240206	13300	5.64	20240806	29950	-53.09	20240206	13300	5.64	20240806	2.93	N	068290	500	50 억	36431	N	N	0	N	N
30	20241028	110548	57	100.00	KOSPI	서비스업	N	N	N	N	N	14000	30	2	0.21	190500520	13641	33.25	13850	14070	13850	18160	9780	13970	13965.24	0.36	2724	14276	14122	14036	13882	13796	14200	13960	50	4190	500	8940	10	1	10000000	1400	16.00	0.84	12	0.14	875.00	16613.00	29950	20240206	-53.26	12310	20231023	13.73	29950	-53.26	20240206	13300	5.26	20240806	29950	-53.26	20240206	13300	5.26	20240806	2.93	N	068290	500	50 억	36431	N	N	0	N	N
31	20241028	100638	57	100.00	KOSPI	서비스업	N	N	N	N	N	13960	-10	5	-0.07	144407560	10338	25.20	13850	14070	13850	18160	9780	13970	13968.60	0.36	2438	14276	14122	14036	13882	13796	14200	13960	50	4190	500	8940	10	1	10000000	1396	15.95	0.84	12	0.10	875.00	16613.00	29950	20240206	-53.39	12310	20231023	13.40	29950	-53.39	20240206	13300	4.96	20240806	29950	-53.39	20240206	13300	4.96	20240806	2.93	N	068290	500	50 억	36431	N	N	0	N	N
32	20241028	090638	57	100.00	KOSPI	서비스업	N	N	N	N	N	13940	-30	5	-0.21	15412950	1110	2.71	13850	13960	13850	18160	9780	13970	13871.73	0.36	171	14276	14122	14036	13882	13796	14200	13960	50	4190	500	8940	10	1	10000000	1394	15.93	0.84	12	0.01	875.00	16613.00	29950	20240206	-53.46	12310	20231023	13.24	29950	-53.46	20240206	13300	4.81	20240806	29950	-53.46	20240206	13300	4.81	20240806	2.93	N	068290	500	50 억	36431	N	N	0	N	N
33	20241025	160636	57	100.00	KOSPI	서비스업	N	N	N	N	N	13970	-80	5	-0.57	567125810	40430	99.55	13950	14190	13950	18260	9840	14050	14027.30	0.36	913	14623	14336	14173	13886	13723	14255	13805	50	4210	500	8990	10	1	10000000	1397	15.97	0.84	12	0.40	875.00	16613.00	29950	20240206	-53.36	12310	20231023	13.48	29950	-53.36	20240206	13300	5.04	20240806	29950	-53.36	20240206	12840	8.80	20231026	3.04	N	068290	500	50 억	36173	N	N	0	N	N
34	20241025	150642	57	100.00	KOSPI	서비스업	N	N	N	N	N	13980	-70	5	-0.50	553803950	39477	97.21	13950	14190	13950	18260	9840	14050	14028.48	0.36	923	14623	14336	14173	13886	13723	14255	13805	50	4210	500	8990	10	1	10000000	1398	15.98	0.84	12	0.39	875.00	16613.00	29950	20240206	-53.32	12310	20231023	13.57	29950	-53.32	20240206	13300	5.11	20240806	29950	-53.32	20240206	12840	8.88	20231026	3.04	N	068290	500	50 억	36173	N	N	0	N	N
35	20241025	140639	57	100.00	KOSPI	서비스업	N	N	N	N	N	14010	-40	5	-0.28	472737120	33683	82.94	13950	14190	13950	18260	9840	14050	14034.85	0.36	2267	14623	14336	14173	13886	13723	14255	13805	50	4210	500	8990	10	1	10000000	1401	16.01	0.84	12	0.34	875.00	16613.00	29950	20240206	-53.22	12310	20231023	13.81	29950	-53.22	20240206	13300	5.34	20240806	29950	-53.22	20240206	12840	9.11	20231026	3.04	N	068290	500	50 억	36173	N	N	0	N	N
36	20241025	130642	57	100.00	KOSPI	서비스업	N	N	N	N	N	14100	50	2	0.36	321031450	22872	56.32	13950	14190	13950	18260	9840	14050	14035.95	0.36	2374	14623	14336	14173	13886	13723	14255	13805	50	4210	500	8990	10	1	10000000	1410	16.11	0.85	12	0.23	875.00	16613.00	29950	20240206	-52.92	12310	20231023	14.54	29950	-52.92	20240206	13300	6.02	20240806	29950	-52.92	20240206	12840	9.81	20231026	3.04	N	068290	500	50 억	36173	N	N	0	N	N
37	20241025	120644	57	100.00	KOSPI	서비스업	N	N	N	N	N	14120	70	2	0.50	297565460	21210	52.23	13950	14190	13950	18260	9840	14050	14029.41	0.36	2693	14623	14336	14173	13886	13723	14255	13805	50	4210	500	8990	10	1	10000000	1412	16.14	0.85	12	0.21	875.00	16613.00	29950	20240206	-52.85	12310	20231023	14.70	29950	-52.85	20240206	13300	6.17	20240806	29950	-52.85	20240206	12840	9.97	20231026	3.04	N	068290	500	50 억	36173	N	N	0	N	N
38	20241025	110638	57	100.00	KOSPI	서비스업	N	N	N	N	N	14000	-50	5	-0.36	149808990	10680	26.30	13950	14170	13950	18260	9840	14050	14026.88	0.36	-570	14623	14336	14173	13886	13723	14255	13805	50	4210	500	8990	10	1	10000000	1400	16.00	0.84	12	0.11	875.00	16613.00	29950	20240206	-53.26	12310	20231023	13.73	29950	-53.26	20240206	13300	5.26	20240806	29950	-53.26	20240206	12840	9.03	20231026	3.04	N	068290	500	50 억	36173	N	N	0	N	N
39	20241025	100640	57	100.00	KOSPI	서비스업	N	N	N	N	N	14000	-50	5	-0.36	87238980	6220	15.32	13950	14170	13950	18260	9840	14050	14025.22	0.36	421	14623	14336	14173	13886	13723	14255	13805	50	4210	500	8990	10	1	10000000	1400	16.00	0.84	12	0.06	875.00	16613.00	29950	20240206	-53.26	12310	20231023	13.73	29950	-53.26	20240206	13300	5.26	20240806	29950	-53.26	20240206	12840	9.03	20231026	3.04	N	068290	500	50 억	36173	N	N	0	N	N
40	20241025	090641	57	100.00	KOSPI	서비스업	N	N	N	N	N	14030	-20	5	-0.14	26685730	1906	4.69	13950	14100	13950	18260	9840	14050	13998.64	0.36	-22	14623	14336	14173	13886	13723	14255	13805	50	4210	500	8990	10	1	10000000	1403	16.03	0.84	12	0.02	875.00	16613.00	29950	20240206	-53.16	12310	20231023	13.97	29950	-53.16	20240206	13300	5.49	20240806	29950	-53.16	20240206	12840	9.27	20231026	3.04	N	068290	500	50 억	36173	N	N	0	N	N
41	20241024	160629	57	100.00	KOSPI	서비스업	N	N	N	N	N	14050	-300	5	-2.09	560884850	39470	100.84	14200	14460	14010	18650	10050	14350	14210.43	0.42	-6535	14616	14482	14266	14132	13916	14550	14200	50	4300	500	9180	10	1	10000000	1405	16.06	0.85	12	0.39	875.00	16613.00	29950	20240206	-53.09	12310	20231023	14.13	29950	-53.09	20240206	13300	5.64	20240806	29950	-53.09	20240206	12310	14.13	20231024	3.00	N	068290	500	50 억	41976	N	N	0	N	N
42	20241024	150634	57	100.00	KOSPI	서비스업	N	N	N	N	N	14130	-220	5	-1.53	513776390	36122	92.29	14200	14460	14010	18650	10050	14350	14223.36	0.42	-6414	14616	14482	14266	14132	13916	14550	14200	50	4300	500	9180	10	1	10000000	1413	16.15	0.85	12	0.36	875.00	16613.00	29950	20240206	-52.82	12310	20231023	14.78	29950	-52.82	20240206	13300	6.24	20240806	29950	-52.82	20240206	12310	14.78	20231024	3.00	N	068290	500	50 억	41976	N	N	0	N	N
43	20241024	140623	57	100.00	KOSPI	서비스업	N	N	N	N	N	14230	-120	5	-0.84	389251520	27306	69.76	14200	14460	14120	18650	10050	14350	14255.16	0.42	-4281	14616	14482	14266	14132	13916	14550	14200	50	4300	500	9180	10	1	10000000	1423	16.26	0.86	12	0.27	875.00	16613.00	29950	20240206	-52.49	12310	20231023	15.60	29950	-52.49	20240206	13300	6.99	20240806	29950	-52.49	20240206	12310	15.60	20231024	3.00	N	068290	500	50 억	41976	N	N	0	N	N
44	20241024	130634	57	100.00	KOSPI	서비스업	N	N	N	N	N	14150	-200	5	-1.39	261384340	18356	46.90	14200	14450	14150	18650	10050	14350	14239.72	0.42	-3385	14616	14482	14266	14132	13916	14550	14200	50	4300	500	9180	10	1	10000000	1415	16.17	0.85	12	0.18	875.00	16613.00	29950	20240206	-52.75	12310	20231023	14.95	29950	-52.75	20240206	13300	6.39	20240806	29950	-52.75	20240206	12310	14.95	20231024	3.00	N	068290	500	50 억	41976	N	N	0	N	N
45	20241024	120632	57	100.00	KOSPI	서비스업	N	N	N	N	N	14230	-120	5	-0.84	181211820	12699	32.44	14200	14450	14160	18650	10050	14350	14269.77	0.42	-2781	14616	14482	14266	14132	13916	14550	14200	50	4300	500	9180	10	1	10000000	1423	16.26	0.86	12	0.13	875.00	16613.00	29950	20240206	-52.49	12310	20231023	15.60	29950	-52.49	20240206	13300	6.99	20240806	29950	-52.49	20240206	12310	15.60	20231024	3.00	N	068290	500	50 억	41976	N	N	0	N	N
46	20241024	110635	57	100.00	KOSPI	서비스업	N	N	N	N	N	14260	-90	5	-0.63	133947400	9378	23.96	14200	14450	14160	18650	10050	14350	14283.15	0.42	-1548	14616	14482	14266	14132	13916	14550	14200	50	4300	500	9180	10	1	10000000	1426	16.30	0.86	12	0.09	875.00	16613.00	29950	20240206	-52.39	12310	20231023	15.84	29950	-52.39	20240206	13300	7.22	20240806	29950	-52.39	20240206	12310	15.84	20231024	3.00	N	068290	500	50 억	41976	N	N	0	N	N
47	20241024	100649	57	100.00	KOSPI	서비스업	N	N	N	N	N	14300	-50	5	-0.35	76785720	5371	13.72	14200	14450	14160	18650	10050	14350	14296.35	0.42	-607	14616	14482	14266	14132	13916	14550	14200	50	4300	500	9180	10	1	10000000	1430	16.34	0.86	12	0.05	875.00	16613.00	29950	20240206	-52.25	12310	20231023	16.17	29950	-52.25	20240206	13300	7.52	20240806	29950	-52.25	20240206	12310	16.17	20231024	3.00	N	068290	500	50 억	41976	N	N	0	N	N
48	20241024	090652	57	100.00	KOSPI	서비스업	N	N	N	N	N	14220	-130	5	-0.91	18476310	1299	3.32	14200	14340	14160	18650	10050	14350	14223.49	0.42	175	14616	14482	14266	14132	13916	14550	14200	50	4300	500	9180	10	1	10000000	1422	16.25	0.86	12	0.01	875.00	16613.00	29950	20240206	-52.52	12310	20231023	15.52	29950	-52.52	20240206	13300	6.92	20240806	29950	-52.52	20240206	12310	15.52	20231024	3.00	N	068290	500	50 억	41976	N	N	0	N	N
49	20241023	160633	57	100.00	KOSPI	서비스업	N	N	N	N	N	14350	140	2	0.99	544745960	38310	55.68	14160	14400	14050	18470	9950	14210	14219.40	0.31	10963	15063	14636	14423	13996	13783	14530	13890	50	4260	500	9090	10	1	10000000	1435	16.40	0.86	12	0.38	875.00	16613.00	29950	20240206	-52.09	12310	20231023	16.57	29950	-52.09	20240206	13300	7.89	20240806	29950	-52.09	20240206	12310	16.57	20231023	2.96	N	068290	500	50 억	30588	N	N	0	N	N
50	20241023	150646	57	100.00	KOSPI	서비스업	N	N	N	N	N	14360	150	2	1.06	495021250	34848	50.65	14160	14390	14050	18470	9950	14210	14205.16	0.31	8431	15063	14636	14423	13996	13783	14530	13890	50	4260	500	9090	10	1	10000000	1436	16.41	0.86	12	0.35	875.00	16613.00	29950	20240206	-52.05	12310	20231023	16.65	29950	-52.05	20240206	13300	7.97	20240806	29950	-52.05	20240206	12310	16.65	20231023	2.96	N	068290	500	50 억	30588	N	N	0	N	N
51	20241023	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	14190	-20	5	-0.14	344271930	24314	35.34	14160	14330	14050	18470	9950	14210	14159.41	0.31	5262	15063	14636	14423	13996	13783	14530	13890	50	4260	500	9090	10	1	10000000	1419	16.22	0.85	12	0.24	875.00	16613.00	29950	20240206	-52.62	12310	20231023	15.27	29950	-52.62	20240206	13300	6.69	20240806	29950	-52.62	20240206	12310	15.27	20231023	2.96	N	068290	500	50 억	30588	N	N	0	N	N
52	20241023	130637	57	100.00	KOSPI	서비스업	N	N	N	N	N	14170	-40	5	-0.28	292471430	20667	30.04	14160	14330	14050	18470	9950	14210	14151.62	0.31	3157	15063	14636	14423	13996	13783	14530	13890	50	4260	500	9090	10	1	10000000	1417	16.19	0.85	12	0.21	875.00	16613.00	29950	20240206	-52.69	12310	20231023	15.11	29950	-52.69	20240206	13300	6.54	20240806	29950	-52.69	20240206	12310	15.11	20231023	2.96	N	068290	500	50 억	30588	N	N	0	N	N
53	20241023	120634	57	100.00	KOSPI	서비스업	N	N	N	N	N	14150	-60	5	-0.42	255369480	18049	26.23	14160	14330	14050	18470	9950	14210	14148.68	0.31	1977	15063	14636	14423	13996	13783	14530	13890	50	4260	500	9090	10	1	10000000	1415	16.17	0.85	12	0.18	875.00	16613.00	29950	20240206	-52.75	12310	20231023	14.95	29950	-52.75	20240206	13300	6.39	20240806	29950	-52.75	20240206	12310	14.95	20231023	2.96	N	068290	500	50 억	30588	N	N	0	N	N
54	20241023	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	14160	-50	5	-0.35	236472330	16715	24.29	14160	14330	14050	18470	9950	14210	14147.31	0.31	1761	15063	14636	14423	13996	13783	14530	13890	50	4260	500	9090	10	1	10000000	1416	16.18	0.85	12	0.17	875.00	16613.00	29950	20240206	-52.72	12310	20231023	15.03	29950	-52.72	20240206	13300	6.47	20240806	29950	-52.72	20240206	12310	15.03	20231023	2.96	N	068290	500	50 억	30588	N	N	0	N	N
55	20241023	100635	57	100.00	KOSPI	서비스업	N	N	N	N	N	14170	-40	5	-0.28	177142360	12508	18.18	14160	14330	14070	18470	9950	14210	14162.32	0.31	1672	15063	14636	14423	13996	13783	14530	13890	50	4260	500	9090	10	1	10000000	1417	16.19	0.85	12	0.13	875.00	16613.00	29950	20240206	-52.69	12310	20231023	15.11	29950	-52.69	20240206	13300	6.54	20240806	29950	-52.69	20240206	12310	15.11	20231023	2.96	N	068290	500	50 억	30588	N	N	0	N	N
56	20241023	090635	57	100.00	KOSPI	서비스업	N	N	N	N	N	14280	70	2	0.49	66521940	4692	6.82	14160	14330	14160	18470	9950	14210	14177.74	0.31	1483	15063	14636	14423	13996	13783	14530	13890	50	4260	500	9090	10	1	10000000	1428	16.32	0.86	12	0.05	875.00	16613.00	29950	20240206	-52.32	12310	20231023	16.00	29950	-52.32	20240206	13300	7.37	20240806	29950	-52.32	20240206	12310	16.00	20231023	2.96	N	068290	500	50 억	30588	N	N	0	N	N
57	20241022	160626	57	100.00	KOSPI	서비스업	N	N	N	N	N	14210	-400	5	-2.74	993274610	68488	135.36	14550	14850	14210	18990	10230	14610	14503.72	0.44	-10561	14956	14782	14686	14512	14416	14735	14465	50	4380	500	9350	10	1	10000000	1421	16.24	0.86	12	0.68	875.00	16613.00	29950	20240206	-52.55	12310	20231023	15.43	29950	-52.55	20240206	13300	6.84	20240806	29950	-52.55	20240206	12310	15.43	20231023	2.99	N	068290	500	50 억	44166	N	N	1	N	N
58	20241022	150634	57	100.00	KOSPI	서비스업	N	N	N	N	N	14270	-340	5	-2.33	924992470	63696	125.89	14550	14850	14240	18990	10230	14610	14521.95	0.44	-10208	14956	14782	14686	14512	14416	14735	14465	50	4380	500	9350	10	1	10000000	1427	16.31	0.86	12	0.64	875.00	16613.00	29950	20240206	-52.35	12310	20231023	15.92	29950	-52.35	20240206	13300	7.29	20240806	29950	-52.35	20240206	12310	15.92	20231023	2.99	N	068290	500	50 억	44166	N	N	1	N	N
59	20241022	140634	57	100.00	KOSPI	서비스업	N	N	N	N	N	14370	-240	5	-1.64	832907220	57258	113.17	14550	14850	14310	18990	10230	14610	14546.54	0.44	-9109	14956	14782	14686	14512	14416	14735	14465	50	4380	500	9350	10	1	10000000	1437	16.42	0.86	12	0.57	875.00	16613.00	29950	20240206	-52.02	12310	20231023	16.73	29950	-52.02	20240206	13300	8.05	20240806	29950	-52.02	20240206	12310	16.73	20231023	2.99	N	068290	500	50 억	44166	N	N	1	N	N
60	20241022	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	14440	-170	5	-1.16	585675290	40092	79.24	14550	14850	14400	18990	10230	14610	14608.28	0.44	-6003	14956	14782	14686	14512	14416	14735	14465	50	4380	500	9350	10	1	10000000	1444	16.50	0.87	12	0.40	875.00	16613.00	29950	20240206	-51.79	12310	20231023	17.30	29950	-51.79	20240206	13300	8.57	20240806	29950	-51.79	20240206	12310	17.30	20231023	2.99	N	068290	500	50 억	44166	N	N	1	N	N
61	20241022	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	14510	-100	5	-0.68	550219610	37638	74.39	14550	14850	14400	18990	10230	14610	14618.73	0.44	-5052	14956	14782	14686	14512	14416	14735	14465	50	4380	500	9350	10	1	10000000	1451	16.58	0.87	12	0.38	875.00	16613.00	29950	20240206	-51.55	12310	20231023	17.87	29950	-51.55	20240206	13300	9.10	20240806	29950	-51.55	20240206	12310	17.87	20231023	2.99	N	068290	500	50 억	44166	N	N	1	N	N
62	20241022	110630	57	100.00	KOSPI	서비스업	N	N	N	N	N	14420	-190	5	-1.30	417977710	28569	56.46	14550	14850	14400	18990	10230	14610	14630.48	0.44	-4603	14956	14782	14686	14512	14416	14735	14465	50	4380	500	9350	10	1	10000000	1442	16.48	0.87	12	0.29	875.00	16613.00	29950	20240206	-51.85	12310	20231023	17.14	29950	-51.85	20240206	13300	8.42	20240806	29950	-51.85	20240206	12310	17.14	20231023	2.99	N	068290	500	50 억	44166	N	N	1	N	N
63	20241022	100632	57	100.00	KOSPI	서비스업	N	N	N	N	N	14590	-20	5	-0.14	299775580	20403	40.33	14550	14850	14540	18990	10230	14610	14692.83	0.44	-3863	14956	14782	14686	14512	14416	14735	14465	50	4380	500	9350	10	1	10000000	1459	16.67	0.88	12	0.20	875.00	16613.00	29950	20240206	-51.29	12310	20231023	18.52	29950	-51.29	20240206	13300	9.70	20240806	29950	-51.29	20240206	12310	18.52	20231023	2.99	N	068290	500	50 억	44166	N	N	1	N	N
64	20241022	090632	57	100.00	KOSPI	서비스업	N	N	N	N	N	14640	30	2	0.21	30581490	2090	4.13	14550	14700	14540	18990	10230	14610	14632.57	0.44	-720	14956	14782	14686	14512	14416	14735	14465	50	4380	500	9350	10	1	10000000	1464	16.73	0.88	12	0.02	875.00	16613.00	29950	20240206	-51.12	12310	20231023	18.93	29950	-51.12	20240206	13300	10.08	20240806	29950	-51.12	20240206	12310	18.93	20231023	2.99	N	068290	500	50 억	44166	N	N	1	N	N
65	20241021	160626	57	100.00	KOSPI	서비스업	N	N	N	N	N	14610	-260	5	-1.75	702611740	47949	55.62	14670	14860	14590	19330	10410	14870	14653.10	0.40	4174	15296	15082	14896	14682	14496	14990	14590	50	4460	500	9510	10	1	10000000	1461	16.70	0.88	12	0.48	875.00	16613.00	29950	20240206	-51.22	12310	20231023	18.68	29950	-51.22	20240206	13300	9.85	20240806	29950	-51.22	20240206	12310	18.68	20231023	2.99	N	068290	500	50 억	39831	N	N	1	N	N
66	20241021	150630	57	100.00	KOSPI	서비스업	N	N	N	N	N	14640	-230	5	-1.55	632934230	43183	50.09	14670	14860	14590	19330	10410	14870	14656.79	0.40	3810	15296	15082	14896	14682	14496	14990	14590	50	4460	500	9510	10	1	10000000	1464	16.73	0.88	12	0.43	875.00	16613.00	29950	20240206	-51.12	12310	20231023	18.93	29950	-51.12	20240206	13300	10.08	20240806	29950	-51.12	20240206	12310	18.93	20231023	2.99	N	068290	500	50 억	39831	N	N	0	N	N
67	20241021	140631	57	100.00	KOSPI	서비스업	N	N	N	N	N	14680	-190	5	-1.28	530635120	36191	41.98	14670	14860	14590	19330	10410	14870	14661.80	0.40	3577	15296	15082	14896	14682	14496	14990	14590	50	4460	500	9510	10	1	10000000	1468	16.78	0.88	12	0.36	875.00	16613.00	29950	20240206	-50.98	12310	20231023	19.25	29950	-50.98	20240206	13300	10.38	20240806	29950	-50.98	20240206	12310	19.25	20231023	2.99	N	068290	500	50 억	39831	N	N	0	N	N
68	20241021	130629	57	100.00	KOSPI	서비스업	N	N	N	N	N	14690	-180	5	-1.21	485181230	33092	38.38	14670	14860	14590	19330	10410	14870	14661.28	0.40	4087	15296	15082	14896	14682	14496	14990	14590	50	4460	500	9510	10	1	10000000	1469	16.79	0.88	12	0.33	875.00	16613.00	29950	20240206	-50.95	12310	20231023	19.33	29950	-50.95	20240206	13300	10.45	20240806	29950	-50.95	20240206	12310	19.33	20231023	2.99	N	068290	500	50 억	39831	N	N	0	N	N
69	20241021	120630	57	100.00	KOSPI	서비스업	N	N	N	N	N	14690	-180	5	-1.21	459810200	31364	36.38	14670	14860	14590	19330	10410	14870	14660.12	0.40	4239	15296	15082	14896	14682	14496	14990	14590	50	4460	500	9510	10	1	10000000	1469	16.79	0.88	12	0.31	875.00	16613.00	29950	20240206	-50.95	12310	20231023	19.33	29950	-50.95	20240206	13300	10.45	20240806	29950	-50.95	20240206	12310	19.33	20231023	2.99	N	068290	500	50 억	39831	N	N	0	N	N
70	20241021	110626	57	100.00	KOSPI	서비스업	N	N	N	N	N	14730	-140	5	-0.94	429113010	29276	33.96	14670	14860	14590	19330	10410	14870	14657.15	0.40	4337	15296	15082	14896	14682	14496	14990	14590	50	4460	500	9510	10	1	10000000	1473	16.83	0.89	12	0.29	875.00	16613.00	29950	20240206	-50.82	12310	20231023	19.66	29950	-50.82	20240206	13300	10.75	20240806	29950	-50.82	20240206	12310	19.66	20231023	2.99	N	068290	500	50 억	39831	N	N	0	N	N
71	20241021	100629	57	100.00	KOSPI	서비스업	N	N	N	N	N	14800	-70	5	-0.47	370936160	25326	29.38	14670	14860	14590	19330	10410	14870	14646.03	0.40	4293	15296	15082	14896	14682	14496	14990	14590	50	4460	500	9510	10	1	10000000	1480	16.91	0.89	12	0.25	875.00	16613.00	29950	20240206	-50.58	12310	20231023	20.23	29950	-50.58	20240206	13300	11.28	20240806	29950	-50.58	20240206	12310	20.23	20231023	2.99	N	068290	500	50 억	39831	N	N	0	N	N
72	20241021	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	14700	-170	5	-1.14	71330400	4855	5.63	14670	14860	14620	19330	10410	14870	14690.38	0.40	1280	15296	15082	14896	14682	14496	14990	14590	50	4460	500	9510	10	1	10000000	1470	16.80	0.88	12	0.05	875.00	16613.00	29950	20240206	-50.92	12310	20231023	19.42	29950	-50.92	20240206	13300	10.53	20240806	29950	-50.92	20240206	12310	19.42	20231023	2.99	N	068290	500	50 억	39831	N	N	0	N	N
73	20241018	160626	57	100.00	KOSPI	서비스업	N	N	N	N	N	14870	-180	5	-1.20	1240623210	83360	42.83	15000	15110	14710	19560	10540	15050	14882.74	0.32	5850	16463	15756	15403	14696	14343	15580	14520	50	4510	500	9630	10	1	10000000	1487	16.99	0.90	12	0.83	875.00	16613.00	29950	20240206	-50.35	12310	20231023	20.80	29950	-50.35	20240206	13300	11.80	20240806	29950	-50.35	20240206	12310	20.80	20231023	2.93	N	068290	500	50 억	32327	N	N	2	N	N
74	20241018	150644	57	100.00	KOSPI	서비스업	N	N	N	N	N	14970	-80	5	-0.53	1152113890	77414	39.78	15000	15110	14710	19560	10540	15050	14882.49	0.32	4932	16463	15756	15403	14696	14343	15580	14520	50	4510	500	9630	10	1	10000000	1497	17.11	0.90	12	0.77	875.00	16613.00	29950	20240206	-50.02	12310	20231023	21.61	29950	-50.02	20240206	13300	12.56	20240806	29950	-50.02	20240206	12310	21.61	20231023	2.93	N	068290	500	50 억	32327	N	N	2	N	N
75	20241018	140645	57	100.00	KOSPI	서비스업	N	N	N	N	N	15010	-40	5	-0.27	946951570	63763	32.76	15000	15100	14710	19560	10540	15050	14851.10	0.32	3002	16463	15756	15403	14696	14343	15580	14520	50	4510	500	9630	10	1	10000000	1501	17.15	0.90	12	0.64	875.00	16613.00	29950	20240206	-49.88	12310	20231023	21.93	29950	-49.88	20240206	13300	12.86	20240806	29950	-49.88	20240206	12310	21.93	20231023	2.93	N	068290	500	50 억	32327	N	N	2	N	N
76	20241018	130630	57	100.00	KOSPI	서비스업	N	N	N	N	N	14740	-310	5	-2.06	679509490	45810	23.54	15000	15000	14730	19560	10540	15050	14833.19	0.32	377	16463	15756	15403	14696	14343	15580	14520	50	4510	500	9630	10	1	10000000	1474	16.85	0.89	12	0.46	875.00	16613.00	29950	20240206	-50.78	12310	20231023	19.74	29950	-50.78	20240206	13300	10.83	20240806	29950	-50.78	20240206	12310	19.74	20231023	2.93	N	068290	500	50 억	32327	N	N	2	N	N
77	20241018	120638	57	100.00	KOSPI	서비스업	N	N	N	N	N	14780	-270	5	-1.79	600151530	40431	20.77	15000	15000	14760	19560	10540	15050	14843.83	0.32	578	16463	15756	15403	14696	14343	15580	14520	50	4510	500	9630	10	1	10000000	1478	16.89	0.89	12	0.40	875.00	16613.00	29950	20240206	-50.65	12310	20231023	20.06	29950	-50.65	20240206	13300	11.13	20240806	29950	-50.65	20240206	12310	20.06	20231023	2.93	N	068290	500	50 억	32327	N	N	2	N	N
78	20241018	110635	57	100.00	KOSPI	서비스업	N	N	N	N	N	14790	-260	5	-1.73	504548750	33962	17.45	15000	15000	14760	19560	10540	15050	14856.25	0.32	991	16463	15756	15403	14696	14343	15580	14520	50	4510	500	9630	10	1	10000000	1479	16.90	0.89	12	0.34	875.00	16613.00	29950	20240206	-50.62	12310	20231023	20.15	29950	-50.62	20240206	13300	11.20	20240806	29950	-50.62	20240206	12310	20.15	20231023	2.93	N	068290	500	50 억	32327	N	N	2	N	N
79	20241018	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	14810	-240	5	-1.59	434082260	29200	15.00	15000	15000	14760	19560	10540	15050	14865.81	0.32	918	16463	15756	15403	14696	14343	15580	14520	50	4510	500	9630	10	1	10000000	1481	16.93	0.89	12	0.29	875.00	16613.00	29950	20240206	-50.55	12310	20231023	20.31	29950	-50.55	20240206	13300	11.35	20240806	29950	-50.55	20240206	12310	20.31	20231023	2.93	N	068290	500	50 억	32327	N	N	2	N	N
80	20241018	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	14910	-140	5	-0.93	95431110	6379	3.28	15000	15000	14900	19560	10540	15050	14960.14	0.32	633	16463	15756	15403	14696	14343	15580	14520	50	4510	500	9630	10	1	10000000	1491	17.04	0.90	12	0.06	875.00	16613.00	29950	20240206	-50.22	12310	20231023	21.12	29950	-50.22	20240206	13300	12.11	20240806	29950	-50.22	20240206	12310	21.12	20231023	2.93	N	068290	500	50 억	32327	N	N	2	N	N
81	20241017	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	15050	-160	5	-1.05	2929745970	188462	91.60	15990	16110	15050	19770	10650	15210	15546.52	0.40	-8149	16856	16032	15566	14742	14276	15800	14510	50	4560	500	9730	10	1	10000000	1505	17.20	0.91	12	1.88	875.00	16613.00	29950	20240206	-49.75	12310	20231023	22.26	29950	-49.75	20240206	13300	13.16	20240806	29950	-49.75	20240206	12310	22.26	20231023	3.08	N	068290	500	50 억	40203	N	N	2	N	N
82	20241017	150631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15150	-60	5	-0.39	2685970610	172311	83.75	15990	16110	15150	19770	10650	15210	15587.92	0.40	-7452	16856	16032	15566	14742	14276	15800	14510	50	4560	500	9730	10	1	10000000	1515	17.31	0.91	12	1.72	875.00	16613.00	29950	20240206	-49.42	12310	20231023	23.07	29950	-49.42	20240206	13300	13.91	20240806	29950	-49.42	20240206	12310	23.07	20231023	3.08	N	068290	500	50 억	40203	N	N	0	N	N
83	20241017	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	15240	30	2	0.20	2544034070	162965	79.21	15990	16110	15180	19770	10650	15210	15610.92	0.40	-7186	16856	16032	15566	14742	14276	15800	14510	50	4560	500	9730	10	1	10000000	1524	17.42	0.92	12	1.63	875.00	16613.00	29950	20240206	-49.12	12310	20231023	23.80	29950	-49.12	20240206	13300	14.59	20240806	29950	-49.12	20240206	12310	23.80	20231023	3.08	N	068290	500	50 억	40203	N	N	0	N	N
84	20241017	130628	57	100.00	KOSPI	서비스업	N	N	N	N	N	15240	30	2	0.20	2410279880	154170	74.93	15990	16110	15210	19770	10650	15210	15633.91	0.40	-6461	16856	16032	15566	14742	14276	15800	14510	50	4560	500	9730	10	1	10000000	1524	17.42	0.92	12	1.54	875.00	16613.00	29950	20240206	-49.12	12310	20231023	23.80	29950	-49.12	20240206	13300	14.59	20240806	29950	-49.12	20240206	12310	23.80	20231023	3.08	N	068290	500	50 억	40203	N	N	0	N	N
85	20241017	120631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15310	100	2	0.66	2194441350	140029	68.06	15990	16110	15270	19770	10650	15210	15671.33	0.40	-3561	16856	16032	15566	14742	14276	15800	14510	50	4560	500	9730	10	1	10000000	1531	17.50	0.92	12	1.40	875.00	16613.00	29950	20240206	-48.88	12310	20231023	24.37	29950	-48.88	20240206	13300	15.11	20240806	29950	-48.88	20240206	12310	24.37	20231023	3.08	N	068290	500	50 억	40203	N	N	0	N	N
86	20241017	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15320	110	2	0.72	2023855780	128894	62.65	15990	16110	15280	19770	10650	15210	15701.71	0.40	-1313	16856	16032	15566	14742	14276	15800	14510	50	4560	500	9730	10	1	10000000	1532	17.51	0.92	12	1.29	875.00	16613.00	29950	20240206	-48.85	12310	20231023	24.45	29950	-48.85	20240206	13300	15.19	20240806	29950	-48.85	20240206	12310	24.45	20231023	3.08	N	068290	500	50 억	40203	N	N	0	N	N
87	20241017	100631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15340	130	2	0.85	1799111400	114226	55.52	15990	16110	15310	19770	10650	15210	15750.45	0.40	36	16856	16032	15566	14742	14276	15800	14510	50	4560	500	9730	10	1	10000000	1534	17.53	0.92	12	1.14	875.00	16613.00	29950	20240206	-48.78	12310	20231023	24.61	29950	-48.78	20240206	13300	15.34	20240806	29950	-48.78	20240206	12310	24.61	20231023	3.08	N	068290	500	50 억	40203	N	N	0	N	N
88	20241017	090625	57	100.00	KOSPI	서비스업	N	N	N	N	N	15720	510	2	3.35	948623940	59485	28.91	15990	16110	15720	19770	10650	15210	15947.28	0.40	3686	16856	16032	15566	14742	14276	15800	14510	50	4560	500	9730	10	1	10000000	1572	17.97	0.95	12	0.59	875.00	16613.00	29950	20240206	-47.51	12310	20231023	27.70	29950	-47.51	20240206	13300	18.20	20240806	29950	-47.51	20240206	12310	27.70	20231023	3.08	N	068290	500	50 억	40203	N	N	0	N	N
89	20241016	160623	57	100.00	KOSPI	서비스업	N	N	N	N	N	15210	-350	5	-2.25	2743837230	175750	51.60	16030	16390	15100	20200	10900	15560	15612.67	0.65	-23501	18113	16836	16173	14896	14233	16505	14565	50	4640	500	9950	10	1	10000000	1521	17.38	0.92	12	1.76	875.00	16613.00	29950	20240206	-49.22	12310	20231023	23.56	29950	-49.22	20240206	13300	14.36	20240806	29950	-49.22	20240206	12310	23.56	20231023	3.08	N	068290	500	50 억	65359	N	N	8	N	N
90	20241016	150626	57	100.00	KOSPI	서비스업	N	N	N	N	N	15350	-210	5	-1.35	2436390430	155531	45.66	16030	16390	15310	20200	10900	15560	15664.98	0.65	-28158	18113	16836	16173	14896	14233	16505	14565	50	4640	500	9950	10	1	10000000	1535	17.54	0.92	12	1.56	875.00	16613.00	29950	20240206	-48.75	12310	20231023	24.70	29950	-48.75	20240206	13300	15.41	20240806	29950	-48.75	20240206	12310	24.70	20231023	3.08	N	068290	500	50 억	65359	N	N	8	N	N
91	20241016	140626	57	100.00	KOSPI	서비스업	N	N	N	N	N	15520	-40	5	-0.26	2255076970	143754	42.20	16030	16390	15360	20200	10900	15560	15687.06	0.65	-27783	18113	16836	16173	14896	14233	16505	14565	50	4640	500	9950	10	1	10000000	1552	17.74	0.93	12	1.44	875.00	16613.00	29950	20240206	-48.18	12310	20231023	26.08	29950	-48.18	20240206	13300	16.69	20240806	29950	-48.18	20240206	12310	26.08	20231023	3.08	N	068290	500	50 억	65359	N	N	8	N	N
92	20241016	130624	57	100.00	KOSPI	서비스업	N	N	N	N	N	15540	-20	5	-0.13	2143133960	136516	40.08	16030	16390	15360	20200	10900	15560	15698.77	0.65	-26613	18113	16836	16173	14896	14233	16505	14565	50	4640	500	9950	10	1	10000000	1554	17.76	0.94	12	1.37	875.00	16613.00	29950	20240206	-48.11	12310	20231023	26.24	29950	-48.11	20240206	13300	16.84	20240806	29950	-48.11	20240206	12310	26.24	20231023	3.08	N	068290	500	50 억	65359	N	N	8	N	N
93	20241016	120625	57	100.00	KOSPI	서비스업	N	N	N	N	N	15450	-110	5	-0.71	2042561770	130022	38.17	16030	16390	15360	20200	10900	15560	15709.36	0.65	-24804	18113	16836	16173	14896	14233	16505	14565	50	4640	500	9950	10	1	10000000	1545	17.66	0.93	12	1.30	875.00	16613.00	29950	20240206	-48.41	12310	20231023	25.51	29950	-48.41	20240206	13300	16.17	20240806	29950	-48.41	20240206	12310	25.51	20231023	3.08	N	068290	500	50 억	65359	N	N	8	N	N
94	20241016	110623	57	100.00	KOSPI	서비스업	N	N	N	N	N	15490	-70	5	-0.45	1914088080	121717	35.73	16030	16390	15360	20200	10900	15560	15725.73	0.65	-23337	18113	16836	16173	14896	14233	16505	14565	50	4640	500	9950	10	1	10000000	1549	17.70	0.93	12	1.22	875.00	16613.00	29950	20240206	-48.28	12310	20231023	25.83	29950	-48.28	20240206	13300	16.47	20240806	29950	-48.28	20240206	12310	25.83	20231023	3.08	N	068290	500	50 억	65359	N	N	8	N	N
95	20241016	100625	57	100.00	KOSPI	서비스업	N	N	N	N	N	15420	-140	5	-0.90	1727601100	109662	32.19	16030	16390	15360	20200	10900	15560	15753.87	0.65	-22877	18113	16836	16173	14896	14233	16505	14565	50	4640	500	9950	10	1	10000000	1542	17.62	0.93	12	1.10	875.00	16613.00	29950	20240206	-48.51	12310	20231023	25.26	29950	-48.51	20240206	13300	15.94	20240806	29950	-48.51	20240206	12310	25.26	20231023	3.08	N	068290	500	50 억	65359	N	N	8	N	N
96	20241016	090625	57	100.00	KOSPI	서비스업	N	N	N	N	N	15750	190	2	1.22	935319470	58809	17.26	16030	16390	15700	20200	10900	15560	15904.36	0.65	-11384	18113	16836	16173	14896	14233	16505	14565	50	4640	500	9950	10	1	10000000	1575	18.00	0.95	12	0.59	875.00	16613.00	29950	20240206	-47.41	12310	20231023	27.94	29950	-47.41	20240206	13300	18.42	20240806	29950	-47.41	20240206	12310	27.94	20231023	3.08	N	068290	500	50 억	65359	N	N	8	N	N
97	20241015	160620	57	100.00	KOSPI	서비스업	N	N	N	N	N	15560	-2140	5	-12.09	5453603310	331826	18.14	17050	17450	15510	23000	12390	17700	16434.82	0.30	32834	20973	19336	18513	16876	16053	18925	16465	50	5300	500	11320	10	1	10000000	1556	17.78	0.94	12	3.32	875.00	16613.00	29950	20240206	-48.05	12310	20231023	26.40	29950	-48.05	20240206	13300	16.99	20240806	29950	-48.05	20240206	12310	26.40	20231023	2.78	N	068290	500	50 억	29653	N	N	8	N	N
98	20241015	150626	57	100.00	KOSPI	서비스업	N	N	N	N	N	15580	-2120	5	-11.98	5220319880	316825	17.32	17050	17450	15510	23000	12390	17700	16476.36	0.30	32416	20973	19336	18513	16876	16053	18925	16465	50	5300	500	11320	10	1	10000000	1558	17.81	0.94	12	3.17	875.00	16613.00	29950	20240206	-47.98	12310	20231023	26.56	29950	-47.98	20240206	13300	17.14	20240806	29950	-47.98	20240206	12310	26.56	20231023	2.78	N	068290	500	50 억	29653	N	N	3	N	N
99	20241015	140626	57	100.00	KOSPI	서비스업	N	N	N	N	N	15760	-1940	5	-10.96	4695900480	283251	15.49	17050	17450	15720	23000	12390	17700	16577.95	0.30	37595	20973	19336	18513	16876	16053	18925	16465	50	5300	500	11320	10	1	10000000	1576	18.01	0.95	12	2.83	875.00	16613.00	29950	20240206	-47.38	12310	20231023	28.03	29950	-47.38	20240206	13300	18.50	20240806	29950	-47.38	20240206	12310	28.03	20231023	2.78	N	068290	500	50 억	29653	N	N	3	N	N
100	20241015	130623	57	100.00	KOSPI	서비스업	N	N	N	N	N	16050	-1650	5	-9.32	4219489100	253390	13.85	17050	17450	16040	23000	12390	17700	16651.49	0.30	42899	20973	19336	18513	16876	16053	18925	16465	50	5300	500	11320	10	1	10000000	1605	18.34	0.97	12	2.53	875.00	16613.00	29950	20240206	-46.41	12310	20231023	30.38	29950	-46.41	20240206	13300	20.68	20240806	29950	-46.41	20240206	12310	30.38	20231023	2.78	N	068290	500	50 억	29653	N	N	3	N	N
101	20241015	120624	57	100.00	KOSPI	서비스업	N	N	N	N	N	16110	-1590	5	-8.98	3930601740	235424	12.87	17050	17450	16060	23000	12390	17700	16695.16	0.30	42584	20973	19336	18513	16876	16053	18925	16465	50	5300	500	11320	10	1	10000000	1611	18.41	0.97	12	2.35	875.00	16613.00	29950	20240206	-46.21	12310	20231023	30.87	29950	-46.21	20240206	13300	21.13	20240806	29950	-46.21	20240206	12310	30.87	20231023	2.78	N	068290	500	50 억	29653	N	N	3	N	N
102	20241015	110626	57	100.00	KOSPI	서비스업	N	N	N	N	N	16120	-1580	5	-8.93	3512673520	209519	11.45	17050	17450	16120	23000	12390	17700	16764.70	0.30	44010	20973	19336	18513	16876	16053	18925	16465	50	5300	500	11320	10	1	10000000	1612	18.42	0.97	12	2.10	875.00	16613.00	29950	20240206	-46.18	12310	20231023	30.95	29950	-46.18	20240206	13300	21.20	20240806	29950	-46.18	20240206	12310	30.95	20231023	2.78	N	068290	500	50 억	29653	N	N	3	N	N
103	20241015	100625	57	100.00	KOSPI	서비스업	N	N	N	N	N	16250	-1450	5	-8.19	2973636320	176364	9.64	17050	17450	16240	23000	12390	17700	16860.03	0.30	48957	20973	19336	18513	16876	16053	18925	16465	50	5300	500	11320	10	1	10000000	1625	18.57	0.98	12	1.76	875.00	16613.00	29950	20240206	-45.74	12310	20231023	32.01	29950	-45.74	20240206	13300	22.18	20240806	29950	-45.74	20240206	12310	32.01	20231023	2.78	N	068290	500	50 억	29653	N	N	3	N	N
104	20241015	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	17030	-670	5	-3.79	719061210	42023	2.30	17050	17450	16900	23000	12390	17700	17108.88	0.30	9164	20973	19336	18513	16876	16053	18925	16465	50	5300	500	11320	10	1	10000000	1703	19.46	1.03	12	0.42	875.00	16613.00	29950	20240206	-43.14	12310	20231023	38.34	29950	-43.14	20240206	13300	28.05	20240806	29950	-43.14	20240206	12310	38.34	20231023	2.78	N	068290	500	50 억	29653	N	N	3	N	N
105	20241014	160609	57	100.00	KOSPI	서비스업	N	N	N	N	N	17700	850	2	5.04	34640461000	1813291	103.08	18230	20150	17690	21900	11800	16850	19104.49	0.31	-8530	19436	18142	17206	15912	14976	17675	15445	50	5050	500	10780	10	1	10000000	1770	20.23	1.07	12	18.13	875.00	16613.00	29950	20240206	-40.90	12310	20231023	43.79	29950	-40.90	20240206	13300	33.08	20240806	29950	-40.90	20240206	12310	43.79	20231023	2.77	N	068290	500	50 억	31311	N	N	3	N	N
106	20241014	150617	57	100.00	KOSPI	서비스업	N	N	N	N	N	18160	1310	2	7.77	33434701690	1745872	99.25	18230	20150	18120	21900	11800	16850	19150.72	0.31	-9061	19436	18142	17206	15912	14976	17675	15445	50	5050	500	10780	10	1	10000000	1816	20.75	1.09	12	17.46	875.00	16613.00	29950	20240206	-39.37	12310	20231023	47.52	29950	-39.37	20240206	13300	36.54	20240806	29950	-39.37	20240206	12310	47.52	20231023	2.77	N	068290	500	50 억	31311	N	N	0	N	N
107	20241014	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	18530	1680	2	9.97	32149790070	1675622	95.26	18230	20150	18120	21900	11800	16850	19186.78	0.31	-8131	19436	18142	17206	15912	14976	17675	15445	50	5050	500	10780	10	1	10000000	1853	21.18	1.12	12	16.76	875.00	16613.00	29950	20240206	-38.13	12310	20231023	50.53	29950	-38.13	20240206	13300	39.32	20240806	29950	-38.13	20240206	12310	50.53	20231023	2.77	N	068290	500	50 억	31311	N	N	0	N	N
108	20241014	130616	57	100.00	KOSPI	서비스업	N	N	N	N	N	18760	1910	2	11.34	30732464320	1599729	90.94	18230	20150	18120	21900	11800	16850	19211.05	0.31	-7141	19436	18142	17206	15912	14976	17675	15445	50	5050	500	10780	10	1	10000000	1876	21.44	1.13	12	16.00	875.00	16613.00	29950	20240206	-37.36	12310	20231023	52.40	29950	-37.36	20240206	13300	41.05	20240806	29950	-37.36	20240206	12310	52.40	20231023	2.77	N	068290	500	50 억	31311	N	N	0	N	N
109	20241014	120609	57	100.00	KOSPI	서비스업	N	N	N	N	N	18530	1680	2	9.97	27616785240	1432785	81.45	18230	20150	18120	21900	11800	16850	19274.90	0.31	-7631	19436	18142	17206	15912	14976	17675	15445	50	5050	500	10780	10	1	10000000	1853	21.18	1.12	12	14.33	875.00	16613.00	29950	20240206	-38.13	12310	20231023	50.53	29950	-38.13	20240206	13300	39.32	20240806	29950	-38.13	20240206	12310	50.53	20231023	2.77	N	068290	500	50 억	31311	N	N	0	N	N
110	20241014	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	18860	2010	2	11.93	26133523260	1353142	76.92	18230	20150	18120	21900	11800	16850	19313.22	0.31	-6161	19436	18142	17206	15912	14976	17675	15445	50	5050	500	10780	10	1	10000000	1886	21.55	1.14	12	13.53	875.00	16613.00	29950	20240206	-37.03	12310	20231023	53.21	29950	-37.03	20240206	13300	41.80	20240806	29950	-37.03	20240206	12310	53.21	20231023	2.77	N	068290	500	50 억	31311	N	N	0	N	N
111	20241014	100609	57	100.00	KOSPI	서비스업	N	N	N	N	N	18840	1990	2	11.81	24452235050	1264386	71.88	18230	20150	18120	21900	11800	16850	19339.22	0.31	-5084	19436	18142	17206	15912	14976	17675	15445	50	5050	500	10780	10	1	10000000	1884	21.53	1.13	12	12.64	875.00	16613.00	29950	20240206	-37.10	12310	20231023	53.05	29950	-37.10	20240206	13300	41.65	20240806	29950	-37.10	20240206	12310	53.05	20231023	2.77	N	068290	500	50 억	31311	N	N	0	N	N
112	20241014	090613	57	100.00	KOSPI	서비스업	N	N	N	N	N	20050	3200	2	18.99	8421265860	442715	25.17	18230	20050	18120	21900	11800	16850	19021.87	0.31	36430	19436	18142	17206	15912	14976	17675	15445	50	5050	500	10780	50	1	10000000	2005	22.91	1.21	12	4.43	875.00	16613.00	29950	20240206	-33.06	12310	20231023	62.88	29950	-33.06	20240206	13300	50.75	20240806	29950	-33.06	20240206	12310	62.88	20231023	2.77	N	068290	500	50 억	31311	Y	N	0	N	N
113	20241011	160600	57	100.00	KOSPI	서비스업	N	N	N	N	N	16850	2100	2	14.24	29185716260	1676526	28648.77	17000	18500	16270	19170	10330	14750	17410.60	0.92	-56557	15083	14916	14823	14656	14563	14870	14610	50	4420	500	9440	10	1	10000000	1685	19.26	1.01	12	16.77	875.00	16613.00	29950	20240206	-43.74	12310	20231023	36.88	29950	-43.74	20240206	13300	26.69	20240806	29950	-43.74	20240206	12310	36.88	20231023	2.78	N	068290	500	50 억	92403	N	N	0	N	N
114	20241011	150610	57	100.00	KOSPI	서비스업	N	N	N	N	N	17550	2800	2	18.98	26804791490	1538472	26289.68	17000	18500	16270	19170	10330	14750	17423.00	0.92	-57998	15083	14916	14823	14656	14563	14870	14610	50	4420	500	9440	10	1	10000000	1755	20.06	1.06	12	15.38	875.00	16613.00	29950	20240206	-41.40	12310	20231023	42.57	29950	-41.40	20240206	13300	31.95	20240806	29950	-41.40	20240206	12310	42.57	20231023	2.78	N	068290	500	50 억	92403	N	N	0	N	N
115	20241011	140611	57	100.00	KOSPI	서비스업	N	N	N	N	N	16410	1660	2	11.25	19117674380	1096039	18729.31	17000	18500	16270	19170	10330	14750	17442.51	0.92	-57981	15083	14916	14823	14656	14563	14870	14610	50	4420	500	9440	10	1	10000000	1641	18.75	0.99	12	10.96	875.00	16613.00	29950	20240206	-45.21	12310	20231023	33.31	29950	-45.21	20240206	13300	23.38	20240806	29950	-45.21	20240206	12310	33.31	20231023	2.78	N	068290	500	50 억	92403	N	N	0	N	N
116	20241011	130611	57	100.00	KOSPI	서비스업	N	N	N	N	N	16830	2080	2	14.10	18065339470	1032264	17639.51	17000	18500	16790	19170	10330	14750	17500.70	0.92	-57847	15083	14916	14823	14656	14563	14870	14610	50	4420	500	9440	10	1	10000000	1683	19.23	1.01	12	10.32	875.00	16613.00	29950	20240206	-43.81	12310	20231023	36.72	29950	-43.81	20240206	13300	26.54	20240806	29950	-43.81	20240206	12310	36.72	20231023	2.78	N	068290	500	50 억	92403	N	N	0	N	N
117	20241011	120607	57	100.00	KOSPI	서비스업	N	N	N	N	N	17030	2280	2	15.46	17168993120	979230	16733.25	17000	18500	16870	19170	10330	14750	17533.16	0.92	-57752	15083	14916	14823	14656	14563	14870	14610	50	4420	500	9440	10	1	10000000	1703	19.46	1.03	12	9.79	875.00	16613.00	29950	20240206	-43.14	12310	20231023	38.34	29950	-43.14	20240206	13300	28.05	20240806	29950	-43.14	20240206	12310	38.34	20231023	2.78	N	068290	500	50 억	92403	N	N	0	N	N
118	20241011	110607	57	100.00	KOSPI	서비스업	N	N	N	N	N	17200	2450	2	16.61	16475882340	938813	16042.60	17000	18500	16870	19170	10330	14750	17549.70	0.92	-56841	15083	14916	14823	14656	14563	14870	14610	50	4420	500	9440	10	1	10000000	1720	19.66	1.04	12	9.39	875.00	16613.00	29950	20240206	-42.57	12310	20231023	39.72	29950	-42.57	20240206	13300	29.32	20240806	29950	-42.57	20240206	12310	39.72	20231023	2.78	N	068290	500	50 억	92403	N	N	0	N	N
119	20241011	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	17190	2440	2	16.54	13976145640	792918	13549.52	17000	18500	17000	19170	10330	14750	17626.22	0.92	-54964	15083	14916	14823	14656	14563	14870	14610	50	4420	500	9440	10	1	10000000	1719	19.65	1.03	12	7.93	875.00	16613.00	29950	20240206	-42.60	12310	20231023	39.64	29950	-42.60	20240206	13300	29.25	20240806	29950	-42.60	20240206	12310	39.64	20231023	2.78	N	068290	500	50 억	92403	N	N	0	N	N
120	20241011	090611	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	3210	2	21.76	3870094850	217668	3719.55	17000	18500	17000	19170	10330	14750	17779.81	0.92	-17785	15083	14916	14823	14656	14563	14870	14610	50	4420	500	9440	10	1	10000000	1796	20.53	1.08	12	2.18	875.00	16613.00	29950	20240206	-40.03	12310	20231023	45.90	29950	-40.03	20240206	13300	35.04	20240806	29950	-40.03	20240206	12310	45.90	20231023	2.78	N	068290	500	50 억	92403	N	N	0	N	N
121	20241010	160623	57	100.00	KOSPI	서비스업	N	N	N	N	N	14750	-110	5	-0.74	86521500	5837	96.15	14940	14990	14730	19310	10410	14860	14822.94	0.96	-2386	15220	15040	14930	14750	14640	15130	14840	50	4450	500	9510	10	1	10000000	1475	16.86	0.89	12	0.06	875.00	16613.00	29950	20240206	-50.75	12310	20231023	19.82	29950	-50.75	20240206	13300	10.90	20240806	29950	-50.75	20240206	12310	19.82	20231023	2.80	N	068290	500	50 억	95849	N	N	0	N	N
122	20241010	150633	57	100.00	KOSPI	서비스업	N	N	N	N	N	14750	-110	5	-0.74	79311020	5348	88.09	14940	14990	14730	19310	10410	14860	14830.03	0.96	-2213	15220	15040	14930	14750	14640	15130	14840	50	4450	500	9510	10	1	10000000	1475	16.86	0.89	12	0.05	875.00	16613.00	29950	20240206	-50.75	12310	20231023	19.82	29950	-50.75	20240206	13300	10.90	20240806	29950	-50.75	20240206	12310	19.82	20231023	2.80	N	068290	500	50 억	95849	N	N	0	N	N
123	20241010	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	14770	-90	5	-0.61	52095030	3509	57.80	14940	14990	14760	19310	10410	14860	14846.12	0.96	-1817	15220	15040	14930	14750	14640	15130	14840	50	4450	500	9510	10	1	10000000	1477	16.88	0.89	12	0.04	875.00	16613.00	29950	20240206	-50.68	12310	20231023	19.98	29950	-50.68	20240206	13300	11.05	20240806	29950	-50.68	20240206	12310	19.98	20231023	2.80	N	068290	500	50 억	95849	N	N	0	N	N
124	20241010	130626	57	100.00	KOSPI	서비스업	N	N	N	N	N	14770	-90	5	-0.61	47739200	3214	52.94	14940	14990	14770	19310	10410	14860	14853.52	0.96	-1821	15220	15040	14930	14750	14640	15130	14840	50	4450	500	9510	10	1	10000000	1477	16.88	0.89	12	0.03	875.00	16613.00	29950	20240206	-50.68	12310	20231023	19.98	29950	-50.68	20240206	13300	11.05	20240806	29950	-50.68	20240206	12310	19.98	20231023	2.80	N	068290	500	50 억	95849	N	N	0	N	N
125	20241010	120627	57	100.00	KOSPI	서비스업	N	N	N	N	N	14860	0	3	0.00	26169070	1758	28.96	14940	14990	14850	19310	10410	14860	14885.71	0.96	-825	15220	15040	14930	14750	14640	15130	14840	50	4450	500	9510	10	1	10000000	1486	16.98	0.89	12	0.02	875.00	16613.00	29950	20240206	-50.38	12310	20231023	20.71	29950	-50.38	20240206	13300	11.73	20240806	29950	-50.38	20240206	12310	20.71	20231023	2.80	N	068290	500	50 억	95849	N	N	0	N	N
126	20241010	110626	57	100.00	KOSPI	서비스업	N	N	N	N	N	14900	40	2	0.27	22821500	1533	25.25	14940	14990	14850	19310	10410	14860	14886.82	0.96	-810	15220	15040	14930	14750	14640	15130	14840	50	4450	500	9510	10	1	10000000	1490	17.03	0.90	12	0.02	875.00	16613.00	29950	20240206	-50.25	12310	20231023	21.04	29950	-50.25	20240206	13300	12.03	20240806	29950	-50.25	20240206	12310	21.04	20231023	2.80	N	068290	500	50 억	95849	N	N	0	N	N
127	20241010	100625	57	100.00	KOSPI	서비스업	N	N	N	N	N	14930	70	2	0.47	22374290	1503	24.76	14940	14990	14850	19310	10410	14860	14886.42	0.96	-799	15220	15040	14930	14750	14640	15130	14840	50	4450	500	9510	10	1	10000000	1493	17.06	0.90	12	0.02	875.00	16613.00	29950	20240206	-50.15	12310	20231023	21.28	29950	-50.15	20240206	13300	12.26	20240806	29950	-50.15	20240206	12310	21.28	20231023	2.80	N	068290	500	50 억	95849	N	N	0	N	N
128	20241010	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	14880	20	2	0.13	2369890	159	2.62	14940	14940	14880	19310	10410	14860	14904.97	0.96	6	15220	15040	14930	14750	14640	15130	14840	50	4450	500	9510	10	1	10000000	1488	17.01	0.90	12	0.00	875.00	16613.00	29950	20240206	-50.32	12310	20231023	20.88	29950	-50.32	20240206	13300	11.88	20240806	29950	-50.32	20240206	12310	20.88	20231023	2.80	N	068290	500	50 억	95849	N	N	0	N	N
129	20241008	160622	57	100.00	KOSPI	서비스업	N	N	N	N	N	14860	-140	5	-0.93	88696110	5951	98.31	14820	15110	14820	19500	10500	15000	14904.41	0.97	-1326	15333	15166	14983	14816	14633	15250	14900	50	4500	500	9600	10	1	10000000	1486	16.98	0.89	12	0.06	875.00	16613.00	29950	20240206	-50.38	12310	20231023	20.71	29950	-50.38	20240206	13300	11.73	20240806	29950	-50.38	20240206	12310	20.71	20231023	2.80	N	068290	500	50 억	97416	N	N	0	N	N
130	20241008	150626	57	100.00	KOSPI	서비스업	N	N	N	N	N	14900	-100	5	-0.67	80917570	5428	89.67	14820	15110	14820	19500	10500	15000	14907.44	0.97	-1244	15333	15166	14983	14816	14633	15250	14900	50	4500	500	9600	10	1	10000000	1490	17.03	0.90	12	0.05	875.00	16613.00	29950	20240206	-50.25	12310	20231023	21.04	29950	-50.25	20240206	13300	12.03	20240806	29950	-50.25	20240206	12310	21.04	20231023	2.80	N	068290	500	50 억	97416	N	N	0	N	N
131	20241008	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	14910	-90	5	-0.60	71675380	4808	79.43	14820	15110	14820	19500	10500	15000	14907.52	0.97	-1181	15333	15166	14983	14816	14633	15250	14900	50	4500	500	9600	10	1	10000000	1491	17.04	0.90	12	0.05	875.00	16613.00	29950	20240206	-50.22	12310	20231023	21.12	29950	-50.22	20240206	13300	12.11	20240806	29950	-50.22	20240206	12310	21.12	20231023	2.80	N	068290	500	50 억	97416	N	N	0	N	N
132	20241008	130623	57	100.00	KOSPI	서비스업	N	N	N	N	N	14890	-110	5	-0.73	55713130	3734	61.69	14820	15110	14820	19500	10500	15000	14920.50	0.97	-1054	15333	15166	14983	14816	14633	15250	14900	50	4500	500	9600	10	1	10000000	1489	17.02	0.90	12	0.04	875.00	16613.00	29950	20240206	-50.28	12310	20231023	20.96	29950	-50.28	20240206	13300	11.95	20240806	29950	-50.28	20240206	12310	20.96	20231023	2.80	N	068290	500	50 억	97416	N	N	0	N	N
133	20241008	120624	57	100.00	KOSPI	서비스업	N	N	N	N	N	14920	-80	5	-0.53	50261340	3368	55.64	14820	15110	14820	19500	10500	15000	14923.20	0.97	-961	15333	15166	14983	14816	14633	15250	14900	50	4500	500	9600	10	1	10000000	1492	17.05	0.90	12	0.03	875.00	16613.00	29950	20240206	-50.18	12310	20231023	21.20	29950	-50.18	20240206	13300	12.18	20240806	29950	-50.18	20240206	12310	21.20	20231023	2.80	N	068290	500	50 억	97416	N	N	0	N	N
134	20241008	110623	57	100.00	KOSPI	서비스업	N	N	N	N	N	14970	-30	5	-0.20	47027330	3151	52.06	14820	15110	14820	19500	10500	15000	14924.57	0.97	-869	15333	15166	14983	14816	14633	15250	14900	50	4500	500	9600	10	1	10000000	1497	17.11	0.90	12	0.03	875.00	16613.00	29950	20240206	-50.02	12310	20231023	21.61	29950	-50.02	20240206	13300	12.56	20240806	29950	-50.02	20240206	12310	21.61	20231023	2.80	N	068290	500	50 억	97416	N	N	0	N	N
135	20241008	100625	57	100.00	KOSPI	서비스업	N	N	N	N	N	14940	-60	5	-0.40	19588220	1309	21.63	14820	15110	14820	19500	10500	15000	14964.26	0.97	-244	15333	15166	14983	14816	14633	15250	14900	50	4500	500	9600	10	1	10000000	1494	17.07	0.90	12	0.01	875.00	16613.00	29950	20240206	-50.12	12310	20231023	21.36	29950	-50.12	20240206	13300	12.33	20240806	29950	-50.12	20240206	12310	21.36	20231023	2.80	N	068290	500	50 억	97416	N	N	0	N	N
136	20241008	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	14860	-140	5	-0.93	6466520	436	7.20	14820	14860	14820	19500	10500	15000	14831.47	0.97	63	15333	15166	14983	14816	14633	15250	14900	50	4500	500	9600	10	1	10000000	1486	16.98	0.89	12	0.00	875.00	16613.00	29950	20240206	-50.38	12310	20231023	20.71	29950	-50.38	20240206	13300	11.73	20240806	29950	-50.38	20240206	12310	20.71	20231023	2.80	N	068290	500	50 억	97416	N	N	0	N	N
137	20241007	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	15000	140	2	0.94	89881270	6002	53.24	14870	15150	14800	19310	10410	14860	14975.22	0.96	1225	15366	15112	14966	14712	14566	15040	14640	50	4450	500	9510	10	1	10000000	1500	17.14	0.90	12	0.06	875.00	16613.00	29950	20240206	-49.92	12310	20231023	21.85	29950	-49.92	20240206	13300	12.78	20240806	29950	-49.92	20240206	12310	21.85	20231023	2.81	N	068290	500	50 억	95600	N	N	0	N	N
138	20241007	150606	57	100.00	KOSPI	서비스업	N	N	N	N	N	15020	160	2	1.08	83725640	5592	49.60	14870	15150	14800	19310	10410	14860	14972.40	0.96	1099	15366	15112	14966	14712	14566	15040	14640	50	4450	500	9510	10	1	10000000	1502	17.17	0.90	12	0.06	875.00	16613.00	29950	20240206	-49.85	12310	20231023	22.01	29950	-49.85	20240206	13300	12.93	20240806	29950	-49.85	20240206	12310	22.01	20231023	2.81	N	068290	500	50 억	95600	N	N	0	N	N
139	20241007	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	15040	180	2	1.21	65099090	4351	38.59	14870	15150	14800	19310	10410	14860	14961.87	0.96	997	15366	15112	14966	14712	14566	15040	14640	50	4450	500	9510	10	1	10000000	1504	17.19	0.91	12	0.04	875.00	16613.00	29950	20240206	-49.78	12310	20231023	22.18	29950	-49.78	20240206	13300	13.08	20240806	29950	-49.78	20240206	12310	22.18	20231023	2.81	N	068290	500	50 억	95600	N	N	0	N	N
140	20241007	130607	57	100.00	KOSPI	서비스업	N	N	N	N	N	15050	190	2	1.28	59278740	3964	35.16	14870	15150	14800	19310	10410	14860	14954.27	0.96	673	15366	15112	14966	14712	14566	15040	14640	50	4450	500	9510	10	1	10000000	1505	17.20	0.91	12	0.04	875.00	16613.00	29950	20240206	-49.75	12310	20231023	22.26	29950	-49.75	20240206	13300	13.16	20240806	29950	-49.75	20240206	12310	22.26	20231023	2.81	N	068290	500	50 억	95600	N	N	0	N	N
141	20241007	120639	57	100.00	KOSPI	서비스업	N	N	N	N	N	15090	230	2	1.55	55789120	3732	33.10	14870	15150	14800	19310	10410	14860	14948.85	0.96	474	15366	15112	14966	14712	14566	15040	14640	50	4450	500	9510	10	1	10000000	1509	17.25	0.91	12	0.04	875.00	16613.00	29950	20240206	-49.62	12310	20231023	22.58	29950	-49.62	20240206	13300	13.46	20240806	29950	-49.62	20240206	12310	22.58	20231023	2.81	N	068290	500	50 억	95600	N	N	0	N	N
142	20241007	110558	57	100.00	KOSPI	서비스업	N	N	N	N	N	14970	110	2	0.74	36555050	2452	21.75	14870	15000	14800	19310	10410	14860	14908.26	0.96	41	15366	15112	14966	14712	14566	15040	14640	50	4450	500	9510	10	1	10000000	1497	17.11	0.90	12	0.02	875.00	16613.00	29950	20240206	-50.02	12310	20231023	21.61	29950	-50.02	20240206	13300	12.56	20240806	29950	-50.02	20240206	12310	21.61	20231023	2.81	N	068290	500	50 억	95600	N	N	0	N	N
143	20241007	100557	57	100.00	KOSPI	서비스업	N	N	N	N	N	14880	20	2	0.13	30131940	2023	17.94	14870	15000	14800	19310	10410	14860	14894.68	0.96	-249	15366	15112	14966	14712	14566	15040	14640	50	4450	500	9510	10	1	10000000	1488	17.01	0.90	12	0.02	875.00	16613.00	29950	20240206	-50.32	12310	20231023	20.88	29950	-50.32	20240206	13300	11.88	20240806	29950	-50.32	20240206	12310	20.88	20231023	2.81	N	068290	500	50 억	95600	N	N	0	N	N
144	20241007	090630	57	100.00	KOSPI	서비스업	N	N	N	N	N	14860	0	3	0.00	15223520	1025	9.09	14870	14870	14800	19310	10410	14860	14852.21	0.96	-677	15366	15112	14966	14712	14566	15040	14640	50	4450	500	9510	10	1	10000000	1486	16.98	0.89	12	0.01	875.00	16613.00	29950	20240206	-50.38	12310	20231023	20.71	29950	-50.38	20240206	13300	11.73	20240806	29950	-50.38	20240206	12310	20.71	20231023	2.81	N	068290	500	50 억	95600	N	N	0	N	N
145	20241004	160540	57	100.00	KOSPI	서비스업	N	N	N	N	N	14860	-260	5	-1.72	168166460	11249	89.66	14920	15220	14820	19650	10590	15120	14949.49	0.97	-1431	15553	15336	15033	14816	14513	15445	14925	50	4530	500	9670	10	1	10000000	1486	16.98	0.89	12	0.11	875.00	16613.00	29950	20240206	-50.38	12310	20231023	20.71	29950	-50.38	20240206	13300	11.73	20240806	29950	-50.38	20240206	12310	20.71	20231023	2.80	N	068290	500	50 억	97411	N	N	0	N	N
146	20241004	150546	57	100.00	KOSPI	서비스업	N	N	N	N	N	14900	-220	5	-1.46	156975930	10497	83.67	14920	15220	14820	19650	10590	15120	14954.36	0.97	-1405	15553	15336	15033	14816	14513	15445	14925	50	4530	500	9670	10	1	10000000	1490	17.03	0.90	12	0.10	875.00	16613.00	29950	20240206	-50.25	12310	20231023	21.04	29950	-50.25	20240206	13300	12.03	20240806	29950	-50.25	20240206	12310	21.04	20231023	2.80	N	068290	500	50 억	97411	N	N	0	N	N
147	20241004	140548	57	100.00	KOSPI	서비스업	N	N	N	N	N	14930	-190	5	-1.26	133071700	8893	70.88	14920	15220	14820	19650	10590	15120	14963.65	0.97	-1078	15553	15336	15033	14816	14513	15445	14925	50	4530	500	9670	10	1	10000000	1493	17.06	0.90	12	0.09	875.00	16613.00	29950	20240206	-50.15	12310	20231023	21.28	29950	-50.15	20240206	13300	12.26	20240806	29950	-50.15	20240206	12310	21.28	20231023	2.80	N	068290	500	50 억	97411	N	N	0	N	N
148	20241004	130545	57	100.00	KOSPI	서비스업	N	N	N	N	N	14990	-130	5	-0.86	124889990	8346	66.52	14920	15220	14820	19650	10590	15120	14964.05	0.97	-958	15553	15336	15033	14816	14513	15445	14925	50	4530	500	9670	10	1	10000000	1499	17.13	0.90	12	0.08	875.00	16613.00	29950	20240206	-49.95	12310	20231023	21.77	29950	-49.95	20240206	13300	12.71	20240806	29950	-49.95	20240206	12310	21.77	20231023	2.80	N	068290	500	50 억	97411	N	N	0	N	N
149	20241004	120545	57	100.00	KOSPI	서비스업	N	N	N	N	N	15040	-80	5	-0.53	103944160	6948	55.38	14920	15220	14820	19650	10590	15120	14960.30	0.97	-554	15553	15336	15033	14816	14513	15445	14925	50	4530	500	9670	10	1	10000000	1504	17.19	0.91	12	0.07	875.00	16613.00	29950	20240206	-49.78	12310	20231023	22.18	29950	-49.78	20240206	13300	13.08	20240806	29950	-49.78	20240206	12310	22.18	20231023	2.80	N	068290	500	50 억	97411	N	N	0	N	N
150	20241004	110542	57	100.00	KOSPI	서비스업	N	N	N	N	N	15130	10	2	0.07	101088710	6759	53.87	14920	15220	14820	19650	10590	15120	14956.16	0.97	-600	15553	15336	15033	14816	14513	15445	14925	50	4530	500	9670	10	1	10000000	1513	17.29	0.91	12	0.07	875.00	16613.00	29950	20240206	-49.48	12310	20231023	22.91	29950	-49.48	20240206	13300	13.76	20240806	29950	-49.48	20240206	12310	22.91	20231023	2.80	N	068290	500	50 억	97411	N	N	0	N	N
151	20241004	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	15020	-100	5	-0.66	78157300	5239	41.76	14920	15070	14820	19650	10590	15120	14918.36	0.97	-1101	15553	15336	15033	14816	14513	15445	14925	50	4530	500	9670	10	1	10000000	1502	17.17	0.90	12	0.05	875.00	16613.00	29950	20240206	-49.85	12310	20231023	22.01	29950	-49.85	20240206	13300	12.93	20240806	29950	-49.85	20240206	12310	22.01	20231023	2.80	N	068290	500	50 억	97411	N	N	0	N	N
152	20241004	090540	57	100.00	KOSPI	서비스업	N	N	N	N	N	14970	-150	5	-0.99	11746350	787	6.27	14920	14970	14900	19650	10590	15120	14925.48	0.97	171	15553	15336	15033	14816	14513	15445	14925	50	4530	500	9670	10	1	10000000	1497	17.11	0.90	12	0.01	875.00	16613.00	29950	20240206	-50.02	12310	20231023	21.61	29950	-50.02	20240206	13300	12.56	20240806	29950	-50.02	20240206	12310	21.61	20231023	2.80	N	068290	500	50 억	97411	N	N	0	N	N
153	20241002	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	15120	120	2	0.80	179839020	11982	123.03	14770	15250	14730	19500	10500	15000	15008.73	0.99	-1398	15653	15326	15163	14836	14673	15245	14755	50	4500	500	9600	10	1	10000000	1512	17.28	0.91	12	0.12	875.00	16613.00	29950	20240206	-49.52	12310	20231023	22.83	29950	-49.52	20240206	13300	13.68	20240806	29950	-49.52	20240206	12310	22.83	20231023	2.80	N	068290	500	50 억	99035	N	N	0	N	N
154	20241002	150548	57	100.00	KOSPI	서비스업	N	N	N	N	N	14920	-80	5	-0.53	156054230	10396	106.75	14770	15250	14730	19500	10500	15000	15010.99	0.99	-1186	15653	15326	15163	14836	14673	15245	14755	50	4500	500	9600	10	1	10000000	1492	17.05	0.90	12	0.10	875.00	16613.00	29950	20240206	-50.18	12310	20231023	21.20	29950	-50.18	20240206	13300	12.18	20240806	29950	-50.18	20240206	12310	21.20	20231023	2.80	N	068290	500	50 억	99035	N	N	0	N	N
155	20241002	140546	57	100.00	KOSPI	서비스업	N	N	N	N	N	15010	10	2	0.07	143607470	9566	98.22	14770	15250	14730	19500	10500	15000	15012.28	0.99	-1206	15653	15326	15163	14836	14673	15245	14755	50	4500	500	9600	10	1	10000000	1501	17.15	0.90	12	0.10	875.00	16613.00	29950	20240206	-49.88	12310	20231023	21.93	29950	-49.88	20240206	13300	12.86	20240806	29950	-49.88	20240206	12310	21.93	20231023	2.80	N	068290	500	50 억	99035	N	N	0	N	N
156	20241002	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	15200	200	2	1.33	111637930	7446	76.46	14770	15250	14730	19500	10500	15000	14993.01	0.99	-668	15653	15326	15163	14836	14673	15245	14755	50	4500	500	9600	10	1	10000000	1520	17.37	0.91	12	0.07	875.00	16613.00	29950	20240206	-49.25	12310	20231023	23.48	29950	-49.25	20240206	13300	14.29	20240806	29950	-49.25	20240206	12310	23.48	20231023	2.80	N	068290	500	50 억	99035	N	N	0	N	N
157	20241002	120537	57	100.00	KOSPI	서비스업	N	N	N	N	N	15210	210	2	1.40	100356240	6701	68.81	14770	15250	14730	19500	10500	15000	14976.31	0.99	-674	15653	15326	15163	14836	14673	15245	14755	50	4500	500	9600	10	1	10000000	1521	17.38	0.92	12	0.07	875.00	16613.00	29950	20240206	-49.22	12310	20231023	23.56	29950	-49.22	20240206	13300	14.36	20240806	29950	-49.22	20240206	12310	23.56	20231023	2.80	N	068290	500	50 억	99035	N	N	0	N	N
158	20241002	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	14970	-30	5	-0.20	80795900	5411	55.56	14770	15230	14730	19500	10500	15000	14931.79	0.99	-429	15653	15326	15163	14836	14673	15245	14755	50	4500	500	9600	10	1	10000000	1497	17.11	0.90	12	0.05	875.00	16613.00	29950	20240206	-50.02	12310	20231023	21.61	29950	-50.02	20240206	13300	12.56	20240806	29950	-50.02	20240206	12310	21.61	20231023	2.80	N	068290	500	50 억	99035	N	N	0	N	N
159	20241002	100531	57	100.00	KOSPI	서비스업	N	N	N	N	N	14840	-160	5	-1.07	68945010	4619	47.43	14770	15230	14730	19500	10500	15000	14926.39	0.99	-792	15653	15326	15163	14836	14673	15245	14755	50	4500	500	9600	10	1	10000000	1484	16.96	0.89	12	0.05	875.00	16613.00	29950	20240206	-50.45	12310	20231023	20.55	29950	-50.45	20240206	13300	11.58	20240806	29950	-50.45	20240206	12310	20.55	20231023	2.80	N	068290	500	50 억	99035	N	N	0	N	N
160	20241002	090529	57	100.00	KOSPI	서비스업	N	N	N	N	N	15200	200	2	1.33	16658140	1115	11.45	14770	15230	14770	19500	10500	15000	14940.04	0.99	-142	15653	15326	15163	14836	14673	15245	14755	50	4500	500	9600	10	1	10000000	1520	17.37	0.91	12	0.01	875.00	16613.00	29950	20240206	-49.25	12310	20231023	23.48	29950	-49.25	20240206	13300	14.29	20240806	29950	-49.25	20240206	12310	23.48	20231023	2.80	N	068290	500	50 억	99035	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History