KissMeData/037270/price/prices-20241001.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	20241031	160502	53	100.00	KOSPI		서비스업	N	N	N	N		N	5710	310	2	5.74	82881700190	14970955	91.15	5400	5850	5200	7020	3780	5400	5535.94	1.32	-44443	6873	6136	5663	4926	4453	5900	4690	323	1620	500	0	10	1	63429410	3622	16.79	2.23	12	23.60	340.00	2564.00	7130	20241028	-19.92	2345	20240909	143.50	7130	-19.92	20241028	2345	143.50	20240909	7130	-19.92	20241028	2345	143.50	20240909	0.82	N	037270	500	323 억	837740	N	N	338	N	02	N
3	20241031	150507	53	100.00	KOSPI		서비스업	N	N	N	N		N	5580	180	2	3.33	73622549670	13342924	81.24	5400	5850	5200	7020	3780	5400	5517.73	1.32	-55679	6873	6136	5663	4926	4453	5900	4690	323	1620	500	0	10	1	63429410	3539	16.41	2.18	12	21.04	340.00	2564.00	7130	20241028	-21.74	2345	20240909	137.95	7130	-21.74	20241028	2345	137.95	20240909	7130	-21.74	20241028	2345	137.95	20240909	0.82	N	037270	500	323 억	837740	N	N	2646	N	02	N
4	20241031	140508	53	100.00	KOSPI		서비스업	N	N	N	N		N	5420	20	2	0.37	69063615770	12510262	76.17	5400	5850	5200	7020	3780	5400	5520.57	1.32	-45600	6873	6136	5663	4926	4453	5900	4690	323	1620	500	0	10	1	63429410	3438	15.94	2.11	12	19.72	340.00	2564.00	7130	20241028	-23.98	2345	20240909	131.13	7130	-23.98	20241028	2345	131.13	20240909	7130	-23.98	20241028	2345	131.13	20240909	0.82	N	037270	500	323 억	837740	N	N	2646	N	02	N
5	20241031	130506	53	100.00	KOSPI		서비스업	N	N	N	N		N	5510	110	2	2.04	64212913600	11624832	70.78	5400	5850	5200	7020	3780	5400	5523.78	1.32	-55445	6873	6136	5663	4926	4453	5900	4690	323	1620	500	0	10	1	63429410	3495	16.21	2.15	12	18.33	340.00	2564.00	7130	20241028	-22.72	2345	20240909	134.97	7130	-22.72	20241028	2345	134.97	20240909	7130	-22.72	20241028	2345	134.97	20240909	0.82	N	037270	500	323 억	837740	N	N	2646	N	02	N
6	20241031	120506	53	100.00	KOSPI		서비스업	N	N	N	N		N	5360	-40	5	-0.74	59247134460	10718475	65.26	5400	5850	5200	7020	3780	5400	5527.58	1.32	-67237	6873	6136	5663	4926	4453	5900	4690	323	1620	500	0	10	1	63429410	3400	15.76	2.09	12	16.90	340.00	2564.00	7130	20241028	-24.82	2345	20240909	128.57	7130	-24.82	20241028	2345	128.57	20240909	7130	-24.82	20241028	2345	128.57	20240909	0.82	N	037270	500	323 억	837740	N	N	2646	N	02	N
7	20241031	110508	53	100.00	KOSPI		서비스업	N	N	N	N		N	5470	70	2	1.30	55527223100	10031964	61.08	5400	5850	5200	7020	3780	5400	5535.04	1.32	-30753	6873	6136	5663	4926	4453	5900	4690	323	1620	500	0	10	1	63429410	3470	16.09	2.13	12	15.82	340.00	2564.00	7130	20241028	-23.28	2345	20240909	133.26	7130	-23.28	20241028	2345	133.26	20240909	7130	-23.28	20241028	2345	133.26	20240909	0.82	N	037270	500	323 억	837740	N	N	2646	N	02	N
8	20241031	100507	53	100.00	KOSPI		서비스업	N	N	N	N		N	5520	120	2	2.22	43300390150	7759602	47.24	5400	5850	5200	7020	3780	5400	5580.26	1.32	-123429	6873	6136	5663	4926	4453	5900	4690	323	1620	500	0	10	1	63429410	3501	16.24	2.15	12	12.23	340.00	2564.00	7130	20241028	-22.58	2345	20240909	135.39	7130	-22.58	20241028	2345	135.39	20240909	7130	-22.58	20241028	2345	135.39	20240909	0.82	N	037270	500	323 억	837740	N	N	2646	N	02	N
9	20241031	090505	53	100.00	KOSPI		서비스업	N	N	N	N		N	5330	-70	5	-1.30	3028954780	572956	3.49	5400	5400	5200	7020	3780	5400	5286.33	1.32	23872	6873	6136	5663	4926	4453	5900	4690	323	1620	500	0	10	1	63429410	3381	15.68	2.08	12	0.90	340.00	2564.00	7130	20241028	-25.25	2345	20240909	127.29	7130	-25.25	20241028	2345	127.29	20240909	7130	-25.25	20241028	2345	127.29	20240909	0.82	N	037270	500	323 억	837740	N	N	2646	N	02	N
10	20241030	160504	53	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-1090	5	-16.80	91128742120	16147483	105.24	6400	6400	5190	8430	4550	6490	5639.19	1.20	79088	7350	6920	6610	6180	5870	7135	6395	323	1940	500	0	10	1	63429410	3425	15.88	2.11	12	25.46	340.00	2564.00	7130	20241028	-24.26	2345	20240909	130.28	7130	-24.26	20241028	2345	130.28	20240909	7130	-24.26	20241028	2345	130.28	20240909	0.98	N	037270	500	323 억	758557	N	N	2646	N	02	N
11	20241030	150515	53	100.00	KOSPI		서비스업	N	N	N	N		N	5320	-1170	5	-18.03	85685940010	15124711	98.57	6400	6400	5190	8430	4550	6490	5660.15	1.20	73709	7350	6920	6610	6180	5870	7135	6395	323	1940	500	0	10	1	63429410	3374	15.65	2.07	12	23.84	340.00	2564.00	7130	20241028	-25.39	2345	20240909	126.87	7130	-25.39	20241028	2345	126.87	20240909	7130	-25.39	20241028	2345	126.87	20240909	0.98	N	037270	500	323 억	758557	N	N	24	N	02	N
12	20241030	140509	53	100.00	KOSPI		서비스업	N	N	N	N		N	5320	-1170	5	-18.03	74444168300	12994897	84.69	6400	6400	5300	8430	4550	6490	5723.19	1.20	-7883	7350	6920	6610	6180	5870	7135	6395	323	1940	500	0	10	1	63429410	3374	15.65	2.07	12	20.49	340.00	2564.00	7130	20241028	-25.39	2345	20240909	126.87	7130	-25.39	20241028	2345	126.87	20240909	7130	-25.39	20241028	2345	126.87	20240909	0.98	N	037270	500	323 억	758557	N	N	24	N	02	N
13	20241030	130509	53	100.00	KOSPI		서비스업	N	N	N	N		N	5530	-960	5	-14.79	66097730350	11455221	74.66	6400	6400	5430	8430	4550	6490	5764.16	1.20	-44385	7350	6920	6610	6180	5870	7135	6395	323	1940	500	0	10	1	63429410	3508	16.26	2.16	12	18.06	340.00	2564.00	7130	20241028	-22.44	2345	20240909	135.82	7130	-22.44	20241028	2345	135.82	20240909	7130	-22.44	20241028	2345	135.82	20240909	0.98	N	037270	500	323 억	758557	N	N	24	N	02	N
14	20241030	120514	53	100.00	KOSPI		서비스업	N	N	N	N		N	5490	-1000	5	-15.41	61528037700	10637948	69.33	6400	6400	5430	8430	4550	6490	5777.55	1.20	279	7350	6920	6610	6180	5870	7135	6395	323	1940	500	0	10	1	63429410	3482	16.15	2.14	12	16.77	340.00	2564.00	7130	20241028	-23.00	2345	20240909	134.12	7130	-23.00	20241028	2345	134.12	20240909	7130	-23.00	20241028	2345	134.12	20240909	0.98	N	037270	500	323 억	758557	N	N	24	N	02	N
15	20241030	110506	53	100.00	KOSPI		서비스업	N	N	N	N		N	5550	-940	5	-14.48	53239017280	9155300	59.67	6400	6400	5430	8430	4550	6490	5808.12	1.20	51363	7350	6920	6610	6180	5870	7135	6395	323	1940	500	0	10	1	63429410	3520	16.32	2.16	12	14.43	340.00	2564.00	7130	20241028	-22.16	2345	20240909	136.67	7130	-22.16	20241028	2345	136.67	20240909	7130	-22.16	20241028	2345	136.67	20240909	0.98	N	037270	500	323 억	758557	N	N	24	N	02	N
16	20241030	100504	53	100.00	KOSPI		서비스업	N	N	N	N		N	5840	-650	5	-10.02	37491968930	6344194	41.35	6400	6400	5610	8430	4550	6490	5900.95	1.20	35023	7350	6920	6610	6180	5870	7135	6395	323	1940	500	0	10	1	63429410	3704	17.18	2.28	12	10.00	340.00	2564.00	7130	20241028	-18.09	2345	20240909	149.04	7130	-18.09	20241028	2345	149.04	20240909	7130	-18.09	20241028	2345	149.04	20240909	0.98	N	037270	500	323 억	758557	N	N	24	N	02	N
17	20241030	090507	53	100.00	KOSPI		서비스업	N	N	N	N		N	6060	-430	5	-6.63	6936747400	1117048	7.28	6400	6400	6060	8430	4550	6490	6184.24	1.20	8954	7350	6920	6610	6180	5870	7135	6395	323	1940	500	0	10	1	63429410	3844	17.82	2.36	12	1.76	340.00	2564.00	7130	20241028	-15.01	2345	20240909	158.42	7130	-15.01	20241028	2345	158.42	20240909	7130	-15.01	20241028	2345	158.42	20240909	0.98	N	037270	500	323 억	758557	N	N	24	N	02	N
18	20241029	160450	53	100.00	KOSPI		서비스업	N	N	N	N		N	6490	-420	5	-6.08	98781136670	14892292	51.21	6400	7040	6300	8980	4840	6910	6633.83	1.13	40730	7936	7422	6616	6102	5296	7680	6360	323	2070	500	0	10	1	63429410	4117	19.09	2.53	12	23.48	340.00	2564.00	7130	20241028	-8.98	2345	20240909	176.76	7130	-8.98	20241028	2345	176.76	20240909	7130	-8.98	20241028	2345	176.76	20240909	1.11	N	037270	500	323 억	714898	N	N	24	N	02	N
19	20241029	150459	53	100.00	KOSPI		서비스업	N	N	N	N		N	6500	-410	5	-5.93	93301094920	14044256	48.30	6400	7040	6300	8980	4840	6910	6642.90	1.13	4228	7936	7422	6616	6102	5296	7680	6360	323	2070	500	0	10	1	63429410	4123	19.12	2.54	12	22.14	340.00	2564.00	7130	20241028	-8.84	2345	20240909	177.19	7130	-8.84	20241028	2345	177.19	20240909	7130	-8.84	20241028	2345	177.19	20240909	1.11	N	037270	500	323 억	714898	N	N	493	N	02	N
20	20241029	140447	53	100.00	KOSPI		서비스업	N	N	N	N		N	6610	-300	5	-4.34	84091823880	12658711	43.53	6400	7040	6300	8980	4840	6910	6642.49	1.13	-3425	7936	7422	6616	6102	5296	7680	6360	323	2070	500	0	10	1	63429410	4193	19.44	2.58	12	19.96	340.00	2564.00	7130	20241028	-7.29	2345	20240909	181.88	7130	-7.29	20241028	2345	181.88	20240909	7130	-7.29	20241028	2345	181.88	20240909	1.11	N	037270	500	323 억	714898	N	N	493	N	02	N
21	20241029	130453	53	100.00	KOSPI		서비스업	N	N	N	N		N	6440	-470	5	-6.80	77853250520	11708555	40.27	6400	7040	6300	8980	4840	6910	6648.72	1.13	-1086	7936	7422	6616	6102	5296	7680	6360	323	2070	500	0	10	1	63429410	4085	18.94	2.51	12	18.46	340.00	2564.00	7130	20241028	-9.68	2345	20240909	174.63	7130	-9.68	20241028	2345	174.63	20240909	7130	-9.68	20241028	2345	174.63	20240909	1.11	N	037270	500	323 억	714898	N	N	493	N	02	N
22	20241029	120456	53	100.00	KOSPI		서비스업	N	N	N	N		N	6590	-320	5	-4.63	70222544940	10531356	36.22	6400	7040	6300	8980	4840	6910	6667.39	1.13	-3383	7936	7422	6616	6102	5296	7680	6360	323	2070	500	0	10	1	63429410	4180	19.38	2.57	12	16.60	340.00	2564.00	7130	20241028	-7.57	2345	20240909	181.02	7130	-7.57	20241028	2345	181.02	20240909	7130	-7.57	20241028	2345	181.02	20240909	1.11	N	037270	500	323 억	714898	N	N	493	N	02	N
23	20241029	110506	53	100.00	KOSPI		서비스업	N	N	N	N		N	6570	-340	5	-4.92	65917242270	9876438	33.97	6400	7040	6300	8980	4840	6910	6673.61	1.13	22580	7936	7422	6616	6102	5296	7680	6360	323	2070	500	0	10	1	63429410	4167	19.32	2.56	12	15.57	340.00	2564.00	7130	20241028	-7.85	2345	20240909	180.17	7130	-7.85	20241028	2345	180.17	20240909	7130	-7.85	20241028	2345	180.17	20240909	1.11	N	037270	500	323 억	714898	N	N	493	N	02	N
24	20241029	100455	53	100.00	KOSPI		서비스업	N	N	N	N		N	7030	120	2	1.74	46160778670	6961639	23.94	6400	7030	6300	8980	4840	6910	6629.75	1.13	87921	7936	7422	6616	6102	5296	7680	6360	323	2070	500	0	10	1	63429410	4459	20.68	2.74	12	10.98	340.00	2564.00	7130	20241028	-1.40	2345	20240909	199.79	7130	-1.40	20241028	2345	199.79	20240909	7130	-1.40	20241028	2345	199.79	20240909	1.11	N	037270	500	323 억	714898	Y	N	493	N	02	N
25	20241028	160450	53	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	6910	840	2	13.84	188697077530	28626246	202.52	6270	7130	5810	7890	4250	6070	6591.12	1.13	2147	6410	6240	5900	5730	5390	6325	5815	323	1820	500	0	10	1	63429410	4383	20.32	2.70	12	45.13	340.00	2564.00	7130	20241028	-3.09	2345	20240909	194.67	7130	-3.09	20241028	2345	194.67	20240909	7130	-3.09	20241028	2345	194.67	20240909	1.23	N	037270	500	323 억	719641	N	N	493	N	02	N
26	20241028	150452	53	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	7020	950	2	15.65	171398758360	26143390	184.96	6270	7130	5810	7890	4250	6070	6556.10	1.13	668	6410	6240	5900	5730	5390	6325	5815	323	1820	500	0	10	1	63429410	4453	20.65	2.74	12	41.22	340.00	2564.00	7130	20241028	-1.54	2345	20240909	199.36	7130	-1.54	20241028	2345	199.36	20240909	7130	-1.54	20241028	2345	199.36	20240909	1.23	N	037270	500	323 억	719641	N	N	280	N	02	N
27	20241028	140455	53	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	6700	630	2	10.38	140266267990	21628750	153.02	6270	7000	5810	7890	4250	6070	6485.18	1.13	92536	6410	6240	5900	5730	5390	6325	5815	323	1820	500	0	10	1	63429410	4250	19.71	2.61	12	34.10	340.00	2564.00	7000	20241028	-4.29	2345	20240909	185.71	7000	-4.29	20241028	2345	185.71	20240909	7000	-4.29	20241028	2345	185.71	20240909	1.23	N	037270	500	323 억	719641	N	N	280	N	02	N
28	20241028	130451	53	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	6910	840	2	13.84	116392783490	18101003	128.06	6270	7000	5810	7890	4250	6070	6430.18	1.13	50685	6410	6240	5900	5730	5390	6325	5815	323	1820	500	0	10	1	63429410	4383	20.32	2.70	12	28.54	340.00	2564.00	7000	20241028	-1.29	2345	20240909	194.67	7000	-1.29	20241028	2345	194.67	20240909	7000	-1.29	20241028	2345	194.67	20240909	1.23	N	037270	500	323 억	719641	N	N	280	N	02	N
29	20241028	120453	53	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	6650	580	2	9.56	69751358720	11168253	79.01	6270	6780	5810	7890	4250	6070	6245.50	1.13	144082	6410	6240	5900	5730	5390	6325	5815	323	1820	500	0	10	1	63429410	4218	19.56	2.59	12	17.61	340.00	2564.00	6780	20241028	-1.92	2345	20240909	183.58	6780	-1.92	20241028	2345	183.58	20240909	6780	-1.92	20241028	2345	183.58	20240909	1.23	N	037270	500	323 억	719641	N	N	280	N	02	N
30	20241028	110415	53	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	6090	20	2	0.33	36132939890	5961889	42.18	6270	6280	5810	7890	4250	6070	6060.65	1.13	21047	6410	6240	5900	5730	5390	6325	5815	323	1820	500	0	10	1	63429410	3863	17.91	2.38	12	9.40	340.00	2564.00	6280	20241028	-3.03	2345	20240909	159.70	6280	-3.03	20241028	2345	159.70	20240909	6280	-3.03	20241028	2345	159.70	20240909	1.23	N	037270	500	323 억	719641	N	N	280	N	02	N
31	20241028	100449	53	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	6060	-10	5	-0.16	26998687690	4460015	31.55	6270	6280	5810	7890	4250	6070	6053.50	1.13	40247	6410	6240	5900	5730	5390	6325	5815	323	1820	500	0	10	1	63429410	3844	17.82	2.36	12	7.03	340.00	2564.00	6280	20241028	-3.50	2345	20240909	158.42	6280	-3.50	20241028	2345	158.42	20240909	6280	-3.50	20241028	2345	158.42	20240909	1.23	N	037270	500	323 억	719641	N	N	280	N	02	N
32	20241028	090449	53	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	6180	110	2	1.81	9458876110	1533092	10.85	6270	6280	6000	7890	4250	6070	6169.80	1.13	-3907	6410	6240	5900	5730	5390	6325	5815	323	1820	500	0	10	1	63429410	3920	18.18	2.41	12	2.42	340.00	2564.00	6280	20241028	-1.59	2345	20240909	163.54	6280	-1.59	20241028	2345	163.54	20240909	6280	-1.59	20241028	2345	163.54	20240909	1.23	N	037270	500	323 억	719641	N	N	280	N	02	N
33	20241025	160449	53	100.00	KOSPI		서비스업	N	N	N	N		N	6070	320	2	5.57	78670949280	13415344	30.82	5840	6070	5560	7470	4030	5750	5863.44	1.22	-42544	6850	6300	5710	5160	4570	6575	5435	323	1720	500	0	10	1	63429410	3850	17.85	2.37	12	21.15	340.00	2564.00	6260	20241024	-3.04	2345	20240909	158.85	6260	-3.04	20241024	2345	158.85	20240909	6260	-3.04	20241024	2345	158.85	20240909	2.34	N	037270	500	323 억	773357	N	N	280	N	02	N
34	20241025	150452	53	100.00	KOSPI		서비스업	N	N	N	N		N	5880	130	2	2.26	67941595660	11626553	26.71	5840	6010	5560	7470	4030	5750	5843.80	1.22	-40938	6850	6300	5710	5160	4570	6575	5435	323	1720	500	0	10	1	63429410	3730	17.29	2.29	12	18.33	340.00	2564.00	6260	20241024	-6.07	2345	20240909	150.75	6260	-6.07	20241024	2345	150.75	20240909	6260	-6.07	20241024	2345	150.75	20240909	2.34	N	037270	500	323 억	773357	N	N	395	N	02	N
35	20241025	140451	53	100.00	KOSPI		서비스업	N	N	N	N		N	5830	80	2	1.39	57880665410	9922595	22.80	5840	6010	5560	7470	4030	5750	5833.37	1.22	8390	6850	6300	5710	5160	4570	6575	5435	323	1720	500	0	10	1	63429410	3698	17.15	2.27	12	15.64	340.00	2564.00	6260	20241024	-6.87	2345	20240909	148.61	6260	-6.87	20241024	2345	148.61	20240909	6260	-6.87	20241024	2345	148.61	20240909	2.34	N	037270	500	323 억	773357	N	N	395	N	02	N
36	20241025	130453	53	100.00	KOSPI		서비스업	N	N	N	N		N	5780	30	2	0.52	53192693380	9118346	20.95	5840	6010	5560	7470	4030	5750	5833.76	1.22	32715	6850	6300	5710	5160	4570	6575	5435	323	1720	500	0	10	1	63429410	3666	17.00	2.25	12	14.38	340.00	2564.00	6260	20241024	-7.67	2345	20240909	146.48	6260	-7.67	20241024	2345	146.48	20240909	6260	-7.67	20241024	2345	146.48	20240909	2.34	N	037270	500	323 억	773357	N	N	395	N	02	N
37	20241025	120453	53	100.00	KOSPI		서비스업	N	N	N	N		N	5680	-70	5	-1.22	46631809330	7987135	18.35	5840	6010	5560	7470	4030	5750	5838.57	1.22	86970	6850	6300	5710	5160	4570	6575	5435	323	1720	500	0	10	1	63429410	3603	16.71	2.22	12	12.59	340.00	2564.00	6260	20241024	-9.27	2345	20240909	142.22	6260	-9.27	20241024	2345	142.22	20240909	6260	-9.27	20241024	2345	142.22	20240909	2.34	N	037270	500	323 억	773357	N	N	395	N	02	N
38	20241025	110450	53	100.00	KOSPI		서비스업	N	N	N	N		N	5680	-70	5	-1.22	39237406420	6680506	15.35	5840	6010	5660	7470	4030	5750	5873.75	1.22	-28054	6850	6300	5710	5160	4570	6575	5435	323	1720	500	0	10	1	63429410	3603	16.71	2.22	12	10.53	340.00	2564.00	6260	20241024	-9.27	2345	20240909	142.22	6260	-9.27	20241024	2345	142.22	20240909	6260	-9.27	20241024	2345	142.22	20240909	2.34	N	037270	500	323 억	773357	N	N	395	N	02	N
39	20241025	100451	53	100.00	KOSPI		서비스업	N	N	N	N		N	5870	120	2	2.09	31020158050	5259216	12.08	5840	6010	5730	7470	4030	5750	5898.76	1.22	389	6850	6300	5710	5160	4570	6575	5435	323	1720	500	0	10	1	63429410	3723	17.26	2.29	12	8.29	340.00	2564.00	6260	20241024	-6.23	2345	20240909	150.32	6260	-6.23	20241024	2345	150.32	20240909	6260	-6.23	20241024	2345	150.32	20240909	2.34	N	037270	500	323 억	773357	N	N	395	N	02	N
40	20241025	090451	53	100.00	KOSPI		서비스업	N	N	N	N		N	5860	110	2	1.91	8598957440	1451045	3.33	5840	6000	5840	7470	4030	5750	5928.27	1.22	14499	6850	6300	5710	5160	4570	6575	5435	323	1720	500	0	10	1	63429410	3717	17.24	2.29	12	2.29	340.00	2564.00	6260	20241024	-6.39	2345	20240909	149.89	6260	-6.39	20241024	2345	149.89	20240909	6260	-6.39	20241024	2345	149.89	20240909	2.34	N	037270	500	323 억	773357	N	N	395	N	02	N
41	20241024	160443	54	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	5750	755	2	15.12	240020763370	42522004	81.10	5330	6260	5120	6490	3500	4995	5644.02	1.34	-65594	6285	5640	5085	4440	3885	5962	4762	323	1495	500	3590	10	1	63429410	3647	16.91	2.24	12	67.04	340.00	2564.00	6260	20241024	-8.15	2345	20240909	145.20	6260	-8.15	20241024	2345	145.20	20240909	6260	-8.15	20241024	2345	145.20	20240909	2.11	N	037270	500	323 억	848955	N	N	395	N	01	N
42	20241024	150446	54	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	5780	785	2	15.72	191962329010	34452872	65.71	5330	5920	5120	6490	3500	4995	5571.76	1.34	39827	6285	5640	5085	4440	3885	5962	4762	323	1495	500	3590	10	1	63429410	3666	17.00	2.25	12	54.32	340.00	2564.00	5920	20241024	-2.36	2345	20240909	146.48	5920	-2.36	20241024	2345	146.48	20240909	5920	-2.36	20241024	2345	146.48	20240909	2.11	N	037270	500	323 억	848955	N	N	204	N	01	N
43	20241024	140436	54	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	5590	595	2	11.91	177109236390	31797536	60.65	5330	5920	5120	6490	3500	4995	5569.93	1.34	-18238	6285	5640	5085	4440	3885	5962	4762	323	1495	500	3590	10	1	63429410	3546	16.44	2.18	12	50.13	340.00	2564.00	5920	20241024	-5.57	2345	20240909	138.38	5920	-5.57	20241024	2345	138.38	20240909	5920	-5.57	20241024	2345	138.38	20240909	2.11	N	037270	500	323 억	848955	N	N	204	N	01	N
44	20241024	130446	54	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	5560	565	2	11.31	163703031030	29413880	56.10	5330	5920	5120	6490	3500	4995	5565.54	1.34	14954	6285	5640	5085	4440	3885	5962	4762	323	1495	500	3590	10	1	63429410	3527	16.35	2.17	12	46.37	340.00	2564.00	5920	20241024	-6.08	2345	20240909	137.10	5920	-6.08	20241024	2345	137.10	20240909	5920	-6.08	20241024	2345	137.10	20240909	2.11	N	037270	500	323 억	848955	N	N	204	N	01	N
45	20241024	120445	54	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	5530	535	2	10.71	146806095350	26353475	50.26	5330	5920	5120	6490	3500	4995	5570.69	1.34	-24287	6285	5640	5085	4440	3885	5962	4762	323	1495	500	3590	10	1	63429410	3508	16.26	2.16	12	41.55	340.00	2564.00	5920	20241024	-6.59	2345	20240909	135.82	5920	-6.59	20241024	2345	135.82	20240909	5920	-6.59	20241024	2345	135.82	20240909	2.11	N	037270	500	323 억	848955	N	N	204	N	01	N
46	20241024	110447	54	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	5650	655	2	13.11	135212363460	24288348	46.32	5330	5920	5120	6490	3500	4995	5567.00	1.34	-12956	6285	5640	5085	4440	3885	5962	4762	323	1495	500	3590	10	1	63429410	3584	16.62	2.20	12	38.29	340.00	2564.00	5920	20241024	-4.56	2345	20240909	140.94	5920	-4.56	20241024	2345	140.94	20240909	5920	-4.56	20241024	2345	140.94	20240909	2.11	N	037270	500	323 억	848955	N	N	204	N	01	N
47	20241024	100448	54	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	5580	585	2	11.71	82800177560	15173617	28.94	5330	5820	5120	6490	3500	4995	5456.90	1.34	-5524	6285	5640	5085	4440	3885	5962	4762	323	1495	500	3590	10	1	63429410	3539	16.41	2.18	12	23.92	340.00	2564.00	5820	20241024	-4.12	2345	20240909	137.95	5820	-4.12	20241024	2345	137.95	20240909	5820	-4.12	20241024	2345	137.95	20240909	2.11	N	037270	500	323 억	848955	N	N	204	N	01	N
48	20241024	090521	54	100.00	KOSPI		서비스업	N	N	N	N		N	5370	375	2	7.51	14400142550	2704327	5.16	5330	5430	5200	6490	3500	4995	5325.06	1.34	61098	6285	5640	5085	4440	3885	5962	4762	323	1495	500	3590	10	1	63429410	3406	15.79	2.09	12	4.26	340.00	2564.00	5730	20241023	-6.28	2345	20240909	129.00	5730	-6.28	20241023	2345	129.00	20240909	5730	-6.28	20241023	2345	129.00	20240909	2.11	N	037270	500	323 억	848955	N	N	204	N	01	N
49	20241023	160447	54	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	4995	475	2	10.51	261520583365	51105142	184.08	4980	5730	4530	5870	3165	4520	5117.67	1.36	-17383	4956	4737	4301	4082	3646	4847	4192	323	1350	500	3250	5	1	63429410	3168	14.69	1.95	12	80.57	340.00	2564.00	5730	20241023	-12.83	2345	20240909	113.01	5730	-12.83	20241023	2345	113.01	20240909	5730	-12.83	20241023	2345	113.01	20240909	1.86	N	037270	500	323 억	863377	N	N	204	N	01	N
50	20241023	150454	54	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	5210	690	2	15.27	249579038845	48746746	175.58	4980	5730	4530	5870	3165	4520	5119.91	1.36	-29064	4956	4737	4301	4082	3646	4847	4192	323	1350	500	3250	10	1	63429410	3305	15.32	2.03	12	76.85	340.00	2564.00	5730	20241023	-9.08	2345	20240909	122.17	5730	-9.08	20241023	2345	122.17	20240909	5730	-9.08	20241023	2345	122.17	20240909	1.86	N	037270	500	323 억	863377	N	N	373	N	01	N
51	20241023	140455	54	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	5570	1050	2	23.23	218165582385	42821803	154.24	4980	5730	4530	5870	3165	4520	5094.73	1.36	-54151	4956	4737	4301	4082	3646	4847	4192	323	1350	500	3250	10	1	63429410	3533	16.38	2.17	12	67.51	340.00	2564.00	5730	20241023	-2.79	2345	20240909	137.53	5730	-2.79	20241023	2345	137.53	20240909	5730	-2.79	20241023	2345	137.53	20240909	1.86	N	037270	500	323 억	863377	N	N	373	N	01	N
52	20241023	130449	54	100.00	KOSPI		서비스업	N	N	N	N		N	5170	650	2	14.38	157533835665	31797501	114.53	4980	5290	4530	5870	3165	4520	4954.28	1.36	-57097	4956	4737	4301	4082	3646	4847	4192	323	1350	500	3250	10	1	63429410	3279	15.21	2.02	12	50.13	340.00	2564.00	5450	20231206	-5.14	2345	20240909	120.47	5290	-2.27	20241023	2345	120.47	20240909	5450	-5.14	20231206	2345	120.47	20240909	1.86	N	037270	500	323 억	863377	N	N	373	N	01	N
53	20241023	120446	54	100.00	KOSPI		서비스업	N	N	N	N		N	5230	710	2	15.71	141917393705	28741036	103.52	4980	5290	4530	5870	3165	4520	4937.80	1.36	-45794	4956	4737	4301	4082	3646	4847	4192	323	1350	500	3250	10	1	63429410	3317	15.38	2.04	12	45.31	340.00	2564.00	5450	20231206	-4.04	2345	20240909	123.03	5290	-1.13	20241023	2345	123.03	20240909	5450	-4.04	20231206	2345	123.03	20240909	1.86	N	037270	500	323 억	863377	N	N	373	N	01	N
54	20241023	110446	54	100.00	KOSPI		서비스업	N	N	N	N		N	5050	530	2	11.73	93758687300	19373414	69.78	4980	5170	4530	5870	3165	4520	4839.55	1.36	-45388	4956	4737	4301	4082	3646	4847	4192	323	1350	500	3250	10	1	63429410	3203	14.85	1.97	12	30.54	340.00	2564.00	5450	20231206	-7.34	2345	20240909	115.35	5170	-2.32	20241023	2345	115.35	20240909	5450	-7.34	20231206	2345	115.35	20240909	1.86	N	037270	500	323 억	863377	N	N	373	N	01	N
55	20241023	100447	54	100.00	KOSPI		서비스업	N	N	N	N		N	4710	190	2	4.20	51561770475	10723035	38.62	4980	5170	4530	5870	3165	4520	4808.51	1.36	-51305	4956	4737	4301	4082	3646	4847	4192	323	1350	500	3250	5	1	63429410	2988	13.85	1.84	12	16.91	340.00	2564.00	5450	20231206	-13.58	2345	20240909	100.85	5170	-8.90	20241023	2345	100.85	20240909	5450	-13.58	20231206	2345	100.85	20240909	1.86	N	037270	500	323 억	863377	N	N	373	N	01	N
56	20241023	090446	54	100.00	KOSPI		서비스업	N	N	N	N		N	5030	510	2	11.28	16135750240	3212650	11.57	4980	5170	4895	5870	3165	4520	5022.57	1.36	5917	4956	4737	4301	4082	3646	4847	4192	323	1350	500	3250	10	1	63429410	3190	14.79	1.96	12	5.06	340.00	2564.00	5450	20231206	-7.71	2345	20240909	114.50	5170	-2.71	20241023	2345	114.50	20240909	5450	-7.71	20231206	2345	114.50	20240909	1.86	N	037270	500	323 억	863377	N	N	373	N	01	N
57	20241022	160441	57	100.00	KOSPI		서비스업	N	N	N	N		N	4520	1040	1	29.89	118304418110	27737247	561.03	3995	4520	3865	4520	2440	3480	4265.15	1.53	-202138	3806	3642	3316	3152	2826	3725	3235	323	1040	500	2500	5	1	63429410	2867	13.29	1.76	12	43.73	340.00	2564.00	5450	20231206	-17.06	2345	20240909	92.75	4630	-2.38	20240311	2345	92.75	20240909	5450	-17.06	20231206	2345	92.75	20240909	1.85	N	037270	500	323 억	972200	N	N	373	N	00	N
58	20241022	150447	57	100.00	KOSPI		서비스업	N	N	N	N		N	4520	1040	1	29.89	118189329870	27711785	560.51	3995	4520	3865	4520	2440	3480	4264.95	1.53	-205749	3806	3642	3316	3152	2826	3725	3235	323	1040	500	2500	5	1	63429410	2867	13.29	1.76	12	43.69	340.00	2564.00	5450	20231206	-17.06	2345	20240909	92.75	4630	-2.38	20240311	2345	92.75	20240909	5450	-17.06	20231206	2345	92.75	20240909	1.85	N	037270	500	323 억	972200	N	N	128	N	00	N
59	20241022	140448	57	100.00	KOSPI		서비스업	N	N	N	N		N	4520	1040	1	29.89	111106709700	26141607	528.75	3995	4520	3865	4520	2440	3480	4250.19	1.53	-189142	3806	3642	3316	3152	2826	3725	3235	323	1040	500	2500	5	1	63429410	2867	13.29	1.76	12	41.21	340.00	2564.00	5450	20231206	-17.06	2345	20240909	92.75	4630	-2.38	20240311	2345	92.75	20240909	5450	-17.06	20231206	2345	92.75	20240909	1.85	N	037270	500	323 억	972200	N	N	128	N	00	N
60	20241022	130447	57	100.00	KOSPI		서비스업	N	N	N	N		N	4390	910	2	26.15	95427840850	22622996	457.59	3995	4520	3865	4520	2440	3480	4218.18	1.53	-175121	3806	3642	3316	3152	2826	3725	3235	323	1040	500	2500	5	1	63429410	2785	12.91	1.71	12	35.67	340.00	2564.00	5450	20231206	-19.45	2345	20240909	87.21	4630	-5.18	20240311	2345	87.21	20240909	5450	-19.45	20231206	2345	87.21	20240909	1.85	N	037270	500	323 억	972200	N	N	128	N	00	N
61	20241022	120446	57	100.00	KOSPI		서비스업	N	N	N	N		N	4250	770	2	22.13	84642048210	20137338	407.31	3995	4520	3865	4520	2440	3480	4203.24	1.53	-231764	3806	3642	3316	3152	2826	3725	3235	323	1040	500	2500	5	1	63429410	2696	12.50	1.66	12	31.75	340.00	2564.00	5450	20231206	-22.02	2345	20240909	81.24	4630	-8.21	20240311	2345	81.24	20240909	5450	-22.02	20231206	2345	81.24	20240909	1.85	N	037270	500	323 억	972200	N	N	128	N	00	N
62	20241022	110444	57	100.00	KOSPI		서비스업	N	N	N	N		N	4230	750	2	21.55	76830291295	18303325	370.21	3995	4520	3865	4520	2440	3480	4197.61	1.53	-160575	3806	3642	3316	3152	2826	3725	3235	323	1040	500	2500	5	1	63429410	2683	12.44	1.65	12	28.86	340.00	2564.00	5450	20231206	-22.39	2345	20240909	80.38	4630	-8.64	20240311	2345	80.38	20240909	5450	-22.39	20231206	2345	80.38	20240909	1.85	N	037270	500	323 억	972200	N	N	128	N	00	N
63	20241022	100445	57	100.00	KOSPI		서비스업	N	N	N	N		N	4255	775	2	22.27	66936031680	15976332	323.15	3995	4520	3865	4520	2440	3480	4189.70	1.53	-223193	3806	3642	3316	3152	2826	3725	3235	323	1040	500	2500	5	1	63429410	2699	12.51	1.66	12	25.19	340.00	2564.00	5450	20231206	-21.93	2345	20240909	81.45	4630	-8.10	20240311	2345	81.45	20240909	5450	-21.93	20231206	2345	81.45	20240909	1.85	N	037270	500	323 억	972200	N	N	128	N	00	N
64	20241022	090445	57	100.00	KOSPI		서비스업	N	N	N	N		N	4000	520	2	14.94	7462659760	1863833	37.70	3995	4080	3935	4520	2440	3480	4003.93	1.53	-196865	3806	3642	3316	3152	2826	3725	3235	323	1040	500	2500	5	1	63429410	2537	11.76	1.56	12	2.94	340.00	2564.00	5450	20231206	-26.61	2345	20240909	70.58	4630	-13.61	20240311	2345	70.58	20240909	5450	-26.61	20231206	2345	70.58	20240909	1.85	N	037270	500	323 억	972200	N	N	128	N	00	N
65	20241021	160441	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	800	1	29.85	16210188080	4943840	2763.30	3065	3480	2990	3480	1880	2680	3278.86	1.75	-36583	2850	2765	2700	2615	2550	2732	2582	323	800	500	1920	5	1	63429410	2207	10.24	1.36	12	7.79	340.00	2564.00	5450	20231206	-36.15	2345	20240909	48.40	4630	-24.84	20240311	2345	48.40	20240909	5450	-36.15	20231206	2345	48.40	20240909	1.86	N	037270	500	323 억	1108479	N	N	128	N	00	N
66	20241021	150444	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	800	1	29.85	16170905840	4932552	2756.99	3065	3480	2990	3480	1880	2680	3278.41	1.75	-47277	2850	2765	2700	2615	2550	2732	2582	323	800	500	1920	5	1	63429410	2207	10.24	1.36	12	7.78	340.00	2564.00	5450	20231206	-36.15	2345	20240909	48.40	4630	-24.84	20240311	2345	48.40	20240909	5450	-36.15	20231206	2345	48.40	20240909	1.86	N	037270	500	323 억	1108479	N	N	39	N	00	N
67	20241021	140446	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	800	1	29.85	16037402600	4894189	2735.54	3065	3480	2990	3480	1880	2680	3276.83	1.75	-85640	2850	2765	2700	2615	2550	2732	2582	323	800	500	1920	5	1	63429410	2207	10.24	1.36	12	7.72	340.00	2564.00	5450	20231206	-36.15	2345	20240909	48.40	4630	-24.84	20240311	2345	48.40	20240909	5450	-36.15	20231206	2345	48.40	20240909	1.86	N	037270	500	323 억	1108479	N	N	39	N	00	N
68	20241021	130443	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	800	1	29.85	15920700800	4860654	2716.80	3065	3480	2990	3480	1880	2680	3275.42	1.75	-119175	2850	2765	2700	2615	2550	2732	2582	323	800	500	1920	5	1	63429410	2207	10.24	1.36	12	7.66	340.00	2564.00	5450	20231206	-36.15	2345	20240909	48.40	4630	-24.84	20240311	2345	48.40	20240909	5450	-36.15	20231206	2345	48.40	20240909	1.86	N	037270	500	323 억	1108479	N	N	39	N	00	N
69	20241021	120444	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	800	1	29.85	15833022200	4835459	2702.72	3065	3480	2990	3480	1880	2680	3274.36	1.75	-127942	2850	2765	2700	2615	2550	2732	2582	323	800	500	1920	5	1	63429410	2207	10.24	1.36	12	7.62	340.00	2564.00	5450	20231206	-36.15	2345	20240909	48.40	4630	-24.84	20240311	2345	48.40	20240909	5450	-36.15	20231206	2345	48.40	20240909	1.86	N	037270	500	323 억	1108479	N	N	39	N	00	N
70	20241021	110441	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	800	1	29.85	15718853840	4802652	2684.38	3065	3480	2990	3480	1880	2680	3272.95	1.75	-127942	2850	2765	2700	2615	2550	2732	2582	323	800	500	1920	5	1	63429410	2207	10.24	1.36	12	7.57	340.00	2564.00	5450	20231206	-36.15	2345	20240909	48.40	4630	-24.84	20240311	2345	48.40	20240909	5450	-36.15	20231206	2345	48.40	20240909	1.86	N	037270	500	323 억	1108479	N	N	39	N	00	N
71	20241021	100444	57	100.00	KOSPI		서비스업	N	N	N	N		N	3480	800	1	29.85	15403513640	4712037	2633.73	3065	3480	2990	3480	1880	2680	3268.97	1.75	-127940	2850	2765	2700	2615	2550	2732	2582	323	800	500	1920	5	1	63429410	2207	10.24	1.36	12	7.43	340.00	2564.00	5450	20231206	-36.15	2345	20240909	48.40	4630	-24.84	20240311	2345	48.40	20240909	5450	-36.15	20231206	2345	48.40	20240909	1.86	N	037270	500	323 억	1108479	N	N	39	N	00	N
72	20241021	090442	57	100.00	KOSPI		서비스업	N	N	N	N		N	3085	405	2	15.11	2190388735	705612	394.39	3065	3220	2990	3480	1880	2680	3104.24	1.75	-39881	2850	2765	2700	2615	2550	2732	2582	323	800	500	1920	5	1	63429410	1957	9.07	1.20	12	1.11	340.00	2564.00	5450	20231206	-43.39	2345	20240909	31.56	4630	-33.37	20240311	2345	31.56	20240909	5450	-43.39	20231206	2345	31.56	20240909	1.86	N	037270	500	323 억	1108479	N	N	39	N	00	N
73	20241018	160441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2680	-100	5	-3.60	469658765	173674	204.03	2760	2785	2635	3610	1950	2780	2704.31	1.77	-7776	2916	2847	2801	2732	2686	2882	2767	323	830	500	2000	5	1	63429410	1700	7.88	1.05	12	0.27	340.00	2564.00	5450	20231206	-50.83	2345	20240909	14.29	4630	-42.12	20240311	2345	14.29	20240909	5450	-50.83	20231206	2345	14.29	20240909	1.86	N	037270	500	323 억	1121219	N	N	39	N	00	N
74	20241018	150450	57	100.00	KOSPI		서비스업	N	N	N	N		N	2685	-95	5	-3.42	459405620	169849	199.54	2760	2785	2635	3610	1950	2780	2704.79	1.77	-7006	2916	2847	2801	2732	2686	2882	2767	323	830	500	2000	5	1	63429410	1703	7.90	1.05	12	0.27	340.00	2564.00	5450	20231206	-50.73	2345	20240909	14.50	4630	-42.01	20240311	2345	14.50	20240909	5450	-50.73	20231206	2345	14.50	20240909	1.86	N	037270	500	323 억	1121219	N	N	1305	N	00	N
75	20241018	140456	57	100.00	KOSPI		서비스업	N	N	N	N		N	2675	-105	5	-3.78	451961575	167073	196.28	2760	2785	2635	3610	1950	2780	2705.17	1.77	-5964	2916	2847	2801	2732	2686	2882	2767	323	830	500	2000	5	1	63429410	1697	7.87	1.04	12	0.26	340.00	2564.00	5450	20231206	-50.92	2345	20240909	14.07	4630	-42.22	20240311	2345	14.07	20240909	5450	-50.92	20231206	2345	14.07	20240909	1.86	N	037270	500	323 억	1121219	N	N	1305	N	00	N
76	20241018	130444	57	100.00	KOSPI		서비스업	N	N	N	N		N	2640	-140	5	-5.04	421636990	155671	182.88	2760	2785	2635	3610	1950	2780	2708.51	1.77	-6013	2916	2847	2801	2732	2686	2882	2767	323	830	500	2000	5	1	63429410	1675	7.76	1.03	12	0.25	340.00	2564.00	5450	20231206	-51.56	2345	20240909	12.58	4630	-42.98	20240311	2345	12.58	20240909	5450	-51.56	20231206	2345	12.58	20240909	1.86	N	037270	500	323 억	1121219	N	N	1305	N	00	N
77	20241018	120448	57	100.00	KOSPI		서비스업	N	N	N	N		N	2690	-90	5	-3.24	330534500	121446	142.68	2760	2785	2655	3610	1950	2780	2721.66	1.77	-1469	2916	2847	2801	2732	2686	2882	2767	323	830	500	2000	5	1	63429410	1706	7.91	1.05	12	0.19	340.00	2564.00	5450	20231206	-50.64	2345	20240909	14.71	4630	-41.90	20240311	2345	14.71	20240909	5450	-50.64	20231206	2345	14.71	20240909	1.86	N	037270	500	323 억	1121219	N	N	1305	N	00	N
78	20241018	110447	57	100.00	KOSPI		서비스업	N	N	N	N		N	2705	-75	5	-2.70	263756570	96548	113.43	2760	2785	2700	3610	1950	2780	2731.87	1.77	2630	2916	2847	2801	2732	2686	2882	2767	323	830	500	2000	5	1	63429410	1716	7.96	1.05	12	0.15	340.00	2564.00	5450	20231206	-50.37	2345	20240909	15.35	4630	-41.58	20240311	2345	15.35	20240909	5450	-50.37	20231206	2345	15.35	20240909	1.86	N	037270	500	323 억	1121219	N	N	1305	N	00	N
79	20241018	100443	57	100.00	KOSPI		서비스업	N	N	N	N		N	2760	-20	5	-0.72	110702050	40236	47.27	2760	2785	2730	3610	1950	2780	2751.32	1.77	5841	2916	2847	2801	2732	2686	2882	2767	323	830	500	2000	5	1	63429410	1751	8.12	1.08	12	0.06	340.00	2564.00	5450	20231206	-49.36	2345	20240909	17.70	4630	-40.39	20240311	2345	17.70	20240909	5450	-49.36	20231206	2345	17.70	20240909	1.86	N	037270	500	323 억	1121219	N	N	1305	N	00	N
80	20241018	090444	57	100.00	KOSPI		서비스업	N	N	N	N		N	2770	-10	5	-0.36	18900095	6839	8.03	2760	2775	2760	3610	1950	2780	2763.58	1.77	1233	2916	2847	2801	2732	2686	2882	2767	323	830	500	2000	5	1	63429410	1757	8.15	1.08	12	0.01	340.00	2564.00	5450	20231206	-49.17	2345	20240909	18.12	4630	-40.17	20240311	2345	18.12	20240909	5450	-49.17	20231206	2345	18.12	20240909	1.86	N	037270	500	323 억	1121219	N	N	1305	N	00	N
81	20241017	160442	57	100.00	KOSPI		서비스업	N	N	N	N		N	2780	25	2	0.91	239052090	84976	105.82	2755	2870	2755	3580	1930	2755	2813.22	1.73	14865	2861	2807	2781	2727	2701	2795	2715	323	825	500	1980	5	1	63429410	1763	8.18	1.08	12	0.13	340.00	2564.00	5450	20231206	-48.99	2345	20240909	18.55	4630	-39.96	20240311	2345	18.55	20240909	5450	-48.99	20231206	2345	18.55	20240909	1.85	N	037270	500	323 억	1098607	N	N	1305	N	00	N
82	20241017	150443	57	100.00	KOSPI		서비스업	N	N	N	N		N	2810	55	2	2.00	229484040	81544	101.54	2755	2870	2755	3580	1930	2755	2814.24	1.73	16079	2861	2807	2781	2727	2701	2795	2715	323	825	500	1980	5	1	63429410	1782	8.26	1.10	12	0.13	340.00	2564.00	5450	20231206	-48.44	2345	20240909	19.83	4630	-39.31	20240311	2345	19.83	20240909	5450	-48.44	20231206	2345	19.83	20240909	1.85	N	037270	500	323 억	1098607	N	N	231	N	00	N
83	20241017	140444	57	100.00	KOSPI		서비스업	N	N	N	N		N	2800	45	2	1.63	212474590	75473	93.98	2755	2870	2755	3580	1930	2755	2815.24	1.73	18758	2861	2807	2781	2727	2701	2795	2715	323	825	500	1980	5	1	63429410	1776	8.24	1.09	12	0.12	340.00	2564.00	5450	20231206	-48.62	2345	20240909	19.40	4630	-39.52	20240311	2345	19.40	20240909	5450	-48.62	20231206	2345	19.40	20240909	1.85	N	037270	500	323 억	1098607	N	N	231	N	00	N
84	20241017	130442	57	100.00	KOSPI		서비스업	N	N	N	N		N	2810	55	2	2.00	191146565	67848	84.49	2755	2870	2755	3580	1930	2755	2817.28	1.73	19319	2861	2807	2781	2727	2701	2795	2715	323	825	500	1980	5	1	63429410	1782	8.26	1.10	12	0.11	340.00	2564.00	5450	20231206	-48.44	2345	20240909	19.83	4630	-39.31	20240311	2345	19.83	20240909	5450	-48.44	20231206	2345	19.83	20240909	1.85	N	037270	500	323 억	1098607	N	N	231	N	00	N
85	20241017	120444	57	100.00	KOSPI		서비스업	N	N	N	N		N	2820	65	2	2.36	186444680	66175	82.41	2755	2870	2755	3580	1930	2755	2817.45	1.73	18898	2861	2807	2781	2727	2701	2795	2715	323	825	500	1980	5	1	63429410	1789	8.29	1.10	12	0.10	340.00	2564.00	5450	20231206	-48.26	2345	20240909	20.26	4630	-39.09	20240311	2345	20.26	20240909	5450	-48.26	20231206	2345	20.26	20240909	1.85	N	037270	500	323 억	1098607	N	N	231	N	00	N
86	20241017	110443	57	100.00	KOSPI		서비스업	N	N	N	N		N	2810	55	2	2.00	149200530	52993	65.99	2755	2870	2755	3580	1930	2755	2815.48	1.73	14462	2861	2807	2781	2727	2701	2795	2715	323	825	500	1980	5	1	63429410	1782	8.26	1.10	12	0.08	340.00	2564.00	5450	20231206	-48.44	2345	20240909	19.83	4630	-39.31	20240311	2345	19.83	20240909	5450	-48.44	20231206	2345	19.83	20240909	1.85	N	037270	500	323 억	1098607	N	N	231	N	00	N
87	20241017	100445	57	100.00	KOSPI		서비스업	N	N	N	N		N	2810	55	2	2.00	98968120	35109	43.72	2755	2870	2755	3580	1930	2755	2818.89	1.73	6800	2861	2807	2781	2727	2701	2795	2715	323	825	500	1980	5	1	63429410	1782	8.26	1.10	12	0.06	340.00	2564.00	5450	20231206	-48.44	2345	20240909	19.83	4630	-39.31	20240311	2345	19.83	20240909	5450	-48.44	20231206	2345	19.83	20240909	1.85	N	037270	500	323 억	1098607	N	N	231	N	00	N
88	20241017	090440	57	100.00	KOSPI		서비스업	N	N	N	N		N	2800	45	2	1.63	5366635	1921	2.39	2755	2820	2755	3580	1930	2755	2793.71	1.73	-909	2861	2807	2781	2727	2701	2795	2715	323	825	500	1980	5	1	63429410	1776	8.24	1.09	12	0.00	340.00	2564.00	5450	20231206	-48.62	2345	20240909	19.40	4630	-39.52	20240311	2345	19.40	20240909	5450	-48.62	20231206	2345	19.40	20240909	1.85	N	037270	500	323 억	1098607	N	N	231	N	00	N
89	20241016	160439	57	100.00	KOSPI		서비스업	N	N	N	N		N	2755	-80	5	-2.82	220598370	79357	97.43	2835	2835	2755	3685	1985	2835	2779.96	1.77	-24920	2871	2852	2826	2807	2781	2862	2817	323	850	500	2040	5	1	63429410	1747	8.10	1.07	12	0.13	340.00	2564.00	5450	20231206	-49.45	2345	20240909	17.48	4630	-40.50	20240311	2345	17.48	20240909	5450	-49.45	20231206	2345	17.48	20240909	1.87	N	037270	500	323 억	1124402	N	N	231	N	00	N
90	20241016	150442	57	100.00	KOSPI		서비스업	N	N	N	N		N	2770	-65	5	-2.29	193591080	69573	85.42	2835	2835	2760	3685	1985	2835	2782.56	1.77	-25902	2871	2852	2826	2807	2781	2862	2817	323	850	500	2040	5	1	63429410	1757	8.15	1.08	12	0.11	340.00	2564.00	5450	20231206	-49.17	2345	20240909	18.12	4630	-40.17	20240311	2345	18.12	20240909	5450	-49.17	20231206	2345	18.12	20240909	1.87	N	037270	500	323 억	1124402	N	N	116	N	00	N
91	20241016	140441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2785	-50	5	-1.76	160470205	57593	70.71	2835	2835	2760	3685	1985	2835	2786.28	1.77	-25440	2871	2852	2826	2807	2781	2862	2817	323	850	500	2040	5	1	63429410	1767	8.19	1.09	12	0.09	340.00	2564.00	5450	20231206	-48.90	2345	20240909	18.76	4630	-39.85	20240311	2345	18.76	20240909	5450	-48.90	20231206	2345	18.76	20240909	1.87	N	037270	500	323 억	1124402	N	N	116	N	00	N
92	20241016	130441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2780	-55	5	-1.94	146061130	52410	64.35	2835	2835	2760	3685	1985	2835	2786.89	1.77	-23126	2871	2852	2826	2807	2781	2862	2817	323	850	500	2040	5	1	63429410	1763	8.18	1.08	12	0.08	340.00	2564.00	5450	20231206	-48.99	2345	20240909	18.55	4630	-39.96	20240311	2345	18.55	20240909	5450	-48.99	20231206	2345	18.55	20240909	1.87	N	037270	500	323 억	1124402	N	N	116	N	00	N
93	20241016	120440	57	100.00	KOSPI		서비스업	N	N	N	N		N	2780	-55	5	-1.94	94222335	33691	41.36	2835	2835	2775	3685	1985	2835	2796.66	1.77	-19496	2871	2852	2826	2807	2781	2862	2817	323	850	500	2040	5	1	63429410	1763	8.18	1.08	12	0.05	340.00	2564.00	5450	20231206	-48.99	2345	20240909	18.55	4630	-39.96	20240311	2345	18.55	20240909	5450	-48.99	20231206	2345	18.55	20240909	1.87	N	037270	500	323 억	1124402	N	N	116	N	00	N
94	20241016	110440	57	100.00	KOSPI		서비스업	N	N	N	N		N	2800	-35	5	-1.23	53088445	18950	23.27	2835	2835	2785	3685	1985	2835	2801.50	1.77	-10601	2871	2852	2826	2807	2781	2862	2817	323	850	500	2040	5	1	63429410	1776	8.24	1.09	12	0.03	340.00	2564.00	5450	20231206	-48.62	2345	20240909	19.40	4630	-39.52	20240311	2345	19.40	20240909	5450	-48.62	20231206	2345	19.40	20240909	1.87	N	037270	500	323 억	1124402	N	N	116	N	00	N
95	20241016	100441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2815	-20	5	-0.71	24748115	8830	10.84	2835	2835	2785	3685	1985	2835	2802.73	1.77	-4059	2871	2852	2826	2807	2781	2862	2817	323	850	500	2040	5	1	63429410	1786	8.28	1.10	12	0.01	340.00	2564.00	5450	20231206	-48.35	2345	20240909	20.04	4630	-39.20	20240311	2345	20.04	20240909	5450	-48.35	20231206	2345	20.04	20240909	1.87	N	037270	500	323 억	1124402	N	N	116	N	00	N
96	20241016	090441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2805	-30	5	-1.06	2050225	729	0.90	2835	2835	2805	3685	1985	2835	2812.38	1.77	128	2871	2852	2826	2807	2781	2862	2817	323	850	500	2040	5	1	63429410	1779	8.25	1.09	12	0.00	340.00	2564.00	5450	20231206	-48.53	2345	20240909	19.62	4630	-39.42	20240311	2345	19.62	20240909	5450	-48.53	20231206	2345	19.62	20240909	1.87	N	037270	500	323 억	1124402	N	N	116	N	00	N
97	20241015	160437	57	100.00	KOSPI		서비스업	N	N	N	N		N	2835	5	2	0.18	226936995	80528	35.02	2800	2845	2800	3675	1985	2830	2818.10	1.75	15775	3016	2922	2841	2747	2666	2882	2707	323	845	500	2030	5	1	63429410	1798	8.34	1.11	12	0.13	340.00	2564.00	5450	20231206	-47.98	2345	20240909	20.90	4630	-38.77	20240311	2345	20.90	20240909	5450	-47.98	20231206	2345	20.90	20240909	1.87	N	037270	500	323 억	1107779	N	N	116	N	00	N
98	20241015	150441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2840	10	2	0.35	204007695	72427	31.49	2800	2845	2800	3675	1985	2830	2816.74	1.75	15446	3016	2922	2841	2747	2666	2882	2707	323	845	500	2030	5	1	63429410	1801	8.35	1.11	12	0.11	340.00	2564.00	5450	20231206	-47.89	2345	20240909	21.11	4630	-38.66	20240311	2345	21.11	20240909	5450	-47.89	20231206	2345	21.11	20240909	1.87	N	037270	500	323 억	1107779	N	N	516	N	00	N
99	20241015	140440	57	100.00	KOSPI		서비스업	N	N	N	N		N	2845	15	2	0.53	181914805	64622	28.10	2800	2845	2800	3675	1985	2830	2815.06	1.75	14709	3016	2922	2841	2747	2666	2882	2707	323	845	500	2030	5	1	63429410	1805	8.37	1.11	12	0.10	340.00	2564.00	5450	20231206	-47.80	2345	20240909	21.32	4630	-38.55	20240311	2345	21.32	20240909	5450	-47.80	20231206	2345	21.32	20240909	1.87	N	037270	500	323 억	1107779	N	N	516	N	00	N
100	20241015	130440	57	100.00	KOSPI		서비스업	N	N	N	N		N	2810	-20	5	-0.71	91912915	32688	14.21	2800	2845	2800	3675	1985	2830	2811.82	1.75	-27	3016	2922	2841	2747	2666	2882	2707	323	845	500	2030	5	1	63429410	1782	8.26	1.10	12	0.05	340.00	2564.00	5450	20231206	-48.44	2345	20240909	19.83	4630	-39.31	20240311	2345	19.83	20240909	5450	-48.44	20231206	2345	19.83	20240909	1.87	N	037270	500	323 억	1107779	N	N	516	N	00	N
101	20241015	120439	57	100.00	KOSPI		서비스업	N	N	N	N		N	2820	-10	5	-0.35	85187560	30299	13.18	2800	2845	2800	3675	1985	2830	2811.56	1.75	237	3016	2922	2841	2747	2666	2882	2707	323	845	500	2030	5	1	63429410	1789	8.29	1.10	12	0.05	340.00	2564.00	5450	20231206	-48.26	2345	20240909	20.26	4630	-39.09	20240311	2345	20.26	20240909	5450	-48.26	20231206	2345	20.26	20240909	1.87	N	037270	500	323 억	1107779	N	N	516	N	00	N
102	20241015	110441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2820	-10	5	-0.35	74503800	26507	11.53	2800	2845	2800	3675	1985	2830	2810.72	1.75	368	3016	2922	2841	2747	2666	2882	2707	323	845	500	2030	5	1	63429410	1789	8.29	1.10	12	0.04	340.00	2564.00	5450	20231206	-48.26	2345	20240909	20.26	4630	-39.09	20240311	2345	20.26	20240909	5450	-48.26	20231206	2345	20.26	20240909	1.87	N	037270	500	323 억	1107779	N	N	516	N	00	N
103	20241015	100441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2820	-10	5	-0.35	53567225	19051	8.28	2800	2845	2800	3675	1985	2830	2811.78	1.75	159	3016	2922	2841	2747	2666	2882	2707	323	845	500	2030	5	1	63429410	1789	8.29	1.10	12	0.03	340.00	2564.00	5450	20231206	-48.26	2345	20240909	20.26	4630	-39.09	20240311	2345	20.26	20240909	5450	-48.26	20231206	2345	20.26	20240909	1.87	N	037270	500	323 억	1107779	N	N	516	N	00	N
104	20241015	090439	57	100.00	KOSPI		서비스업	N	N	N	N		N	2830	0	3	0.00	13986875	4990	2.17	2800	2835	2800	3675	1985	2830	2802.98	1.75	761	3016	2922	2841	2747	2666	2882	2707	323	845	500	2030	5	1	63429410	1795	8.32	1.10	12	0.01	340.00	2564.00	5450	20231206	-48.07	2345	20240909	20.68	4630	-38.88	20240311	2345	20.68	20240909	5450	-48.07	20231206	2345	20.68	20240909	1.87	N	037270	500	323 억	1107779	N	N	516	N	00	N
105	20241014	160429	57	100.00	KOSPI		서비스업	N	N	N	N		N	2830	80	2	2.91	638251155	224920	514.48	2840	2935	2760	3575	1925	2750	2837.86	1.74	3135	2873	2811	2768	2706	2663	2790	2685	323	825	500	1980	5	1	63429410	1795	8.32	1.10	12	0.35	340.00	2564.00	5450	20231206	-48.07	2345	20240909	20.68	4630	-38.88	20240311	2345	20.68	20240909	5450	-48.07	20231206	2345	20.68	20240909	1.88	N	037270	500	323 억	1102067	N	N	516	N	00	N
106	20241014	150435	57	100.00	KOSPI		서비스업	N	N	N	N		N	2845	95	2	3.45	622273170	219283	501.59	2840	2935	2760	3575	1925	2750	2837.92	1.74	1753	2873	2811	2768	2706	2663	2790	2685	323	825	500	1980	5	1	63429410	1805	8.37	1.11	12	0.35	340.00	2564.00	5450	20231206	-47.80	2345	20240909	21.32	4630	-38.55	20240311	2345	21.32	20240909	5450	-47.80	20231206	2345	21.32	20240909	1.88	N	037270	500	323 억	1102067	N	N	1	N	00	N
107	20241014	140434	57	100.00	KOSPI		서비스업	N	N	N	N		N	2810	60	2	2.18	561457495	197788	452.42	2840	2935	2760	3575	1925	2750	2838.86	1.74	-9508	2873	2811	2768	2706	2663	2790	2685	323	825	500	1980	5	1	63429410	1782	8.26	1.10	12	0.31	340.00	2564.00	5450	20231206	-48.44	2345	20240909	19.83	4630	-39.31	20240311	2345	19.83	20240909	5450	-48.44	20231206	2345	19.83	20240909	1.88	N	037270	500	323 억	1102067	N	N	1	N	00	N
108	20241014	130435	57	100.00	KOSPI		서비스업	N	N	N	N		N	2795	45	2	1.64	542262050	190932	436.74	2840	2935	2760	3575	1925	2750	2840.27	1.74	-9513	2873	2811	2768	2706	2663	2790	2685	323	825	500	1980	5	1	63429410	1773	8.22	1.09	12	0.30	340.00	2564.00	5450	20231206	-48.72	2345	20240909	19.19	4630	-39.63	20240311	2345	19.19	20240909	5450	-48.72	20231206	2345	19.19	20240909	1.88	N	037270	500	323 억	1102067	N	N	1	N	00	N
109	20241014	120427	57	100.00	KOSPI		서비스업	N	N	N	N		N	2790	40	2	1.45	517204565	181951	416.19	2840	2935	2760	3575	1925	2750	2842.75	1.74	-5611	2873	2811	2768	2706	2663	2790	2685	323	825	500	1980	5	1	63429410	1770	8.21	1.09	12	0.29	340.00	2564.00	5450	20231206	-48.81	2345	20240909	18.98	4630	-39.74	20240311	2345	18.98	20240909	5450	-48.81	20231206	2345	18.98	20240909	1.88	N	037270	500	323 억	1102067	N	N	1	N	00	N
110	20241014	110432	57	100.00	KOSPI		서비스업	N	N	N	N		N	2770	20	2	0.73	503657910	177066	405.02	2840	2935	2760	3575	1925	2750	2844.68	1.74	-4743	2873	2811	2768	2706	2663	2790	2685	323	825	500	1980	5	1	63429410	1757	8.15	1.08	12	0.28	340.00	2564.00	5450	20231206	-49.17	2345	20240909	18.12	4630	-40.17	20240311	2345	18.12	20240909	5450	-49.17	20231206	2345	18.12	20240909	1.88	N	037270	500	323 억	1102067	N	N	1	N	00	N
111	20241014	100431	57	100.00	KOSPI		서비스업	N	N	N	N		N	2805	55	2	2.00	419111450	146689	335.53	2840	2935	2800	3575	1925	2750	2857.44	1.74	6013	2873	2811	2768	2706	2663	2790	2685	323	825	500	1980	5	1	63429410	1779	8.25	1.09	12	0.23	340.00	2564.00	5450	20231206	-48.53	2345	20240909	19.62	4630	-39.42	20240311	2345	19.62	20240909	5450	-48.53	20231206	2345	19.62	20240909	1.88	N	037270	500	323 억	1102067	N	N	1	N	00	N
112	20241014	090433	57	100.00	KOSPI		서비스업	N	N	N	N		N	2935	185	2	6.73	190967285	66505	152.12	2840	2935	2815	3575	1925	2750	2872.21	1.74	11528	2873	2811	2768	2706	2663	2790	2685	323	825	500	1980	5	1	63429410	1862	8.63	1.14	12	0.10	340.00	2564.00	5450	20231206	-46.15	2345	20240909	25.16	4630	-36.61	20240311	2345	25.16	20240909	5450	-46.15	20231206	2345	25.16	20240909	1.88	N	037270	500	323 억	1102067	N	N	1	N	00	N
113	20241011	160425	57	100.00	KOSPI		서비스업	N	N	N	N		N	2750	-45	5	-1.61	119517725	43372	64.25	2830	2830	2725	3630	1960	2795	2755.64	1.75	-6807	2888	2841	2813	2766	2738	2827	2752	323	835	500	2010	5	1	63429410	1744	8.09	1.07	12	0.07	340.00	2564.00	5450	20231206	-49.54	2345	20240909	17.27	4630	-40.60	20240311	2345	17.27	20240909	5450	-49.54	20231206	2345	17.27	20240909	1.89	N	037270	500	323 억	1109852	N	N	1	N	00	N
114	20241011	150430	57	100.00	KOSPI		서비스업	N	N	N	N		N	2740	-55	5	-1.97	113506075	41183	61.01	2830	2830	2725	3630	1960	2795	2756.14	1.75	-6522	2888	2841	2813	2766	2738	2827	2752	323	835	500	2010	5	1	63429410	1738	8.06	1.07	12	0.06	340.00	2564.00	5450	20231206	-49.72	2345	20240909	16.84	4630	-40.82	20240311	2345	16.84	20240909	5450	-49.72	20231206	2345	16.84	20240909	1.89	N	037270	500	323 억	1109852	N	N	0	N	00	N
115	20241011	140431	57	100.00	KOSPI		서비스업	N	N	N	N		N	2750	-45	5	-1.61	92753235	33615	49.80	2830	2830	2725	3630	1960	2795	2759.28	1.75	-4026	2888	2841	2813	2766	2738	2827	2752	323	835	500	2010	5	1	63429410	1744	8.09	1.07	12	0.05	340.00	2564.00	5450	20231206	-49.54	2345	20240909	17.27	4630	-40.60	20240311	2345	17.27	20240909	5450	-49.54	20231206	2345	17.27	20240909	1.89	N	037270	500	323 억	1109852	N	N	0	N	00	N
116	20241011	130432	57	100.00	KOSPI		서비스업	N	N	N	N		N	2775	-20	5	-0.72	51271445	18513	27.43	2830	2830	2755	3630	1960	2795	2769.48	1.75	-4155	2888	2841	2813	2766	2738	2827	2752	323	835	500	2010	5	1	63429410	1760	8.16	1.08	12	0.03	340.00	2564.00	5450	20231206	-49.08	2345	20240909	18.34	4630	-40.06	20240311	2345	18.34	20240909	5450	-49.08	20231206	2345	18.34	20240909	1.89	N	037270	500	323 억	1109852	N	N	0	N	00	N
117	20241011	120429	57	100.00	KOSPI		서비스업	N	N	N	N		N	2770	-25	5	-0.89	43967035	15871	23.51	2830	2830	2755	3630	1960	2795	2770.28	1.75	-3260	2888	2841	2813	2766	2738	2827	2752	323	835	500	2010	5	1	63429410	1757	8.15	1.08	12	0.03	340.00	2564.00	5450	20231206	-49.17	2345	20240909	18.12	4630	-40.17	20240311	2345	18.12	20240909	5450	-49.17	20231206	2345	18.12	20240909	1.89	N	037270	500	323 억	1109852	N	N	0	N	00	N
118	20241011	110428	57	100.00	KOSPI		서비스업	N	N	N	N		N	2760	-35	5	-1.25	38429430	13866	20.54	2830	2830	2755	3630	1960	2795	2771.49	1.75	-3119	2888	2841	2813	2766	2738	2827	2752	323	835	500	2010	5	1	63429410	1751	8.12	1.08	12	0.02	340.00	2564.00	5450	20231206	-49.36	2345	20240909	17.70	4630	-40.39	20240311	2345	17.70	20240909	5450	-49.36	20231206	2345	17.70	20240909	1.89	N	037270	500	323 억	1109852	N	N	0	N	00	N
119	20241011	100436	57	100.00	KOSPI		서비스업	N	N	N	N		N	2780	-15	5	-0.54	18008160	6477	9.60	2830	2830	2760	3630	1960	2795	2780.32	1.75	-1574	2888	2841	2813	2766	2738	2827	2752	323	835	500	2010	5	1	63429410	1763	8.18	1.08	12	0.01	340.00	2564.00	5450	20231206	-48.99	2345	20240909	18.55	4630	-39.96	20240311	2345	18.55	20240909	5450	-48.99	20231206	2345	18.55	20240909	1.89	N	037270	500	323 억	1109852	N	N	0	N	00	N
120	20241011	090431	57	100.00	KOSPI		서비스업	N	N	N	N		N	2825	30	2	1.07	84780	30	0.04	2830	2830	2825	3630	1960	2795	2826.00	1.75	-24	2888	2841	2813	2766	2738	2827	2752	323	835	500	2010	5	1	63429410	1792	8.31	1.10	12	0.00	340.00	2564.00	5450	20231206	-48.17	2345	20240909	20.47	4630	-38.98	20240311	2345	20.47	20240909	5450	-48.17	20231206	2345	20.47	20240909	1.89	N	037270	500	323 억	1109852	N	N	0	N	00	N
121	20241010	160439	57	100.00	KOSPI		서비스업	N	N	N	N		N	2795	-20	5	-0.71	187776915	66977	61.74	2815	2860	2785	3655	1975	2815	2803.61	1.78	-18953	2951	2882	2836	2767	2721	2860	2745	323	840	500	2020	5	1	63429410	1773	8.22	1.09	12	0.11	340.00	2564.00	5450	20231206	-48.72	2345	20240909	19.19	4630	-39.63	20240311	2345	19.19	20240909	5450	-48.72	20231206	2345	19.19	20240909	1.89	N	037270	500	323 억	1128736	N	N	562	N	00	N
122	20241010	150446	57	100.00	KOSPI		서비스업	N	N	N	N		N	2800	-15	5	-0.53	156950325	55944	51.57	2815	2860	2790	3655	1975	2815	2805.49	1.78	-12266	2951	2882	2836	2767	2721	2860	2745	323	840	500	2020	5	1	63429410	1776	8.24	1.09	12	0.09	340.00	2564.00	5450	20231206	-48.62	2345	20240909	19.40	4630	-39.52	20240311	2345	19.40	20240909	5450	-48.62	20231206	2345	19.40	20240909	1.89	N	037270	500	323 억	1128736	N	N	562	N	00	N
123	20241010	140443	57	100.00	KOSPI		서비스업	N	N	N	N		N	2810	-5	5	-0.18	107862570	38398	35.39	2815	2860	2795	3655	1975	2815	2809.07	1.78	-7808	2951	2882	2836	2767	2721	2860	2745	323	840	500	2020	5	1	63429410	1782	8.26	1.10	12	0.06	340.00	2564.00	5450	20231206	-48.44	2345	20240909	19.83	4630	-39.31	20240311	2345	19.83	20240909	5450	-48.44	20231206	2345	19.83	20240909	1.89	N	037270	500	323 억	1128736	N	N	562	N	00	N
124	20241010	130441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2805	-10	5	-0.36	93819860	33382	30.77	2815	2860	2795	3655	1975	2815	2810.49	1.78	-7190	2951	2882	2836	2767	2721	2860	2745	323	840	500	2020	5	1	63429410	1779	8.25	1.09	12	0.05	340.00	2564.00	5450	20231206	-48.53	2345	20240909	19.62	4630	-39.42	20240311	2345	19.62	20240909	5450	-48.53	20231206	2345	19.62	20240909	1.89	N	037270	500	323 억	1128736	N	N	562	N	00	N
125	20241010	120442	57	100.00	KOSPI		서비스업	N	N	N	N		N	2815	0	3	0.00	75096185	26723	24.63	2815	2860	2795	3655	1975	2815	2810.17	1.78	-5442	2951	2882	2836	2767	2721	2860	2745	323	840	500	2020	5	1	63429410	1786	8.28	1.10	12	0.04	340.00	2564.00	5450	20231206	-48.35	2345	20240909	20.04	4630	-39.20	20240311	2345	20.04	20240909	5450	-48.35	20231206	2345	20.04	20240909	1.89	N	037270	500	323 억	1128736	N	N	562	N	00	N
126	20241010	110441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2805	-10	5	-0.36	61823910	22007	20.29	2815	2860	2795	3655	1975	2815	2809.28	1.78	-5499	2951	2882	2836	2767	2721	2860	2745	323	840	500	2020	5	1	63429410	1779	8.25	1.09	12	0.03	340.00	2564.00	5450	20231206	-48.53	2345	20240909	19.62	4630	-39.42	20240311	2345	19.62	20240909	5450	-48.53	20231206	2345	19.62	20240909	1.89	N	037270	500	323 억	1128736	N	N	562	N	00	N
127	20241010	100441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2805	-10	5	-0.36	33696815	11987	11.05	2815	2860	2795	3655	1975	2815	2811.11	1.78	-5204	2951	2882	2836	2767	2721	2860	2745	323	840	500	2020	5	1	63429410	1779	8.25	1.09	12	0.02	340.00	2564.00	5450	20231206	-48.53	2345	20240909	19.62	4630	-39.42	20240311	2345	19.62	20240909	5450	-48.53	20231206	2345	19.62	20240909	1.89	N	037270	500	323 억	1128736	N	N	562	N	00	N
128	20241010	090440	57	100.00	KOSPI		서비스업	N	N	N	N		N	2830	15	2	0.53	2264485	801	0.74	2815	2860	2815	3655	1975	2815	2827.07	1.78	-439	2951	2882	2836	2767	2721	2860	2745	323	840	500	2020	5	1	63429410	1795	8.32	1.10	12	0.00	340.00	2564.00	5450	20231206	-48.07	2345	20240909	20.68	4630	-38.88	20240311	2345	20.68	20240909	5450	-48.07	20231206	2345	20.68	20240909	1.89	N	037270	500	323 억	1128736	N	N	562	N	00	N
129	20241008	160438	57	100.00	KOSPI		서비스업	N	N	N	N		N	2815	-5	5	-0.18	301477565	106430	194.06	2820	2905	2790	3665	1975	2820	2832.80	1.79	-10485	2903	2861	2813	2771	2723	2882	2792	323	845	500	2030	5	1	63429410	1786	8.28	1.10	12	0.17	340.00	2564.00	5450	20231206	-48.35	2345	20240909	20.04	4630	-39.20	20240311	2345	20.04	20240909	5450	-48.35	20231206	2345	20.04	20240909	1.89	N	037270	500	323 억	1138060	N	N	562	N	00	N
130	20241008	150442	57	100.00	KOSPI		서비스업	N	N	N	N		N	2830	10	2	0.35	279641035	98677	179.92	2820	2905	2790	3665	1975	2820	2834.08	1.79	-10779	2903	2861	2813	2771	2723	2882	2792	323	845	500	2030	5	1	63429410	1795	8.32	1.10	12	0.16	340.00	2564.00	5450	20231206	-48.07	2345	20240909	20.68	4630	-38.88	20240311	2345	20.68	20240909	5450	-48.07	20231206	2345	20.68	20240909	1.89	N	037270	500	323 억	1138060	N	N	0	N	00	N
131	20241008	140441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2825	5	2	0.18	264299055	93236	170.00	2820	2905	2790	3665	1975	2820	2834.93	1.79	-9860	2903	2861	2813	2771	2723	2882	2792	323	845	500	2030	5	1	63429410	1792	8.31	1.10	12	0.15	340.00	2564.00	5450	20231206	-48.17	2345	20240909	20.47	4630	-38.98	20240311	2345	20.47	20240909	5450	-48.17	20231206	2345	20.47	20240909	1.89	N	037270	500	323 억	1138060	N	N	0	N	00	N
132	20241008	130439	57	100.00	KOSPI		서비스업	N	N	N	N		N	2820	0	3	0.00	248547695	87651	159.82	2820	2905	2790	3665	1975	2820	2835.88	1.79	-8065	2903	2861	2813	2771	2723	2882	2792	323	845	500	2030	5	1	63429410	1789	8.29	1.10	12	0.14	340.00	2564.00	5450	20231206	-48.26	2345	20240909	20.26	4630	-39.09	20240311	2345	20.26	20240909	5450	-48.26	20231206	2345	20.26	20240909	1.89	N	037270	500	323 억	1138060	N	N	0	N	00	N
133	20241008	120439	57	100.00	KOSPI		서비스업	N	N	N	N		N	2810	-10	5	-0.35	240779910	84887	154.78	2820	2905	2790	3665	1975	2820	2836.72	1.79	-5932	2903	2861	2813	2771	2723	2882	2792	323	845	500	2030	5	1	63429410	1782	8.26	1.10	12	0.13	340.00	2564.00	5450	20231206	-48.44	2345	20240909	19.83	4630	-39.31	20240311	2345	19.83	20240909	5450	-48.44	20231206	2345	19.83	20240909	1.89	N	037270	500	323 억	1138060	N	N	0	N	00	N
134	20241008	110439	57	100.00	KOSPI		서비스업	N	N	N	N		N	2825	5	2	0.18	180581380	63429	115.65	2820	2905	2800	3665	1975	2820	2847.53	1.79	-1622	2903	2861	2813	2771	2723	2882	2792	323	845	500	2030	5	1	63429410	1792	8.31	1.10	12	0.10	340.00	2564.00	5450	20231206	-48.17	2345	20240909	20.47	4630	-38.98	20240311	2345	20.47	20240909	5450	-48.17	20231206	2345	20.47	20240909	1.89	N	037270	500	323 억	1138060	N	N	0	N	00	N
135	20241008	100441	57	100.00	KOSPI		서비스업	N	N	N	N		N	2830	10	2	0.35	137428105	48124	87.75	2820	2905	2800	3665	1975	2820	2856.67	1.79	806	2903	2861	2813	2771	2723	2882	2792	323	845	500	2030	5	1	63429410	1795	8.32	1.10	12	0.08	340.00	2564.00	5450	20231206	-48.07	2345	20240909	20.68	4630	-38.88	20240311	2345	20.68	20240909	5450	-48.07	20231206	2345	20.68	20240909	1.89	N	037270	500	323 억	1138060	N	N	0	N	00	N
136	20241008	090439	57	100.00	KOSPI		서비스업	N	N	N	N		N	2865	45	2	1.60	46834595	16416	29.93	2820	2895	2800	3665	1975	2820	2855.72	1.79	7482	2903	2861	2813	2771	2723	2882	2792	323	845	500	2030	5	1	63429410	1817	8.43	1.12	12	0.03	340.00	2564.00	5450	20231206	-47.43	2345	20240909	22.17	4630	-38.12	20240311	2345	22.17	20240909	5450	-47.43	20231206	2345	22.17	20240909	1.89	N	037270	500	323 억	1138060	N	N	0	N	00	N
137	20241007	160437	57	100.00	KOSPI		서비스업	N	N	N	N		N	2820	20	2	0.71	147985750	52757	76.54	2800	2855	2765	3640	1960	2800	2805.03	1.82	-12104	2933	2866	2803	2736	2673	2900	2770	323	840	500	2010	5	1	63429410	1789	8.29	1.10	12	0.08	340.00	2564.00	5450	20231206	-48.26	2345	20240909	20.26	4630	-39.09	20240311	2345	20.26	20240909	5450	-48.26	20231206	2345	20.26	20240909	1.89	N	037270	500	323 억	1151841	N	N	386	N	00	N
138	20241007	150426	57	100.00	KOSPI		서비스업	N	N	N	N		N	2795	-5	5	-0.18	127414215	45445	65.94	2800	2855	2765	3640	1960	2800	2803.70	1.82	-11911	2933	2866	2803	2736	2673	2900	2770	323	840	500	2010	5	1	63429410	1773	8.22	1.09	12	0.07	340.00	2564.00	5450	20231206	-48.72	2345	20240909	19.19	4630	-39.63	20240311	2345	19.19	20240909	5450	-48.72	20231206	2345	19.19	20240909	1.89	N	037270	500	323 억	1151841	N	N	386	N	00	N
139	20241007	140445	57	100.00	KOSPI		서비스업	N	N	N	N		N	2800	0	3	0.00	100935330	35989	52.22	2800	2855	2765	3640	1960	2800	2804.62	1.82	-7937	2933	2866	2803	2736	2673	2900	2770	323	840	500	2010	5	1	63429410	1776	8.24	1.09	12	0.06	340.00	2564.00	5450	20231206	-48.62	2345	20240909	19.40	4630	-39.52	20240311	2345	19.40	20240909	5450	-48.62	20231206	2345	19.40	20240909	1.89	N	037270	500	323 억	1151841	N	N	386	N	00	N
140	20241007	130430	57	100.00	KOSPI		서비스업	N	N	N	N		N	2795	-5	5	-0.18	90384570	32212	46.74	2800	2855	2765	3640	1960	2800	2805.93	1.82	-8572	2933	2866	2803	2736	2673	2900	2770	323	840	500	2010	5	1	63429410	1773	8.22	1.09	12	0.05	340.00	2564.00	5450	20231206	-48.72	2345	20240909	19.19	4630	-39.63	20240311	2345	19.19	20240909	5450	-48.72	20231206	2345	19.19	20240909	1.89	N	037270	500	323 억	1151841	N	N	386	N	00	N
141	20241007	120454	57	100.00	KOSPI		서비스업	N	N	N	N		N	2825	25	2	0.89	69372795	24742	35.90	2800	2855	2765	3640	1960	2800	2803.85	1.82	-8872	2933	2866	2803	2736	2673	2900	2770	323	840	500	2010	5	1	63429410	1792	8.31	1.10	12	0.04	340.00	2564.00	5450	20231206	-48.17	2345	20240909	20.47	4630	-38.98	20240311	2345	20.47	20240909	5450	-48.17	20231206	2345	20.47	20240909	1.89	N	037270	500	323 억	1151841	N	N	386	N	00	N
142	20241007	110425	57	100.00	KOSPI		서비스업	N	N	N	N		N	2800	0	3	0.00	53567685	19125	27.75	2800	2855	2765	3640	1960	2800	2800.92	1.82	-7936	2933	2866	2803	2736	2673	2900	2770	323	840	500	2010	5	1	63429410	1776	8.24	1.09	12	0.03	340.00	2564.00	5450	20231206	-48.62	2345	20240909	19.40	4630	-39.52	20240311	2345	19.40	20240909	5450	-48.62	20231206	2345	19.40	20240909	1.89	N	037270	500	323 억	1151841	N	N	386	N	00	N
143	20241007	100424	57	100.00	KOSPI		서비스업	N	N	N	N		N	2835	35	2	1.25	45948685	16414	23.81	2800	2855	2765	3640	1960	2800	2799.36	1.82	-6091	2933	2866	2803	2736	2673	2900	2770	323	840	500	2010	5	1	63429410	1798	8.34	1.11	12	0.03	340.00	2564.00	5450	20231206	-47.98	2345	20240909	20.90	4630	-38.77	20240311	2345	20.90	20240909	5450	-47.98	20231206	2345	20.90	20240909	1.89	N	037270	500	323 억	1151841	N	N	386	N	00	N
144	20241007	090404	57	100.00	KOSPI		서비스업	N	N	N	N		N	2830	30	2	1.07	5085720	1815	2.63	2800	2855	2800	3640	1960	2800	2802.05	1.82	-1383	2933	2866	2803	2736	2673	2900	2770	323	840	500	2010	5	1	63429410	1795	8.32	1.10	12	0.00	340.00	2564.00	5450	20231206	-48.07	2345	20240909	20.68	4630	-38.88	20240311	2345	20.68	20240909	5450	-48.07	20231206	2345	20.68	20240909	1.89	N	037270	500	323 억	1151841	N	N	386	N	00	N
145	20241004	160411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2800	40	2	1.45	190297285	68310	145.78	2740	2870	2740	3585	1935	2760	2785.75	1.84	-17722	2880	2820	2720	2660	2560	2850	2690	323	825	500	1980	5	1	63429410	1776	8.24	1.09	12	0.11	340.00	2564.00	5450	20231206	-48.62	2345	20240909	19.40	4630	-39.52	20240311	2345	19.40	20240909	5450	-48.62	20231206	2345	19.40	20240909	1.88	N	037270	500	323 억	1169469	N	N	386	N	00	N
146	20241004	150414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2795	35	2	1.27	182014105	65347	139.46	2740	2870	2740	3585	1935	2760	2785.35	1.84	-17408	2880	2820	2720	2660	2560	2850	2690	323	825	500	1980	5	1	63429410	1773	8.22	1.09	12	0.10	340.00	2564.00	5450	20231206	-48.72	2345	20240909	19.19	4630	-39.63	20240311	2345	19.19	20240909	5450	-48.72	20231206	2345	19.19	20240909	1.88	N	037270	500	323 억	1169469	N	N	0	N	00	N
147	20241004	140415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2800	40	2	1.45	163887875	58863	125.62	2740	2870	2740	3585	1935	2760	2784.23	1.84	-14454	2880	2820	2720	2660	2560	2850	2690	323	825	500	1980	5	1	63429410	1776	8.24	1.09	12	0.09	340.00	2564.00	5450	20231206	-48.62	2345	20240909	19.40	4630	-39.52	20240311	2345	19.40	20240909	5450	-48.62	20231206	2345	19.40	20240909	1.88	N	037270	500	323 억	1169469	N	N	0	N	00	N
148	20241004	130415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2800	40	2	1.45	138726270	49851	106.39	2740	2870	2740	3585	1935	2760	2782.82	1.84	-12418	2880	2820	2720	2660	2560	2850	2690	323	825	500	1980	5	1	63429410	1776	8.24	1.09	12	0.08	340.00	2564.00	5450	20231206	-48.62	2345	20240909	19.40	4630	-39.52	20240311	2345	19.40	20240909	5450	-48.62	20231206	2345	19.40	20240909	1.88	N	037270	500	323 억	1169469	N	N	0	N	00	N
149	20241004	120413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2805	45	2	1.63	123587290	44453	94.87	2740	2870	2740	3585	1935	2760	2780.18	1.84	-10552	2880	2820	2720	2660	2560	2850	2690	323	825	500	1980	5	1	63429410	1779	8.25	1.09	12	0.07	340.00	2564.00	5450	20231206	-48.53	2345	20240909	19.62	4630	-39.42	20240311	2345	19.62	20240909	5450	-48.53	20231206	2345	19.62	20240909	1.88	N	037270	500	323 억	1169469	N	N	0	N	00	N
150	20241004	110413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2810	50	2	1.81	111218040	40055	85.48	2740	2870	2740	3585	1935	2760	2776.63	1.84	-10390	2880	2820	2720	2660	2560	2850	2690	323	825	500	1980	5	1	63429410	1782	8.26	1.10	12	0.06	340.00	2564.00	5450	20231206	-48.44	2345	20240909	19.83	4630	-39.31	20240311	2345	19.83	20240909	5450	-48.44	20231206	2345	19.83	20240909	1.88	N	037270	500	323 억	1169469	N	N	0	N	00	N
151	20241004	100410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2775	15	2	0.54	81159490	29284	62.50	2740	2870	2740	3585	1935	2760	2771.46	1.84	-12114	2880	2820	2720	2660	2560	2850	2690	323	825	500	1980	5	1	63429410	1760	8.16	1.08	12	0.05	340.00	2564.00	5450	20231206	-49.08	2345	20240909	18.34	4630	-40.06	20240311	2345	18.34	20240909	5450	-49.08	20231206	2345	18.34	20240909	1.88	N	037270	500	323 억	1169469	N	N	0	N	00	N
152	20241004	090409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2760	0	3	0.00	7219485	2617	5.58	2740	2785	2740	3585	1935	2760	2758.69	1.84	-2148	2880	2820	2720	2660	2560	2850	2690	323	825	500	1980	5	1	63429410	1751	8.12	1.08	12	0.00	340.00	2564.00	5450	20231206	-49.36	2345	20240909	17.70	4630	-40.39	20240311	2345	17.70	20240909	5450	-49.36	20231206	2345	17.70	20240909	1.88	N	037270	500	323 억	1169469	N	N	0	N	00	N
153	20241002	160409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2760	0	3	0.00	127814785	46804	45.61	2735	2780	2620	3585	1935	2760	2730.64	1.85	-4367	2916	2837	2796	2717	2676	2817	2697	323	825	500	1980	5	1	63429410	1751	8.12	1.08	12	0.07	340.00	2564.00	5450	20231206	-49.36	2345	20240909	17.70	4630	-40.39	20240311	2345	17.70	20240909	5450	-49.36	20231206	2345	17.70	20240909	1.89	N	037270	500	323 억	1173861	N	N	992	N	00	N
154	20241002	150416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2740	-20	5	-0.72	115083135	42182	41.10	2735	2780	2620	3585	1935	2760	2728.06	1.85	-1873	2916	2837	2796	2717	2676	2817	2697	323	825	500	1980	5	1	63429410	1738	8.06	1.07	12	0.07	340.00	2564.00	5450	20231206	-49.72	2345	20240909	16.84	4630	-40.82	20240311	2345	16.84	20240909	5450	-49.72	20231206	2345	16.84	20240909	1.89	N	037270	500	323 억	1173861	N	N	992	N	00	N
155	20241002	140414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2770	10	2	0.36	98885035	36303	35.38	2735	2780	2620	3585	1935	2760	2723.62	1.85	1260	2916	2837	2796	2717	2676	2817	2697	323	825	500	1980	5	1	63429410	1757	8.15	1.08	12	0.06	340.00	2564.00	5450	20231206	-49.17	2345	20240909	18.12	4630	-40.17	20240311	2345	18.12	20240909	5450	-49.17	20231206	2345	18.12	20240909	1.89	N	037270	500	323 억	1173861	N	N	992	N	00	N
156	20241002	130412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2770	10	2	0.36	83344885	30686	29.90	2735	2775	2620	3585	1935	2760	2715.68	1.85	2264	2916	2837	2796	2717	2676	2817	2697	323	825	500	1980	5	1	63429410	1757	8.15	1.08	12	0.05	340.00	2564.00	5450	20231206	-49.17	2345	20240909	18.12	4630	-40.17	20240311	2345	18.12	20240909	5450	-49.17	20231206	2345	18.12	20240909	1.89	N	037270	500	323 억	1173861	N	N	992	N	00	N
157	20241002	120409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2755	-5	5	-0.18	78294255	28854	28.12	2735	2760	2620	3585	1935	2760	2713.04	1.85	1730	2916	2837	2796	2717	2676	2817	2697	323	825	500	1980	5	1	63429410	1747	8.10	1.07	12	0.05	340.00	2564.00	5450	20231206	-49.45	2345	20240909	17.48	4630	-40.50	20240311	2345	17.48	20240909	5450	-49.45	20231206	2345	17.48	20240909	1.89	N	037270	500	323 억	1173861	N	N	992	N	00	N
158	20241002	110405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2760	0	3	0.00	68672185	25349	24.70	2735	2760	2620	3585	1935	2760	2708.55	1.85	1265	2916	2837	2796	2717	2676	2817	2697	323	825	500	1980	5	1	63429410	1751	8.12	1.08	12	0.04	340.00	2564.00	5450	20231206	-49.36	2345	20240909	17.70	4630	-40.39	20240311	2345	17.70	20240909	5450	-49.36	20231206	2345	17.70	20240909	1.89	N	037270	500	323 억	1173861	N	N	992	N	00	N
159	20241002	100403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2740	-20	5	-0.72	58743050	21726	21.17	2735	2760	2620	3585	1935	2760	2703.14	1.85	-505	2916	2837	2796	2717	2676	2817	2697	323	825	500	1980	5	1	63429410	1738	8.06	1.07	12	0.03	340.00	2564.00	5450	20231206	-49.72	2345	20240909	16.84	4630	-40.82	20240311	2345	16.84	20240909	5450	-49.72	20231206	2345	16.84	20240909	1.89	N	037270	500	323 억	1173861	N	N	992	N	00	N
160	20241002	090402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2735	-25	5	-0.91	6967115	2541	2.48	2735	2760	2725	3585	1935	2760	2739.84	1.85	-265	2916	2837	2796	2717	2676	2817	2697	323	825	500	1980	5	1	63429410	1735	8.04	1.07	12	0.00	340.00	2564.00	5450	20231206	-49.82	2345	20240909	16.63	4630	-40.93	20240311	2345	16.63	20240909	5450	-49.82	20231206	2345	16.63	20240909	1.89	N	037270	500	323 억	1173861	N	N	992	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History