KissMeData/023590/price/prices-20241001.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20241031	160400	57	100.00	KOSPI	서비스업	N	N	N	N		N	18370	130	2	0.71	578546530	31548	337.66	18150	18520	18110	23700	12770	18240	18338.60	22.85	13646	18453	18346	18293	18186	18133	18320	18160	224	5460	500	13490	10	1	44866617	8242	3.65	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.48	15950	20231024	15.17	24650	-25.48	20240213	16840	9.09	20240805	24650	-25.48	20240213	16110	14.03	20231031	0.16	N	023590	500	224 억	10252303	N	N	63	N	N
3	20241031	150404	57	100.00	KOSPI	서비스업	N	N	N	N		N	18390	150	2	0.82	501280720	27342	292.65	18150	18520	18110	23700	12770	18240	18333.73	22.85	13858	18453	18346	18293	18186	18133	18320	18160	224	5460	500	13490	10	1	44866617	8251	3.65	0.33	12	0.06	5037.00	56391.00	24650	20240213	-25.40	15950	20231024	15.30	24650	-25.40	20240213	16840	9.20	20240805	24650	-25.40	20240213	16110	14.15	20231031	0.16	N	023590	500	224 억	10252303	N	N	948	N	N
4	20241031	140404	57	100.00	KOSPI	서비스업	N	N	N	N		N	18510	270	2	1.48	396652840	21664	231.87	18150	18520	18110	23700	12770	18240	18309.31	22.85	10987	18453	18346	18293	18186	18133	18320	18160	224	5460	500	13490	10	1	44866617	8305	3.67	0.33	12	0.05	5037.00	56391.00	24650	20240213	-24.91	15950	20231024	16.05	24650	-24.91	20240213	16840	9.92	20240805	24650	-24.91	20240213	16110	14.90	20231031	0.16	N	023590	500	224 억	10252303	N	N	948	N	N
5	20241031	130403	57	100.00	KOSPI	서비스업	N	N	N	N		N	18310	70	2	0.38	249655750	13674	146.36	18150	18340	18110	23700	12770	18240	18257.70	22.85	6757	18453	18346	18293	18186	18133	18320	18160	224	5460	500	13490	10	1	44866617	8215	3.64	0.32	12	0.03	5037.00	56391.00	24650	20240213	-25.72	15950	20231024	14.80	24650	-25.72	20240213	16840	8.73	20240805	24650	-25.72	20240213	16110	13.66	20231031	0.16	N	023590	500	224 억	10252303	N	N	948	N	N
6	20241031	120404	57	100.00	KOSPI	서비스업	N	N	N	N		N	18300	60	2	0.33	217546150	11921	127.59	18150	18340	18110	23700	12770	18240	18248.98	22.85	5403	18453	18346	18293	18186	18133	18320	18160	224	5460	500	13490	10	1	44866617	8211	3.63	0.32	12	0.03	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	16110	13.59	20231031	0.16	N	023590	500	224 억	10252303	N	N	948	N	N
7	20241031	110405	57	100.00	KOSPI	서비스업	N	N	N	N		N	18270	30	2	0.16	160033680	8775	93.92	18150	18340	18110	23700	12770	18240	18237.46	22.85	4010	18453	18346	18293	18186	18133	18320	18160	224	5460	500	13490	10	1	44866617	8197	3.63	0.32	12	0.02	5037.00	56391.00	24650	20240213	-25.88	15950	20231024	14.55	24650	-25.88	20240213	16840	8.49	20240805	24650	-25.88	20240213	16110	13.41	20231031	0.16	N	023590	500	224 억	10252303	N	N	948	N	N
8	20241031	100403	57	100.00	KOSPI	서비스업	N	N	N	N		N	18210	-30	5	-0.16	43539210	2390	25.58	18150	18320	18110	23700	12770	18240	18217.24	22.85	-101	18453	18346	18293	18186	18133	18320	18160	224	5460	500	13490	10	1	44866617	8170	3.62	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.13	15950	20231024	14.17	24650	-26.13	20240213	16840	8.14	20240805	24650	-26.13	20240213	16110	13.04	20231031	0.16	N	023590	500	224 억	10252303	N	N	948	N	N
9	20241031	090403	57	100.00	KOSPI	서비스업	N	N	N	N		N	18240	0	3	0.00	11049750	606	6.49	18150	18240	18150	23700	12770	18240	18233.91	22.85	-23	18453	18346	18293	18186	18133	18320	18160	224	5460	500	13490	10	1	44866617	8184	3.62	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.00	15950	20231024	14.36	24650	-26.00	20240213	16840	8.31	20240805	24650	-26.00	20240213	16110	13.22	20231031	0.16	N	023590	500	224 억	10252303	N	N	948	N	N
10	20241030	160402	57	100.00	KOSPI	서비스업	N	N	N	N		N	18240	-120	5	-0.65	171030890	9343	27.45	18400	18400	18240	23850	12860	18360	18305.78	22.85	-132	18500	18430	18290	18220	18080	18465	18255	224	5490	500	13580	10	1	44866617	8184	3.62	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.00	15950	20231024	14.36	24650	-26.00	20240213	16840	8.31	20240805	24650	-26.00	20240213	16110	13.22	20231031	0.16	N	023590	500	224 억	10252526	N	N	948	N	N
11	20241030	150410	57	100.00	KOSPI	서비스업	N	N	N	N		N	18340	-20	5	-0.11	147776670	8069	23.71	18400	18400	18250	23850	12860	18360	18314.12	22.85	93	18500	18430	18290	18220	18080	18465	18255	224	5490	500	13580	10	1	44866617	8229	3.64	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.60	15950	20231024	14.98	24650	-25.60	20240213	16840	8.91	20240805	24650	-25.60	20240213	16110	13.84	20231031	0.16	N	023590	500	224 억	10252526	N	N	37	N	N
12	20241030	140406	57	100.00	KOSPI	서비스업	N	N	N	N		N	18310	-50	5	-0.27	104161890	5685	16.70	18400	18400	18250	23850	12860	18360	18322.23	22.85	-230	18500	18430	18290	18220	18080	18465	18255	224	5490	500	13580	10	1	44866617	8215	3.64	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.72	15950	20231024	14.80	24650	-25.72	20240213	16840	8.73	20240805	24650	-25.72	20240213	16110	13.66	20231031	0.16	N	023590	500	224 억	10252526	N	N	37	N	N
13	20241030	130405	57	100.00	KOSPI	서비스업	N	N	N	N		N	18330	-30	5	-0.16	81823580	4466	13.12	18400	18400	18250	23850	12860	18360	18321.45	22.85	-229	18500	18430	18290	18220	18080	18465	18255	224	5490	500	13580	10	1	44866617	8224	3.64	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.64	15950	20231024	14.92	24650	-25.64	20240213	16840	8.85	20240805	24650	-25.64	20240213	16110	13.78	20231031	0.16	N	023590	500	224 억	10252526	N	N	37	N	N
14	20241030	120409	57	100.00	KOSPI	서비스업	N	N	N	N		N	18320	-40	5	-0.22	56737230	3097	9.10	18400	18400	18250	23850	12860	18360	18320.06	22.85	-127	18500	18430	18290	18220	18080	18465	18255	224	5490	500	13580	10	1	44866617	8220	3.64	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.68	15950	20231024	14.86	24650	-25.68	20240213	16840	8.79	20240805	24650	-25.68	20240213	16110	13.72	20231031	0.16	N	023590	500	224 억	10252526	N	N	37	N	N
15	20241030	110404	57	100.00	KOSPI	서비스업	N	N	N	N		N	18350	-10	5	-0.05	52706410	2877	8.45	18400	18400	18250	23850	12860	18360	18319.92	22.85	-25	18500	18430	18290	18220	18080	18465	18255	224	5490	500	13580	10	1	44866617	8233	3.64	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.56	15950	20231024	15.05	24650	-25.56	20240213	16840	8.97	20240805	24650	-25.56	20240213	16110	13.90	20231031	0.16	N	023590	500	224 억	10252526	N	N	37	N	N
16	20241030	100404	57	100.00	KOSPI	서비스업	N	N	N	N		N	18320	-40	5	-0.22	48469980	2646	7.77	18400	18400	18250	23850	12860	18360	18318.21	22.85	2	18500	18430	18290	18220	18080	18465	18255	224	5490	500	13580	10	1	44866617	8220	3.64	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.68	15950	20231024	14.86	24650	-25.68	20240213	16840	8.79	20240805	24650	-25.68	20240213	16110	13.72	20231031	0.16	N	023590	500	224 억	10252526	N	N	37	N	N
17	20241030	090404	57	100.00	KOSPI	서비스업	N	N	N	N		N	18380	20	2	0.11	10594660	576	1.69	18400	18400	18320	23850	12860	18360	18393.51	22.85	-60	18500	18430	18290	18220	18080	18465	18255	224	5490	500	13580	10	1	44866617	8246	3.65	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.44	15950	20231024	15.24	24650	-25.44	20240213	16840	9.14	20240805	24650	-25.44	20240213	16110	14.09	20231031	0.16	N	023590	500	224 억	10252526	N	N	37	N	N
18	20241029	160352	57	100.00	KOSPI	서비스업	N	N	N	N		N	18360	110	2	0.60	621697040	34033	210.64	18300	18360	18150	23700	12780	18250	18267.46	22.84	3396	18470	18360	18230	18120	17990	18415	18175	224	5450	500	13500	10	1	44866617	8238	3.65	0.33	12	0.08	5037.00	56391.00	24650	20240213	-25.52	15950	20231024	15.11	24650	-25.52	20240213	16840	9.03	20240805	24650	-25.52	20240213	16110	13.97	20231031	0.16	N	023590	500	224 억	10247232	N	N	37	N	N
19	20241029	150358	57	100.00	KOSPI	서비스업	N	N	N	N		N	18290	40	2	0.22	602720970	32998	204.23	18300	18350	18150	23700	12780	18250	18265.38	22.84	3151	18470	18360	18230	18120	17990	18415	18175	224	5450	500	13500	10	1	44866617	8206	3.63	0.32	12	0.07	5037.00	56391.00	24650	20240213	-25.80	15950	20231024	14.67	24650	-25.80	20240213	16840	8.61	20240805	24650	-25.80	20240213	16110	13.53	20231031	0.16	N	023590	500	224 억	10247232	N	N	102	N	N
20	20241029	140353	57	100.00	KOSPI	서비스업	N	N	N	N		N	18200	-50	5	-0.27	493831580	27056	167.46	18300	18350	18150	23700	12780	18250	18252.20	22.84	2939	18470	18360	18230	18120	17990	18415	18175	224	5450	500	13500	10	1	44866617	8166	3.61	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	16110	12.97	20231031	0.16	N	023590	500	224 억	10247232	N	N	102	N	N
21	20241029	130354	57	100.00	KOSPI	서비스업	N	N	N	N		N	18200	-50	5	-0.27	468289960	25654	158.78	18300	18350	18150	23700	12780	18250	18254.07	22.84	3167	18470	18360	18230	18120	17990	18415	18175	224	5450	500	13500	10	1	44866617	8166	3.61	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	16110	12.97	20231031	0.16	N	023590	500	224 억	10247232	N	N	102	N	N
22	20241029	120357	57	100.00	KOSPI	서비스업	N	N	N	N		N	18220	-30	5	-0.16	375625350	20562	127.26	18300	18350	18150	23700	12780	18250	18267.94	22.84	1106	18470	18360	18230	18120	17990	18415	18175	224	5450	500	13500	10	1	44866617	8175	3.62	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.09	15950	20231024	14.23	24650	-26.09	20240213	16840	8.19	20240805	24650	-26.09	20240213	16110	13.10	20231031	0.16	N	023590	500	224 억	10247232	N	N	102	N	N
23	20241029	110401	57	100.00	KOSPI	서비스업	N	N	N	N		N	18240	-10	5	-0.05	318084020	17410	107.76	18300	18350	18150	23700	12780	18250	18270.19	22.84	696	18470	18360	18230	18120	17990	18415	18175	224	5450	500	13500	10	1	44866617	8184	3.62	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.00	15950	20231024	14.36	24650	-26.00	20240213	16840	8.31	20240805	24650	-26.00	20240213	16110	13.22	20231031	0.16	N	023590	500	224 억	10247232	N	N	102	N	N
24	20241029	100356	57	100.00	KOSPI	서비스업	N	N	N	N		N	18170	-80	5	-0.44	177010170	9693	59.99	18300	18350	18150	23700	12780	18250	18261.65	22.84	736	18470	18360	18230	18120	17990	18415	18175	224	5450	500	13500	10	1	44866617	8152	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.29	15950	20231024	13.92	24650	-26.29	20240213	16840	7.90	20240805	24650	-26.29	20240213	16110	12.79	20231031	0.16	N	023590	500	224 억	10247232	N	N	102	N	N
25	20241028	160352	57	100.00	KOSPI	서비스업	N	N	N	N		N	18250	70	2	0.39	294318300	16157	87.86	18230	18340	18100	23600	12730	18180	18216.15	22.84	-3317	18380	18280	18190	18090	18000	18235	18045	224	5420	500	13450	10	1	44866617	8188	3.62	0.32	12	0.04	5037.00	56391.00	24650	20240213	-25.96	15950	20231024	14.42	24650	-25.96	20240213	16840	8.37	20240805	24650	-25.96	20240213	16110	13.28	20231031	0.17	N	023590	500	224 억	10248479	N	N	102	N	N
26	20241028	150353	57	100.00	KOSPI	서비스업	N	N	N	N		N	18190	10	2	0.06	276620280	15186	82.58	18230	18340	18100	23600	12730	18180	18215.48	22.84	-3289	18380	18280	18190	18090	18000	18235	18045	224	5420	500	13450	10	1	44866617	8161	3.61	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.21	15950	20231024	14.04	24650	-26.21	20240213	16840	8.02	20240805	24650	-26.21	20240213	16110	12.91	20231031	0.17	N	023590	500	224 억	10248479	N	N	19	N	N
27	20241028	140355	57	100.00	KOSPI	서비스업	N	N	N	N		N	18200	20	2	0.11	257881280	14155	76.98	18230	18340	18100	23600	12730	18180	18218.39	22.84	-3365	18380	18280	18190	18090	18000	18235	18045	224	5420	500	13450	10	1	44866617	8166	3.61	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	16110	12.97	20231031	0.17	N	023590	500	224 억	10248479	N	N	19	N	N
28	20241028	130352	57	100.00	KOSPI	서비스업	N	N	N	N		N	18150	-30	5	-0.17	187935260	10314	56.09	18230	18340	18100	23600	12730	18180	18221.37	22.84	-2868	18380	18280	18190	18090	18000	18235	18045	224	5420	500	13450	10	1	44866617	8143	3.60	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.37	15950	20231024	13.79	24650	-26.37	20240213	16840	7.78	20240805	24650	-26.37	20240213	16110	12.66	20231031	0.17	N	023590	500	224 억	10248479	N	N	19	N	N
29	20241028	120353	57	100.00	KOSPI	서비스업	N	N	N	N		N	18140	-40	5	-0.22	134447150	7372	40.09	18230	18340	18100	23600	12730	18180	18237.54	22.84	-2200	18380	18280	18190	18090	18000	18235	18045	224	5420	500	13450	10	1	44866617	8139	3.60	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.41	15950	20231024	13.73	24650	-26.41	20240213	16840	7.72	20240805	24650	-26.41	20240213	16110	12.60	20231031	0.17	N	023590	500	224 억	10248479	N	N	19	N	N
30	20241028	110328	57	100.00	KOSPI	서비스업	N	N	N	N		N	18200	20	2	0.11	95546160	5233	28.46	18230	18340	18100	23600	12730	18180	18258.39	22.84	-1495	18380	18280	18190	18090	18000	18235	18045	224	5420	500	13450	10	1	44866617	8166	3.61	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	16110	12.97	20231031	0.17	N	023590	500	224 억	10248479	N	N	19	N	N
31	20241028	100350	57	100.00	KOSPI	서비스업	N	N	N	N		N	18210	30	2	0.17	29456210	1620	8.81	18230	18230	18100	23600	12730	18180	18182.85	22.84	-650	18380	18280	18190	18090	18000	18235	18045	224	5420	500	13450	10	1	44866617	8170	3.62	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.13	15950	20231024	14.17	24650	-26.13	20240213	16840	8.14	20240805	24650	-26.13	20240213	16110	13.04	20231031	0.17	N	023590	500	224 억	10248479	N	N	19	N	N
32	20241028	090351	57	100.00	KOSPI	서비스업	N	N	N	N		N	18230	50	2	0.28	3189900	175	0.95	18230	18230	18180	23600	12730	18180	18228.00	22.84	-89	18380	18280	18190	18090	18000	18235	18045	224	5420	500	13450	10	1	44866617	8179	3.62	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.04	15950	20231024	14.29	24650	-26.04	20240213	16840	8.25	20240805	24650	-26.04	20240213	16110	13.16	20231031	0.17	N	023590	500	224 억	10248479	N	N	19	N	N
33	20241025	160349	57	100.00	KOSPI	서비스업	N	N	N	N		N	18180	-10	5	-0.05	333762820	18379	118.62	18190	18290	18100	23600	12740	18190	18160.00	22.84	-3459	18310	18250	18170	18110	18030	18210	18070	224	5410	500	13460	10	1	44866617	8157	3.61	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	16110	12.85	20231031	0.17	N	023590	500	224 억	10249547	N	N	19	N	N
34	20241025	150354	57	100.00	KOSPI	서비스업	N	N	N	N		N	18120	-70	5	-0.38	293402710	16155	104.27	18190	18290	18100	23600	12740	18190	18161.73	22.84	-1684	18310	18250	18170	18110	18030	18210	18070	224	5410	500	13460	10	1	44866617	8130	3.60	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.49	15950	20231024	13.61	24650	-26.49	20240213	16840	7.60	20240805	24650	-26.49	20240213	16110	12.48	20231031	0.17	N	023590	500	224 억	10249547	N	N	9	N	N
35	20241025	140352	57	100.00	KOSPI	서비스업	N	N	N	N		N	18120	-70	5	-0.38	265229560	14602	94.24	18190	18290	18100	23600	12740	18190	18163.92	22.84	-831	18310	18250	18170	18110	18030	18210	18070	224	5410	500	13460	10	1	44866617	8130	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.49	15950	20231024	13.61	24650	-26.49	20240213	16840	7.60	20240805	24650	-26.49	20240213	16110	12.48	20231031	0.17	N	023590	500	224 억	10249547	N	N	9	N	N
36	20241025	130354	57	100.00	KOSPI	서비스업	N	N	N	N		N	18180	-10	5	-0.05	213718020	11763	75.92	18190	18290	18100	23600	12740	18190	18168.67	22.84	-578	18310	18250	18170	18110	18030	18210	18070	224	5410	500	13460	10	1	44866617	8157	3.61	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	16110	12.85	20231031	0.17	N	023590	500	224 억	10249547	N	N	9	N	N
37	20241025	120354	57	100.00	KOSPI	서비스업	N	N	N	N		N	18170	-20	5	-0.11	80520760	4424	28.55	18190	18290	18140	23600	12740	18190	18200.90	22.84	-308	18310	18250	18170	18110	18030	18210	18070	224	5410	500	13460	10	1	44866617	8152	3.61	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.29	15950	20231024	13.92	24650	-26.29	20240213	16840	7.90	20240805	24650	-26.29	20240213	16110	12.79	20231031	0.17	N	023590	500	224 억	10249547	N	N	9	N	N
38	20241025	110351	57	100.00	KOSPI	서비스업	N	N	N	N		N	18190	0	3	0.00	54392290	2986	19.27	18190	18290	18180	23600	12740	18190	18215.77	22.84	-29	18310	18250	18170	18110	18030	18210	18070	224	5410	500	13460	10	1	44866617	8161	3.61	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.21	15950	20231024	14.04	24650	-26.21	20240213	16840	8.02	20240805	24650	-26.21	20240213	16110	12.91	20231031	0.17	N	023590	500	224 억	10249547	N	N	9	N	N
39	20241025	100352	57	100.00	KOSPI	서비스업	N	N	N	N		N	18190	0	3	0.00	43733540	2400	15.49	18190	18290	18180	23600	12740	18190	18222.31	22.84	64	18310	18250	18170	18110	18030	18210	18070	224	5410	500	13460	10	1	44866617	8161	3.61	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.21	15950	20231024	14.04	24650	-26.21	20240213	16840	8.02	20240805	24650	-26.21	20240213	16110	12.91	20231031	0.17	N	023590	500	224 억	10249547	N	N	9	N	N
40	20241025	090352	57	100.00	KOSPI	서비스업	N	N	N	N		N	18180	-10	5	-0.05	145460	8	0.05	18190	18190	18180	23600	12740	18190	18182.50	22.84	-2	18310	18250	18170	18110	18030	18210	18070	224	5410	500	13460	10	1	44866617	8157	3.61	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	16110	12.85	20231031	0.17	N	023590	500	224 억	10249547	N	N	9	N	N
41	20241024	160347	57	100.00	KOSPI	서비스업	N	N	N	N		N	18190	-50	5	-0.27	281489030	15489	95.50	18220	18230	18090	23700	12770	18240	18173.48	22.85	-2145	18426	18332	18216	18122	18006	18345	18135	224	5460	500	13490	10	1	44866617	8161	3.61	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.21	15950	20231024	14.04	24650	-26.21	20240213	16840	8.02	20240805	24650	-26.21	20240213	15950	14.04	20231024	0.17	N	023590	500	224 억	10251694	N	N	9	N	N
42	20241024	150348	57	100.00	KOSPI	서비스업	N	N	N	N		N	18120	-120	5	-0.66	274481580	15103	93.12	18220	18230	18090	23700	12770	18240	18173.98	22.85	-2047	18426	18332	18216	18122	18006	18345	18135	224	5460	500	13490	10	1	44866617	8130	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.49	15950	20231024	13.61	24650	-26.49	20240213	16840	7.60	20240805	24650	-26.49	20240213	15950	13.61	20231024	0.17	N	023590	500	224 억	10251694	N	N	20	N	N
43	20241024	140345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18130	-110	5	-0.60	239499710	13171	81.21	18220	18230	18120	23700	12770	18240	18183.87	22.85	-2206	18426	18332	18216	18122	18006	18345	18135	224	5460	500	13490	10	1	44866617	8134	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.45	15950	20231024	13.67	24650	-26.45	20240213	16840	7.66	20240805	24650	-26.45	20240213	15950	13.67	20231024	0.17	N	023590	500	224 억	10251694	N	N	20	N	N
44	20241024	130349	57	100.00	KOSPI	서비스업	N	N	N	N		N	18180	-60	5	-0.33	225813590	12418	76.56	18220	18230	18120	23700	12770	18240	18184.38	22.85	-1729	18426	18332	18216	18122	18006	18345	18135	224	5460	500	13490	10	1	44866617	8157	3.61	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	15950	13.98	20231024	0.17	N	023590	500	224 억	10251694	N	N	20	N	N
45	20241024	120348	57	100.00	KOSPI	서비스업	N	N	N	N		N	18120	-120	5	-0.66	213136090	11721	72.27	18220	18230	18120	23700	12770	18240	18184.12	22.85	-1378	18426	18332	18216	18122	18006	18345	18135	224	5460	500	13490	10	1	44866617	8130	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.49	15950	20231024	13.61	24650	-26.49	20240213	16840	7.60	20240805	24650	-26.49	20240213	15950	13.61	20231024	0.17	N	023590	500	224 억	10251694	N	N	20	N	N
46	20241024	110350	57	100.00	KOSPI	서비스업	N	N	N	N		N	18170	-70	5	-0.38	202599370	11140	68.68	18220	18230	18130	23700	12770	18240	18186.66	22.85	-1318	18426	18332	18216	18122	18006	18345	18135	224	5460	500	13490	10	1	44866617	8152	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.29	15950	20231024	13.92	24650	-26.29	20240213	16840	7.90	20240805	24650	-26.29	20240213	15950	13.92	20231024	0.17	N	023590	500	224 억	10251694	N	N	20	N	N
47	20241024	100350	57	100.00	KOSPI	서비스업	N	N	N	N		N	18180	-60	5	-0.33	36694150	2019	12.45	18220	18230	18140	23700	12770	18240	18174.42	22.85	-201	18426	18332	18216	18122	18006	18345	18135	224	5460	500	13490	10	1	44866617	8157	3.61	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	15950	13.98	20231024	0.17	N	023590	500	224 억	10251694	N	N	20	N	N
48	20241024	090404	57	100.00	KOSPI	서비스업	N	N	N	N		N	18220	-20	5	-0.11	36440	2	0.01	18220	18220	18220	23700	12770	18240	18220.00	22.85	-1	18426	18332	18216	18122	18006	18345	18135	224	5460	500	13490	10	1	44866617	8175	3.62	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.09	15950	20231024	14.23	24650	-26.09	20240213	16840	8.19	20240805	24650	-26.09	20240213	15950	14.23	20231024	0.17	N	023590	500	224 억	10251694	N	N	20	N	N
49	20241023	160350	57	100.00	KOSPI	서비스업	N	N	N	N		N	18240	-10	5	-0.05	295654170	16219	99.14	18240	18310	18100	23700	12780	18250	18228.88	22.86	-4016	18436	18342	18196	18102	17956	18390	18150	224	5450	500	13500	10	1	44866617	8184	3.62	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.00	15950	20231024	14.36	24650	-26.00	20240213	16840	8.31	20240805	24650	-26.00	20240213	15950	14.36	20231024	0.17	N	023590	500	224 억	10256346	N	N	20	N	N
50	20241023	150354	57	100.00	KOSPI	서비스업	N	N	N	N		N	18260	10	2	0.05	270031410	14814	90.55	18240	18310	18100	23700	12780	18250	18228.12	22.86	-3326	18436	18342	18196	18102	17956	18390	18150	224	5450	500	13500	10	1	44866617	8193	3.63	0.32	12	0.03	5037.00	56391.00	24650	20240213	-25.92	15950	20231024	14.48	24650	-25.92	20240213	16840	8.43	20240805	24650	-25.92	20240213	15950	14.48	20231024	0.17	N	023590	500	224 억	10256346	N	N	76	N	N
51	20241023	140355	57	100.00	KOSPI	서비스업	N	N	N	N		N	18220	-30	5	-0.16	202337820	11106	67.89	18240	18260	18100	23700	12780	18250	18218.78	22.86	-1802	18436	18342	18196	18102	17956	18390	18150	224	5450	500	13500	10	1	44866617	8175	3.62	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.09	15950	20231024	14.23	24650	-26.09	20240213	16840	8.19	20240805	24650	-26.09	20240213	15950	14.23	20231024	0.17	N	023590	500	224 억	10256346	N	N	76	N	N
52	20241023	130351	57	100.00	KOSPI	서비스업	N	N	N	N		N	18230	-20	5	-0.11	181046750	9938	60.75	18240	18260	18100	23700	12780	18250	18217.62	22.86	-1472	18436	18342	18196	18102	17956	18390	18150	224	5450	500	13500	10	1	44866617	8179	3.62	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.04	15950	20231024	14.29	24650	-26.04	20240213	16840	8.25	20240805	24650	-26.04	20240213	15950	14.29	20231024	0.17	N	023590	500	224 억	10256346	N	N	76	N	N
53	20241023	120349	57	100.00	KOSPI	서비스업	N	N	N	N		N	18190	-60	5	-0.33	165726580	9097	55.61	18240	18260	18100	23700	12780	18250	18217.72	22.86	-1407	18436	18342	18196	18102	17956	18390	18150	224	5450	500	13500	10	1	44866617	8161	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.21	15950	20231024	14.04	24650	-26.21	20240213	16840	8.02	20240805	24650	-26.21	20240213	15950	14.04	20231024	0.17	N	023590	500	224 억	10256346	N	N	76	N	N
54	20241023	110349	57	100.00	KOSPI	서비스업	N	N	N	N		N	18240	-10	5	-0.05	130041360	7138	43.63	18240	18260	18100	23700	12780	18250	18218.18	22.86	-1202	18436	18342	18196	18102	17956	18390	18150	224	5450	500	13500	10	1	44866617	8184	3.62	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.00	15950	20231024	14.36	24650	-26.00	20240213	16840	8.31	20240805	24650	-26.00	20240213	15950	14.36	20231024	0.17	N	023590	500	224 억	10256346	N	N	76	N	N
55	20241023	100349	57	100.00	KOSPI	서비스업	N	N	N	N		N	18230	-20	5	-0.11	107528750	5903	36.08	18240	18260	18100	23700	12780	18250	18215.95	22.86	-1280	18436	18342	18196	18102	17956	18390	18150	224	5450	500	13500	10	1	44866617	8179	3.62	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.04	15950	20231024	14.29	24650	-26.04	20240213	16840	8.25	20240805	24650	-26.04	20240213	15950	14.29	20231024	0.17	N	023590	500	224 억	10256346	N	N	76	N	N
56	20241023	090349	57	100.00	KOSPI	서비스업	N	N	N	N		N	18110	-140	5	-0.77	1503410	83	0.51	18240	18240	18100	23700	12780	18250	18113.37	22.86	26	18436	18342	18196	18102	17956	18390	18150	224	5450	500	13500	10	1	44866617	8125	3.60	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.53	15950	20231024	13.54	24650	-26.53	20240213	16840	7.54	20240805	24650	-26.53	20240213	15950	13.54	20231024	0.17	N	023590	500	224 억	10256346	N	N	76	N	N
57	20241022	160345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18250	-50	5	-0.27	296765040	16359	180.60	18150	18290	18050	23750	12810	18300	18140.78	22.88	-7333	18606	18452	18286	18132	17966	18370	18050	224	5450	500	13540	10	1	44866617	8188	3.62	0.32	12	0.04	5037.00	56391.00	24650	20240213	-25.96	15950	20231024	14.42	24650	-25.96	20240213	16840	8.37	20240805	24650	-25.96	20240213	15950	14.42	20231024	0.19	N	023590	500	224 억	10263711	N	N	75	N	N
58	20241022	150350	57	100.00	KOSPI	서비스업	N	N	N	N		N	18140	-160	5	-0.87	251749130	13886	153.30	18150	18290	18050	23750	12810	18300	18129.71	22.88	-6586	18606	18452	18286	18132	17966	18370	18050	224	5450	500	13540	10	1	44866617	8139	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.41	15950	20231024	13.73	24650	-26.41	20240213	16840	7.72	20240805	24650	-26.41	20240213	15950	13.73	20231024	0.19	N	023590	500	224 억	10263711	N	N	38	N	N
59	20241022	140351	57	100.00	KOSPI	서비스업	N	N	N	N		N	18150	-150	5	-0.82	235436890	12987	143.38	18150	18290	18050	23750	12810	18300	18128.66	22.88	-6245	18606	18452	18286	18132	17966	18370	18050	224	5450	500	13540	10	1	44866617	8143	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.37	15950	20231024	13.79	24650	-26.37	20240213	16840	7.78	20240805	24650	-26.37	20240213	15950	13.79	20231024	0.19	N	023590	500	224 억	10263711	N	N	38	N	N
60	20241022	130349	57	100.00	KOSPI	서비스업	N	N	N	N		N	18140	-160	5	-0.87	225924970	12463	137.59	18150	18290	18050	23750	12810	18300	18127.66	22.88	-6184	18606	18452	18286	18132	17966	18370	18050	224	5450	500	13540	10	1	44866617	8139	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.41	15950	20231024	13.73	24650	-26.41	20240213	16840	7.72	20240805	24650	-26.41	20240213	15950	13.73	20231024	0.19	N	023590	500	224 억	10263711	N	N	38	N	N
61	20241022	120348	57	100.00	KOSPI	서비스업	N	N	N	N		N	18130	-170	5	-0.93	208098850	11480	126.74	18150	18290	18050	23750	12810	18300	18127.08	22.88	-6088	18606	18452	18286	18132	17966	18370	18050	224	5450	500	13540	10	1	44866617	8134	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.45	15950	20231024	13.67	24650	-26.45	20240213	16840	7.66	20240805	24650	-26.45	20240213	15950	13.67	20231024	0.19	N	023590	500	224 억	10263711	N	N	38	N	N
62	20241022	110347	57	100.00	KOSPI	서비스업	N	N	N	N		N	18170	-130	5	-0.71	176011150	9712	107.22	18150	18290	18050	23750	12810	18300	18123.06	22.88	-5898	18606	18452	18286	18132	17966	18370	18050	224	5450	500	13540	10	1	44866617	8152	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.29	15950	20231024	13.92	24650	-26.29	20240213	16840	7.90	20240805	24650	-26.29	20240213	15950	13.92	20231024	0.19	N	023590	500	224 억	10263711	N	N	38	N	N
63	20241022	100347	57	100.00	KOSPI	서비스업	N	N	N	N		N	18130	-170	5	-0.93	138043910	7617	84.09	18150	18290	18050	23750	12810	18300	18123.13	22.88	-5409	18606	18452	18286	18132	17966	18370	18050	224	5450	500	13540	10	1	44866617	8134	3.60	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.45	15950	20231024	13.67	24650	-26.45	20240213	16840	7.66	20240805	24650	-26.45	20240213	15950	13.67	20231024	0.19	N	023590	500	224 억	10263711	N	N	38	N	N
64	20241022	090348	57	100.00	KOSPI	서비스업	N	N	N	N		N	18290	-10	5	-0.05	1306940	72	0.79	18150	18290	18150	23750	12810	18300	18151.94	22.88	-21	18606	18452	18286	18132	17966	18370	18050	224	5450	500	13540	10	1	44866617	8206	3.63	0.32	12	0.00	5037.00	56391.00	24650	20240213	-25.80	15950	20231024	14.67	24650	-25.80	20240213	16840	8.61	20240805	24650	-25.80	20240213	15950	14.67	20231024	0.19	N	023590	500	224 억	10263711	N	N	38	N	N
65	20241021	160345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18300	70	2	0.38	164850590	9057	54.50	18440	18440	18120	23650	12770	18230	18201.46	22.88	-1949	18376	18302	18226	18152	18076	18265	18115	224	5420	500	13490	10	1	44866617	8211	3.63	0.32	12	0.02	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	15950	14.73	20231024	0.19	N	023590	500	224 억	10265883	N	N	38	N	N
66	20241021	150347	57	100.00	KOSPI	서비스업	N	N	N	N		N	18180	-50	5	-0.27	128218590	7050	42.42	18440	18440	18120	23650	12770	18230	18187.03	22.88	-1456	18376	18302	18226	18152	18076	18265	18115	224	5420	500	13490	10	1	44866617	8157	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	15950	13.98	20231024	0.19	N	023590	500	224 억	10265883	N	N	4	N	N
67	20241021	140349	57	100.00	KOSPI	서비스업	N	N	N	N		N	18180	-50	5	-0.27	99382000	5464	32.88	18440	18440	18120	23650	12770	18230	18188.51	22.88	-1196	18376	18302	18226	18152	18076	18265	18115	224	5420	500	13490	10	1	44866617	8157	3.61	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	15950	13.98	20231024	0.19	N	023590	500	224 억	10265883	N	N	4	N	N
68	20241021	130346	57	100.00	KOSPI	서비스업	N	N	N	N		N	18190	-40	5	-0.22	74906440	4119	24.78	18440	18440	18120	23650	12770	18230	18185.59	22.88	-1141	18376	18302	18226	18152	18076	18265	18115	224	5420	500	13490	10	1	44866617	8161	3.61	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.21	15950	20231024	14.04	24650	-26.21	20240213	16840	8.02	20240805	24650	-26.21	20240213	15950	14.04	20231024	0.19	N	023590	500	224 억	10265883	N	N	4	N	N
69	20241021	120347	57	100.00	KOSPI	서비스업	N	N	N	N		N	18180	-50	5	-0.27	62707690	3448	20.75	18440	18440	18120	23650	12770	18230	18186.69	22.88	-798	18376	18302	18226	18152	18076	18265	18115	224	5420	500	13490	10	1	44866617	8157	3.61	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	15950	13.98	20231024	0.19	N	023590	500	224 억	10265883	N	N	4	N	N
70	20241021	110345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18210	-20	5	-0.11	45150140	2483	14.94	18440	18440	18120	23650	12770	18230	18183.71	22.88	-618	18376	18302	18226	18152	18076	18265	18115	224	5420	500	13490	10	1	44866617	8170	3.62	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.13	15950	20231024	14.17	24650	-26.13	20240213	16840	8.14	20240805	24650	-26.13	20240213	15950	14.17	20231024	0.19	N	023590	500	224 억	10265883	N	N	4	N	N
71	20241021	100347	57	100.00	KOSPI	서비스업	N	N	N	N		N	18190	-40	5	-0.22	34119910	1877	11.29	18440	18440	18120	23650	12770	18230	18177.90	22.88	-647	18376	18302	18226	18152	18076	18265	18115	224	5420	500	13490	10	1	44866617	8161	3.61	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.21	15950	20231024	14.04	24650	-26.21	20240213	16840	8.02	20240805	24650	-26.21	20240213	15950	14.04	20231024	0.19	N	023590	500	224 억	10265883	N	N	4	N	N
72	20241021	090345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18360	130	2	0.71	1640610	89	0.54	18440	18440	18360	23650	12770	18230	18433.82	22.88	-15	18376	18302	18226	18152	18076	18265	18115	224	5420	500	13490	10	1	44866617	8238	3.65	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.52	15950	20231024	15.11	24650	-25.52	20240213	16840	9.03	20240805	24650	-25.52	20240213	15950	15.11	20231024	0.19	N	023590	500	224 억	10265883	N	N	4	N	N
73	20241018	160345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18230	-70	5	-0.38	302603410	16614	160.69	18300	18300	18150	23750	12810	18300	18213.76	22.90	-7026	18473	18386	18313	18226	18153	18380	18220	224	5450	500	13540	10	1	44866617	8179	3.62	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.04	15950	20231024	14.29	24650	-26.04	20240213	16840	8.25	20240805	24650	-26.04	20240213	15950	14.29	20231024	0.19	N	023590	500	224 억	10273070	N	N	4	N	N
74	20241018	150352	57	100.00	KOSPI	서비스업	N	N	N	N		N	18230	-70	5	-0.38	275121800	15106	146.11	18300	18300	18150	23750	12810	18300	18212.75	22.90	-6620	18473	18386	18313	18226	18153	18380	18220	224	5450	500	13540	10	1	44866617	8179	3.62	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.04	15950	20231024	14.29	24650	-26.04	20240213	16840	8.25	20240805	24650	-26.04	20240213	15950	14.29	20231024	0.19	N	023590	500	224 억	10273070	N	N	14	N	N
75	20241018	140358	57	100.00	KOSPI	서비스업	N	N	N	N		N	18180	-120	5	-0.66	207262930	11379	110.06	18300	18300	18150	23750	12810	18300	18214.51	22.90	-5742	18473	18386	18313	18226	18153	18380	18220	224	5450	500	13540	10	1	44866617	8157	3.61	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.25	15950	20231024	13.98	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	15950	13.98	20231024	0.19	N	023590	500	224 억	10273070	N	N	14	N	N
76	20241018	130347	57	100.00	KOSPI	서비스업	N	N	N	N		N	18200	-100	5	-0.55	189467630	10401	100.60	18300	18300	18150	23750	12810	18300	18216.29	22.90	-5396	18473	18386	18313	18226	18153	18380	18220	224	5450	500	13540	10	1	44866617	8166	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	15950	14.11	20231024	0.19	N	023590	500	224 억	10273070	N	N	14	N	N
77	20241018	120352	57	100.00	KOSPI	서비스업	N	N	N	N		N	18150	-150	5	-0.82	168966620	9273	89.69	18300	18300	18150	23750	12810	18300	18221.35	22.90	-5162	18473	18386	18313	18226	18153	18380	18220	224	5450	500	13540	10	1	44866617	8143	3.60	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.37	15950	20231024	13.79	24650	-26.37	20240213	16840	7.78	20240805	24650	-26.37	20240213	15950	13.79	20231024	0.19	N	023590	500	224 억	10273070	N	N	14	N	N
78	20241018	110351	57	100.00	KOSPI	서비스업	N	N	N	N		N	18220	-80	5	-0.44	91672190	5024	48.59	18300	18300	18180	23750	12810	18300	18246.85	22.90	-1732	18473	18386	18313	18226	18153	18380	18220	224	5450	500	13540	10	1	44866617	8175	3.62	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.09	15950	20231024	14.23	24650	-26.09	20240213	16840	8.19	20240805	24650	-26.09	20240213	15950	14.23	20231024	0.19	N	023590	500	224 억	10273070	N	N	14	N	N
79	20241018	100346	57	100.00	KOSPI	서비스업	N	N	N	N		N	18210	-90	5	-0.49	64744790	3546	34.30	18300	18300	18180	23750	12810	18300	18258.54	22.90	-1552	18473	18386	18313	18226	18153	18380	18220	224	5450	500	13540	10	1	44866617	8170	3.62	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.13	15950	20231024	14.17	24650	-26.13	20240213	16840	8.14	20240805	24650	-26.13	20240213	15950	14.17	20231024	0.19	N	023590	500	224 억	10273070	N	N	14	N	N
80	20241018	090346	57	100.00	KOSPI	서비스업	N	N	N	N		N	18300	0	3	0.00	201300	11	0.11	18300	18300	18300	23750	12810	18300	18300.00	22.90	-7	18473	18386	18313	18226	18153	18380	18220	224	5450	500	13540	10	1	44866617	8211	3.63	0.32	12	0.00	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	15950	14.73	20231024	0.19	N	023590	500	224 억	10273070	N	N	14	N	N
81	20241017	160346	57	100.00	KOSPI	서비스업	N	N	N	N		N	18300	100	2	0.55	189024340	10333	27.70	18300	18400	18240	23650	12740	18200	18293.27	22.89	1168	18586	18392	18296	18102	18006	18345	18055	224	5450	500	13460	10	1	44866617	8211	3.63	0.32	12	0.02	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	15950	14.73	20231024	0.19	N	023590	500	224 억	10271904	N	N	14	N	N
82	20241017	150346	57	100.00	KOSPI	서비스업	N	N	N	N		N	18270	70	2	0.38	171558550	9377	25.14	18300	18400	18250	23650	12740	18200	18295.68	22.89	1354	18586	18392	18296	18102	18006	18345	18055	224	5450	500	13460	10	1	44866617	8197	3.63	0.32	12	0.02	5037.00	56391.00	24650	20240213	-25.88	15950	20231024	14.55	24650	-25.88	20240213	16840	8.49	20240805	24650	-25.88	20240213	15950	14.55	20231024	0.19	N	023590	500	224 억	10271904	N	N	6	N	N
83	20241017	140347	57	100.00	KOSPI	서비스업	N	N	N	N		N	18300	100	2	0.55	147795860	8077	21.65	18300	18400	18270	23650	12740	18200	18298.36	22.89	1774	18586	18392	18296	18102	18006	18345	18055	224	5450	500	13460	10	1	44866617	8211	3.63	0.32	12	0.02	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	15950	14.73	20231024	0.19	N	023590	500	224 억	10271904	N	N	6	N	N
84	20241017	130346	57	100.00	KOSPI	서비스업	N	N	N	N		N	18300	100	2	0.55	132280620	7229	19.38	18300	18400	18270	23650	12740	18200	18298.61	22.89	2031	18586	18392	18296	18102	18006	18345	18055	224	5450	500	13460	10	1	44866617	8211	3.63	0.32	12	0.02	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	15950	14.73	20231024	0.19	N	023590	500	224 억	10271904	N	N	6	N	N
85	20241017	120347	57	100.00	KOSPI	서비스업	N	N	N	N		N	18300	100	2	0.55	95201450	5202	13.94	18300	18400	18270	23650	12740	18200	18300.93	22.89	2110	18586	18392	18296	18102	18006	18345	18055	224	5450	500	13460	10	1	44866617	8211	3.63	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	15950	14.73	20231024	0.19	N	023590	500	224 억	10271904	N	N	6	N	N
86	20241017	110347	57	100.00	KOSPI	서비스업	N	N	N	N		N	18300	100	2	0.55	75306660	4115	11.03	18300	18400	18270	23650	12740	18200	18300.52	22.89	1885	18586	18392	18296	18102	18006	18345	18055	224	5450	500	13460	10	1	44866617	8211	3.63	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.76	15950	20231024	14.73	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	15950	14.73	20231024	0.19	N	023590	500	224 억	10271904	N	N	6	N	N
87	20241017	100348	57	100.00	KOSPI	서비스업	N	N	N	N		N	18340	140	2	0.77	57903110	3164	8.48	18300	18400	18270	23650	12740	18200	18300.60	22.89	1414	18586	18392	18296	18102	18006	18345	18055	224	5450	500	13460	10	1	44866617	8229	3.64	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.60	15950	20231024	14.98	24650	-25.60	20240213	16840	8.91	20240805	24650	-25.60	20240213	15950	14.98	20231024	0.19	N	023590	500	224 억	10271904	N	N	6	N	N
88	20241017	090344	57	100.00	KOSPI	서비스업	N	N	N	N		N	18400	200	2	1.10	606720	33	0.09	18300	18400	18300	23650	12740	18200	18385.45	22.89	-11	18586	18392	18296	18102	18006	18345	18055	224	5450	500	13460	10	1	44866617	8255	3.65	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.35	15950	20231024	15.36	24650	-25.35	20240213	16840	9.26	20240805	24650	-25.35	20240213	15950	15.36	20231024	0.19	N	023590	500	224 억	10271904	N	N	6	N	N
89	20241016	160344	57	100.00	KOSPI	서비스업	N	N	N	N		N	18200	-230	5	-1.25	681171120	37226	222.19	18330	18490	18200	23950	12910	18430	18298.29	22.93	-12901	18543	18486	18403	18346	18263	18515	18375	224	5520	500	13630	10	1	44866617	8166	3.61	0.32	12	0.08	5037.00	56391.00	24650	20240213	-26.17	15950	20231024	14.11	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	15950	14.11	20231024	0.18	N	023590	500	224 억	10286486	N	N	6	N	N
90	20241016	150346	57	100.00	KOSPI	서비스업	N	N	N	N		N	18460	30	2	0.16	310229690	16861	100.64	18330	18490	18300	23950	12910	18430	18399.25	22.93	-1607	18543	18486	18403	18346	18263	18515	18375	224	5520	500	13630	10	1	44866617	8282	3.66	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.11	15950	20231024	15.74	24650	-25.11	20240213	16840	9.62	20240805	24650	-25.11	20240213	15950	15.74	20231024	0.18	N	023590	500	224 억	10286486	N	N	94	N	N
91	20241016	140345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18440	10	2	0.05	260993550	14194	84.72	18330	18470	18300	23950	12910	18430	18387.60	22.93	-1416	18543	18486	18403	18346	18263	18515	18375	224	5520	500	13630	10	1	44866617	8273	3.66	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.19	15950	20231024	15.61	24650	-25.19	20240213	16840	9.50	20240805	24650	-25.19	20240213	15950	15.61	20231024	0.18	N	023590	500	224 억	10286486	N	N	94	N	N
92	20241016	130345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18410	-20	5	-0.11	245521380	13355	79.71	18330	18470	18300	23950	12910	18430	18384.23	22.93	-1383	18543	18486	18403	18346	18263	18515	18375	224	5520	500	13630	10	1	44866617	8260	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	15950	15.42	20231024	0.18	N	023590	500	224 억	10286486	N	N	94	N	N
93	20241016	120344	57	100.00	KOSPI	서비스업	N	N	N	N		N	18450	20	2	0.11	217585940	11839	70.66	18330	18460	18300	23950	12910	18430	18378.74	22.93	-1046	18543	18486	18403	18346	18263	18515	18375	224	5520	500	13630	10	1	44866617	8278	3.66	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.15	15950	20231024	15.67	24650	-25.15	20240213	16840	9.56	20240805	24650	-25.15	20240213	15950	15.67	20231024	0.18	N	023590	500	224 억	10286486	N	N	94	N	N
94	20241016	110344	57	100.00	KOSPI	서비스업	N	N	N	N		N	18350	-80	5	-0.43	85439740	4655	27.78	18330	18410	18300	23950	12910	18430	18354.40	22.93	-569	18543	18486	18403	18346	18263	18515	18375	224	5520	500	13630	10	1	44866617	8233	3.64	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.56	15950	20231024	15.05	24650	-25.56	20240213	16840	8.97	20240805	24650	-25.56	20240213	15950	15.05	20231024	0.18	N	023590	500	224 억	10286486	N	N	94	N	N
95	20241016	100344	57	100.00	KOSPI	서비스업	N	N	N	N		N	18370	-60	5	-0.33	58965050	3213	19.18	18330	18410	18300	23950	12910	18430	18352.02	22.93	-350	18543	18486	18403	18346	18263	18515	18375	224	5520	500	13630	10	1	44866617	8242	3.65	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.48	15950	20231024	15.17	24650	-25.48	20240213	16840	9.09	20240805	24650	-25.48	20240213	15950	15.17	20231024	0.18	N	023590	500	224 억	10286486	N	N	94	N	N
96	20241016	090345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18320	-110	5	-0.60	1741230	95	0.57	18330	18330	18320	23950	12910	18430	18328.74	22.93	-1	18543	18486	18403	18346	18263	18515	18375	224	5520	500	13630	10	1	44866617	8220	3.64	0.32	12	0.00	5037.00	56391.00	24650	20240213	-25.68	15950	20231024	14.86	24650	-25.68	20240213	16840	8.79	20240805	24650	-25.68	20240213	15950	14.86	20231024	0.18	N	023590	500	224 억	10286486	N	N	94	N	N
97	20241015	160342	57	100.00	KOSPI	서비스업	N	N	N	N		N	18430	20	2	0.11	308014410	16754	74.81	18390	18460	18320	23900	12890	18410	18384.45	22.92	1670	18690	18550	18440	18300	18190	18495	18245	224	5490	500	13620	10	1	44866617	8269	3.66	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.23	15950	20231024	15.55	24650	-25.23	20240213	16840	9.44	20240805	24650	-25.23	20240213	15950	15.55	20231024	0.18	N	023590	500	224 억	10285630	N	N	94	N	N
98	20241015	150345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18420	10	2	0.05	255413760	13896	62.05	18390	18460	18320	23900	12890	18410	18380.38	22.92	825	18690	18550	18440	18300	18190	18495	18245	224	5490	500	13620	10	1	44866617	8264	3.66	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.27	15950	20231024	15.49	24650	-25.27	20240213	16840	9.38	20240805	24650	-25.27	20240213	15950	15.49	20231024	0.18	N	023590	500	224 억	10285630	N	N	111	N	N
99	20241015	140345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18430	20	2	0.11	200191500	10899	48.66	18390	18460	18320	23900	12890	18410	18367.88	22.92	145	18690	18550	18440	18300	18190	18495	18245	224	5490	500	13620	10	1	44866617	8269	3.66	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.23	15950	20231024	15.55	24650	-25.23	20240213	16840	9.44	20240805	24650	-25.23	20240213	15950	15.55	20231024	0.18	N	023590	500	224 억	10285630	N	N	111	N	N
100	20241015	130345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18430	20	2	0.11	184056870	10024	44.76	18390	18450	18320	23900	12890	18410	18361.62	22.92	152	18690	18550	18440	18300	18190	18495	18245	224	5490	500	13620	10	1	44866617	8269	3.66	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.23	15950	20231024	15.55	24650	-25.23	20240213	16840	9.44	20240805	24650	-25.23	20240213	15950	15.55	20231024	0.18	N	023590	500	224 억	10285630	N	N	111	N	N
101	20241015	120343	57	100.00	KOSPI	서비스업	N	N	N	N		N	18410	0	3	0.00	167420150	9121	40.73	18390	18440	18320	23900	12890	18410	18355.46	22.92	-145	18690	18550	18440	18300	18190	18495	18245	224	5490	500	13620	10	1	44866617	8260	3.65	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	15950	15.42	20231024	0.18	N	023590	500	224 억	10285630	N	N	111	N	N
102	20241015	110345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18350	-60	5	-0.33	141926810	7735	34.54	18390	18420	18320	23900	12890	18410	18348.65	22.92	-411	18690	18550	18440	18300	18190	18495	18245	224	5490	500	13620	10	1	44866617	8233	3.64	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.56	15950	20231024	15.05	24650	-25.56	20240213	16840	8.97	20240805	24650	-25.56	20240213	15950	15.05	20231024	0.18	N	023590	500	224 억	10285630	N	N	111	N	N
103	20241015	100345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18350	-60	5	-0.33	87738900	4781	21.35	18390	18420	18320	23900	12890	18410	18351.58	22.92	-442	18690	18550	18440	18300	18190	18495	18245	224	5490	500	13620	10	1	44866617	8233	3.64	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.56	15950	20231024	15.05	24650	-25.56	20240213	16840	8.97	20240805	24650	-25.56	20240213	15950	15.05	20231024	0.18	N	023590	500	224 억	10285630	N	N	111	N	N
104	20241015	090343	57	100.00	KOSPI	서비스업	N	N	N	N		N	18390	-20	5	-0.11	845940	46	0.21	18390	18390	18390	23900	12890	18410	18390.00	22.92	-14	18690	18550	18440	18300	18190	18495	18245	224	5490	500	13620	10	1	44866617	8251	3.65	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.40	15950	20231024	15.30	24650	-25.40	20240213	16840	9.20	20240805	24650	-25.40	20240213	15950	15.30	20231024	0.18	N	023590	500	224 억	10285630	N	N	111	N	N
105	20241014	160336	57	100.00	KOSPI	서비스업	N	N	N	N		N	18410	-10	5	-0.05	412841840	22396	72.65	18420	18580	18330	23900	12900	18420	18433.73	22.93	-4396	18760	18590	18470	18300	18180	18530	18240	224	5480	500	13630	10	1	44866617	8260	3.65	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	15950	15.42	20231024	0.18	N	023590	500	224 억	10288254	N	N	111	N	N
106	20241014	150339	57	100.00	KOSPI	서비스업	N	N	N	N		N	18410	-10	5	-0.05	404515030	21944	71.18	18420	18580	18330	23900	12900	18420	18433.97	22.93	-4431	18760	18590	18470	18300	18180	18530	18240	224	5480	500	13630	10	1	44866617	8260	3.65	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	15950	15.42	20231024	0.18	N	023590	500	224 억	10288254	N	N	22	N	N
107	20241014	140340	57	100.00	KOSPI	서비스업	N	N	N	N		N	18440	20	2	0.11	378436120	20528	66.59	18420	18580	18330	23900	12900	18420	18435.12	22.93	-4425	18760	18590	18470	18300	18180	18530	18240	224	5480	500	13630	10	1	44866617	8273	3.66	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.19	15950	20231024	15.61	24650	-25.19	20240213	16840	9.50	20240805	24650	-25.19	20240213	15950	15.61	20231024	0.18	N	023590	500	224 억	10288254	N	N	22	N	N
108	20241014	130340	57	100.00	KOSPI	서비스업	N	N	N	N		N	18440	20	2	0.11	310734710	16851	54.66	18420	18580	18330	23900	12900	18420	18440.13	22.93	-4191	18760	18590	18470	18300	18180	18530	18240	224	5480	500	13630	10	1	44866617	8273	3.66	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.19	15950	20231024	15.61	24650	-25.19	20240213	16840	9.50	20240805	24650	-25.19	20240213	15950	15.61	20231024	0.18	N	023590	500	224 억	10288254	N	N	22	N	N
109	20241014	120333	57	100.00	KOSPI	서비스업	N	N	N	N		N	18380	-40	5	-0.22	231703290	12568	40.77	18420	18580	18330	23900	12900	18420	18435.97	22.93	-4548	18760	18590	18470	18300	18180	18530	18240	224	5480	500	13630	10	1	44866617	8246	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.44	15950	20231024	15.24	24650	-25.44	20240213	16840	9.14	20240805	24650	-25.44	20240213	15950	15.24	20231024	0.18	N	023590	500	224 억	10288254	N	N	22	N	N
110	20241014	110337	57	100.00	KOSPI	서비스업	N	N	N	N		N	18380	-40	5	-0.22	184768610	10012	32.48	18420	18580	18350	23900	12900	18420	18454.72	22.93	-4415	18760	18590	18470	18300	18180	18530	18240	224	5480	500	13630	10	1	44866617	8246	3.65	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.44	15950	20231024	15.24	24650	-25.44	20240213	16840	9.14	20240805	24650	-25.44	20240213	15950	15.24	20231024	0.18	N	023590	500	224 억	10288254	N	N	22	N	N
111	20241014	100337	57	100.00	KOSPI	서비스업	N	N	N	N		N	18450	30	2	0.16	106078200	5735	18.60	18420	18580	18420	23900	12900	18420	18496.63	22.93	-2447	18760	18590	18470	18300	18180	18530	18240	224	5480	500	13630	10	1	44866617	8278	3.66	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.15	15950	20231024	15.67	24650	-25.15	20240213	16840	9.56	20240805	24650	-25.15	20240213	15950	15.67	20231024	0.18	N	023590	500	224 억	10288254	N	N	22	N	N
112	20241014	090340	57	100.00	KOSPI	서비스업	N	N	N	N		N	18450	30	2	0.16	1437860	78	0.25	18420	18580	18420	23900	12900	18420	18434.10	22.93	9	18760	18590	18470	18300	18180	18530	18240	224	5480	500	13630	10	1	44866617	8278	3.66	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.15	15950	20231024	15.67	24650	-25.15	20240213	16840	9.56	20240805	24650	-25.15	20240213	15950	15.67	20231024	0.18	N	023590	500	224 억	10288254	N	N	22	N	N
113	20241011	160331	57	100.00	KOSPI	서비스업	N	N	N	N		N	18420	-50	5	-0.27	567989410	30829	90.57	18470	18640	18350	24000	12930	18470	18423.87	22.95	-2102	18823	18646	18523	18346	18223	18585	18285	224	5530	500	13660	10	1	44866617	8264	3.66	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.27	15950	20231024	15.49	24650	-25.27	20240213	16840	9.38	20240805	24650	-25.27	20240213	15950	15.49	20231024	0.19	N	023590	500	224 억	10298066	N	N	22	N	N
114	20241011	150336	57	100.00	KOSPI	서비스업	N	N	N	N		N	18400	-70	5	-0.38	547002200	29689	87.22	18470	18640	18350	24000	12930	18470	18424.41	22.95	-2101	18823	18646	18523	18346	18223	18585	18285	224	5530	500	13660	10	1	44866617	8255	3.65	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.35	15950	20231024	15.36	24650	-25.35	20240213	16840	9.26	20240805	24650	-25.35	20240213	15950	15.36	20231024	0.19	N	023590	500	224 억	10298066	N	N	45	N	N
115	20241011	140337	57	100.00	KOSPI	서비스업	N	N	N	N		N	18390	-80	5	-0.43	496256770	26930	79.12	18470	18640	18350	24000	12930	18470	18427.66	22.95	-1920	18823	18646	18523	18346	18223	18585	18285	224	5530	500	13660	10	1	44866617	8251	3.65	0.33	12	0.06	5037.00	56391.00	24650	20240213	-25.40	15950	20231024	15.30	24650	-25.40	20240213	16840	9.20	20240805	24650	-25.40	20240213	15950	15.30	20231024	0.19	N	023590	500	224 억	10298066	N	N	45	N	N
116	20241011	130338	57	100.00	KOSPI	서비스업	N	N	N	N		N	18400	-70	5	-0.38	441656470	23961	70.39	18470	18640	18350	24000	12930	18470	18432.31	22.95	-1886	18823	18646	18523	18346	18223	18585	18285	224	5530	500	13660	10	1	44866617	8255	3.65	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.35	15950	20231024	15.36	24650	-25.35	20240213	16840	9.26	20240805	24650	-25.35	20240213	15950	15.36	20231024	0.19	N	023590	500	224 억	10298066	N	N	45	N	N
117	20241011	120337	57	100.00	KOSPI	서비스업	N	N	N	N		N	18380	-90	5	-0.49	395302580	21442	62.99	18470	18640	18350	24000	12930	18470	18435.90	22.95	-1683	18823	18646	18523	18346	18223	18585	18285	224	5530	500	13660	10	1	44866617	8246	3.65	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.44	15950	20231024	15.24	24650	-25.44	20240213	16840	9.14	20240805	24650	-25.44	20240213	15950	15.24	20231024	0.19	N	023590	500	224 억	10298066	N	N	45	N	N
118	20241011	110336	57	100.00	KOSPI	서비스업	N	N	N	N		N	18390	-80	5	-0.43	339216900	18397	54.05	18470	18640	18350	24000	12930	18470	18438.71	22.95	-1715	18823	18646	18523	18346	18223	18585	18285	224	5530	500	13660	10	1	44866617	8251	3.65	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.40	15950	20231024	15.30	24650	-25.40	20240213	16840	9.20	20240805	24650	-25.40	20240213	15950	15.30	20231024	0.19	N	023590	500	224 억	10298066	N	N	45	N	N
119	20241011	100342	57	100.00	KOSPI	서비스업	N	N	N	N		N	18410	-60	5	-0.32	266681130	14456	42.47	18470	18640	18350	24000	12930	18470	18447.78	22.95	-1305	18823	18646	18523	18346	18223	18585	18285	224	5530	500	13660	10	1	44866617	8260	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	15950	15.42	20231024	0.19	N	023590	500	224 억	10298066	N	N	45	N	N
120	20241011	090337	57	100.00	KOSPI	서비스업	N	N	N	N		N	18480	10	2	0.05	110830	6	0.02	18470	18480	18470	24000	12930	18470	18471.67	22.95	0	18823	18646	18523	18346	18223	18585	18285	224	5530	500	13660	10	1	44866617	8291	3.67	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.03	15950	20231024	15.86	24650	-25.03	20240213	16840	9.74	20240805	24650	-25.03	20240213	15950	15.86	20231024	0.19	N	023590	500	224 억	10298066	N	N	45	N	N
121	20241010	160343	57	100.00	KOSPI	서비스업	N	N	N	N		N	18470	-30	5	-0.16	628627030	34037	50.46	18700	18700	18400	24050	12950	18500	18468.93	22.96	-9118	18826	18662	18556	18392	18286	18745	18475	224	5550	500	13690	10	1	44866617	8287	3.67	0.33	12	0.08	5037.00	56391.00	24650	20240213	-25.07	15950	20231024	15.80	24650	-25.07	20240213	16840	9.68	20240805	24650	-25.07	20240213	15950	15.80	20231024	0.19	N	023590	500	224 억	10302652	N	N	45	N	N
122	20241010	150349	57	100.00	KOSPI	서비스업	N	N	N	N		N	18500	0	3	0.00	523071220	28318	41.98	18700	18700	18400	24050	12950	18500	18471.33	22.96	-7652	18826	18662	18556	18392	18286	18745	18475	224	5550	500	13690	10	1	44866617	8300	3.67	0.33	12	0.06	5037.00	56391.00	24650	20240213	-24.95	15950	20231024	15.99	24650	-24.95	20240213	16840	9.86	20240805	24650	-24.95	20240213	15950	15.99	20231024	0.19	N	023590	500	224 억	10302652	N	N	5	N	N
123	20241010	140346	57	100.00	KOSPI	서비스업	N	N	N	N		N	18430	-70	5	-0.38	438382600	23732	35.19	18700	18700	18400	24050	12950	18500	18472.21	22.96	-6751	18826	18662	18556	18392	18286	18745	18475	224	5550	500	13690	10	1	44866617	8269	3.66	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.23	15950	20231024	15.55	24650	-25.23	20240213	16840	9.44	20240805	24650	-25.23	20240213	15950	15.55	20231024	0.19	N	023590	500	224 억	10302652	N	N	5	N	N
124	20241010	130345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18490	-10	5	-0.05	286546870	15512	23.00	18700	18700	18400	24050	12950	18500	18472.59	22.96	-5792	18826	18662	18556	18392	18286	18745	18475	224	5550	500	13690	10	1	44866617	8296	3.67	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.99	15950	20231024	15.92	24650	-24.99	20240213	16840	9.80	20240805	24650	-24.99	20240213	15950	15.92	20231024	0.19	N	023590	500	224 억	10302652	N	N	5	N	N
125	20241010	120345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18490	-10	5	-0.05	234594270	12699	18.83	18700	18700	18400	24050	12950	18500	18473.44	22.96	-5241	18826	18662	18556	18392	18286	18745	18475	224	5550	500	13690	10	1	44866617	8296	3.67	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.99	15950	20231024	15.92	24650	-24.99	20240213	16840	9.80	20240805	24650	-24.99	20240213	15950	15.92	20231024	0.19	N	023590	500	224 억	10302652	N	N	5	N	N
126	20241010	110344	57	100.00	KOSPI	서비스업	N	N	N	N		N	18490	-10	5	-0.05	163424060	8855	13.13	18700	18700	18400	24050	12950	18500	18455.57	22.96	-4084	18826	18662	18556	18392	18286	18745	18475	224	5550	500	13690	10	1	44866617	8296	3.67	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.99	15950	20231024	15.92	24650	-24.99	20240213	16840	9.80	20240805	24650	-24.99	20240213	15950	15.92	20231024	0.19	N	023590	500	224 억	10302652	N	N	5	N	N
127	20241010	100345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18430	-70	5	-0.38	101586390	5503	8.16	18700	18700	18400	24050	12950	18500	18460.18	22.96	-2630	18826	18662	18556	18392	18286	18745	18475	224	5550	500	13690	10	1	44866617	8269	3.66	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.23	15950	20231024	15.55	24650	-25.23	20240213	16840	9.44	20240805	24650	-25.23	20240213	15950	15.55	20231024	0.19	N	023590	500	224 억	10302652	N	N	5	N	N
128	20241010	090344	57	100.00	KOSPI	서비스업	N	N	N	N		N	18530	30	2	0.16	3858190	207	0.31	18700	18700	18530	24050	12950	18500	18638.60	22.96	-131	18826	18662	18556	18392	18286	18745	18475	224	5550	500	13690	10	1	44866617	8314	3.68	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.83	15950	20231024	16.18	24650	-24.83	20240213	16840	10.04	20240805	24650	-24.83	20240213	15950	16.18	20231024	0.19	N	023590	500	224 억	10302652	N	N	5	N	N
129	20241008	160343	57	100.00	KOSPI	서비스업	N	N	N	N		N	18500	-50	5	-0.27	1255103530	67439	191.01	18450	18720	18450	24100	12990	18550	18610.97	22.90	-3476	18736	18642	18476	18382	18216	18680	18420	224	5550	500	13720	10	1	44866617	8300	3.67	0.33	12	0.15	5037.00	56391.00	24650	20240213	-24.95	15950	20231024	15.99	24650	-24.95	20240213	16840	9.86	20240805	24650	-24.95	20240213	15950	15.99	20231024	0.19	N	023590	500	224 억	10275344	N	N	5	N	N
130	20241008	150345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18660	110	2	0.59	1116045440	59933	169.75	18450	18720	18450	24100	12990	18550	18621.55	22.90	391	18736	18642	18476	18382	18216	18680	18420	224	5550	500	13720	10	1	44866617	8372	3.70	0.33	12	0.13	5037.00	56391.00	24650	20240213	-24.30	15950	20231024	16.99	24650	-24.30	20240213	16840	10.81	20240805	24650	-24.30	20240213	15950	16.99	20231024	0.19	N	023590	500	224 억	10275344	N	N	94	N	N
131	20241008	140345	57	100.00	KOSPI	서비스업	N	N	N	N		N	18670	120	2	0.65	1002917760	53868	152.57	18450	18720	18450	24100	12990	18550	18618.06	22.90	2521	18736	18642	18476	18382	18216	18680	18420	224	5550	500	13720	10	1	44866617	8377	3.71	0.33	12	0.12	5037.00	56391.00	24650	20240213	-24.26	15950	20231024	17.05	24650	-24.26	20240213	16840	10.87	20240805	24650	-24.26	20240213	15950	17.05	20231024	0.19	N	023590	500	224 억	10275344	N	N	94	N	N
132	20241008	130344	57	100.00	KOSPI	서비스업	N	N	N	N		N	18600	50	2	0.27	908699810	48819	138.27	18450	18720	18450	24100	12990	18550	18613.65	22.90	3902	18736	18642	18476	18382	18216	18680	18420	224	5550	500	13720	10	1	44866617	8345	3.69	0.33	12	0.11	5037.00	56391.00	24650	20240213	-24.54	15950	20231024	16.61	24650	-24.54	20240213	16840	10.45	20240805	24650	-24.54	20240213	15950	16.61	20231024	0.19	N	023590	500	224 억	10275344	N	N	94	N	N
133	20241008	120343	57	100.00	KOSPI	서비스업	N	N	N	N		N	18610	60	2	0.32	743519980	39934	113.11	18450	18720	18450	24100	12990	18550	18618.72	22.90	993	18736	18642	18476	18382	18216	18680	18420	224	5550	500	13720	10	1	44866617	8350	3.69	0.33	12	0.09	5037.00	56391.00	24650	20240213	-24.50	15950	20231024	16.68	24650	-24.50	20240213	16840	10.51	20240805	24650	-24.50	20240213	15950	16.68	20231024	0.19	N	023590	500	224 억	10275344	N	N	94	N	N
134	20241008	110343	57	100.00	KOSPI	서비스업	N	N	N	N		N	18590	40	2	0.22	461833450	24805	70.26	18450	18720	18450	24100	12990	18550	18618.56	22.90	-3708	18736	18642	18476	18382	18216	18680	18420	224	5550	500	13720	10	1	44866617	8341	3.69	0.33	12	0.06	5037.00	56391.00	24650	20240213	-24.58	15950	20231024	16.55	24650	-24.58	20240213	16840	10.39	20240805	24650	-24.58	20240213	15950	16.55	20231024	0.19	N	023590	500	224 억	10275344	N	N	94	N	N
135	20241008	100344	57	100.00	KOSPI	서비스업	N	N	N	N		N	18620	70	2	0.38	275224700	14772	41.84	18450	18720	18450	24100	12990	18550	18631.51	22.90	-33	18736	18642	18476	18382	18216	18680	18420	224	5550	500	13720	10	1	44866617	8354	3.70	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.46	15950	20231024	16.74	24650	-24.46	20240213	16840	10.57	20240805	24650	-24.46	20240213	15950	16.74	20231024	0.19	N	023590	500	224 억	10275344	N	N	94	N	N
136	20241008	090343	57	100.00	KOSPI	서비스업	N	N	N	N		N	18520	-30	5	-0.16	3026130	164	0.46	18450	18520	18450	24100	12990	18550	18452.01	22.90	-66	18736	18642	18476	18382	18216	18680	18420	224	5550	500	13720	10	1	44866617	8309	3.68	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.87	15950	20231024	16.11	24650	-24.87	20240213	16840	9.98	20240805	24650	-24.87	20240213	15950	16.11	20231024	0.19	N	023590	500	224 억	10275344	N	N	94	N	N
137	20241007	160342	57	100.00	KOSPI	서비스업	N	N	N	N		N	18550	50	2	0.27	651227870	35257	173.13	18550	18570	18310	24050	12950	18500	18470.88	22.89	-4121	18800	18650	18450	18300	18100	18725	18375	224	5550	500	13690	10	1	44866617	8323	3.68	0.33	12	0.08	5037.00	56391.00	24650	20240213	-24.75	15950	20231024	16.30	24650	-24.75	20240213	16840	10.15	20240805	24650	-24.75	20240213	15950	16.30	20231024	0.19	N	023590	500	224 억	10269016	N	N	94	N	N
138	20241007	150338	57	100.00	KOSPI	서비스업	N	N	N	N		N	18520	20	2	0.11	631771010	34206	167.97	18550	18570	18310	24050	12950	18500	18469.60	22.89	-3935	18800	18650	18450	18300	18100	18725	18375	224	5550	500	13690	10	1	44866617	8309	3.68	0.33	12	0.08	5037.00	56391.00	24650	20240213	-24.87	15950	20231024	16.11	24650	-24.87	20240213	16840	9.98	20240805	24650	-24.87	20240213	15950	16.11	20231024	0.19	N	023590	500	224 억	10269016	N	N	210	N	N
139	20241007	140353	57	100.00	KOSPI	서비스업	N	N	N	N		N	18470	-30	5	-0.16	497321490	26922	132.20	18550	18570	18310	24050	12950	18500	18472.68	22.89	-2391	18800	18650	18450	18300	18100	18725	18375	224	5550	500	13690	10	1	44866617	8287	3.67	0.33	12	0.06	5037.00	56391.00	24650	20240213	-25.07	15950	20231024	15.80	24650	-25.07	20240213	16840	9.68	20240805	24650	-25.07	20240213	15950	15.80	20231024	0.19	N	023590	500	224 억	10269016	N	N	210	N	N
140	20241007	130336	57	100.00	KOSPI	서비스업	N	N	N	N		N	18520	20	2	0.11	271650200	14723	72.30	18550	18570	18310	24050	12950	18500	18450.74	22.89	-2377	18800	18650	18450	18300	18100	18725	18375	224	5550	500	13690	10	1	44866617	8309	3.68	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.87	15950	20231024	16.11	24650	-24.87	20240213	16840	9.98	20240805	24650	-24.87	20240213	15950	16.11	20231024	0.19	N	023590	500	224 억	10269016	N	N	210	N	N
141	20241007	120402	57	100.00	KOSPI	서비스업	N	N	N	N		N	18490	-10	5	-0.05	222113230	12048	59.16	18550	18570	18310	24050	12950	18500	18435.69	22.89	-2623	18800	18650	18450	18300	18100	18725	18375	224	5550	500	13690	10	1	44866617	8296	3.67	0.33	12	0.03	5037.00	56391.00	24650	20240213	-24.99	15950	20231024	15.92	24650	-24.99	20240213	16840	9.80	20240805	24650	-24.99	20240213	15950	15.92	20231024	0.19	N	023590	500	224 억	10269016	N	N	210	N	N
142	20241007	110335	57	100.00	KOSPI	서비스업	N	N	N	N		N	18450	-50	5	-0.27	201644760	10941	53.73	18550	18570	18310	24050	12950	18500	18430.19	22.89	-2462	18800	18650	18450	18300	18100	18725	18375	224	5550	500	13690	10	1	44866617	8278	3.66	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.15	15950	20231024	15.67	24650	-25.15	20240213	16840	9.56	20240805	24650	-25.15	20240213	15950	15.67	20231024	0.19	N	023590	500	224 억	10269016	N	N	210	N	N
143	20241007	100332	57	100.00	KOSPI	서비스업	N	N	N	N		N	18500	0	3	0.00	137413730	7461	36.64	18550	18570	18310	24050	12950	18500	18417.60	22.89	-2069	18800	18650	18450	18300	18100	18725	18375	224	5550	500	13690	10	1	44866617	8300	3.67	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.95	15950	20231024	15.99	24650	-24.95	20240213	16840	9.86	20240805	24650	-24.95	20240213	15950	15.99	20231024	0.19	N	023590	500	224 억	10269016	N	N	210	N	N
144	20241007	090314	57	100.00	KOSPI	서비스업	N	N	N	N		N	18470	-30	5	-0.16	9040320	488	2.40	18550	18570	18470	24050	12950	18500	18525.25	22.89	-312	18800	18650	18450	18300	18100	18725	18375	224	5550	500	13690	10	1	44866617	8287	3.67	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.07	15950	20231024	15.80	24650	-25.07	20240213	16840	9.68	20240805	24650	-25.07	20240213	15950	15.80	20231024	0.19	N	023590	500	224 억	10269016	N	N	210	N	N
145	20241004	160323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18500	90	2	0.49	374231570	20362	58.89	18350	18600	18250	23900	12890	18410	18375.08	22.88	-2648	18836	18622	18416	18202	17996	18730	18310	224	5490	500	13620	10	1	44866617	8300	3.67	0.33	12	0.05	5037.00	56391.00	24650	20240213	-24.95	15950	20231024	15.99	24650	-24.95	20240213	16840	9.86	20240805	24650	-24.95	20240213	15950	15.99	20231024	0.19	N	023590	500	224 억	10266259	N	N	210	N	N
146	20241004	150324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18420	10	2	0.05	350198990	19060	55.13	18350	18600	18250	23900	12890	18410	18373.50	22.88	-2890	18836	18622	18416	18202	17996	18730	18310	224	5490	500	13620	10	1	44866617	8264	3.66	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.27	15950	20231024	15.49	24650	-25.27	20240213	16840	9.38	20240805	24650	-25.27	20240213	15950	15.49	20231024	0.19	N	023590	500	224 억	10266259	N	N	22	N	N
147	20241004	140326	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18410	0	3	0.00	332092750	18076	52.28	18350	18600	18250	23900	12890	18410	18372.03	22.88	-2646	18836	18622	18416	18202	17996	18730	18310	224	5490	500	13620	10	1	44866617	8260	3.65	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	15950	15.42	20231024	0.19	N	023590	500	224 억	10266259	N	N	22	N	N
148	20241004	130325	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18400	-10	5	-0.05	271769540	14807	42.83	18350	18600	18250	23900	12890	18410	18354.13	22.88	-820	18836	18622	18416	18202	17996	18730	18310	224	5490	500	13620	10	1	44866617	8255	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.35	15950	20231024	15.36	24650	-25.35	20240213	16840	9.26	20240805	24650	-25.35	20240213	15950	15.36	20231024	0.19	N	023590	500	224 억	10266259	N	N	22	N	N
149	20241004	120324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18360	-50	5	-0.27	245081300	13354	38.62	18350	18600	18250	23900	12890	18410	18352.65	22.88	-118	18836	18622	18416	18202	17996	18730	18310	224	5490	500	13620	10	1	44866617	8238	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.52	15950	20231024	15.11	24650	-25.52	20240213	16840	9.03	20240805	24650	-25.52	20240213	15950	15.11	20231024	0.19	N	023590	500	224 억	10266259	N	N	22	N	N
150	20241004	110324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18400	-10	5	-0.05	216270190	11787	34.09	18350	18600	18250	23900	12890	18410	18348.20	22.88	586	18836	18622	18416	18202	17996	18730	18310	224	5490	500	13620	10	1	44866617	8255	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.35	15950	20231024	15.36	24650	-25.35	20240213	16840	9.26	20240805	24650	-25.35	20240213	15950	15.36	20231024	0.19	N	023590	500	224 억	10266259	N	N	22	N	N
151	20241004	100323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18380	-30	5	-0.16	158476810	8639	24.99	18350	18600	18250	23900	12890	18410	18344.35	22.88	832	18836	18622	18416	18202	17996	18730	18310	224	5490	500	13620	10	1	44866617	8246	3.65	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.44	15950	20231024	15.24	24650	-25.44	20240213	16840	9.14	20240805	24650	-25.44	20240213	15950	15.24	20231024	0.19	N	023590	500	224 억	10266259	N	N	22	N	N
152	20241004	090321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18600	190	2	1.03	62922990	3433	9.93	18350	18600	18250	23900	12890	18410	18328.86	22.88	936	18836	18622	18416	18202	17996	18730	18310	224	5490	500	13620	10	1	44866617	8345	3.69	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.54	15950	20231024	16.61	24650	-24.54	20240213	16840	10.45	20240805	24650	-24.54	20240213	15950	16.61	20231024	0.19	N	023590	500	224 억	10266259	N	N	22	N	N
153	20241002	160321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18410	-80	5	-0.43	637258040	34574	105.61	18370	18630	18210	24000	12950	18490	18431.71	22.87	-3760	18803	18646	18533	18376	18263	18590	18320	224	5510	500	13680	10	1	44866617	8260	3.65	0.33	12	0.08	5037.00	56391.00	24650	20240213	-25.31	15950	20231024	15.42	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	15950	15.42	20231024	0.19	N	023590	500	224 억	10262303	N	N	22	N	N
154	20241002	150327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18360	-130	5	-0.70	613303280	33272	101.64	18370	18630	18210	24000	12950	18490	18433.02	22.87	-3134	18803	18646	18533	18376	18263	18590	18320	224	5510	500	13680	10	1	44866617	8238	3.65	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.52	15950	20231024	15.11	24650	-25.52	20240213	16840	9.03	20240805	24650	-25.52	20240213	15950	15.11	20231024	0.19	N	023590	500	224 억	10262303	N	N	132	N	N
155	20241002	140324	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18450	-40	5	-0.22	561393360	30448	93.01	18370	18630	18210	24000	12950	18490	18437.77	22.87	-1775	18803	18646	18533	18376	18263	18590	18320	224	5510	500	13680	10	1	44866617	8278	3.66	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.15	15950	20231024	15.67	24650	-25.15	20240213	16840	9.56	20240805	24650	-25.15	20240213	15950	15.67	20231024	0.19	N	023590	500	224 억	10262303	N	N	132	N	N
156	20241002	130323	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18510	20	2	0.11	517225320	28055	85.70	18370	18630	18210	24000	12950	18490	18436.12	22.87	-875	18803	18646	18533	18376	18263	18590	18320	224	5510	500	13680	10	1	44866617	8305	3.67	0.33	12	0.06	5037.00	56391.00	24650	20240213	-24.91	15950	20231024	16.05	24650	-24.91	20240213	16840	9.92	20240805	24650	-24.91	20240213	15950	16.05	20231024	0.19	N	023590	500	224 억	10262303	N	N	132	N	N
157	20241002	120321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18510	20	2	0.11	468377370	25415	77.64	18370	18630	18210	24000	12950	18490	18429.17	22.87	107	18803	18646	18533	18376	18263	18590	18320	224	5510	500	13680	10	1	44866617	8305	3.67	0.33	12	0.06	5037.00	56391.00	24650	20240213	-24.91	15950	20231024	16.05	24650	-24.91	20240213	16840	9.92	20240805	24650	-24.91	20240213	15950	16.05	20231024	0.19	N	023590	500	224 억	10262303	N	N	132	N	N
158	20241002	110317	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18480	-10	5	-0.05	319503500	17397	53.14	18370	18520	18210	24000	12950	18490	18365.44	22.87	-976	18803	18646	18533	18376	18263	18590	18320	224	5510	500	13680	10	1	44866617	8291	3.67	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.03	15950	20231024	15.86	24650	-25.03	20240213	16840	9.74	20240805	24650	-25.03	20240213	15950	15.86	20231024	0.19	N	023590	500	224 억	10262303	N	N	132	N	N
159	20241002	100318	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18460	-30	5	-0.16	190127040	10394	31.75	18370	18460	18210	24000	12950	18490	18292.00	22.87	670	18803	18646	18533	18376	18263	18590	18320	224	5510	500	13680	10	1	44866617	8282	3.66	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.11	15950	20231024	15.74	24650	-25.11	20240213	16840	9.62	20240805	24650	-25.11	20240213	15950	15.74	20231024	0.19	N	023590	500	224 억	10262303	N	N	132	N	N
160	20241002	090315	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	18390	-100	5	-0.54	16293900	890	2.72	18370	18450	18240	24000	12950	18490	18307.75	22.87	-114	18803	18646	18533	18376	18263	18590	18320	224	5510	500	13680	10	1	44866617	8251	3.65	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.40	15950	20231024	15.30	24650	-25.40	20240213	16840	9.20	20240805	24650	-25.40	20240213	15950	15.30	20231024	0.19	N	023590	500	224 억	10262303	N	N	132	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History