KissMeData/181710/price/prices-20241001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 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	shortOverheated
2	20241031	161003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16820	200	2	1.20	913392340	54687	124.35	16510	16870	16390	21600	11640	16620	16702.18	10.74	7730	17053	16836	16643	16426	16233	16945	16535	188	4980	500	12290	10	1	33766123	5679	-69.22	0.35	12	0.16	-243.00	48250.00	29250	20240220	-42.50	15640	20241025	7.54	29250	-42.50	20240220	15640	7.54	20241025	29250	-42.50	20240220	15640	7.54	20241025	0.88	N	181710	500	187 억	3627248	N	N	125	N	N
3	20241031	151019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16730	110	2	0.66	812971210	48713	110.76	16510	16870	16390	21600	11640	16620	16689.00	10.74	3785	17053	16836	16643	16426	16233	16945	16535	188	4980	500	12290	10	1	33766123	5649	-68.85	0.35	12	0.14	-243.00	48250.00	29250	20240220	-42.80	15640	20241025	6.97	29250	-42.80	20240220	15640	6.97	20241025	29250	-42.80	20240220	15640	6.97	20241025	0.88	N	181710	500	187 억	3627248	N	N	244	N	N
4	20241031	141018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16740	120	2	0.72	725862180	43499	98.91	16510	16870	16390	21600	11640	16620	16686.87	10.74	3318	17053	16836	16643	16426	16233	16945	16535	188	4980	500	12290	10	1	33766123	5652	-68.89	0.35	12	0.13	-243.00	48250.00	29250	20240220	-42.77	15640	20241025	7.03	29250	-42.77	20240220	15640	7.03	20241025	29250	-42.77	20240220	15640	7.03	20241025	0.88	N	181710	500	187 억	3627248	N	N	244	N	N
5	20241031	131017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16830	210	2	1.26	627825240	37663	85.64	16510	16850	16390	21600	11640	16620	16669.55	10.74	1079	17053	16836	16643	16426	16233	16945	16535	188	4980	500	12290	10	1	33766123	5683	-69.26	0.35	12	0.11	-243.00	48250.00	29250	20240220	-42.46	15640	20241025	7.61	29250	-42.46	20240220	15640	7.61	20241025	29250	-42.46	20240220	15640	7.61	20241025	0.88	N	181710	500	187 억	3627248	N	N	244	N	N
6	20241031	121017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16760	140	2	0.84	570044130	34220	77.81	16510	16850	16390	21600	11640	16620	16658.22	10.74	-856	17053	16836	16643	16426	16233	16945	16535	188	4980	500	12290	10	1	33766123	5659	-68.97	0.35	12	0.10	-243.00	48250.00	29250	20240220	-42.70	15640	20241025	7.16	29250	-42.70	20240220	15640	7.16	20241025	29250	-42.70	20240220	15640	7.16	20241025	0.88	N	181710	500	187 억	3627248	N	N	244	N	N
7	20241031	111016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16780	160	2	0.96	477537020	28701	65.26	16510	16850	16390	21600	11640	16620	16638.34	10.74	-2026	17053	16836	16643	16426	16233	16945	16535	188	4980	500	12290	10	1	33766123	5666	-69.05	0.35	12	0.08	-243.00	48250.00	29250	20240220	-42.63	15640	20241025	7.29	29250	-42.63	20240220	15640	7.29	20241025	29250	-42.63	20240220	15640	7.29	20241025	0.88	N	181710	500	187 억	3627248	N	N	244	N	N
8	20241031	101016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16730	110	2	0.66	263315260	15926	36.21	16510	16770	16390	21600	11640	16620	16533.67	10.74	-4344	17053	16836	16643	16426	16233	16945	16535	188	4980	500	12290	10	1	33766123	5649	-68.85	0.35	12	0.05	-243.00	48250.00	29250	20240220	-42.80	15640	20241025	6.97	29250	-42.80	20240220	15640	6.97	20241025	29250	-42.80	20240220	15640	6.97	20241025	0.88	N	181710	500	187 억	3627248	N	N	244	N	N
9	20241031	091014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16400	-220	5	-1.32	53204600	3226	7.34	16510	16520	16390	21600	11640	16620	16492.44	10.74	-2580	17053	16836	16643	16426	16233	16945	16535	188	4980	500	12290	10	1	33766123	5538	-67.49	0.34	12	0.01	-243.00	48250.00	29250	20240220	-43.93	15640	20241025	4.86	29250	-43.93	20240220	15640	4.86	20241025	29250	-43.93	20240220	15640	4.86	20241025	0.88	N	181710	500	187 억	3627248	N	N	244	N	N
10	20241030	161013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16620	90	2	0.54	732587660	43975	148.90	16530	16860	16450	21450	11580	16530	16659.26	10.70	13678	16823	16676	16403	16256	15983	16750	16330	188	4920	500	12230	10	1	33766123	5612	-68.40	0.34	12	0.13	-243.00	48250.00	29250	20240220	-43.18	15640	20241025	6.27	29250	-43.18	20240220	15640	6.27	20241025	29250	-43.18	20240220	15640	6.27	20241025	0.90	N	181710	500	187 억	3613971	N	N	244	N	N
11	20241030	151036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16620	90	2	0.54	707096270	42441	143.70	16530	16860	16450	21450	11580	16530	16660.69	10.70	13575	16823	16676	16403	16256	15983	16750	16330	188	4920	500	12230	10	1	33766123	5612	-68.40	0.34	12	0.13	-243.00	48250.00	29250	20240220	-43.18	15640	20241025	6.27	29250	-43.18	20240220	15640	6.27	20241025	29250	-43.18	20240220	15640	6.27	20241025	0.90	N	181710	500	187 억	3613971	N	N	30	N	N
12	20241030	141013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16620	90	2	0.54	664798630	39895	135.08	16530	16860	16450	21450	11580	16530	16663.71	10.70	12728	16823	16676	16403	16256	15983	16750	16330	188	4920	500	12230	10	1	33766123	5612	-68.40	0.34	12	0.12	-243.00	48250.00	29250	20240220	-43.18	15640	20241025	6.27	29250	-43.18	20240220	15640	6.27	20241025	29250	-43.18	20240220	15640	6.27	20241025	0.90	N	181710	500	187 억	3613971	N	N	30	N	N
13	20241030	131020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16610	80	2	0.48	614256200	36852	124.78	16530	16860	16450	21450	11580	16530	16668.19	10.70	11015	16823	16676	16403	16256	15983	16750	16330	188	4920	500	12230	10	1	33766123	5609	-68.35	0.34	12	0.11	-243.00	48250.00	29250	20240220	-43.21	15640	20241025	6.20	29250	-43.21	20240220	15640	6.20	20241025	29250	-43.21	20240220	15640	6.20	20241025	0.90	N	181710	500	187 억	3613971	N	N	30	N	N
14	20241030	121034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16610	80	2	0.48	533449910	31989	108.31	16530	16860	16450	21450	11580	16530	16676.04	10.70	8901	16823	16676	16403	16256	15983	16750	16330	188	4920	500	12230	10	1	33766123	5609	-68.35	0.34	12	0.09	-243.00	48250.00	29250	20240220	-43.21	15640	20241025	6.20	29250	-43.21	20240220	15640	6.20	20241025	29250	-43.21	20240220	15640	6.20	20241025	0.90	N	181710	500	187 억	3613971	N	N	30	N	N
15	20241030	111017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16690	160	2	0.97	481849740	28892	97.83	16530	16860	16450	21450	11580	16530	16677.62	10.70	8013	16823	16676	16403	16256	15983	16750	16330	188	4920	500	12230	10	1	33766123	5636	-68.68	0.35	12	0.09	-243.00	48250.00	29250	20240220	-42.94	15640	20241025	6.71	29250	-42.94	20240220	15640	6.71	20241025	29250	-42.94	20240220	15640	6.71	20241025	0.90	N	181710	500	187 억	3613971	N	N	30	N	N
16	20241030	101011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16600	70	2	0.42	423920730	25412	86.04	16530	16860	16450	21450	11580	16530	16681.91	10.70	6910	16823	16676	16403	16256	15983	16750	16330	188	4920	500	12230	10	1	33766123	5605	-68.31	0.34	12	0.08	-243.00	48250.00	29250	20240220	-43.25	15640	20241025	6.14	29250	-43.25	20240220	15640	6.14	20241025	29250	-43.25	20240220	15640	6.14	20241025	0.90	N	181710	500	187 억	3613971	N	N	30	N	N
17	20241030	091018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16540	10	2	0.06	46874090	2841	9.62	16530	16590	16450	21450	11580	16530	16499.15	10.70	713	16823	16676	16403	16256	15983	16750	16330	188	4920	500	12230	10	1	33766123	5585	-68.07	0.34	12	0.01	-243.00	48250.00	29250	20240220	-43.45	15640	20241025	5.75	29250	-43.45	20240220	15640	5.75	20241025	29250	-43.45	20240220	15640	5.75	20241025	0.90	N	181710	500	187 억	3613971	N	N	30	N	N
18	20241029	160940	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16530	110	2	0.67	483008210	29511	37.63	16260	16550	16130	21300	11500	16420	16367.06	10.70	437	16933	16676	16213	15956	15493	16805	16085	188	4880	500	12150	10	1	33766123	5582	-68.02	0.34	12	0.09	-243.00	48250.00	29250	20240220	-43.49	15640	20241025	5.69	29250	-43.49	20240220	15640	5.69	20241025	29250	-43.49	20240220	15640	5.69	20241025	0.90	N	181710	500	187 억	3613548	N	N	30	N	N
19	20241029	150955	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16500	80	2	0.49	465375570	28442	36.27	16260	16550	16130	21300	11500	16420	16362.27	10.70	188	16933	16676	16213	15956	15493	16805	16085	188	4880	500	12150	10	1	33766123	5571	-67.90	0.34	12	0.08	-243.00	48250.00	29250	20240220	-43.59	15640	20241025	5.50	29250	-43.59	20240220	15640	5.50	20241025	29250	-43.59	20240220	15640	5.50	20241025	0.90	N	181710	500	187 억	3613548	N	N	222	N	N
20	20241029	140843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16510	90	2	0.55	414242160	25346	32.32	16260	16510	16130	21300	11500	16420	16343.49	10.70	-1032	16933	16676	16213	15956	15493	16805	16085	188	4880	500	12150	10	1	33766123	5575	-67.94	0.34	12	0.08	-243.00	48250.00	29250	20240220	-43.56	15640	20241025	5.56	29250	-43.56	20240220	15640	5.56	20241025	29250	-43.56	20240220	15640	5.56	20241025	0.90	N	181710	500	187 억	3613548	N	N	222	N	N
21	20241029	130948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16430	10	2	0.06	377763430	23129	29.49	16260	16500	16130	21300	11500	16420	16332.89	10.70	-2190	16933	16676	16213	15956	15493	16805	16085	188	4880	500	12150	10	1	33766123	5548	-67.61	0.34	12	0.07	-243.00	48250.00	29250	20240220	-43.83	15640	20241025	5.05	29250	-43.83	20240220	15640	5.05	20241025	29250	-43.83	20240220	15640	5.05	20241025	0.90	N	181710	500	187 억	3613548	N	N	222	N	N
22	20241029	120948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16420	0	3	0.00	354954650	21740	27.72	16260	16500	16130	21300	11500	16420	16327.26	10.70	-2452	16933	16676	16213	15956	15493	16805	16085	188	4880	500	12150	10	1	33766123	5544	-67.57	0.34	12	0.06	-243.00	48250.00	29250	20240220	-43.86	15640	20241025	4.99	29250	-43.86	20240220	15640	4.99	20241025	29250	-43.86	20240220	15640	4.99	20241025	0.90	N	181710	500	187 억	3613548	N	N	222	N	N
23	20241029	111005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16460	40	2	0.24	317513330	19460	24.82	16260	16500	16130	21300	11500	16420	16316.20	10.70	-2731	16933	16676	16213	15956	15493	16805	16085	188	4880	500	12150	10	1	33766123	5558	-67.74	0.34	12	0.06	-243.00	48250.00	29250	20240220	-43.73	15640	20241025	5.24	29250	-43.73	20240220	15640	5.24	20241025	29250	-43.73	20240220	15640	5.24	20241025	0.90	N	181710	500	187 억	3613548	N	N	222	N	N
24	20241029	100945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16310	-110	5	-0.67	157729600	9728	12.41	16260	16380	16130	21300	11500	16420	16213.98	10.70	997	16933	16676	16213	15956	15493	16805	16085	188	4880	500	12150	10	1	33766123	5507	-67.12	0.34	12	0.03	-243.00	48250.00	29250	20240220	-44.24	15640	20241025	4.28	29250	-44.24	20240220	15640	4.28	20241025	29250	-44.24	20240220	15640	4.28	20241025	0.90	N	181710	500	187 억	3613548	N	N	222	N	N
25	20241028	160936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16420	750	2	4.79	1271720630	78418	157.82	15810	16470	15750	20350	10970	15670	16217.07	10.60	33190	16116	15892	15766	15542	15416	15830	15480	188	4680	500	11590	10	1	33766123	5544	-67.57	0.34	12	0.23	-243.00	48250.00	29250	20240220	-43.86	15640	20241025	4.99	29250	-43.86	20240220	15640	4.99	20241025	29250	-43.86	20240220	15640	4.99	20241025	0.89	N	181710	500	187 억	3579541	N	N	222	N	N
26	20241028	150943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16450	780	2	4.98	1205347190	74382	149.70	15810	16450	15750	20350	10970	15670	16204.82	10.60	32266	16116	15892	15766	15542	15416	15830	15480	188	4680	500	11590	10	1	33766123	5555	-67.70	0.34	12	0.22	-243.00	48250.00	29250	20240220	-43.76	15640	20241025	5.18	29250	-43.76	20240220	15640	5.18	20241025	29250	-43.76	20240220	15640	5.18	20241025	0.89	N	181710	500	187 억	3579541	N	N	24	N	N
27	20241028	140945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16380	710	2	4.53	1109220010	68521	137.90	15810	16410	15750	20350	10970	15670	16188.03	10.60	28943	16116	15892	15766	15542	15416	15830	15480	188	4680	500	11590	10	1	33766123	5531	-67.41	0.34	12	0.20	-243.00	48250.00	29250	20240220	-44.00	15640	20241025	4.73	29250	-44.00	20240220	15640	4.73	20241025	29250	-44.00	20240220	15640	4.73	20241025	0.89	N	181710	500	187 억	3579541	N	N	24	N	N
28	20241028	130938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16330	660	2	4.21	1056201540	65284	131.39	15810	16410	15750	20350	10970	15670	16178.57	10.60	27254	16116	15892	15766	15542	15416	15830	15480	188	4680	500	11590	10	1	33766123	5514	-67.20	0.34	12	0.19	-243.00	48250.00	29250	20240220	-44.17	15640	20241025	4.41	29250	-44.17	20240220	15640	4.41	20241025	29250	-44.17	20240220	15640	4.41	20241025	0.89	N	181710	500	187 억	3579541	N	N	24	N	N
29	20241028	120942	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16380	710	2	4.53	985868780	60986	122.74	15810	16410	15750	20350	10970	15670	16165.49	10.60	25647	16116	15892	15766	15542	15416	15830	15480	188	4680	500	11590	10	1	33766123	5531	-67.41	0.34	12	0.18	-243.00	48250.00	29250	20240220	-44.00	15640	20241025	4.73	29250	-44.00	20240220	15640	4.73	20241025	29250	-44.00	20240220	15640	4.73	20241025	0.89	N	181710	500	187 억	3579541	N	N	24	N	N
30	20241028	110819	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16280	610	2	3.89	659176860	40983	82.48	15810	16280	15750	20350	10970	15670	16084.15	10.60	15732	16116	15892	15766	15542	15416	15830	15480	188	4680	500	11590	10	1	33766123	5497	-67.00	0.34	12	0.12	-243.00	48250.00	29250	20240220	-44.34	15640	20241025	4.09	29250	-44.34	20240220	15640	4.09	20241025	29250	-44.34	20240220	15640	4.09	20241025	0.89	N	181710	500	187 억	3579541	N	N	24	N	N
31	20241028	100933	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16080	410	2	2.62	543962740	33862	68.15	15810	16240	15750	20350	10970	15670	16064.11	10.60	10750	16116	15892	15766	15542	15416	15830	15480	188	4680	500	11590	10	1	33766123	5430	-66.17	0.33	12	0.10	-243.00	48250.00	29250	20240220	-45.03	15640	20241025	2.81	29250	-45.03	20240220	15640	2.81	20241025	29250	-45.03	20240220	15640	2.81	20241025	0.89	N	181710	500	187 억	3579541	N	N	24	N	N
32	20241028	090937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15800	130	2	0.83	88973770	5628	11.33	15810	15850	15750	20350	10970	15670	15809.13	10.60	693	16116	15892	15766	15542	15416	15830	15480	188	4680	500	11590	10	1	33766123	5335	-65.02	0.33	12	0.02	-243.00	48250.00	29250	20240220	-45.98	15640	20241025	1.02	29250	-45.98	20240220	15640	1.02	20241025	29250	-45.98	20240220	15640	1.02	20241025	0.89	N	181710	500	187 억	3579541	N	N	24	N	N
33	20241025	160940	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15670	-270	5	-1.69	781977240	49678	217.69	15940	15990	15640	20700	11160	15940	15740.92	10.65	-17159	16180	16060	15930	15810	15680	15995	15745	188	4760	500	11790	10	1	33766123	5291	-64.49	0.32	12	0.15	-243.00	48250.00	29250	20240220	-46.43	15640	20241025	0.19	29250	-46.43	20240220	15640	0.19	20241025	29250	-46.43	20240220	15640	0.19	20241025	0.89	N	181710	500	187 억	3597055	N	N	24	N	N
34	20241025	150941	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15680	-260	5	-1.63	729786910	46347	203.09	15940	15990	15650	20700	11160	15940	15746.15	10.65	-16754	16180	16060	15930	15810	15680	15995	15745	188	4760	500	11790	10	1	33766123	5295	-64.53	0.32	12	0.14	-243.00	48250.00	29250	20240220	-46.39	15650	20241025	0.19	29250	-46.39	20240220	15650	0.19	20241025	29250	-46.39	20240220	15650	0.19	20241025	0.89	N	181710	500	187 억	3597055	N	N	5	N	N
35	20241025	140940	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15710	-230	5	-1.44	563631320	35755	156.68	15940	15990	15700	20700	11160	15940	15763.71	10.65	-13589	16180	16060	15930	15810	15680	15995	15745	188	4760	500	11790	10	1	33766123	5305	-64.65	0.33	12	0.11	-243.00	48250.00	29250	20240220	-46.29	15700	20241025	0.06	29250	-46.29	20240220	15700	0.06	20241025	29250	-46.29	20240220	15700	0.06	20241025	0.89	N	181710	500	187 억	3597055	N	N	5	N	N
36	20241025	130941	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15730	-210	5	-1.32	503152890	31905	139.81	15940	15990	15720	20700	11160	15940	15770.35	10.65	-12286	16180	16060	15930	15810	15680	15995	15745	188	4760	500	11790	10	1	33766123	5311	-64.73	0.33	12	0.09	-243.00	48250.00	29250	20240220	-46.22	15720	20241025	0.06	29250	-46.22	20240220	15720	0.06	20241025	29250	-46.22	20240220	15720	0.06	20241025	0.89	N	181710	500	187 억	3597055	N	N	5	N	N
37	20241025	120943	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15720	-220	5	-1.38	384245630	24347	106.69	15940	15990	15720	20700	11160	15940	15782.05	10.65	-10460	16180	16060	15930	15810	15680	15995	15745	188	4760	500	11790	10	1	33766123	5308	-64.69	0.33	12	0.07	-243.00	48250.00	29250	20240220	-46.26	15720	20241025	0.00	29250	-46.26	20240220	15720	0.00	20241025	29250	-46.26	20240220	15720	0.00	20241025	0.89	N	181710	500	187 억	3597055	N	N	5	N	N
38	20241025	110937	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15740	-200	5	-1.25	311050880	19696	86.31	15940	15990	15720	20700	11160	15940	15792.59	10.65	-9695	16180	16060	15930	15810	15680	15995	15745	188	4760	500	11790	10	1	33766123	5315	-64.77	0.33	12	0.06	-243.00	48250.00	29250	20240220	-46.19	15720	20241025	0.13	29250	-46.19	20240220	15720	0.13	20241025	29250	-46.19	20240220	15720	0.13	20241025	0.89	N	181710	500	187 억	3597055	N	N	5	N	N
39	20241025	100939	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15800	-140	5	-0.88	152800270	9655	42.31	15940	15990	15750	20700	11160	15940	15826.02	10.65	-3311	16180	16060	15930	15810	15680	15995	15745	188	4760	500	11790	10	1	33766123	5335	-65.02	0.33	12	0.03	-243.00	48250.00	29250	20240220	-45.98	15750	20241025	0.32	29250	-45.98	20240220	15750	0.32	20241025	29250	-45.98	20240220	15750	0.32	20241025	0.89	N	181710	500	187 억	3597055	N	N	5	N	N
40	20241025	090942	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15910	-30	5	-0.19	30173280	1893	8.29	15940	15990	15910	20700	11160	15940	15939.40	10.65	-1341	16180	16060	15930	15810	15680	15995	15745	188	4760	500	11790	10	1	33766123	5372	-65.47	0.33	12	0.01	-243.00	48250.00	29250	20240220	-45.61	15750	20241023	1.02	29250	-45.61	20240220	15750	1.02	20241023	29250	-45.61	20240220	15750	1.02	20241023	0.89	N	181710	500	187 억	3597055	N	N	5	N	N
41	20241024	160921	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15940	-130	5	-0.81	361693980	22790	54.30	16050	16050	15800	20850	11250	16070	15870.31	10.66	-3617	16296	16182	15966	15852	15636	16240	15910	188	4780	500	11890	10	1	33766123	5382	-65.60	0.33	12	0.07	-243.00	48250.00	29250	20240220	-45.50	15750	20241023	1.21	29250	-45.50	20240220	15750	1.21	20241023	29250	-45.50	20240220	15750	1.21	20241023	0.88	N	181710	500	187 억	3599924	N	N	5	N	N
42	20241024	150930	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15880	-190	5	-1.18	342161750	21563	51.38	16050	16050	15800	20850	11250	16070	15868.00	10.66	-3652	16296	16182	15966	15852	15636	16240	15910	188	4780	500	11890	10	1	33766123	5362	-65.35	0.33	12	0.06	-243.00	48250.00	29250	20240220	-45.71	15750	20241023	0.83	29250	-45.71	20240220	15750	0.83	20241023	29250	-45.71	20240220	15750	0.83	20241023	0.88	N	181710	500	187 억	3599924	N	N	2	N	N
43	20241024	140918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15840	-230	5	-1.43	289837030	18264	43.52	16050	16050	15800	20850	11250	16070	15869.31	10.66	-4370	16296	16182	15966	15852	15636	16240	15910	188	4780	500	11890	10	1	33766123	5349	-65.19	0.33	12	0.05	-243.00	48250.00	29250	20240220	-45.85	15750	20241023	0.57	29250	-45.85	20240220	15750	0.57	20241023	29250	-45.85	20240220	15750	0.57	20241023	0.88	N	181710	500	187 억	3599924	N	N	2	N	N
44	20241024	130929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15890	-180	5	-1.12	259800950	16369	39.00	16050	16050	15800	20850	11250	16070	15871.52	10.66	-5065	16296	16182	15966	15852	15636	16240	15910	188	4780	500	11890	10	1	33766123	5365	-65.39	0.33	12	0.05	-243.00	48250.00	29250	20240220	-45.68	15750	20241023	0.89	29250	-45.68	20240220	15750	0.89	20241023	29250	-45.68	20240220	15750	0.89	20241023	0.88	N	181710	500	187 억	3599924	N	N	2	N	N
45	20241024	120927	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15900	-170	5	-1.06	207583990	13083	31.17	16050	16050	15800	20850	11250	16070	15866.70	10.66	-5370	16296	16182	15966	15852	15636	16240	15910	188	4780	500	11890	10	1	33766123	5369	-65.43	0.33	12	0.04	-243.00	48250.00	29250	20240220	-45.64	15750	20241023	0.95	29250	-45.64	20240220	15750	0.95	20241023	29250	-45.64	20240220	15750	0.95	20241023	0.88	N	181710	500	187 억	3599924	N	N	2	N	N
46	20241024	110926	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15870	-200	5	-1.24	158898660	10018	23.87	16050	16050	15800	20850	11250	16070	15861.32	10.66	-5269	16296	16182	15966	15852	15636	16240	15910	188	4780	500	11890	10	1	33766123	5359	-65.31	0.33	12	0.03	-243.00	48250.00	29250	20240220	-45.74	15750	20241023	0.76	29250	-45.74	20240220	15750	0.76	20241023	29250	-45.74	20240220	15750	0.76	20241023	0.88	N	181710	500	187 억	3599924	N	N	2	N	N
47	20241024	100857	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15850	-220	5	-1.37	123834510	7809	18.61	16050	16050	15800	20850	11250	16070	15857.92	10.66	-5215	16296	16182	15966	15852	15636	16240	15910	188	4780	500	11890	10	1	33766123	5352	-65.23	0.33	12	0.02	-243.00	48250.00	29250	20240220	-45.81	15750	20241023	0.63	29250	-45.81	20240220	15750	0.63	20241023	29250	-45.81	20240220	15750	0.63	20241023	0.88	N	181710	500	187 억	3599924	N	N	2	N	N
48	20241024	090949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	-210	5	-1.31	25419070	1599	3.81	16050	16050	15860	20850	11250	16070	15896.85	10.66	-1465	16296	16182	15966	15852	15636	16240	15910	188	4780	500	11890	10	1	33766123	5355	-65.27	0.33	12	0.00	-243.00	48250.00	29250	20240220	-45.78	15750	20241023	0.70	29250	-45.78	20240220	15750	0.70	20241023	29250	-45.78	20240220	15750	0.70	20241023	0.88	N	181710	500	187 억	3599924	N	N	2	N	N
49	20241023	160929	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16070	250	2	1.58	666333420	41893	80.77	15830	16080	15750	20550	11080	15820	15905.60	10.64	8412	16500	16160	15990	15650	15480	16075	15565	188	4730	500	11700	10	1	33766123	5426	-66.13	0.33	12	0.12	-243.00	48250.00	29250	20240220	-45.06	15750	20241023	2.03	29250	-45.06	20240220	15750	2.03	20241023	29250	-45.06	20240220	15750	2.03	20241023	0.90	N	181710	500	187 억	3591275	N	N	2	N	N
50	20241023	150947	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16020	200	2	1.26	640753930	40300	77.70	15830	16080	15750	20550	11080	15820	15899.60	10.64	7883	16500	16160	15990	15650	15480	16075	15565	188	4730	500	11700	10	1	33766123	5409	-65.93	0.33	12	0.12	-243.00	48250.00	29250	20240220	-45.23	15750	20241023	1.71	29250	-45.23	20240220	15750	1.71	20241023	29250	-45.23	20240220	15750	1.71	20241023	0.90	N	181710	500	187 억	3591275	N	N	7	N	N
51	20241023	140952	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15970	150	2	0.95	527998970	33263	64.13	15830	15990	15750	20550	11080	15820	15873.46	10.64	3789	16500	16160	15990	15650	15480	16075	15565	188	4730	500	11700	10	1	33766123	5392	-65.72	0.33	12	0.10	-243.00	48250.00	29250	20240220	-45.40	15750	20241023	1.40	29250	-45.40	20240220	15750	1.40	20241023	29250	-45.40	20240220	15750	1.40	20241023	0.90	N	181710	500	187 억	3591275	N	N	7	N	N
52	20241023	130937	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15930	110	2	0.70	416114310	26253	50.62	15830	15990	15750	20550	11080	15820	15850.16	10.64	-983	16500	16160	15990	15650	15480	16075	15565	188	4730	500	11700	10	1	33766123	5379	-65.56	0.33	12	0.08	-243.00	48250.00	29250	20240220	-45.54	15750	20241023	1.14	29250	-45.54	20240220	15750	1.14	20241023	29250	-45.54	20240220	15750	1.14	20241023	0.90	N	181710	500	187 억	3591275	N	N	7	N	N
53	20241023	120932	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15940	120	2	0.76	386490710	24392	47.03	15830	15990	15750	20550	11080	15820	15844.98	10.64	-1897	16500	16160	15990	15650	15480	16075	15565	188	4730	500	11700	10	1	33766123	5382	-65.60	0.33	12	0.07	-243.00	48250.00	29250	20240220	-45.50	15750	20241023	1.21	29250	-45.50	20240220	15750	1.21	20241023	29250	-45.50	20240220	15750	1.21	20241023	0.90	N	181710	500	187 억	3591275	N	N	7	N	N
54	20241023	110927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15930	110	2	0.70	284315070	17977	34.66	15830	15990	15750	20550	11080	15820	15815.49	10.64	-4317	16500	16160	15990	15650	15480	16075	15565	188	4730	500	11700	10	1	33766123	5379	-65.56	0.33	12	0.05	-243.00	48250.00	29250	20240220	-45.54	15750	20241023	1.14	29250	-45.54	20240220	15750	1.14	20241023	29250	-45.54	20240220	15750	1.14	20241023	0.90	N	181710	500	187 억	3591275	N	N	7	N	N
55	20241023	100931	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15800	-20	5	-0.13	131523180	8302	16.01	15830	15990	15790	20550	11080	15820	15842.35	10.64	-3351	16500	16160	15990	15650	15480	16075	15565	188	4730	500	11700	10	1	33766123	5335	-65.02	0.33	12	0.02	-243.00	48250.00	29250	20240220	-45.98	15790	20241023	0.06	29250	-45.98	20240220	15790	0.06	20241023	29250	-45.98	20240220	15790	0.06	20241023	0.90	N	181710	500	187 억	3591275	N	N	7	N	N
56	20241023	090931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	40	2	0.25	25503770	1602	3.09	15830	15990	15830	20550	11080	15820	15919.96	10.64	-348	16500	16160	15990	15650	15480	16075	15565	188	4730	500	11700	10	1	33766123	5355	-65.27	0.33	12	0.00	-243.00	48250.00	29250	20240220	-45.78	15820	20241022	0.25	29250	-45.78	20240220	15820	0.25	20241022	29250	-45.78	20240220	15820	0.25	20241022	0.90	N	181710	500	187 억	3591275	N	N	7	N	N
57	20241022	160919	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15820	-440	5	-2.71	826446370	51864	60.97	16150	16330	15820	21100	11390	16260	15939.19	10.67	-11725	16726	16492	16166	15932	15606	16610	16050	188	4840	500	12030	10	1	33766123	5342	-65.10	0.33	12	0.15	-243.00	48250.00	29250	20240220	-45.91	15820	20241022	0.00	29250	-45.91	20240220	15820	0.00	20241022	29250	-45.91	20240220	15820	0.00	20241022	0.93	N	181710	500	187 억	3602898	N	N	7	N	N
58	20241022	150932	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15850	-410	5	-2.52	713449920	44726	52.58	16150	16330	15830	21100	11390	16260	15951.57	10.67	-12063	16726	16492	16166	15932	15606	16610	16050	188	4840	500	12030	10	1	33766123	5352	-65.23	0.33	12	0.13	-243.00	48250.00	29250	20240220	-45.81	15830	20241022	0.13	29250	-45.81	20240220	15830	0.13	20241022	29250	-45.81	20240220	15830	0.13	20241022	0.93	N	181710	500	187 억	3602898	N	N	16	N	N
59	20241022	140931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15930	-330	5	-2.03	431791980	26981	31.72	16150	16330	15910	21100	11390	16260	16003.56	10.67	-10471	16726	16492	16166	15932	15606	16610	16050	188	4840	500	12030	10	1	33766123	5379	-65.56	0.33	12	0.08	-243.00	48250.00	29250	20240220	-45.54	15840	20241021	0.57	29250	-45.54	20240220	15840	0.57	20241021	29250	-45.54	20240220	15840	0.57	20241021	0.93	N	181710	500	187 억	3602898	N	N	16	N	N
60	20241022	130932	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15990	-270	5	-1.66	359229600	22438	26.38	16150	16330	15910	21100	11390	16260	16009.88	10.67	-9397	16726	16492	16166	15932	15606	16610	16050	188	4840	500	12030	10	1	33766123	5399	-65.80	0.33	12	0.07	-243.00	48250.00	29250	20240220	-45.33	15840	20241021	0.95	29250	-45.33	20240220	15840	0.95	20241021	29250	-45.33	20240220	15840	0.95	20241021	0.93	N	181710	500	187 억	3602898	N	N	16	N	N
61	20241022	120929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15970	-290	5	-1.78	322315630	20128	23.66	16150	16330	15910	21100	11390	16260	16013.30	10.67	-9623	16726	16492	16166	15932	15606	16610	16050	188	4840	500	12030	10	1	33766123	5392	-65.72	0.33	12	0.06	-243.00	48250.00	29250	20240220	-45.40	15840	20241021	0.82	29250	-45.40	20240220	15840	0.82	20241021	29250	-45.40	20240220	15840	0.82	20241021	0.93	N	181710	500	187 억	3602898	N	N	16	N	N
62	20241022	110925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15960	-300	5	-1.85	297677440	18585	21.85	16150	16330	15910	21100	11390	16260	16017.08	10.67	-10250	16726	16492	16166	15932	15606	16610	16050	188	4840	500	12030	10	1	33766123	5389	-65.68	0.33	12	0.06	-243.00	48250.00	29250	20240220	-45.44	15840	20241021	0.76	29250	-45.44	20240220	15840	0.76	20241021	29250	-45.44	20240220	15840	0.76	20241021	0.93	N	181710	500	187 억	3602898	N	N	16	N	N
63	20241022	100927	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15920	-340	5	-2.09	237770800	14833	17.44	16150	16330	15910	21100	11390	16260	16029.85	10.67	-9449	16726	16492	16166	15932	15606	16610	16050	188	4840	500	12030	10	1	33766123	5376	-65.51	0.33	12	0.04	-243.00	48250.00	29250	20240220	-45.57	15840	20241021	0.51	29250	-45.57	20240220	15840	0.51	20241021	29250	-45.57	20240220	15840	0.51	20241021	0.93	N	181710	500	187 억	3602898	N	N	16	N	N
64	20241022	090926	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16080	-180	5	-1.11	69573020	4316	5.07	16150	16330	16080	21100	11390	16260	16119.79	10.67	-3507	16726	16492	16166	15932	15606	16610	16050	188	4840	500	12030	10	1	33766123	5430	-66.17	0.33	12	0.01	-243.00	48250.00	29250	20240220	-45.03	15840	20241021	1.52	29250	-45.03	20240220	15840	1.52	20241021	29250	-45.03	20240220	15840	1.52	20241021	0.93	N	181710	500	187 억	3602898	N	N	16	N	N
65	20241021	160917	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16260	340	2	2.14	1378840060	85041	131.58	15900	16400	15840	20650	11150	15920	16213.75	10.59	22650	16313	16116	16003	15806	15693	16060	15750	188	4730	500	11780	10	1	33766123	5490	-66.91	0.34	12	0.25	-243.00	48250.00	29250	20240220	-44.41	15840	20241021	2.65	29250	-44.41	20240220	15840	2.65	20241021	29250	-44.41	20240220	15840	2.65	20241021	0.88	N	181710	500	187 억	3575775	N	N	16	N	N
66	20241021	150923	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16280	360	2	2.26	1325937330	81791	126.55	15900	16400	15840	20650	11150	15920	16211.29	10.59	21490	16313	16116	16003	15806	15693	16060	15750	188	4730	500	11780	10	1	33766123	5497	-67.00	0.34	12	0.24	-243.00	48250.00	29250	20240220	-44.34	15840	20241021	2.78	29250	-44.34	20240220	15840	2.78	20241021	29250	-44.34	20240220	15840	2.78	20241021	0.88	N	181710	500	187 억	3575775	N	N	15	N	N
67	20241021	140925	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16340	420	2	2.64	1217251930	75119	116.23	15900	16400	15840	20650	11150	15920	16204.31	10.59	19084	16313	16116	16003	15806	15693	16060	15750	188	4730	500	11780	10	1	33766123	5517	-67.24	0.34	12	0.22	-243.00	48250.00	29250	20240220	-44.14	15840	20241021	3.16	29250	-44.14	20240220	15840	3.16	20241021	29250	-44.14	20240220	15840	3.16	20241021	0.88	N	181710	500	187 억	3575775	N	N	15	N	N
68	20241021	130923	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16290	370	2	2.32	946011000	58510	90.53	15900	16330	15840	20650	11150	15920	16168.36	10.59	13528	16313	16116	16003	15806	15693	16060	15750	188	4730	500	11780	10	1	33766123	5501	-67.04	0.34	12	0.17	-243.00	48250.00	29250	20240220	-44.31	15840	20241021	2.84	29250	-44.31	20240220	15840	2.84	20241021	29250	-44.31	20240220	15840	2.84	20241021	0.88	N	181710	500	187 억	3575775	N	N	15	N	N
69	20241021	120923	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16220	300	2	1.88	794778050	49206	76.14	15900	16330	15840	20650	11150	15920	16152.06	10.59	12854	16313	16116	16003	15806	15693	16060	15750	188	4730	500	11780	10	1	33766123	5477	-66.75	0.34	12	0.15	-243.00	48250.00	29250	20240220	-44.55	15840	20241021	2.40	29250	-44.55	20240220	15840	2.40	20241021	29250	-44.55	20240220	15840	2.40	20241021	0.88	N	181710	500	187 억	3575775	N	N	15	N	N
70	20241021	110918	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16240	320	2	2.01	637385980	39522	61.15	15900	16330	15840	20650	11150	15920	16127.37	10.59	9432	16313	16116	16003	15806	15693	16060	15750	188	4730	500	11780	10	1	33766123	5484	-66.83	0.34	12	0.12	-243.00	48250.00	29250	20240220	-44.48	15840	20241021	2.53	29250	-44.48	20240220	15840	2.53	20241021	29250	-44.48	20240220	15840	2.53	20241021	0.88	N	181710	500	187 억	3575775	N	N	15	N	N
71	20241021	100921	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16200	280	2	1.76	540325320	33521	51.87	15900	16330	15840	20650	11150	15920	16119.01	10.59	8626	16313	16116	16003	15806	15693	16060	15750	188	4730	500	11780	10	1	33766123	5470	-66.67	0.34	12	0.10	-243.00	48250.00	29250	20240220	-44.62	15840	20241021	2.27	29250	-44.62	20240220	15840	2.27	20241021	29250	-44.62	20240220	15840	2.27	20241021	0.88	N	181710	500	187 억	3575775	N	N	15	N	N
72	20241021	090919	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15900	-20	5	-0.13	38362680	2412	3.73	15900	15930	15890	20650	11150	15920	15904.93	10.59	865	16313	16116	16003	15806	15693	16060	15750	188	4730	500	11780	10	1	33766123	5369	-65.43	0.33	12	0.01	-243.00	48250.00	29250	20240220	-45.64	15890	20241021	0.06	29250	-45.64	20240220	15890	0.06	20241021	29250	-45.64	20240220	15890	0.06	20241021	0.88	N	181710	500	187 억	3575775	N	N	15	N	N
73	20241018	160918	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15920	-240	5	-1.49	1019374300	63826	66.91	16160	16200	15890	21000	11320	16160	15971.31	10.59	-2062	16633	16396	16263	16026	15893	16330	15960	188	4840	500	11950	10	1	33766123	5376	-65.51	0.33	12	0.19	-243.00	48250.00	29250	20240220	-45.57	15890	20241018	0.19	29250	-45.57	20240220	15890	0.19	20241018	29250	-45.57	20240220	15890	0.19	20241018	0.88	N	181710	500	187 억	3576685	N	N	15	N	N
74	20241018	150942	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15910	-250	5	-1.55	923270480	57788	60.58	16160	16200	15890	21000	11320	16160	15976.85	10.59	-1518	16633	16396	16263	16026	15893	16330	15960	188	4840	500	11950	10	1	33766123	5372	-65.47	0.33	12	0.17	-243.00	48250.00	29250	20240220	-45.61	15890	20241018	0.13	29250	-45.61	20240220	15890	0.13	20241018	29250	-45.61	20240220	15890	0.13	20241018	0.88	N	181710	500	187 억	3576685	N	N	16	N	N
75	20241018	140942	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15900	-260	5	-1.61	817080970	51117	53.59	16160	16200	15890	21000	11320	16160	15984.53	10.59	-1412	16633	16396	16263	16026	15893	16330	15960	188	4840	500	11950	10	1	33766123	5369	-65.43	0.33	12	0.15	-243.00	48250.00	29250	20240220	-45.64	15890	20241018	0.06	29250	-45.64	20240220	15890	0.06	20241018	29250	-45.64	20240220	15890	0.06	20241018	0.88	N	181710	500	187 억	3576685	N	N	16	N	N
76	20241018	130928	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15970	-190	5	-1.18	633325560	39574	41.49	16160	16200	15910	21000	11320	16160	16003.58	10.59	352	16633	16396	16263	16026	15893	16330	15960	188	4840	500	11950	10	1	33766123	5392	-65.72	0.33	12	0.12	-243.00	48250.00	29250	20240220	-45.40	15910	20241018	0.38	29250	-45.40	20240220	15910	0.38	20241018	29250	-45.40	20240220	15910	0.38	20241018	0.88	N	181710	500	187 억	3576685	N	N	16	N	N
77	20241018	120939	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15980	-180	5	-1.11	558124780	34867	36.55	16160	16200	15910	21000	11320	16160	16007.25	10.59	889	16633	16396	16263	16026	15893	16330	15960	188	4840	500	11950	10	1	33766123	5396	-65.76	0.33	12	0.10	-243.00	48250.00	29250	20240220	-45.37	15910	20241018	0.44	29250	-45.37	20240220	15910	0.44	20241018	29250	-45.37	20240220	15910	0.44	20241018	0.88	N	181710	500	187 억	3576685	N	N	16	N	N
78	20241018	110938	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15990	-170	5	-1.05	529550080	33078	34.68	16160	16200	15910	21000	11320	16160	16009.13	10.59	1052	16633	16396	16263	16026	15893	16330	15960	188	4840	500	11950	10	1	33766123	5399	-65.80	0.33	12	0.10	-243.00	48250.00	29250	20240220	-45.33	15910	20241018	0.50	29250	-45.33	20240220	15910	0.50	20241018	29250	-45.33	20240220	15910	0.50	20241018	0.88	N	181710	500	187 억	3576685	N	N	16	N	N
79	20241018	100922	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16030	-130	5	-0.80	473006850	29543	30.97	16160	16200	15910	21000	11320	16160	16010.79	10.59	1533	16633	16396	16263	16026	15893	16330	15960	188	4840	500	11950	10	1	33766123	5413	-65.97	0.33	12	0.09	-243.00	48250.00	29250	20240220	-45.20	15910	20241018	0.75	29250	-45.20	20240220	15910	0.75	20241018	29250	-45.20	20240220	15910	0.75	20241018	0.88	N	181710	500	187 억	3576685	N	N	16	N	N
80	20241018	090924	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16130	-30	5	-0.19	54043500	3351	3.51	16160	16200	16100	21000	11320	16160	16127.57	10.59	-82	16633	16396	16263	16026	15893	16330	15960	188	4840	500	11950	10	1	33766123	5446	-66.38	0.33	12	0.01	-243.00	48250.00	29250	20240220	-44.85	16100	20241018	0.19	29250	-44.85	20240220	16100	0.19	20241018	29250	-44.85	20240220	16100	0.19	20241018	0.88	N	181710	500	187 억	3576685	N	N	16	N	N
81	20241017	160922	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16160	-300	5	-1.82	1549188720	95272	216.80	16500	16500	16130	21350	11530	16460	16260.93	10.66	-28520	16726	16592	16516	16382	16306	16555	16345	188	4890	500	12180	10	1	33766123	5457	-66.50	0.33	12	0.28	-243.00	48250.00	29250	20240220	-44.75	16130	20241017	0.19	29250	-44.75	20240220	16130	0.19	20241017	29250	-44.75	20240220	16130	0.19	20241017	0.87	N	181710	500	187 억	3600889	N	N	16	N	N
82	20241017	150924	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16150	-310	5	-1.88	1507569360	92696	210.94	16500	16500	16130	21350	11530	16460	16263.59	10.66	-28271	16726	16592	16516	16382	16306	16555	16345	188	4890	500	12180	10	1	33766123	5453	-66.46	0.33	12	0.27	-243.00	48250.00	29250	20240220	-44.79	16130	20241017	0.12	29250	-44.79	20240220	16130	0.12	20241017	29250	-44.79	20240220	16130	0.12	20241017	0.87	N	181710	500	187 억	3600889	N	N	210	N	N
83	20241017	140927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16130	-330	5	-2.00	1361034920	83621	190.29	16500	16500	16130	21350	11530	16460	16276.23	10.66	-27085	16726	16592	16516	16382	16306	16555	16345	188	4890	500	12180	10	1	33766123	5446	-66.38	0.33	12	0.25	-243.00	48250.00	29250	20240220	-44.85	16130	20241017	0.00	29250	-44.85	20240220	16130	0.00	20241017	29250	-44.85	20240220	16130	0.00	20241017	0.87	N	181710	500	187 억	3600889	N	N	210	N	N
84	20241017	130923	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16210	-250	5	-1.52	997334050	61138	139.12	16500	16500	16210	21350	11530	16460	16312.83	10.66	-22883	16726	16592	16516	16382	16306	16555	16345	188	4890	500	12180	10	1	33766123	5473	-66.71	0.34	12	0.18	-243.00	48250.00	29250	20240220	-44.58	16210	20241017	0.00	29250	-44.58	20240220	16210	0.00	20241017	29250	-44.58	20240220	16210	0.00	20241017	0.87	N	181710	500	187 억	3600889	N	N	210	N	N
85	20241017	120928	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16240	-220	5	-1.34	870384260	53318	121.33	16500	16500	16210	21350	11530	16460	16324.40	10.66	-20246	16726	16592	16516	16382	16306	16555	16345	188	4890	500	12180	10	1	33766123	5484	-66.83	0.34	12	0.16	-243.00	48250.00	29250	20240220	-44.48	16210	20241017	0.19	29250	-44.48	20240220	16210	0.19	20241017	29250	-44.48	20240220	16210	0.19	20241017	0.87	N	181710	500	187 억	3600889	N	N	210	N	N
86	20241017	110927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16260	-200	5	-1.22	811756280	49710	113.12	16500	16500	16210	21350	11530	16460	16329.84	10.66	-19248	16726	16592	16516	16382	16306	16555	16345	188	4890	500	12180	10	1	33766123	5490	-66.91	0.34	12	0.15	-243.00	48250.00	29250	20240220	-44.41	16210	20241017	0.31	29250	-44.41	20240220	16210	0.31	20241017	29250	-44.41	20240220	16210	0.31	20241017	0.87	N	181710	500	187 억	3600889	N	N	210	N	N
87	20241017	100924	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16240	-220	5	-1.34	631414620	38601	87.84	16500	16500	16220	21350	11530	16460	16357.47	10.66	-14042	16726	16592	16516	16382	16306	16555	16345	188	4890	500	12180	10	1	33766123	5484	-66.83	0.34	12	0.11	-243.00	48250.00	29250	20240220	-44.48	16220	20241017	0.12	29250	-44.48	20240220	16220	0.12	20241017	29250	-44.48	20240220	16220	0.12	20241017	0.87	N	181710	500	187 억	3600889	N	N	210	N	N
88	20241017	090917	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16450	-10	5	-0.06	23176750	1408	3.20	16500	16500	16440	21350	11530	16460	16460.76	10.66	-595	16726	16592	16516	16382	16306	16555	16345	188	4890	500	12180	10	1	33766123	5555	-67.70	0.34	12	0.00	-243.00	48250.00	29250	20240220	-43.76	16440	20241017	0.06	29250	-43.76	20240220	16440	0.06	20241017	29250	-43.76	20240220	16440	0.06	20241017	0.87	N	181710	500	187 억	3600889	N	N	210	N	N
89	20241016	160914	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16460	-140	5	-0.84	724146370	43937	102.44	16650	16650	16440	21550	11620	16600	16481.50	10.71	-19242	16873	16736	16623	16486	16373	16680	16430	188	4950	500	12280	10	1	33766123	5558	-67.74	0.34	12	0.13	-243.00	48250.00	29250	20240220	-43.73	16440	20241016	0.12	29250	-43.73	20240220	16440	0.12	20241016	29250	-43.73	20240220	16440	0.12	20241016	0.87	N	181710	500	187 억	3616930	N	N	210	N	N
90	20241016	150918	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16460	-140	5	-0.84	697255960	42303	98.63	16650	16650	16440	21550	11620	16600	16482.42	10.71	-18544	16873	16736	16623	16486	16373	16680	16430	188	4950	500	12280	10	1	33766123	5558	-67.74	0.34	12	0.13	-243.00	48250.00	29250	20240220	-43.73	16440	20241016	0.12	29250	-43.73	20240220	16440	0.12	20241016	29250	-43.73	20240220	16440	0.12	20241016	0.87	N	181710	500	187 억	3616930	N	N	78	N	N
91	20241016	140920	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16470	-130	5	-0.78	570553110	34601	80.67	16650	16650	16440	21550	11620	16600	16489.50	10.71	-15329	16873	16736	16623	16486	16373	16680	16430	188	4950	500	12280	10	1	33766123	5561	-67.78	0.34	12	0.10	-243.00	48250.00	29250	20240220	-43.69	16440	20241016	0.18	29250	-43.69	20240220	16440	0.18	20241016	29250	-43.69	20240220	16440	0.18	20241016	0.87	N	181710	500	187 억	3616930	N	N	78	N	N
92	20241016	130916	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16480	-120	5	-0.72	419763290	25443	59.32	16650	16650	16440	21550	11620	16600	16498.18	10.71	-10975	16873	16736	16623	16486	16373	16680	16430	188	4950	500	12280	10	1	33766123	5565	-67.82	0.34	12	0.08	-243.00	48250.00	29250	20240220	-43.66	16440	20241016	0.24	29250	-43.66	20240220	16440	0.24	20241016	29250	-43.66	20240220	16440	0.24	20241016	0.87	N	181710	500	187 억	3616930	N	N	78	N	N
93	20241016	120916	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16480	-120	5	-0.72	374189590	22677	52.87	16650	16650	16440	21550	11620	16600	16500.84	10.71	-9400	16873	16736	16623	16486	16373	16680	16430	188	4950	500	12280	10	1	33766123	5565	-67.82	0.34	12	0.07	-243.00	48250.00	29250	20240220	-43.66	16440	20241016	0.24	29250	-43.66	20240220	16440	0.24	20241016	29250	-43.66	20240220	16440	0.24	20241016	0.87	N	181710	500	187 억	3616930	N	N	78	N	N
94	20241016	110914	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16470	-130	5	-0.78	229796900	13911	32.43	16650	16650	16470	21550	11620	16600	16519.08	10.71	-4776	16873	16736	16623	16486	16373	16680	16430	188	4950	500	12280	10	1	33766123	5561	-67.78	0.34	12	0.04	-243.00	48250.00	29250	20240220	-43.69	16470	20241016	0.00	29250	-43.69	20240220	16470	0.00	20241016	29250	-43.69	20240220	16470	0.00	20241016	0.87	N	181710	500	187 억	3616930	N	N	78	N	N
95	20241016	100914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16490	-110	5	-0.66	155345760	9395	21.90	16650	16650	16480	21550	11620	16600	16534.94	10.71	-2512	16873	16736	16623	16486	16373	16680	16430	188	4950	500	12280	10	1	33766123	5568	-67.86	0.34	12	0.03	-243.00	48250.00	29250	20240220	-43.62	16470	20241010	0.12	29250	-43.62	20240220	16470	0.12	20241010	29250	-43.62	20240220	16470	0.12	20241010	0.87	N	181710	500	187 억	3616930	N	N	78	N	N
96	20241016	090916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16510	-90	5	-0.54	46009920	2770	6.46	16650	16650	16510	21550	11620	16600	16610.08	10.71	-1681	16873	16736	16623	16486	16373	16680	16430	188	4950	500	12280	10	1	33766123	5575	-67.94	0.34	12	0.01	-243.00	48250.00	29250	20240220	-43.56	16470	20241010	0.24	29250	-43.56	20240220	16470	0.24	20241010	29250	-43.56	20240220	16470	0.24	20241010	0.87	N	181710	500	187 억	3616930	N	N	78	N	N
97	20241015	160911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16600	-90	5	-0.54	710284090	42856	128.18	16650	16760	16510	21650	11690	16690	16573.20	10.72	-4973	16836	16762	16626	16552	16416	16800	16590	188	4960	500	12350	10	1	33766123	5605	-68.31	0.34	12	0.13	-243.00	48250.00	29250	20240220	-43.25	16470	20241010	0.79	29250	-43.25	20240220	16470	0.79	20241010	29250	-43.25	20240220	16470	0.79	20241010	0.88	N	181710	500	187 억	3619829	N	N	78	N	N
98	20241015	150918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16570	-120	5	-0.72	660900260	39879	119.27	16650	16760	16510	21650	11690	16690	16572.49	10.72	-4786	16836	16762	16626	16552	16416	16800	16590	188	4960	500	12350	10	1	33766123	5595	-68.19	0.34	12	0.12	-243.00	48250.00	29250	20240220	-43.35	16470	20241010	0.61	29250	-43.35	20240220	16470	0.61	20241010	29250	-43.35	20240220	16470	0.61	20241010	0.88	N	181710	500	187 억	3619829	N	N	23	N	N
99	20241015	140917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16520	-170	5	-1.02	481591400	29042	86.86	16650	16760	16510	21650	11690	16690	16582.40	10.72	-4450	16836	16762	16626	16552	16416	16800	16590	188	4960	500	12350	10	1	33766123	5578	-67.98	0.34	12	0.09	-243.00	48250.00	29250	20240220	-43.52	16470	20241010	0.30	29250	-43.52	20240220	16470	0.30	20241010	29250	-43.52	20240220	16470	0.30	20241010	0.88	N	181710	500	187 억	3619829	N	N	23	N	N
100	20241015	130914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16510	-180	5	-1.08	409000470	24648	73.72	16650	16760	16510	21650	11690	16690	16593.47	10.72	-2992	16836	16762	16626	16552	16416	16800	16590	188	4960	500	12350	10	1	33766123	5575	-67.94	0.34	12	0.07	-243.00	48250.00	29250	20240220	-43.56	16470	20241010	0.24	29250	-43.56	20240220	16470	0.24	20241010	29250	-43.56	20240220	16470	0.24	20241010	0.88	N	181710	500	187 억	3619829	N	N	23	N	N
101	20241015	120916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16520	-170	5	-1.02	346797780	20882	62.46	16650	16760	16520	21650	11690	16690	16607.30	10.72	-2227	16836	16762	16626	16552	16416	16800	16590	188	4960	500	12350	10	1	33766123	5578	-67.98	0.34	12	0.06	-243.00	48250.00	29250	20240220	-43.52	16470	20241010	0.30	29250	-43.52	20240220	16470	0.30	20241010	29250	-43.52	20240220	16470	0.30	20241010	0.88	N	181710	500	187 억	3619829	N	N	23	N	N
102	20241015	110923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16520	-170	5	-1.02	290027430	17448	52.18	16650	16760	16520	21650	11690	16690	16622.20	10.72	-966	16836	16762	16626	16552	16416	16800	16590	188	4960	500	12350	10	1	33766123	5578	-67.98	0.34	12	0.05	-243.00	48250.00	29250	20240220	-43.52	16470	20241010	0.30	29250	-43.52	20240220	16470	0.30	20241010	29250	-43.52	20240220	16470	0.30	20241010	0.88	N	181710	500	187 억	3619829	N	N	23	N	N
103	20241015	100918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16560	-130	5	-0.78	190743320	11445	34.23	16650	16760	16550	21650	11690	16690	16665.98	10.72	1293	16836	16762	16626	16552	16416	16800	16590	188	4960	500	12350	10	1	33766123	5592	-68.15	0.34	12	0.03	-243.00	48250.00	29250	20240220	-43.38	16470	20241010	0.55	29250	-43.38	20240220	16470	0.55	20241010	29250	-43.38	20240220	16470	0.55	20241010	0.88	N	181710	500	187 억	3619829	N	N	23	N	N
104	20241015	090913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16700	10	2	0.06	42524210	2549	7.62	16650	16730	16630	21650	11690	16690	16682.56	10.72	683	16836	16762	16626	16552	16416	16800	16590	188	4960	500	12350	10	1	33766123	5639	-68.72	0.35	12	0.01	-243.00	48250.00	29250	20240220	-42.91	16470	20241010	1.40	29250	-42.91	20240220	16470	1.40	20241010	29250	-42.91	20240220	16470	1.40	20241010	0.88	N	181710	500	187 억	3619829	N	N	23	N	N
105	20241014	160853	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16690	110	2	0.66	548713390	33147	100.63	16580	16700	16490	21550	11610	16580	16553.91	10.72	-108	16720	16650	16570	16500	16420	16610	16460	188	4970	500	12260	10	1	33766123	5636	-68.68	0.35	12	0.10	-243.00	48250.00	29250	20240220	-42.94	16470	20241010	1.34	29250	-42.94	20240220	16470	1.34	20241010	29250	-42.94	20240220	16470	1.34	20241010	0.88	N	181710	500	187 억	3619977	N	N	23	N	N
106	20241014	150904	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16600	20	2	0.12	511569970	30918	93.87	16580	16660	16490	21550	11610	16580	16546.02	10.72	100	16720	16650	16570	16500	16420	16610	16460	188	4970	500	12260	10	1	33766123	5605	-68.31	0.34	12	0.09	-243.00	48250.00	29250	20240220	-43.25	16470	20241010	0.79	29250	-43.25	20240220	16470	0.79	20241010	29250	-43.25	20240220	16470	0.79	20241010	0.88	N	181710	500	187 억	3619977	N	N	317	N	N
107	20241014	140903	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16580	0	3	0.00	452359640	27345	83.02	16580	16660	16490	21550	11610	16580	16542.68	10.72	-1153	16720	16650	16570	16500	16420	16610	16460	188	4970	500	12260	10	1	33766123	5598	-68.23	0.34	12	0.08	-243.00	48250.00	29250	20240220	-43.32	16470	20241010	0.67	29250	-43.32	20240220	16470	0.67	20241010	29250	-43.32	20240220	16470	0.67	20241010	0.88	N	181710	500	187 억	3619977	N	N	317	N	N
108	20241014	130902	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16520	-60	5	-0.36	379841840	22961	69.71	16580	16660	16490	21550	11610	16580	16542.91	10.72	-2431	16720	16650	16570	16500	16420	16610	16460	188	4970	500	12260	10	1	33766123	5578	-67.98	0.34	12	0.07	-243.00	48250.00	29250	20240220	-43.52	16470	20241010	0.30	29250	-43.52	20240220	16470	0.30	20241010	29250	-43.52	20240220	16470	0.30	20241010	0.88	N	181710	500	187 억	3619977	N	N	317	N	N
109	20241014	120856	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16500	-80	5	-0.48	307577180	18584	56.42	16580	16660	16490	21550	11610	16580	16550.64	10.72	-2110	16720	16650	16570	16500	16420	16610	16460	188	4970	500	12260	10	1	33766123	5571	-67.90	0.34	12	0.06	-243.00	48250.00	29250	20240220	-43.59	16470	20241010	0.18	29250	-43.59	20240220	16470	0.18	20241010	29250	-43.59	20240220	16470	0.18	20241010	0.88	N	181710	500	187 억	3619977	N	N	317	N	N
110	20241014	110853	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16500	-80	5	-0.48	244579730	14768	44.84	16580	16660	16500	21550	11610	16580	16561.47	10.72	-2103	16720	16650	16570	16500	16420	16610	16460	188	4970	500	12260	10	1	33766123	5571	-67.90	0.34	12	0.04	-243.00	48250.00	29250	20240220	-43.59	16470	20241010	0.18	29250	-43.59	20240220	16470	0.18	20241010	29250	-43.59	20240220	16470	0.18	20241010	0.88	N	181710	500	187 억	3619977	N	N	317	N	N
111	20241014	100855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16560	-20	5	-0.12	131236940	7918	24.04	16580	16650	16550	21550	11610	16580	16574.51	10.72	418	16720	16650	16570	16500	16420	16610	16460	188	4970	500	12260	10	1	33766123	5592	-68.15	0.34	12	0.02	-243.00	48250.00	29250	20240220	-43.38	16470	20241010	0.55	29250	-43.38	20240220	16470	0.55	20241010	29250	-43.38	20240220	16470	0.55	20241010	0.88	N	181710	500	187 억	3619977	N	N	317	N	N
112	20241014	090859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16570	-10	5	-0.06	36636200	2211	6.71	16580	16590	16560	21550	11610	16580	16569.97	10.72	407	16720	16650	16570	16500	16420	16610	16460	188	4970	500	12260	10	1	33766123	5595	-68.19	0.34	12	0.01	-243.00	48250.00	29250	20240220	-43.35	16470	20241010	0.61	29250	-43.35	20240220	16470	0.61	20241010	29250	-43.35	20240220	16470	0.61	20241010	0.88	N	181710	500	187 억	3619977	N	N	317	N	N
113	20241011	160841	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16580	50	2	0.30	536519660	32417	52.34	16640	16640	16490	21450	11580	16530	16550.55	10.72	-651	16823	16676	16573	16426	16323	16625	16375	188	4920	500	12230	10	1	33766123	5598	-68.23	0.34	12	0.10	-243.00	48250.00	29250	20240220	-43.32	16470	20241010	0.67	29250	-43.32	20240220	16470	0.67	20241010	29250	-43.32	20240220	16470	0.67	20241010	0.86	N	181710	500	187 억	3619725	N	N	317	N	N
114	20241011	150854	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16600	70	2	0.42	487757220	29480	47.60	16640	16640	16490	21450	11580	16530	16545.36	10.72	-732	16823	16676	16573	16426	16323	16625	16375	188	4920	500	12230	10	1	33766123	5605	-68.31	0.34	12	0.09	-243.00	48250.00	29250	20240220	-43.25	16470	20241010	0.79	29250	-43.25	20240220	16470	0.79	20241010	29250	-43.25	20240220	16470	0.79	20241010	0.86	N	181710	500	187 억	3619725	N	N	41	N	N
115	20241011	140856	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16580	50	2	0.30	382591320	23139	37.36	16640	16640	16490	21450	11580	16530	16534.48	10.72	-422	16823	16676	16573	16426	16323	16625	16375	188	4920	500	12230	10	1	33766123	5598	-68.23	0.34	12	0.07	-243.00	48250.00	29250	20240220	-43.32	16470	20241010	0.67	29250	-43.32	20240220	16470	0.67	20241010	29250	-43.32	20240220	16470	0.67	20241010	0.86	N	181710	500	187 억	3619725	N	N	41	N	N
116	20241011	130857	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16520	-10	5	-0.06	272219020	16466	26.59	16640	16640	16490	21450	11580	16530	16532.19	10.72	-1219	16823	16676	16573	16426	16323	16625	16375	188	4920	500	12230	10	1	33766123	5578	-67.98	0.34	12	0.05	-243.00	48250.00	29250	20240220	-43.52	16470	20241010	0.30	29250	-43.52	20240220	16470	0.30	20241010	29250	-43.52	20240220	16470	0.30	20241010	0.86	N	181710	500	187 억	3619725	N	N	41	N	N
117	20241011	120850	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16530	0	3	0.00	218878060	13238	21.38	16640	16640	16490	21450	11580	16530	16534.07	10.72	-1546	16823	16676	16573	16426	16323	16625	16375	188	4920	500	12230	10	1	33766123	5582	-68.02	0.34	12	0.04	-243.00	48250.00	29250	20240220	-43.49	16470	20241010	0.36	29250	-43.49	20240220	16470	0.36	20241010	29250	-43.49	20240220	16470	0.36	20241010	0.86	N	181710	500	187 억	3619725	N	N	41	N	N
118	20241011	110851	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16540	10	2	0.06	155711100	9419	15.21	16640	16640	16490	21450	11580	16530	16531.60	10.72	-1435	16823	16676	16573	16426	16323	16625	16375	188	4920	500	12230	10	1	33766123	5585	-68.07	0.34	12	0.03	-243.00	48250.00	29250	20240220	-43.45	16470	20241010	0.43	29250	-43.45	20240220	16470	0.43	20241010	29250	-43.45	20240220	16470	0.43	20241010	0.86	N	181710	500	187 억	3619725	N	N	41	N	N
119	20241011	100858	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16530	0	3	0.00	90120790	5448	8.80	16640	16640	16500	21450	11580	16530	16542.00	10.72	-777	16823	16676	16573	16426	16323	16625	16375	188	4920	500	12230	10	1	33766123	5582	-68.02	0.34	12	0.02	-243.00	48250.00	29250	20240220	-43.49	16470	20241010	0.36	29250	-43.49	20240220	16470	0.36	20241010	29250	-43.49	20240220	16470	0.36	20241010	0.86	N	181710	500	187 억	3619725	N	N	41	N	N
120	20241011	090856	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16560	30	2	0.18	4180980	252	0.41	16640	16640	16540	21450	11580	16530	16591.19	10.72	-41	16823	16676	16573	16426	16323	16625	16375	188	4920	500	12230	10	1	33766123	5592	-68.15	0.34	12	0.00	-243.00	48250.00	29250	20240220	-43.38	16470	20241010	0.55	29250	-43.38	20240220	16470	0.55	20241010	29250	-43.38	20240220	16470	0.55	20241010	0.86	N	181710	500	187 억	3619725	N	N	41	N	N
121	20241010	160913	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16530	-180	5	-1.08	1021957380	61820	133.32	16720	16720	16470	21700	11700	16710	16531.19	10.76	-11698	17076	16892	16766	16582	16456	16830	16520	188	4990	500	12360	10	1	33766123	5582	-68.02	0.34	12	0.18	-243.00	48250.00	29250	20240220	-43.49	16470	20241010	0.36	29250	-43.49	20240220	16470	0.36	20241010	29250	-43.49	20240220	16470	0.36	20241010	0.86	N	181710	500	187 억	3632125	N	N	41	N	N
122	20241010	150929	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16510	-200	5	-1.20	983943930	59520	128.36	16720	16720	16470	21700	11700	16710	16531.32	10.76	-11132	17076	16892	16766	16582	16456	16830	16520	188	4990	500	12360	10	1	33766123	5575	-67.94	0.34	12	0.18	-243.00	48250.00	29250	20240220	-43.56	16470	20241010	0.24	29250	-43.56	20240220	16470	0.24	20241010	29250	-43.56	20240220	16470	0.24	20241010	0.86	N	181710	500	187 억	3632125	N	N	213	N	N
123	20241010	140922	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16520	-190	5	-1.14	873099350	52805	113.88	16720	16720	16470	21700	11700	16710	16534.41	10.76	-10468	17076	16892	16766	16582	16456	16830	16520	188	4990	500	12360	10	1	33766123	5578	-67.98	0.34	12	0.16	-243.00	48250.00	29250	20240220	-43.52	16470	20241010	0.30	29250	-43.52	20240220	16470	0.30	20241010	29250	-43.52	20240220	16470	0.30	20241010	0.86	N	181710	500	187 억	3632125	N	N	213	N	N
124	20241010	130919	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16470	-240	5	-1.44	721994780	43661	94.16	16720	16720	16470	21700	11700	16710	16536.38	10.76	-10286	17076	16892	16766	16582	16456	16830	16520	188	4990	500	12360	10	1	33766123	5561	-67.78	0.34	12	0.13	-243.00	48250.00	29250	20240220	-43.69	16470	20241010	0.00	29250	-43.69	20240220	16470	0.00	20241010	29250	-43.69	20240220	16470	0.00	20241010	0.86	N	181710	500	187 억	3632125	N	N	213	N	N
125	20241010	120920	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16490	-220	5	-1.32	593879610	35890	77.40	16720	16720	16490	21700	11700	16710	16547.22	10.76	-9396	17076	16892	16766	16582	16456	16830	16520	188	4990	500	12360	10	1	33766123	5568	-67.86	0.34	12	0.11	-243.00	48250.00	29250	20240220	-43.62	16490	20241010	0.00	29250	-43.62	20240220	16490	0.00	20241010	29250	-43.62	20240220	16490	0.00	20241010	0.86	N	181710	500	187 억	3632125	N	N	213	N	N
126	20241010	110919	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16500	-210	5	-1.26	431507390	26054	56.19	16720	16720	16500	21700	11700	16710	16562.04	10.76	-7759	17076	16892	16766	16582	16456	16830	16520	188	4990	500	12360	10	1	33766123	5571	-67.90	0.34	12	0.08	-243.00	48250.00	29250	20240220	-43.59	16500	20241010	0.00	29250	-43.59	20240220	16500	0.00	20241010	29250	-43.59	20240220	16500	0.00	20241010	0.86	N	181710	500	187 억	3632125	N	N	213	N	N
127	20241010	100917	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16510	-200	5	-1.20	264123440	15922	34.34	16720	16720	16500	21700	11700	16710	16588.58	10.76	-5780	17076	16892	16766	16582	16456	16830	16520	188	4990	500	12360	10	1	33766123	5575	-67.94	0.34	12	0.05	-243.00	48250.00	29250	20240220	-43.56	16500	20241010	0.06	29250	-43.56	20240220	16500	0.06	20241010	29250	-43.56	20240220	16500	0.06	20241010	0.86	N	181710	500	187 억	3632125	N	N	213	N	N
128	20241010	090921	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16620	-90	5	-0.54	19244650	1154	2.49	16720	16720	16610	21700	11700	16710	16676.47	10.76	-416	17076	16892	16766	16582	16456	16830	16520	188	4990	500	12360	10	1	33766123	5612	-68.40	0.34	12	0.00	-243.00	48250.00	29250	20240220	-43.18	16590	20241004	0.18	29250	-43.18	20240220	16590	0.18	20241004	29250	-43.18	20240220	16590	0.18	20241004	0.86	N	181710	500	187 억	3632125	N	N	213	N	N
129	20241008	160912	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16710	-250	5	-1.47	772185340	46229	169.44	16950	16950	16640	22000	11880	16960	16703.42	10.80	-12365	17260	17110	16890	16740	16520	17185	16815	188	5040	500	12550	10	1	33766123	5642	-68.77	0.35	12	0.14	-243.00	48250.00	29250	20240220	-42.87	16590	20241004	0.72	29250	-42.87	20240220	16590	0.72	20241004	29250	-42.87	20240220	16590	0.72	20241004	0.87	N	181710	500	187 억	3646007	N	N	213	N	N
130	20241008	150919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16700	-260	5	-1.53	724863390	43397	159.06	16950	16950	16640	22000	11880	16960	16703.08	10.80	-11153	17260	17110	16890	16740	16520	17185	16815	188	5040	500	12550	10	1	33766123	5639	-68.72	0.35	12	0.13	-243.00	48250.00	29250	20240220	-42.91	16590	20241004	0.66	29250	-42.91	20240220	16590	0.66	20241004	29250	-42.91	20240220	16590	0.66	20241004	0.87	N	181710	500	187 억	3646007	N	N	156	N	N
131	20241008	140915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16710	-250	5	-1.47	639983740	38317	140.44	16950	16950	16640	22000	11880	16960	16702.34	10.80	-10958	17260	17110	16890	16740	16520	17185	16815	188	5040	500	12550	10	1	33766123	5642	-68.77	0.35	12	0.11	-243.00	48250.00	29250	20240220	-42.87	16590	20241004	0.72	29250	-42.87	20240220	16590	0.72	20241004	29250	-42.87	20240220	16590	0.72	20241004	0.87	N	181710	500	187 억	3646007	N	N	156	N	N
132	20241008	130914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16710	-250	5	-1.47	564336760	33790	123.85	16950	16950	16640	22000	11880	16960	16701.30	10.80	-11263	17260	17110	16890	16740	16520	17185	16815	188	5040	500	12550	10	1	33766123	5642	-68.77	0.35	12	0.10	-243.00	48250.00	29250	20240220	-42.87	16590	20241004	0.72	29250	-42.87	20240220	16590	0.72	20241004	29250	-42.87	20240220	16590	0.72	20241004	0.87	N	181710	500	187 억	3646007	N	N	156	N	N
133	20241008	120915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16730	-230	5	-1.36	501370070	30023	110.04	16950	16950	16640	22000	11880	16960	16699.53	10.80	-12178	17260	17110	16890	16740	16520	17185	16815	188	5040	500	12550	10	1	33766123	5649	-68.85	0.35	12	0.09	-243.00	48250.00	29250	20240220	-42.80	16590	20241004	0.84	29250	-42.80	20240220	16590	0.84	20241004	29250	-42.80	20240220	16590	0.84	20241004	0.87	N	181710	500	187 억	3646007	N	N	156	N	N
134	20241008	110913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16670	-290	5	-1.71	394178860	23593	86.48	16950	16950	16660	22000	11880	16960	16707.45	10.80	-11439	17260	17110	16890	16740	16520	17185	16815	188	5040	500	12550	10	1	33766123	5629	-68.60	0.35	12	0.07	-243.00	48250.00	29250	20240220	-43.01	16590	20241004	0.48	29250	-43.01	20240220	16590	0.48	20241004	29250	-43.01	20240220	16590	0.48	20241004	0.87	N	181710	500	187 억	3646007	N	N	156	N	N
135	20241008	100916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16710	-250	5	-1.47	260540900	15587	57.13	16950	16950	16660	22000	11880	16960	16715.27	10.80	-8058	17260	17110	16890	16740	16520	17185	16815	188	5040	500	12550	10	1	33766123	5642	-68.77	0.35	12	0.05	-243.00	48250.00	29250	20240220	-42.87	16590	20241004	0.72	29250	-42.87	20240220	16590	0.72	20241004	29250	-42.87	20240220	16590	0.72	20241004	0.87	N	181710	500	187 억	3646007	N	N	156	N	N
136	20241008	090915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16680	-280	5	-1.65	78329980	4677	17.14	16950	16950	16680	22000	11880	16960	16747.91	10.80	-3403	17260	17110	16890	16740	16520	17185	16815	188	5040	500	12550	10	1	33766123	5632	-68.64	0.35	12	0.01	-243.00	48250.00	29250	20240220	-42.97	16590	20241004	0.54	29250	-42.97	20240220	16590	0.54	20241004	29250	-42.97	20240220	16590	0.54	20241004	0.87	N	181710	500	187 억	3646007	N	N	156	N	N
137	20241007	160925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16960	170	2	1.01	456955150	27107	54.41	16930	17040	16670	21800	11760	16790	16857.22	10.78	4164	17230	17010	16800	16580	16370	17120	16690	188	5010	500	12420	10	1	33766123	5727	-69.79	0.35	12	0.08	-243.00	48250.00	29250	20240220	-42.02	16590	20241004	2.23	29250	-42.02	20240220	16590	2.23	20241004	29250	-42.02	20240220	16590	2.23	20241004	0.87	N	181710	500	187 억	3641381	N	N	156	N	N
138	20241007	150845	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16930	140	2	0.83	427174140	25346	50.88	16930	17040	16670	21800	11760	16790	16853.71	10.78	4395	17230	17010	16800	16580	16370	17120	16690	188	5010	500	12420	10	1	33766123	5717	-69.67	0.35	12	0.08	-243.00	48250.00	29250	20240220	-42.12	16590	20241004	2.05	29250	-42.12	20240220	16590	2.05	20241004	29250	-42.12	20240220	16590	2.05	20241004	0.87	N	181710	500	187 억	3641381	N	N	23	N	N
139	20241007	140914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16970	180	2	1.07	346168700	20565	41.28	16930	17040	16670	21800	11760	16790	16832.91	10.78	3432	17230	17010	16800	16580	16370	17120	16690	188	5010	500	12420	10	1	33766123	5730	-69.84	0.35	12	0.06	-243.00	48250.00	29250	20240220	-41.98	16590	20241004	2.29	29250	-41.98	20240220	16590	2.29	20241004	29250	-41.98	20240220	16590	2.29	20241004	0.87	N	181710	500	187 억	3641381	N	N	23	N	N
140	20241007	130843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16860	70	2	0.42	271494600	16159	32.44	16930	16930	16670	21800	11760	16790	16801.45	10.78	1747	17230	17010	16800	16580	16370	17120	16690	188	5010	500	12420	10	1	33766123	5693	-69.38	0.35	12	0.05	-243.00	48250.00	29250	20240220	-42.36	16590	20241004	1.63	29250	-42.36	20240220	16590	1.63	20241004	29250	-42.36	20240220	16590	1.63	20241004	0.87	N	181710	500	187 억	3641381	N	N	23	N	N
141	20241007	120918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16860	70	2	0.42	192296500	11451	22.99	16930	16930	16670	21800	11760	16790	16792.99	10.78	333	17230	17010	16800	16580	16370	17120	16690	188	5010	500	12420	10	1	33766123	5693	-69.38	0.35	12	0.03	-243.00	48250.00	29250	20240220	-42.36	16590	20241004	1.63	29250	-42.36	20240220	16590	1.63	20241004	29250	-42.36	20240220	16590	1.63	20241004	0.87	N	181710	500	187 억	3641381	N	N	23	N	N
142	20241007	110831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16790	0	3	0.00	148351430	8841	17.75	16930	16930	16670	21800	11760	16790	16779.94	10.78	-739	17230	17010	16800	16580	16370	17120	16690	188	5010	500	12420	10	1	33766123	5669	-69.09	0.35	12	0.03	-243.00	48250.00	29250	20240220	-42.60	16590	20241004	1.21	29250	-42.60	20240220	16590	1.21	20241004	29250	-42.60	20240220	16590	1.21	20241004	0.87	N	181710	500	187 억	3641381	N	N	23	N	N
143	20241007	100829	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16780	-10	5	-0.06	104605050	6237	12.52	16930	16930	16670	21800	11760	16790	16771.69	10.78	-830	17230	17010	16800	16580	16370	17120	16690	188	5010	500	12420	10	1	33766123	5666	-69.05	0.35	12	0.02	-243.00	48250.00	29250	20240220	-42.63	16590	20241004	1.15	29250	-42.63	20240220	16590	1.15	20241004	29250	-42.63	20240220	16590	1.15	20241004	0.87	N	181710	500	187 억	3641381	N	N	23	N	N
144	20241007	090907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16710	-80	5	-0.48	33359150	1988	3.99	16930	16930	16670	21800	11760	16790	16780.26	10.78	-1076	17230	17010	16800	16580	16370	17120	16690	188	5010	500	12420	10	1	33766123	5642	-68.77	0.35	12	0.01	-243.00	48250.00	29250	20240220	-42.87	16590	20241004	0.72	29250	-42.87	20240220	16590	0.72	20241004	29250	-42.87	20240220	16590	0.72	20241004	0.87	N	181710	500	187 억	3641381	N	N	23	N	N
145	20241004	160805	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16790	70	2	0.42	825262360	49081	71.71	16720	17020	16590	21700	11710	16720	16814.36	10.76	1140	17233	16976	16803	16546	16373	16890	16460	188	4980	500	12370	10	1	33766123	5669	-69.09	0.35	12	0.15	-243.00	48250.00	29250	20240220	-42.60	16590	20241004	1.21	29250	-42.60	20240220	16590	1.21	20241004	29250	-42.60	20240220	16590	1.21	20241004	0.87	N	181710	500	187 억	3631598	N	N	23	N	N
146	20241004	150818	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16760	40	2	0.24	778320770	46282	67.62	16720	17020	16590	21700	11710	16720	16816.92	10.76	1699	17233	16976	16803	16546	16373	16890	16460	188	4980	500	12370	10	1	33766123	5659	-68.97	0.35	12	0.14	-243.00	48250.00	29250	20240220	-42.70	16590	20241004	1.02	29250	-42.70	20240220	16590	1.02	20241004	29250	-42.70	20240220	16590	1.02	20241004	0.87	N	181710	500	187 억	3631598	N	N	0	N	N
147	20241004	140809	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16750	30	2	0.18	684417970	40691	59.45	16720	17020	16590	21700	11710	16720	16819.89	10.76	2151	17233	16976	16803	16546	16373	16890	16460	188	4980	500	12370	10	1	33766123	5656	-68.93	0.35	12	0.12	-243.00	48250.00	29250	20240220	-42.74	16590	20241004	0.96	29250	-42.74	20240220	16590	0.96	20241004	29250	-42.74	20240220	16590	0.96	20241004	0.87	N	181710	500	187 억	3631598	N	N	0	N	N
148	20241004	130815	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16800	80	2	0.48	593312770	35262	51.52	16720	17020	16590	21700	11710	16720	16825.84	10.76	2614	17233	16976	16803	16546	16373	16890	16460	188	4980	500	12370	10	1	33766123	5673	-69.14	0.35	12	0.10	-243.00	48250.00	29250	20240220	-42.56	16590	20241004	1.27	29250	-42.56	20240220	16590	1.27	20241004	29250	-42.56	20240220	16590	1.27	20241004	0.87	N	181710	500	187 억	3631598	N	N	0	N	N
149	20241004	120813	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16800	80	2	0.48	522438820	31042	45.35	16720	17020	16590	21700	11710	16720	16830.06	10.76	2951	17233	16976	16803	16546	16373	16890	16460	188	4980	500	12370	10	1	33766123	5673	-69.14	0.35	12	0.09	-243.00	48250.00	29250	20240220	-42.56	16590	20241004	1.27	29250	-42.56	20240220	16590	1.27	20241004	29250	-42.56	20240220	16590	1.27	20241004	0.87	N	181710	500	187 억	3631598	N	N	0	N	N
150	20241004	110808	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16950	230	2	1.38	421289350	25040	36.58	16720	17020	16590	21700	11710	16720	16824.65	10.76	1834	17233	16976	16803	16546	16373	16890	16460	188	4980	500	12370	10	1	33766123	5723	-69.75	0.35	12	0.07	-243.00	48250.00	29250	20240220	-42.05	16590	20241004	2.17	29250	-42.05	20240220	16590	2.17	20241004	29250	-42.05	20240220	16590	2.17	20241004	0.87	N	181710	500	187 억	3631598	N	N	0	N	N
151	20241004	100809	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16880	160	2	0.96	217271940	12981	18.96	16720	16900	16590	21700	11710	16720	16737.69	10.76	638	17233	16976	16803	16546	16373	16890	16460	188	4980	500	12370	10	1	33766123	5700	-69.47	0.35	12	0.04	-243.00	48250.00	29250	20240220	-42.29	16590	20241004	1.75	29250	-42.29	20240220	16590	1.75	20241004	29250	-42.29	20240220	16590	1.75	20241004	0.87	N	181710	500	187 억	3631598	N	N	0	N	N
152	20241004	090811	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16690	-30	5	-0.18	23491450	1409	2.06	16720	16830	16610	21700	11710	16720	16672.43	10.76	-354	17233	16976	16803	16546	16373	16890	16460	188	4980	500	12370	10	1	33766123	5636	-68.68	0.35	12	0.00	-243.00	48250.00	29250	20240220	-42.94	16610	20241004	0.48	29250	-42.94	20240220	16610	0.48	20241004	29250	-42.94	20240220	16610	0.48	20241004	0.87	N	181710	500	187 억	3631598	N	N	0	N	N
153	20241002	160805	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16720	-340	5	-1.99	1149680060	68346	122.56	17060	17060	16630	22150	11950	17060	16821.34	10.76	-13489	17920	17490	17260	16830	16600	17375	16715	188	5090	500	12620	10	1	33766123	5646	-68.81	0.35	12	0.20	-243.00	48250.00	29250	20240220	-42.84	16630	20241002	0.54	29250	-42.84	20240220	16630	0.54	20241002	29250	-42.84	20240220	16630	0.54	20241002	0.87	N	181710	500	187 억	3632738	N	N	79	N	N
154	20241002	150817	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16720	-340	5	-1.99	1047636790	62240	111.61	17060	17060	16630	22150	11950	17060	16831.84	10.76	-10908	17920	17490	17260	16830	16600	17375	16715	188	5090	500	12620	10	1	33766123	5646	-68.81	0.35	12	0.18	-243.00	48250.00	29250	20240220	-42.84	16630	20241002	0.54	29250	-42.84	20240220	16630	0.54	20241002	29250	-42.84	20240220	16630	0.54	20241002	0.87	N	181710	500	187 억	3632738	N	N	79	N	N
155	20241002	140815	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16840	-220	5	-1.29	915618730	54365	97.49	17060	17060	16630	22150	11950	17060	16841.66	10.76	-8471	17920	17490	17260	16830	16600	17375	16715	188	5090	500	12620	10	1	33766123	5686	-69.30	0.35	12	0.16	-243.00	48250.00	29250	20240220	-42.43	16630	20241002	1.26	29250	-42.43	20240220	16630	1.26	20241002	29250	-42.43	20240220	16630	1.26	20241002	0.87	N	181710	500	187 억	3632738	N	N	79	N	N
156	20241002	130805	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16940	-120	5	-0.70	775367320	46053	82.58	17060	17060	16630	22150	11950	17060	16835.93	10.76	-5960	17920	17490	17260	16830	16600	17375	16715	188	5090	500	12620	10	1	33766123	5720	-69.71	0.35	12	0.14	-243.00	48250.00	29250	20240220	-42.09	16630	20241002	1.86	29250	-42.09	20240220	16630	1.86	20241002	29250	-42.09	20240220	16630	1.86	20241002	0.87	N	181710	500	187 억	3632738	N	N	79	N	N
157	20241002	120805	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16790	-270	5	-1.58	608096380	36158	64.84	17060	17060	16630	22150	11950	17060	16817.08	10.76	-7604	17920	17490	17260	16830	16600	17375	16715	188	5090	500	12620	10	1	33766123	5669	-69.09	0.35	12	0.11	-243.00	48250.00	29250	20240220	-42.60	16630	20241002	0.96	29250	-42.60	20240220	16630	0.96	20241002	29250	-42.60	20240220	16630	0.96	20241002	0.87	N	181710	500	187 억	3632738	N	N	79	N	N
158	20241002	110756	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16870	-190	5	-1.11	442913440	26341	47.23	17060	17060	16630	22150	11950	17060	16813.67	10.76	-5507	17920	17490	17260	16830	16600	17375	16715	188	5090	500	12620	10	1	33766123	5696	-69.42	0.35	12	0.08	-243.00	48250.00	29250	20240220	-42.32	16630	20241002	1.44	29250	-42.32	20240220	16630	1.44	20241002	29250	-42.32	20240220	16630	1.44	20241002	0.87	N	181710	500	187 억	3632738	N	N	79	N	N
159	20241002	100753	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	16800	-260	5	-1.52	368083470	21891	39.26	17060	17060	16630	22150	11950	17060	16813.25	10.76	-6059	17920	17490	17260	16830	16600	17375	16715	188	5090	500	12620	10	1	33766123	5673	-69.14	0.35	12	0.06	-243.00	48250.00	29250	20240220	-42.56	16630	20241002	1.02	29250	-42.56	20240220	16630	1.02	20241002	29250	-42.56	20240220	16630	1.02	20241002	0.87	N	181710	500	187 억	3632738	N	N	79	N	N
160	20241002	090754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	16990	-70	5	-0.41	40931200	2405	4.31	17060	17060	16940	22150	11950	17060	17017.44	10.76	-1794	17920	17490	17260	16830	16600	17375	16715	188	5090	500	12620	10	1	33766123	5737	-69.92	0.35	12	0.01	-243.00	48250.00	29250	20240220	-41.91	16730	20240923	1.55	29250	-41.91	20240220	16730	1.55	20240923	29250	-41.91	20240220	16730	1.55	20240923	0.87	N	181710	500	187 억	3632738	N	N	79	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History