KissMeData/012510/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

72 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	160315	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	59400	500	2	0.85	15183814200	258091	48.03	59000	60000	57100	76500	41300	58900	58830.58	10.71	-10409	63766	61332	57066	54632	50366	62550	55850	152	17600	500	43580	100	1	30382784	18047	53.18	3.54	12	0.85	1117.00	16765.00	78300	20240708	-24.14	27150	20231031	118.78	78300	-24.14	20240708	28850	105.89	20240104	78300	-24.14	20240708	27150	118.78	20231031	2.54	N	012510	500	151 억	3253172	N	N	5934	N	N
3	20241031	150319	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	58800	-100	5	-0.17	13974738000	237614	44.22	59000	60000	57100	76500	41300	58900	58812.60	10.71	-14776	63766	61332	57066	54632	50366	62550	55850	152	17600	500	43580	100	1	30382784	17865	52.64	3.51	12	0.78	1117.00	16765.00	78300	20240708	-24.90	27150	20231031	116.57	78300	-24.90	20240708	28850	103.81	20240104	78300	-24.90	20240708	27150	116.57	20231031	2.54	N	012510	500	151 억	3253172	N	N	856	N	N
4	20241031	140318	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	58400	-500	5	-0.85	12317795400	209438	38.98	59000	60000	57100	76500	41300	58900	58813.37	10.71	-21482	63766	61332	57066	54632	50366	62550	55850	152	17600	500	43580	100	1	30382784	17744	52.28	3.48	12	0.69	1117.00	16765.00	78300	20240708	-25.42	27150	20231031	115.10	78300	-25.42	20240708	28850	102.43	20240104	78300	-25.42	20240708	27150	115.10	20231031	2.54	N	012510	500	151 억	3253172	N	N	856	N	N
5	20241031	130318	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	59000	100	2	0.17	10742208800	182670	34.00	59000	60000	57100	76500	41300	58900	58806.40	10.71	-20087	63766	61332	57066	54632	50366	62550	55850	152	17600	500	43580	100	1	30382784	17926	52.82	3.52	12	0.60	1117.00	16765.00	78300	20240708	-24.65	27150	20231031	117.31	78300	-24.65	20240708	28850	104.51	20240104	78300	-24.65	20240708	27150	117.31	20231031	2.54	N	012510	500	151 억	3253172	N	N	856	N	N
6	20241031	120318	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	59000	100	2	0.17	8782102100	149712	27.86	59000	60000	57100	76500	41300	58900	58659.21	10.71	-19603	63766	61332	57066	54632	50366	62550	55850	152	17600	500	43580	100	1	30382784	17926	52.82	3.52	12	0.49	1117.00	16765.00	78300	20240708	-24.65	27150	20231031	117.31	78300	-24.65	20240708	28850	104.51	20240104	78300	-24.65	20240708	27150	117.31	20231031	2.54	N	012510	500	151 억	3253172	N	N	856	N	N
7	20241031	110320	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	58500	-400	5	-0.68	8026326000	136868	25.47	59000	60000	57100	76500	41300	58900	58641.93	10.71	-14027	63766	61332	57066	54632	50366	62550	55850	152	17600	500	43580	100	1	30382784	17774	52.37	3.49	12	0.45	1117.00	16765.00	78300	20240708	-25.29	27150	20231031	115.47	78300	-25.29	20240708	28850	102.77	20240104	78300	-25.29	20240708	27150	115.47	20231031	2.54	N	012510	500	151 억	3253172	N	N	856	N	N
8	20241031	100318	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	58400	-500	5	-0.85	6803360100	116050	21.60	59000	60000	57100	76500	41300	58900	58623.26	10.71	-10709	63766	61332	57066	54632	50366	62550	55850	152	17600	500	43580	100	1	30382784	17744	52.28	3.48	12	0.38	1117.00	16765.00	78300	20240708	-25.42	27150	20231031	115.10	78300	-25.42	20240708	28850	102.43	20240104	78300	-25.42	20240708	27150	115.10	20231031	2.54	N	012510	500	151 억	3253172	N	N	856	N	N
9	20241031	090317	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	58300	-600	5	-1.02	608691300	10375	1.93	59000	59000	58200	76500	41300	58900	58658.01	10.71	-4479	63766	61332	57066	54632	50366	62550	55850	152	17600	500	43580	100	1	30382784	17713	52.19	3.48	12	0.03	1117.00	16765.00	78300	20240708	-25.54	27150	20231031	114.73	78300	-25.54	20240708	28850	102.08	20240104	78300	-25.54	20240708	27150	114.73	20231031	2.54	N	012510	500	151 억	3253172	N	N	856	N	N
10	20241030	160316	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	58900	5300	2	9.89	31089595600	535421	382.90	53400	59500	52800	69600	37600	53600	58064.84	10.53	59846	55266	54432	53066	52232	50866	54850	52650	152	16000	500	39660	100	1	30382784	17895	52.73	3.51	12	1.76	1117.00	16765.00	78300	20240708	-24.78	27100	20231023	117.34	78300	-24.78	20240708	28850	104.16	20240104	78300	-24.78	20240708	27150	116.94	20231031	2.48	N	012510	500	151 억	3200425	N	N	856	N	N
11	20241030	150322	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	58900	5300	2	9.89	30137624600	519272	371.35	53400	59500	52800	69600	37600	53600	58038.22	10.53	60424	55266	54432	53066	52232	50866	54850	52650	152	16000	500	39660	100	1	30382784	17895	52.73	3.51	12	1.71	1117.00	16765.00	78300	20240708	-24.78	27100	20231023	117.34	78300	-24.78	20240708	28850	104.16	20240104	78300	-24.78	20240708	27150	116.94	20231031	2.48	N	012510	500	151 억	3200425	N	N	2645	N	N
12	20241030	140320	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	58900	5300	2	9.89	27827640000	480082	343.32	53400	59500	52800	69600	37600	53600	57964.35	10.53	59292	55266	54432	53066	52232	50866	54850	52650	152	16000	500	39660	100	1	30382784	17895	52.73	3.51	12	1.58	1117.00	16765.00	78300	20240708	-24.78	27100	20231023	117.34	78300	-24.78	20240708	28850	104.16	20240104	78300	-24.78	20240708	27150	116.94	20231031	2.48	N	012510	500	151 억	3200425	N	N	2645	N	N
13	20241030	130319	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	58600	5000	2	9.33	25550151300	441320	315.60	53400	59500	52800	69600	37600	53600	57894.84	10.53	56637	55266	54432	53066	52232	50866	54850	52650	152	16000	500	39660	100	1	30382784	17804	52.46	3.50	12	1.45	1117.00	16765.00	78300	20240708	-25.16	27100	20231023	116.24	78300	-25.16	20240708	28850	103.12	20240104	78300	-25.16	20240708	27150	115.84	20231031	2.48	N	012510	500	151 억	3200425	N	N	2645	N	N
14	20241030	120320	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	59200	5600	2	10.45	22146912400	383667	274.37	53400	59500	52800	69600	37600	53600	57724.31	10.53	51013	55266	54432	53066	52232	50866	54850	52650	152	16000	500	39660	100	1	30382784	17987	53.00	3.53	12	1.26	1117.00	16765.00	78300	20240708	-24.39	27100	20231023	118.45	78300	-24.39	20240708	28850	105.20	20240104	78300	-24.39	20240708	27150	118.05	20231031	2.48	N	012510	500	151 억	3200425	N	N	2645	N	N
15	20241030	110318	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	58900	5300	2	9.89	17362206700	302843	216.57	53400	59100	52800	69600	37600	53600	57330.72	10.53	44361	55266	54432	53066	52232	50866	54850	52650	152	16000	500	39660	100	1	30382784	17895	52.73	3.51	12	1.00	1117.00	16765.00	78300	20240708	-24.78	27100	20231023	117.34	78300	-24.78	20240708	28850	104.16	20240104	78300	-24.78	20240708	27150	116.94	20231031	2.48	N	012510	500	151 억	3200425	N	N	2645	N	N
16	20241030	100317	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	58400	4800	2	8.96	10521591700	185996	133.01	53400	58400	52800	69600	37600	53600	56568.91	10.53	36662	55266	54432	53066	52232	50866	54850	52650	152	16000	500	39660	100	1	30382784	17744	52.28	3.48	12	0.61	1117.00	16765.00	78300	20240708	-25.42	27100	20231023	115.50	78300	-25.42	20240708	28850	102.43	20240104	78300	-25.42	20240708	27150	115.10	20231031	2.48	N	012510	500	151 억	3200425	N	N	2645	N	N
17	20241030	090318	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53000	-600	5	-1.12	104781500	1973	1.41	53400	53600	52800	69600	37600	53600	53107.70	10.53	847	55266	54432	53066	52232	50866	54850	52650	152	16000	500	39660	100	1	30382784	16103	47.45	3.16	12	0.01	1117.00	16765.00	78300	20240708	-32.31	27100	20231023	95.57	78300	-32.31	20240708	28850	83.71	20240104	78300	-32.31	20240708	27150	95.21	20231031	2.48	N	012510	500	151 억	3200425	N	N	2645	N	N
18	20241029	160308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53600	1200	2	2.29	7398512600	139713	84.76	53000	53900	51700	68100	36700	52400	52954.94	10.60	-47518	56066	54232	53166	51332	50266	53700	50800	152	15700	500	38770	100	1	30382784	16285	47.99	3.20	12	0.46	1117.00	16765.00	78300	20240708	-31.55	27100	20231023	97.79	78300	-31.55	20240708	28850	85.79	20240104	78300	-31.55	20240708	27150	97.42	20231031	2.63	N	012510	500	151 억	3220148	N	N	2645	N	N
19	20241029	150314	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53700	1300	2	2.48	6578182700	124443	75.50	53000	53800	51700	68100	36700	52400	52861.01	10.60	-42671	56066	54232	53166	51332	50266	53700	50800	152	15700	500	38770	100	1	30382784	16316	48.08	3.20	12	0.41	1117.00	16765.00	78300	20240708	-31.42	27100	20231023	98.15	78300	-31.42	20240708	28850	86.14	20240104	78300	-31.42	20240708	27150	97.79	20231031	2.63	N	012510	500	151 억	3220148	N	N	3391	N	N
20	20241029	140310	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	52500	100	2	0.19	5176811500	98075	59.50	53000	53600	51700	68100	36700	52400	52784.21	10.60	-35439	56066	54232	53166	51332	50266	53700	50800	152	15700	500	38770	100	1	30382784	15951	47.00	3.13	12	0.32	1117.00	16765.00	78300	20240708	-32.95	27100	20231023	93.73	78300	-32.95	20240708	28850	81.98	20240104	78300	-32.95	20240708	27150	93.37	20231031	2.63	N	012510	500	151 억	3220148	N	N	3391	N	N
21	20241029	130310	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	52900	500	2	0.95	3468222400	65963	40.02	53000	53600	51700	68100	36700	52400	52578.30	10.60	-16254	56066	54232	53166	51332	50266	53700	50800	152	15700	500	38770	100	1	30382784	16072	47.36	3.16	12	0.22	1117.00	16765.00	78300	20240708	-32.44	27100	20231023	95.20	78300	-32.44	20240708	28850	83.36	20240104	78300	-32.44	20240708	27150	94.84	20231031	2.63	N	012510	500	151 억	3220148	N	N	3391	N	N
22	20241029	120312	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	52100	-300	5	-0.57	3175176000	60353	36.61	53000	53600	51700	68100	36700	52400	52610.08	10.60	-16367	56066	54232	53166	51332	50266	53700	50800	152	15700	500	38770	100	1	30382784	15829	46.64	3.11	12	0.20	1117.00	16765.00	78300	20240708	-33.46	27100	20231023	92.25	78300	-33.46	20240708	28850	80.59	20240104	78300	-33.46	20240708	27150	91.90	20231031	2.63	N	012510	500	151 억	3220148	N	N	3391	N	N
23	20241029	110314	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	52400	0	3	0.00	2521722800	47822	29.01	53000	53600	51700	68100	36700	52400	52731.44	10.60	-13327	56066	54232	53166	51332	50266	53700	50800	152	15700	500	38770	100	1	30382784	15921	46.91	3.13	12	0.16	1117.00	16765.00	78300	20240708	-33.08	27100	20231023	93.36	78300	-33.08	20240708	28850	81.63	20240104	78300	-33.08	20240708	27150	93.00	20231031	2.63	N	012510	500	151 억	3220148	N	N	3391	N	N
24	20241029	100312	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	51700	-700	5	-1.34	974865200	18644	11.31	53000	53200	51700	68100	36700	52400	52288.41	10.60	-4826	56066	54232	53166	51332	50266	53700	50800	152	15700	500	38770	100	1	30382784	15708	46.28	3.08	12	0.06	1117.00	16765.00	78300	20240708	-33.97	27100	20231023	90.77	78300	-33.97	20240708	28850	79.20	20240104	78300	-33.97	20240708	27150	90.42	20231031	2.63	N	012510	500	151 억	3220148	N	N	3391	N	N
25	20241028	160308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	52400	-1600	5	-2.96	8732322500	163982	51.80	55000	55000	52100	70200	37800	54000	53253.38	10.57	-10717	56200	55100	53800	52700	51400	55650	53250	152	16200	500	39960	100	1	30382784	15921	46.91	3.13	12	0.54	1117.00	16765.00	78300	20240708	-33.08	27100	20231023	93.36	78300	-33.08	20240708	28850	81.63	20240104	78300	-33.08	20240708	27150	93.00	20231031	2.60	N	012510	500	151 억	3211868	N	N	3391	N	N
26	20241028	150309	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	52500	-1500	5	-2.78	7898300400	148059	46.77	55000	55000	52200	70200	37800	54000	53345.62	10.57	-15464	56200	55100	53800	52700	51400	55650	53250	152	16200	500	39960	100	1	30382784	15951	47.00	3.13	12	0.49	1117.00	16765.00	78300	20240708	-32.95	27100	20231023	93.73	78300	-32.95	20240708	28850	81.98	20240104	78300	-32.95	20240708	27150	93.37	20231031	2.60	N	012510	500	151 억	3211868	N	N	52	N	N
27	20241028	140311	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	52500	-1500	5	-2.78	6936674000	129776	40.99	55000	55000	52500	70200	37800	54000	53451.13	10.57	-14478	56200	55100	53800	52700	51400	55650	53250	152	16200	500	39960	100	1	30382784	15951	47.00	3.13	12	0.43	1117.00	16765.00	78300	20240708	-32.95	27100	20231023	93.73	78300	-32.95	20240708	28850	81.98	20240104	78300	-32.95	20240708	27150	93.37	20231031	2.60	N	012510	500	151 억	3211868	N	N	52	N	N
28	20241028	130310	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53100	-900	5	-1.67	6404933500	119726	37.82	55000	55000	52500	70200	37800	54000	53496.59	10.57	-10579	56200	55100	53800	52700	51400	55650	53250	152	16200	500	39960	100	1	30382784	16133	47.54	3.17	12	0.39	1117.00	16765.00	78300	20240708	-32.18	27100	20231023	95.94	78300	-32.18	20240708	28850	84.06	20240104	78300	-32.18	20240708	27150	95.58	20231031	2.60	N	012510	500	151 억	3211868	N	N	52	N	N
29	20241028	120310	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53400	-600	5	-1.11	6139199600	114738	36.24	55000	55000	52500	70200	37800	54000	53506.24	10.57	-7587	56200	55100	53800	52700	51400	55650	53250	152	16200	500	39960	100	1	30382784	16224	47.81	3.19	12	0.38	1117.00	16765.00	78300	20240708	-31.80	27100	20231023	97.05	78300	-31.80	20240708	28850	85.10	20240104	78300	-31.80	20240708	27150	96.69	20231031	2.60	N	012510	500	151 억	3211868	N	N	52	N	N
30	20241028	110252	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53200	-800	5	-1.48	5579492100	104163	32.90	55000	55000	52700	70200	37800	54000	53565.01	10.57	-5377	56200	55100	53800	52700	51400	55650	53250	152	16200	500	39960	100	1	30382784	16164	47.63	3.17	12	0.34	1117.00	16765.00	78300	20240708	-32.06	27100	20231023	96.31	78300	-32.06	20240708	28850	84.40	20240104	78300	-32.06	20240708	27150	95.95	20231031	2.60	N	012510	500	151 억	3211868	N	N	52	N	N
31	20241028	100307	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53500	-500	5	-0.93	4710692700	87811	27.74	55000	55000	52700	70200	37800	54000	53645.81	10.57	-7343	56200	55100	53800	52700	51400	55650	53250	152	16200	500	39960	100	1	30382784	16255	47.90	3.19	12	0.29	1117.00	16765.00	78300	20240708	-31.67	27100	20231023	97.42	78300	-31.67	20240708	28850	85.44	20240104	78300	-31.67	20240708	27150	97.05	20231031	2.60	N	012510	500	151 억	3211868	N	N	52	N	N
32	20241028	090308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	54700	700	2	1.30	389491900	7092	2.24	55000	55000	54600	70200	37800	54000	54920.03	10.57	-897	56200	55100	53800	52700	51400	55650	53250	152	16200	500	39960	100	1	30382784	16619	48.97	3.26	12	0.02	1117.00	16765.00	78300	20240708	-30.14	27100	20231023	101.85	78300	-30.14	20240708	28850	89.60	20240104	78300	-30.14	20240708	27150	101.47	20231031	2.60	N	012510	500	151 억	3211868	N	N	52	N	N
33	20241025	160306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	54000	1800	2	3.45	17192167500	316220	85.43	52500	54900	52500	67800	36600	52200	54368.01	10.59	-47686	56066	54132	51866	49932	47666	55100	50900	152	15600	500	38620	100	1	30382784	16407	48.34	3.22	12	1.04	1117.00	16765.00	78300	20240708	-31.03	27100	20231023	99.26	78300	-31.03	20240708	28850	87.18	20240104	78300	-31.03	20240708	27150	98.90	20231031	2.63	N	012510	500	151 억	3218623	N	N	50	N	N
34	20241025	150310	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	54200	2000	2	3.83	16309766700	299927	81.02	52500	54900	52500	67800	36600	52200	54379.12	10.59	-48459	56066	54132	51866	49932	47666	55100	50900	152	15600	500	38620	100	1	30382784	16467	48.52	3.23	12	0.99	1117.00	16765.00	78300	20240708	-30.78	27100	20231023	100.00	78300	-30.78	20240708	28850	87.87	20240104	78300	-30.78	20240708	27150	99.63	20231031	2.63	N	012510	500	151 억	3218623	N	N	728	N	N
35	20241025	140309	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	54500	2300	2	4.41	13723110300	252499	68.21	52500	54900	52500	67800	36600	52200	54349.17	10.59	-31056	56066	54132	51866	49932	47666	55100	50900	152	15600	500	38620	100	1	30382784	16559	48.79	3.25	12	0.83	1117.00	16765.00	78300	20240708	-30.40	27100	20231023	101.11	78300	-30.40	20240708	28850	88.91	20240104	78300	-30.40	20240708	27150	100.74	20231031	2.63	N	012510	500	151 억	3218623	N	N	728	N	N
36	20241025	130311	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	54600	2400	2	4.60	11531295700	212385	57.38	52500	54900	52500	67800	36600	52200	54294.30	10.59	-17332	56066	54132	51866	49932	47666	55100	50900	152	15600	500	38620	100	1	30382784	16589	48.88	3.26	12	0.70	1117.00	16765.00	78300	20240708	-30.27	27100	20231023	101.48	78300	-30.27	20240708	28850	89.25	20240104	78300	-30.27	20240708	27150	101.10	20231031	2.63	N	012510	500	151 억	3218623	N	N	728	N	N
37	20241025	120310	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	54700	2500	2	4.79	9440169500	174206	47.06	52500	54800	52500	67800	36600	52200	54189.69	10.59	-8279	56066	54132	51866	49932	47666	55100	50900	152	15600	500	38620	100	1	30382784	16619	48.97	3.26	12	0.57	1117.00	16765.00	78300	20240708	-30.14	27100	20231023	101.85	78300	-30.14	20240708	28850	89.60	20240104	78300	-30.14	20240708	27150	101.47	20231031	2.63	N	012510	500	151 억	3218623	N	N	728	N	N
38	20241025	110308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	54600	2400	2	4.60	7691633400	142149	38.40	52500	54800	52500	67800	36600	52200	54109.66	10.59	-2818	56066	54132	51866	49932	47666	55100	50900	152	15600	500	38620	100	1	30382784	16589	48.88	3.26	12	0.47	1117.00	16765.00	78300	20240708	-30.27	27100	20231023	101.48	78300	-30.27	20240708	28850	89.25	20240104	78300	-30.27	20240708	27150	101.10	20231031	2.63	N	012510	500	151 억	3218623	N	N	728	N	N
39	20241025	100309	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	54400	2200	2	4.21	4694050800	87112	23.53	52500	54400	52500	67800	36600	52200	53885.24	10.59	-3619	56066	54132	51866	49932	47666	55100	50900	152	15600	500	38620	100	1	30382784	16528	48.70	3.24	12	0.29	1117.00	16765.00	78300	20240708	-30.52	27100	20231023	100.74	78300	-30.52	20240708	28850	88.56	20240104	78300	-30.52	20240708	27150	100.37	20231031	2.63	N	012510	500	151 억	3218623	N	N	728	N	N
40	20241025	090308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53400	1200	2	2.30	390709900	7343	1.98	52500	53900	52500	67800	36600	52200	53208.48	10.59	-2132	56066	54132	51866	49932	47666	55100	50900	152	15600	500	38620	100	1	30382784	16224	47.81	3.19	12	0.02	1117.00	16765.00	78300	20240708	-31.80	27100	20231023	97.05	78300	-31.80	20240708	28850	85.10	20240104	78300	-31.80	20240708	27150	96.69	20231031	2.63	N	012510	500	151 억	3218623	N	N	728	N	N
41	20241024	160305	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	52200	2200	2	4.40	19425886400	369620	135.14	49900	53800	49600	65000	35000	50000	52556.46	10.82	-59959	52800	51400	49300	47900	45800	52100	48600	152	15000	500	37000	100	1	30382784	15860	46.73	3.11	12	1.22	1117.00	16765.00	78300	20240708	-33.33	27100	20231023	92.62	78300	-33.33	20240708	28850	80.94	20240104	78300	-33.33	20240708	27150	92.27	20231031	2.65	N	012510	500	151 억	3288898	N	N	728	N	N
42	20241024	150306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	52500	2500	2	5.00	18904313100	359659	131.50	49900	53800	49600	65000	35000	50000	52561.84	10.82	-60428	52800	51400	49300	47900	45800	52100	48600	152	15000	500	37000	100	1	30382784	15951	47.00	3.13	12	1.18	1117.00	16765.00	78300	20240708	-32.95	27100	20231023	93.73	78300	-32.95	20240708	28850	81.98	20240104	78300	-32.95	20240708	27150	93.37	20231031	2.65	N	012510	500	151 억	3288898	N	N	316	N	N
43	20241024	140307	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	52900	2900	2	5.80	17330495700	329722	120.55	49900	53800	49600	65000	35000	50000	52561.01	10.82	-59673	52800	51400	49300	47900	45800	52100	48600	152	15000	500	37000	100	1	30382784	16072	47.36	3.16	12	1.09	1117.00	16765.00	78300	20240708	-32.44	27100	20231023	95.20	78300	-32.44	20240708	28850	83.36	20240104	78300	-32.44	20240708	27150	94.84	20231031	2.65	N	012510	500	151 억	3288898	N	N	316	N	N
44	20241024	130307	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53100	3100	2	6.20	16124677200	306993	112.24	49900	53800	49600	65000	35000	50000	52524.66	10.82	-52931	52800	51400	49300	47900	45800	52100	48600	152	15000	500	37000	100	1	30382784	16133	47.54	3.17	12	1.01	1117.00	16765.00	78300	20240708	-32.18	27100	20231023	95.94	78300	-32.18	20240708	28850	84.06	20240104	78300	-32.18	20240708	27150	95.58	20231031	2.65	N	012510	500	151 억	3288898	N	N	316	N	N
45	20241024	120306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53100	3100	2	6.20	14379908200	274237	100.27	49900	53800	49600	65000	35000	50000	52436.15	10.82	-50159	52800	51400	49300	47900	45800	52100	48600	152	15000	500	37000	100	1	30382784	16133	47.54	3.17	12	0.90	1117.00	16765.00	78300	20240708	-32.18	27100	20231023	95.94	78300	-32.18	20240708	28850	84.06	20240104	78300	-32.18	20240708	27150	95.58	20231031	2.65	N	012510	500	151 억	3288898	N	N	316	N	N
46	20241024	110308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53200	3200	2	6.40	12028395200	230198	84.16	49900	53300	49600	65000	35000	50000	52252.49	10.82	-48130	52800	51400	49300	47900	45800	52100	48600	152	15000	500	37000	100	1	30382784	16164	47.63	3.17	12	0.76	1117.00	16765.00	78300	20240708	-32.06	27100	20231023	96.31	78300	-32.06	20240708	28850	84.40	20240104	78300	-32.06	20240708	27150	95.95	20231031	2.65	N	012510	500	151 억	3288898	N	N	316	N	N
47	20241024	100308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	52500	2500	2	5.00	9654772100	185264	67.74	49900	53300	49600	65000	35000	50000	52113.70	10.82	-39830	52800	51400	49300	47900	45800	52100	48600	152	15000	500	37000	100	1	30382784	15951	47.00	3.13	12	0.61	1117.00	16765.00	78300	20240708	-32.95	27100	20231023	93.73	78300	-32.95	20240708	28850	81.98	20240104	78300	-32.95	20240708	27150	93.37	20231031	2.65	N	012510	500	151 억	3288898	N	N	316	N	N
48	20241024	090258	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	49850	-150	5	-0.30	248635600	4988	1.82	49900	49900	49600	65000	35000	50000	49846.44	10.82	-311	52800	51400	49300	47900	45800	52100	48600	152	15000	500	37000	50	1	30382784	15146	44.63	2.97	12	0.02	1117.00	16765.00	78300	20240708	-36.33	27100	20231023	83.95	78300	-36.33	20240708	28850	72.79	20240104	78300	-36.33	20240708	27150	83.61	20231031	2.65	N	012510	500	151 억	3288898	N	N	316	N	N
49	20241023	160308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	50000	2600	2	5.49	13454239250	272473	360.04	47200	50700	47200	61600	33200	47400	49377.14	10.76	12889	48833	48116	47533	46816	46233	47825	46525	152	14200	500	35070	100	1	30382784	15191	44.76	2.98	12	0.90	1117.00	16765.00	78300	20240708	-36.14	27100	20231023	84.50	78300	-36.14	20240708	28850	73.31	20240104	78300	-36.14	20240708	27100	84.50	20231023	2.67	N	012510	500	151 억	3269262	N	N	308	N	N
50	20241023	150311	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	50500	3100	2	6.54	12587547350	255195	337.21	47200	50700	47200	61600	33200	47400	49325.22	10.76	16931	48833	48116	47533	46816	46233	47825	46525	152	14200	500	35070	100	1	30382784	15343	45.21	3.01	12	0.84	1117.00	16765.00	78300	20240708	-35.50	27100	20231023	86.35	78300	-35.50	20240708	28850	75.04	20240104	78300	-35.50	20240708	27100	86.35	20231023	2.67	N	012510	500	151 억	3269262	N	N	164	N	N
51	20241023	140312	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	49500	2100	2	4.43	7598979200	155530	205.51	47200	49600	47200	61600	33200	47400	48858.62	10.76	12619	48833	48116	47533	46816	46233	47825	46525	152	14200	500	35070	50	1	30382784	15039	44.32	2.95	12	0.51	1117.00	16765.00	78300	20240708	-36.78	27100	20231023	82.66	78300	-36.78	20240708	28850	71.58	20240104	78300	-36.78	20240708	27100	82.66	20231023	2.67	N	012510	500	151 억	3269262	N	N	164	N	N
52	20241023	130309	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	49050	1650	2	3.48	6057384850	124248	164.18	47200	49250	47200	61600	33200	47400	48752.38	10.76	22395	48833	48116	47533	46816	46233	47825	46525	152	14200	500	35070	50	1	30382784	14903	43.91	2.93	12	0.41	1117.00	16765.00	78300	20240708	-37.36	27100	20231023	81.00	78300	-37.36	20240708	28850	70.02	20240104	78300	-37.36	20240708	27100	81.00	20231023	2.67	N	012510	500	151 억	3269262	N	N	164	N	N
53	20241023	120306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	49200	1800	2	3.80	5300748950	108862	143.85	47200	49250	47200	61600	33200	47400	48692.38	10.76	23648	48833	48116	47533	46816	46233	47825	46525	152	14200	500	35070	50	1	30382784	14948	44.05	2.93	12	0.36	1117.00	16765.00	78300	20240708	-37.16	27100	20231023	81.55	78300	-37.16	20240708	28850	70.54	20240104	78300	-37.16	20240708	27100	81.55	20231023	2.67	N	012510	500	151 억	3269262	N	N	164	N	N
54	20241023	110307	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	49200	1800	2	3.80	3860345800	79537	105.10	47200	49250	47200	61600	33200	47400	48535.23	10.76	19037	48833	48116	47533	46816	46233	47825	46525	152	14200	500	35070	50	1	30382784	14948	44.05	2.93	12	0.26	1117.00	16765.00	78300	20240708	-37.16	27100	20231023	81.55	78300	-37.16	20240708	28850	70.54	20240104	78300	-37.16	20240708	27100	81.55	20231023	2.67	N	012510	500	151 억	3269262	N	N	164	N	N
55	20241023	100306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48050	650	2	1.37	1089859700	22795	30.12	47200	48350	47200	61600	33200	47400	47811.37	10.76	-1690	48833	48116	47533	46816	46233	47825	46525	152	14200	500	35070	50	1	30382784	14599	43.02	2.87	12	0.08	1117.00	16765.00	78300	20240708	-38.63	27100	20231023	77.31	78300	-38.63	20240708	28850	66.55	20240104	78300	-38.63	20240708	27100	77.31	20231023	2.67	N	012510	500	151 억	3269262	N	N	164	N	N
56	20241023	090306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47650	250	2	0.53	73537400	1552	2.05	47200	47650	47200	61600	33200	47400	47382.33	10.76	47	48833	48116	47533	46816	46233	47825	46525	152	14200	500	35070	50	1	30382784	14477	42.66	2.84	12	0.01	1117.00	16765.00	78300	20240708	-39.14	27100	20231023	75.83	78300	-39.14	20240708	28850	65.16	20240104	78300	-39.14	20240708	27100	75.83	20231023	2.67	N	012510	500	151 억	3269262	N	N	164	N	N
57	20241022	160303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47400	-450	5	-0.94	3587776900	75590	94.84	47650	48250	46950	62200	33500	47850	47463.71	10.83	-10049	49716	48782	47916	46982	46116	49250	47450	152	14350	500	35400	50	1	30382784	14401	42.44	2.83	12	0.25	1117.00	16765.00	78300	20240708	-39.46	26900	20231013	76.21	78300	-39.46	20240708	28850	64.30	20240104	78300	-39.46	20240708	27100	74.91	20231023	2.69	N	012510	500	151 억	3291153	N	N	157	N	N
58	20241022	150307	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47150	-700	5	-1.46	3357829450	70723	88.73	47650	48250	46950	62200	33500	47850	47478.60	10.83	-10316	49716	48782	47916	46982	46116	49250	47450	152	14350	500	35400	50	1	30382784	14325	42.21	2.81	12	0.23	1117.00	16765.00	78300	20240708	-39.78	26900	20231013	75.28	78300	-39.78	20240708	28850	63.43	20240104	78300	-39.78	20240708	27100	73.99	20231023	2.69	N	012510	500	151 억	3291153	N	N	100	N	N
59	20241022	140308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47600	-250	5	-0.52	2921151950	61493	77.15	47650	48250	46950	62200	33500	47850	47503.81	10.83	-9776	49716	48782	47916	46982	46116	49250	47450	152	14350	500	35400	50	1	30382784	14462	42.61	2.84	12	0.20	1117.00	16765.00	78300	20240708	-39.21	26900	20231013	76.95	78300	-39.21	20240708	28850	64.99	20240104	78300	-39.21	20240708	27100	75.65	20231023	2.69	N	012510	500	151 억	3291153	N	N	100	N	N
60	20241022	130306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47850	0	3	0.00	2499822600	52669	66.08	47650	48250	46950	62200	33500	47850	47462.88	10.83	-9288	49716	48782	47916	46982	46116	49250	47450	152	14350	500	35400	50	1	30382784	14538	42.84	2.85	12	0.17	1117.00	16765.00	78300	20240708	-38.89	26900	20231013	77.88	78300	-38.89	20240708	28850	65.86	20240104	78300	-38.89	20240708	27100	76.57	20231023	2.69	N	012510	500	151 억	3291153	N	N	100	N	N
61	20241022	120306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47100	-750	5	-1.57	1638715050	34617	43.43	47650	48200	46950	62200	33500	47850	47338.43	10.83	-8378	49716	48782	47916	46982	46116	49250	47450	152	14350	500	35400	50	1	30382784	14310	42.17	2.81	12	0.11	1117.00	16765.00	78300	20240708	-39.85	26900	20231013	75.09	78300	-39.85	20240708	28850	63.26	20240104	78300	-39.85	20240708	27100	73.80	20231023	2.69	N	012510	500	151 억	3291153	N	N	100	N	N
62	20241022	110305	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47250	-600	5	-1.25	1431510250	30217	37.91	47650	48200	46950	62200	33500	47850	47374.32	10.83	-5882	49716	48782	47916	46982	46116	49250	47450	152	14350	500	35400	50	1	30382784	14356	42.30	2.82	12	0.10	1117.00	16765.00	78300	20240708	-39.66	26900	20231013	75.65	78300	-39.66	20240708	28850	63.78	20240104	78300	-39.66	20240708	27100	74.35	20231023	2.69	N	012510	500	151 억	3291153	N	N	100	N	N
63	20241022	100306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47200	-650	5	-1.36	803123700	16872	21.17	47650	48200	47150	62200	33500	47850	47600.96	10.83	-5051	49716	48782	47916	46982	46116	49250	47450	152	14350	500	35400	50	1	30382784	14341	42.26	2.82	12	0.06	1117.00	16765.00	78300	20240708	-39.72	26900	20231013	75.46	78300	-39.72	20240708	28850	63.60	20240104	78300	-39.72	20240708	27100	74.17	20231023	2.69	N	012510	500	151 억	3291153	N	N	100	N	N
64	20241022	090306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48200	350	2	0.73	84487800	1768	2.22	47650	48200	47650	62200	33500	47850	47787.18	10.83	621	49716	48782	47916	46982	46116	49250	47450	152	14350	500	35400	50	1	30382784	14645	43.15	2.88	12	0.01	1117.00	16765.00	78300	20240708	-38.44	26900	20231013	79.18	78300	-38.44	20240708	28850	67.07	20240104	78300	-38.44	20240708	27100	77.86	20231023	2.69	N	012510	500	151 억	3291153	N	N	100	N	N
65	20241021	160304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47850	100	2	0.21	3815363500	79227	90.66	47100	48850	47050	62000	33450	47750	48157.40	10.79	10503	49150	48450	47650	46950	46150	48800	47300	152	14250	500	35330	50	1	30382784	14538	42.84	2.85	12	0.26	1117.00	16765.00	78300	20240708	-38.89	26900	20231013	77.88	78300	-38.89	20240708	28850	65.86	20240104	78300	-38.89	20240708	27100	76.57	20231023	2.70	N	012510	500	151 억	3278769	N	N	100	N	N
66	20241021	150306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47950	200	2	0.42	3687928150	76567	87.61	47100	48850	47050	62000	33450	47750	48166.03	10.79	9987	49150	48450	47650	46950	46150	48800	47300	152	14250	500	35330	50	1	30382784	14569	42.93	2.86	12	0.25	1117.00	16765.00	78300	20240708	-38.76	26900	20231013	78.25	78300	-38.76	20240708	28850	66.20	20240104	78300	-38.76	20240708	27100	76.94	20231023	2.70	N	012510	500	151 억	3278769	N	N	57	N	N
67	20241021	140306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48000	250	2	0.52	3413874500	70841	81.06	47100	48850	47050	62000	33450	47750	48190.66	10.79	8110	49150	48450	47650	46950	46150	48800	47300	152	14250	500	35330	50	1	30382784	14584	42.97	2.86	12	0.23	1117.00	16765.00	78300	20240708	-38.70	26900	20231013	78.44	78300	-38.70	20240708	28850	66.38	20240104	78300	-38.70	20240708	27100	77.12	20231023	2.70	N	012510	500	151 억	3278769	N	N	57	N	N
68	20241021	130304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48300	550	2	1.15	3008702550	62436	71.44	47100	48850	47050	62000	33450	47750	48188.59	10.79	6115	49150	48450	47650	46950	46150	48800	47300	152	14250	500	35330	50	1	30382784	14675	43.24	2.88	12	0.21	1117.00	16765.00	78300	20240708	-38.31	26900	20231013	79.55	78300	-38.31	20240708	28850	67.42	20240104	78300	-38.31	20240708	27100	78.23	20231023	2.70	N	012510	500	151 억	3278769	N	N	57	N	N
69	20241021	120305	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48100	350	2	0.73	2742425200	56900	65.11	47100	48850	47050	62000	33450	47750	48197.28	10.79	3527	49150	48450	47650	46950	46150	48800	47300	152	14250	500	35330	50	1	30382784	14614	43.06	2.87	12	0.19	1117.00	16765.00	78300	20240708	-38.57	26900	20231013	78.81	78300	-38.57	20240708	28850	66.72	20240104	78300	-38.57	20240708	27100	77.49	20231023	2.70	N	012510	500	151 억	3278769	N	N	57	N	N
70	20241021	110303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48050	300	2	0.63	2453383800	50874	58.21	47100	48850	47050	62000	33450	47750	48224.71	10.79	4472	49150	48450	47650	46950	46150	48800	47300	152	14250	500	35330	50	1	30382784	14599	43.02	2.87	12	0.17	1117.00	16765.00	78300	20240708	-38.63	26900	20231013	78.62	78300	-38.63	20240708	28850	66.55	20240104	78300	-38.63	20240708	27100	77.31	20231023	2.70	N	012510	500	151 억	3278769	N	N	57	N	N
71	20241021	100306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48300	550	2	1.15	1919051050	39773	45.51	47100	48850	47050	62000	33450	47750	48250.10	10.79	5166	49150	48450	47650	46950	46150	48800	47300	152	14250	500	35330	50	1	30382784	14675	43.24	2.88	12	0.13	1117.00	16765.00	78300	20240708	-38.31	26900	20231013	79.55	78300	-38.31	20240708	28850	67.42	20240104	78300	-38.31	20240708	27100	78.23	20231023	2.70	N	012510	500	151 억	3278769	N	N	57	N	N
72	20241021	090304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47350	-400	5	-0.84	113265350	2405	2.75	47100	47550	47050	62000	33450	47750	47095.78	10.79	586	49150	48450	47650	46950	46150	48800	47300	152	14250	500	35330	50	1	30382784	14386	42.39	2.82	12	0.01	1117.00	16765.00	78300	20240708	-39.53	26900	20231013	76.02	78300	-39.53	20240708	28850	64.12	20240104	78300	-39.53	20240708	27100	74.72	20231023	2.70	N	012510	500	151 억	3278769	N	N	57	N	N
73	20241018	160303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47750	400	2	0.84	4147508200	87153	97.40	47000	48350	46850	61500	33150	47350	47589.15	10.80	-5346	48683	48016	47583	46916	46483	47800	46700	152	14150	500	35030	50	1	30382784	14508	42.75	2.85	12	0.29	1117.00	16765.00	78300	20240708	-39.02	26900	20231013	77.51	78300	-39.02	20240708	28850	65.51	20240104	78300	-39.02	20240708	27100	76.20	20231023	2.71	N	012510	500	151 억	3279978	N	N	57	N	N
74	20241018	150308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48000	650	2	1.37	3739145450	78611	87.85	47000	48350	46850	61500	33150	47350	47565.58	10.80	-7317	48683	48016	47583	46916	46483	47800	46700	152	14150	500	35030	50	1	30382784	14584	42.97	2.86	12	0.26	1117.00	16765.00	78300	20240708	-38.70	26900	20231013	78.44	78300	-38.70	20240708	28850	66.38	20240104	78300	-38.70	20240708	27100	77.12	20231023	2.71	N	012510	500	151 억	3279978	N	N	113	N	N
75	20241018	140314	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47500	150	2	0.32	2939224050	61918	69.20	47000	48350	46850	61500	33150	47350	47469.91	10.80	-3094	48683	48016	47583	46916	46483	47800	46700	152	14150	500	35030	50	1	30382784	14432	42.52	2.83	12	0.20	1117.00	16765.00	78300	20240708	-39.34	26900	20231013	76.58	78300	-39.34	20240708	28850	64.64	20240104	78300	-39.34	20240708	27100	75.28	20231023	2.71	N	012510	500	151 억	3279978	N	N	113	N	N
76	20241018	130305	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47300	-50	5	-0.11	2382725750	50232	56.14	47000	48350	46850	61500	33150	47350	47434.67	10.80	-2399	48683	48016	47583	46916	46483	47800	46700	152	14150	500	35030	50	1	30382784	14371	42.35	2.82	12	0.17	1117.00	16765.00	78300	20240708	-39.59	26900	20231013	75.84	78300	-39.59	20240708	28850	63.95	20240104	78300	-39.59	20240708	27100	74.54	20231023	2.71	N	012510	500	151 억	3279978	N	N	113	N	N
77	20241018	120311	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47350	0	3	0.00	2051354750	43241	48.32	47000	48350	46850	61500	33150	47350	47440.35	10.80	-922	48683	48016	47583	46916	46483	47800	46700	152	14150	500	35030	50	1	30382784	14386	42.39	2.82	12	0.14	1117.00	16765.00	78300	20240708	-39.53	26900	20231013	76.02	78300	-39.53	20240708	28850	64.12	20240104	78300	-39.53	20240708	27100	74.72	20231023	2.71	N	012510	500	151 억	3279978	N	N	113	N	N
78	20241018	110308	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47650	300	2	0.63	1771380100	37327	41.72	47000	48350	46850	61500	33150	47350	47456.16	10.80	73	48683	48016	47583	46916	46483	47800	46700	152	14150	500	35030	50	1	30382784	14477	42.66	2.84	12	0.12	1117.00	16765.00	78300	20240708	-39.14	26900	20231013	77.14	78300	-39.14	20240708	28850	65.16	20240104	78300	-39.14	20240708	27100	75.83	20231023	2.71	N	012510	500	151 억	3279978	N	N	113	N	N
79	20241018	100305	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47050	-300	5	-0.63	858682050	18281	20.43	47000	47300	46850	61500	33150	47350	46968.15	10.80	-459	48683	48016	47583	46916	46483	47800	46700	152	14150	500	35030	50	1	30382784	14295	42.12	2.81	12	0.06	1117.00	16765.00	78300	20240708	-39.91	26900	20231013	74.91	78300	-39.91	20240708	28850	63.08	20240104	78300	-39.91	20240708	27100	73.62	20231023	2.71	N	012510	500	151 억	3279978	N	N	113	N	N
80	20241018	090305	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47200	-150	5	-0.32	223942650	4767	5.33	47000	47300	46900	61500	33150	47350	46965.59	10.80	1190	48683	48016	47583	46916	46483	47800	46700	152	14150	500	35030	50	1	30382784	14341	42.26	2.82	12	0.02	1117.00	16765.00	78300	20240708	-39.72	26900	20231013	75.46	78300	-39.72	20240708	28850	63.60	20240104	78300	-39.72	20240708	27100	74.17	20231023	2.71	N	012510	500	151 억	3279978	N	N	113	N	N
81	20241017	160303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47350	-950	5	-1.97	4238389500	88845	80.65	48000	48250	47150	62700	33850	48300	47707.08	10.76	-27762	49566	48932	48266	47632	46966	48600	47300	152	14400	500	35740	50	1	30382784	14386	42.39	2.82	12	0.29	1117.00	16765.00	78300	20240708	-39.53	26800	20231010	76.68	78300	-39.53	20240708	28850	64.12	20240104	78300	-39.53	20240708	27100	74.72	20231023	2.75	N	012510	500	151 억	3268274	N	N	113	N	N
82	20241017	150304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47500	-800	5	-1.66	4003458250	83892	76.16	48000	48250	47150	62700	33850	48300	47721.57	10.76	-27823	49566	48932	48266	47632	46966	48600	47300	152	14400	500	35740	50	1	30382784	14432	42.52	2.83	12	0.28	1117.00	16765.00	78300	20240708	-39.34	26800	20231010	77.24	78300	-39.34	20240708	28850	64.64	20240104	78300	-39.34	20240708	27100	75.28	20231023	2.75	N	012510	500	151 억	3268274	N	N	160	N	N
83	20241017	140304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47700	-600	5	-1.24	2894402300	60492	54.91	48000	48250	47350	62700	33850	48300	47847.69	10.76	-20265	49566	48932	48266	47632	46966	48600	47300	152	14400	500	35740	50	1	30382784	14493	42.70	2.85	12	0.20	1117.00	16765.00	78300	20240708	-39.08	26800	20231010	77.99	78300	-39.08	20240708	28850	65.34	20240104	78300	-39.08	20240708	27100	76.01	20231023	2.75	N	012510	500	151 억	3268274	N	N	160	N	N
84	20241017	130304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47950	-350	5	-0.72	2420138950	50566	45.90	48000	48250	47350	62700	33850	48300	47860.99	10.76	-16413	49566	48932	48266	47632	46966	48600	47300	152	14400	500	35740	50	1	30382784	14569	42.93	2.86	12	0.17	1117.00	16765.00	78300	20240708	-38.76	26800	20231010	78.92	78300	-38.76	20240708	28850	66.20	20240104	78300	-38.76	20240708	27100	76.94	20231023	2.75	N	012510	500	151 억	3268274	N	N	160	N	N
85	20241017	120305	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48100	-200	5	-0.41	2113347150	44186	40.11	48000	48250	47350	62700	33850	48300	47828.43	10.76	-14444	49566	48932	48266	47632	46966	48600	47300	152	14400	500	35740	50	1	30382784	14614	43.06	2.87	12	0.15	1117.00	16765.00	78300	20240708	-38.57	26800	20231010	79.48	78300	-38.57	20240708	28850	66.72	20240104	78300	-38.57	20240708	27100	77.49	20231023	2.75	N	012510	500	151 억	3268274	N	N	160	N	N
86	20241017	110305	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48000	-300	5	-0.62	1762783000	36892	33.49	48000	48250	47350	62700	33850	48300	47782.26	10.76	-13143	49566	48932	48266	47632	46966	48600	47300	152	14400	500	35740	50	1	30382784	14584	42.97	2.86	12	0.12	1117.00	16765.00	78300	20240708	-38.70	26800	20231010	79.10	78300	-38.70	20240708	28850	66.38	20240104	78300	-38.70	20240708	27100	77.12	20231023	2.75	N	012510	500	151 억	3268274	N	N	160	N	N
87	20241017	100306	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47750	-550	5	-1.14	1196365850	25096	22.78	48000	48250	47350	62700	33850	48300	47671.58	10.76	-13052	49566	48932	48266	47632	46966	48600	47300	152	14400	500	35740	50	1	30382784	14508	42.75	2.85	12	0.08	1117.00	16765.00	78300	20240708	-39.02	26800	20231010	78.17	78300	-39.02	20240708	28850	65.51	20240104	78300	-39.02	20240708	27100	76.20	20231023	2.75	N	012510	500	151 억	3268274	N	N	160	N	N
88	20241017	090303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48100	-200	5	-0.41	82292550	1714	1.56	48000	48250	47900	62700	33850	48300	48011.99	10.76	-748	49566	48932	48266	47632	46966	48600	47300	152	14400	500	35740	50	1	30382784	14614	43.06	2.87	12	0.01	1117.00	16765.00	78300	20240708	-38.57	26800	20231010	79.48	78300	-38.57	20240708	28850	66.72	20240104	78300	-38.57	20240708	27100	77.49	20231023	2.75	N	012510	500	151 억	3268274	N	N	160	N	N
89	20241016	160302	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48300	-100	5	-0.21	5250128800	108992	52.70	48350	48900	47600	62900	33900	48400	48168.56	10.75	-403	50500	49450	48400	47350	46300	48925	46825	152	14500	500	35810	50	1	30382784	14675	43.24	2.88	12	0.36	1117.00	16765.00	78300	20240708	-38.31	26800	20231010	80.22	78300	-38.31	20240708	28850	67.42	20240104	78300	-38.31	20240708	27100	78.23	20231023	2.81	N	012510	500	151 억	3264650	N	N	160	N	N
90	20241016	150304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47900	-500	5	-1.03	4257266900	88368	42.72	48350	48900	47600	62900	33900	48400	48176.56	10.75	-1526	50500	49450	48400	47350	46300	48925	46825	152	14500	500	35810	50	1	30382784	14553	42.88	2.86	12	0.29	1117.00	16765.00	78300	20240708	-38.83	26800	20231010	78.73	78300	-38.83	20240708	28850	66.03	20240104	78300	-38.83	20240708	27100	76.75	20231023	2.81	N	012510	500	151 억	3264650	N	N	153	N	N
91	20241016	140304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48000	-400	5	-0.83	3549985500	73614	35.59	48350	48900	47600	62900	33900	48400	48224.32	10.75	310	50500	49450	48400	47350	46300	48925	46825	152	14500	500	35810	50	1	30382784	14584	42.97	2.86	12	0.24	1117.00	16765.00	78300	20240708	-38.70	26800	20231010	79.10	78300	-38.70	20240708	28850	66.38	20240104	78300	-38.70	20240708	27100	77.12	20231023	2.81	N	012510	500	151 억	3264650	N	N	153	N	N
92	20241016	130304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48150	-250	5	-0.52	2659670600	55013	26.60	48350	48900	47600	62900	33900	48400	48346.22	10.75	-2404	50500	49450	48400	47350	46300	48925	46825	152	14500	500	35810	50	1	30382784	14629	43.11	2.87	12	0.18	1117.00	16765.00	78300	20240708	-38.51	26800	20231010	79.66	78300	-38.51	20240708	28850	66.90	20240104	78300	-38.51	20240708	27100	77.68	20231023	2.81	N	012510	500	151 억	3264650	N	N	153	N	N
93	20241016	120303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48600	200	2	0.41	2264281050	46839	22.65	48350	48900	47600	62900	33900	48400	48341.79	10.75	-1573	50500	49450	48400	47350	46300	48925	46825	152	14500	500	35810	50	1	30382784	14766	43.51	2.90	12	0.15	1117.00	16765.00	78300	20240708	-37.93	26800	20231010	81.34	78300	-37.93	20240708	28850	68.46	20240104	78300	-37.93	20240708	27100	79.34	20231023	2.81	N	012510	500	151 억	3264650	N	N	153	N	N
94	20241016	110304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48650	250	2	0.52	1613015600	33474	16.18	48350	48750	47600	62900	33900	48400	48187.11	10.75	-1758	50500	49450	48400	47350	46300	48925	46825	152	14500	500	35810	50	1	30382784	14781	43.55	2.90	12	0.11	1117.00	16765.00	78300	20240708	-37.87	26800	20231010	81.53	78300	-37.87	20240708	28850	68.63	20240104	78300	-37.87	20240708	27100	79.52	20231023	2.81	N	012510	500	151 억	3264650	N	N	153	N	N
95	20241016	100302	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48400	0	3	0.00	948372800	19769	9.56	48350	48500	47600	62900	33900	48400	47972.70	10.75	-3553	50500	49450	48400	47350	46300	48925	46825	152	14500	500	35810	50	1	30382784	14705	43.33	2.89	12	0.07	1117.00	16765.00	78300	20240708	-38.19	26800	20231010	80.60	78300	-38.19	20240708	28850	67.76	20240104	78300	-38.19	20240708	27100	78.60	20231023	2.81	N	012510	500	151 억	3264650	N	N	153	N	N
96	20241016	090304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47900	-500	5	-1.03	165559850	3445	1.67	48350	48400	47900	62900	33900	48400	48057.91	10.75	518	50500	49450	48400	47350	46300	48925	46825	152	14500	500	35810	50	1	30382784	14553	42.88	2.86	12	0.01	1117.00	16765.00	78300	20240708	-38.83	26800	20231010	78.73	78300	-38.83	20240708	28850	66.03	20240104	78300	-38.83	20240708	27100	76.75	20231023	2.81	N	012510	500	151 억	3264650	N	N	153	N	N
97	20241015	160302	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48400	150	2	0.31	9953771400	205620	112.08	48550	49450	47350	62700	33800	48250	48408.60	10.56	6453	49850	49050	47650	46850	45450	49450	47250	152	14450	500	35700	50	1	30382784	14705	43.33	2.89	12	0.68	1117.00	16765.00	78300	20240708	-38.19	26800	20231010	80.60	78300	-38.19	20240708	28850	67.76	20240104	78300	-38.19	20240708	27100	78.60	20231023	2.84	N	012510	500	151 억	3208928	N	N	153	N	N
98	20241015	150303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48500	250	2	0.52	9585709300	198023	107.94	48550	49450	47350	62700	33800	48250	48407.05	10.56	5450	49850	49050	47650	46850	45450	49450	47250	152	14450	500	35700	50	1	30382784	14736	43.42	2.89	12	0.65	1117.00	16765.00	78300	20240708	-38.06	26800	20231010	80.97	78300	-38.06	20240708	28850	68.11	20240104	78300	-38.06	20240708	27100	78.97	20231023	2.84	N	012510	500	151 억	3208928	N	N	194	N	N
99	20241015	140303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	49350	1100	2	2.28	8072349500	167132	91.10	48550	49450	47350	62700	33800	48250	48299.25	10.56	13667	49850	49050	47650	46850	45450	49450	47250	152	14450	500	35700	50	1	30382784	14994	44.18	2.94	12	0.55	1117.00	16765.00	78300	20240708	-36.97	26800	20231010	84.14	78300	-36.97	20240708	28850	71.06	20240104	78300	-36.97	20240708	27100	82.10	20231023	2.84	N	012510	500	151 억	3208928	N	N	194	N	N
100	20241015	130303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47950	-300	5	-0.62	5395926600	112504	61.32	48550	48850	47350	62700	33800	48250	47962.09	10.56	-1853	49850	49050	47650	46850	45450	49450	47250	152	14450	500	35700	50	1	30382784	14569	42.93	2.86	12	0.37	1117.00	16765.00	78300	20240708	-38.76	26800	20231010	78.92	78300	-38.76	20240708	28850	66.20	20240104	78300	-38.76	20240708	27100	76.94	20231023	2.84	N	012510	500	151 억	3208928	N	N	194	N	N
101	20241015	120302	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47800	-450	5	-0.93	4396667250	91576	49.92	48550	48850	47350	62700	33800	48250	48011.13	10.56	-5561	49850	49050	47650	46850	45450	49450	47250	152	14450	500	35700	50	1	30382784	14523	42.79	2.85	12	0.30	1117.00	16765.00	78300	20240708	-38.95	26800	20231010	78.36	78300	-38.95	20240708	28850	65.68	20240104	78300	-38.95	20240708	27100	76.38	20231023	2.84	N	012510	500	151 억	3208928	N	N	194	N	N
102	20241015	110304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47900	-350	5	-0.73	3600990150	74958	40.86	48550	48850	47350	62700	33800	48250	48040.10	10.56	-5372	49850	49050	47650	46850	45450	49450	47250	152	14450	500	35700	50	1	30382784	14553	42.88	2.86	12	0.25	1117.00	16765.00	78300	20240708	-38.83	26800	20231010	78.73	78300	-38.83	20240708	28850	66.03	20240104	78300	-38.83	20240708	27100	76.75	20231023	2.84	N	012510	500	151 억	3208928	N	N	194	N	N
103	20241015	100304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48000	-250	5	-0.52	2335248450	48481	26.43	48550	48850	47650	62700	33800	48250	48168.32	10.56	-3412	49850	49050	47650	46850	45450	49450	47250	152	14450	500	35700	50	1	30382784	14584	42.97	2.86	12	0.16	1117.00	16765.00	78300	20240708	-38.70	26800	20231010	79.10	78300	-38.70	20240708	28850	66.38	20240104	78300	-38.70	20240708	27100	77.12	20231023	2.84	N	012510	500	151 억	3208928	N	N	194	N	N
104	20241015	090302	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48450	200	2	0.41	247284650	5089	2.77	48550	48700	48450	62700	33800	48250	48591.99	10.56	536	49850	49050	47650	46850	45450	49450	47250	152	14450	500	35700	50	1	30382784	14720	43.38	2.89	12	0.02	1117.00	16765.00	78300	20240708	-38.12	26800	20231010	80.78	78300	-38.12	20240708	28850	67.94	20240104	78300	-38.12	20240708	27100	78.78	20231023	2.84	N	012510	500	151 억	3208928	N	N	194	N	N
105	20241014	160257	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48250	450	2	0.94	8668952850	182980	85.54	47800	48450	46250	62100	33500	47800	47375.51	10.56	306	50200	49000	47700	46500	45200	49600	47100	152	14300	500	35370	50	1	30382784	14660	43.20	2.88	12	0.60	1117.00	16765.00	78300	20240708	-38.38	26800	20231010	80.04	78300	-38.38	20240708	28850	67.24	20240104	78300	-38.38	20240708	27100	78.04	20231023	2.83	N	012510	500	151 억	3207457	N	N	194	N	N
106	20241014	150259	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48300	500	2	1.05	8022169050	169602	79.29	47800	48350	46250	62100	33500	47800	47299.95	10.56	4668	50200	49000	47700	46500	45200	49600	47100	152	14300	500	35370	50	1	30382784	14675	43.24	2.88	12	0.56	1117.00	16765.00	78300	20240708	-38.31	26800	20231010	80.22	78300	-38.31	20240708	28850	67.42	20240104	78300	-38.31	20240708	27100	78.23	20231023	2.83	N	012510	500	151 억	3207457	N	N	24	N	N
107	20241014	140300	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48200	400	2	0.84	6753116350	143276	66.98	47800	48300	46250	62100	33500	47800	47133.60	10.56	11591	50200	49000	47700	46500	45200	49600	47100	152	14300	500	35370	50	1	30382784	14645	43.15	2.88	12	0.47	1117.00	16765.00	78300	20240708	-38.44	26800	20231010	79.85	78300	-38.44	20240708	28850	67.07	20240104	78300	-38.44	20240708	27100	77.86	20231023	2.83	N	012510	500	151 억	3207457	N	N	24	N	N
108	20241014	130259	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47150	-650	5	-1.36	5589836150	118994	55.63	47800	48200	46250	62100	33500	47800	46975.75	10.56	10187	50200	49000	47700	46500	45200	49600	47100	152	14300	500	35370	50	1	30382784	14325	42.21	2.81	12	0.39	1117.00	16765.00	78300	20240708	-39.78	26800	20231010	75.93	78300	-39.78	20240708	28850	63.43	20240104	78300	-39.78	20240708	27100	73.99	20231023	2.83	N	012510	500	151 억	3207457	N	N	24	N	N
109	20241014	120255	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47000	-800	5	-1.67	4849459450	103229	48.26	47800	48200	46250	62100	33500	47800	46977.65	10.56	3659	50200	49000	47700	46500	45200	49600	47100	152	14300	500	35370	50	1	30382784	14280	42.08	2.80	12	0.34	1117.00	16765.00	78300	20240708	-39.97	26800	20231010	75.37	78300	-39.97	20240708	28850	62.91	20240104	78300	-39.97	20240708	27100	73.43	20231023	2.83	N	012510	500	151 억	3207457	N	N	24	N	N
110	20241014	110257	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47050	-750	5	-1.57	4412065150	93922	43.91	47800	48200	46250	62100	33500	47800	46975.80	10.56	4330	50200	49000	47700	46500	45200	49600	47100	152	14300	500	35370	50	1	30382784	14295	42.12	2.81	12	0.31	1117.00	16765.00	78300	20240708	-39.91	26800	20231010	75.56	78300	-39.91	20240708	28850	63.08	20240104	78300	-39.91	20240708	27100	73.62	20231023	2.83	N	012510	500	151 억	3207457	N	N	24	N	N
111	20241014	100258	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	46500	-1300	5	-2.72	3236163450	68791	32.16	47800	48200	46250	62100	33500	47800	47043.36	10.56	-4436	50200	49000	47700	46500	45200	49600	47100	152	14300	500	35370	50	1	30382784	14128	41.63	2.77	12	0.23	1117.00	16765.00	78300	20240708	-40.61	26800	20231010	73.51	78300	-40.61	20240708	28850	61.18	20240104	78300	-40.61	20240708	27100	71.59	20231023	2.83	N	012510	500	151 억	3207457	N	N	24	N	N
112	20241014	090300	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48100	300	2	0.63	113360100	2365	1.11	47800	48200	47800	62100	33500	47800	47932.67	10.56	-308	50200	49000	47700	46500	45200	49600	47100	152	14300	500	35370	50	1	30382784	14614	43.06	2.87	12	0.01	1117.00	16765.00	78300	20240708	-38.57	26800	20231010	79.48	78300	-38.57	20240708	28850	66.72	20240104	78300	-38.57	20240708	27100	77.49	20231023	2.83	N	012510	500	151 억	3207457	N	N	24	N	N
113	20241011	160253	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47800	1100	2	2.36	10260097500	213061	54.75	46500	48900	46400	60700	32700	46700	48156.83	10.55	287	48833	47766	46333	45266	43833	47050	44550	152	14000	500	34550	50	1	30382784	14523	42.79	2.85	12	0.70	1117.00	16765.00	78300	20240708	-38.95	26800	20231010	78.36	78300	-38.95	20240708	28850	65.68	20240104	78300	-38.95	20240708	26900	77.70	20231013	2.87	N	012510	500	151 억	3204607	N	N	19	N	N
114	20241011	150256	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47950	1250	2	2.68	9918028350	205918	52.91	46500	48900	46400	60700	32700	46700	48165.01	10.55	1239	48833	47766	46333	45266	43833	47050	44550	152	14000	500	34550	50	1	30382784	14569	42.93	2.86	12	0.68	1117.00	16765.00	78300	20240708	-38.76	26800	20231010	78.92	78300	-38.76	20240708	28850	66.20	20240104	78300	-38.76	20240708	26900	78.25	20231013	2.87	N	012510	500	151 억	3204607	N	N	36	N	N
115	20241011	140258	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48150	1450	2	3.10	8803036000	182642	46.93	46500	48900	46400	60700	32700	46700	48198.39	10.55	5370	48833	47766	46333	45266	43833	47050	44550	152	14000	500	34550	50	1	30382784	14629	43.11	2.87	12	0.60	1117.00	16765.00	78300	20240708	-38.51	26800	20231010	79.66	78300	-38.51	20240708	28850	66.90	20240104	78300	-38.51	20240708	26900	79.00	20231013	2.87	N	012510	500	151 억	3204607	N	N	36	N	N
116	20241011	130258	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48400	1700	2	3.64	8054948050	167163	42.95	46500	48900	46400	60700	32700	46700	48186.27	10.55	12832	48833	47766	46333	45266	43833	47050	44550	152	14000	500	34550	50	1	30382784	14705	43.33	2.89	12	0.55	1117.00	16765.00	78300	20240708	-38.19	26800	20231010	80.60	78300	-38.19	20240708	28850	67.76	20240104	78300	-38.19	20240708	26900	79.93	20231013	2.87	N	012510	500	151 억	3204607	N	N	36	N	N
117	20241011	120257	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48500	1800	2	3.85	7698838250	159807	41.06	46500	48900	46400	60700	32700	46700	48175.93	10.55	14799	48833	47766	46333	45266	43833	47050	44550	152	14000	500	34550	50	1	30382784	14736	43.42	2.89	12	0.53	1117.00	16765.00	78300	20240708	-38.06	26800	20231010	80.97	78300	-38.06	20240708	28850	68.11	20240104	78300	-38.06	20240708	26900	80.30	20231013	2.87	N	012510	500	151 억	3204607	N	N	36	N	N
118	20241011	110257	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48200	1500	2	3.21	6397637000	133009	34.18	46500	48900	46400	60700	32700	46700	48099.37	10.55	15802	48833	47766	46333	45266	43833	47050	44550	152	14000	500	34550	50	1	30382784	14645	43.15	2.88	12	0.44	1117.00	16765.00	78300	20240708	-38.44	26800	20231010	79.85	78300	-38.44	20240708	28850	67.07	20240104	78300	-38.44	20240708	26900	79.18	20231013	2.87	N	012510	500	151 억	3204607	N	N	36	N	N
119	20241011	100303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48400	1700	2	3.64	5232985350	108921	27.99	46500	48900	46400	60700	32700	46700	48043.97	10.55	19934	48833	47766	46333	45266	43833	47050	44550	152	14000	500	34550	50	1	30382784	14705	43.33	2.89	12	0.36	1117.00	16765.00	78300	20240708	-38.19	26800	20231010	80.60	78300	-38.19	20240708	28850	67.76	20240104	78300	-38.19	20240708	26900	79.93	20231013	2.87	N	012510	500	151 억	3204607	N	N	36	N	N
120	20241011	090258	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	46450	-250	5	-0.54	243454800	5230	1.34	46500	46800	46400	60700	32700	46700	46549.42	10.55	-2709	48833	47766	46333	45266	43833	47050	44550	152	14000	500	34550	50	1	30382784	14113	41.58	2.77	12	0.02	1117.00	16765.00	78300	20240708	-40.68	26800	20231010	73.32	78300	-40.68	20240708	28850	61.01	20240104	78300	-40.68	20240708	26900	72.68	20231013	2.87	N	012510	500	151 억	3204607	N	N	36	N	N
121	20241010	160302	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	46700	-450	5	-0.95	17964444000	388269	96.97	47300	47400	44900	61200	33050	47150	46267.00	10.23	82978	50283	48716	47583	46016	44883	48150	45450	152	14050	500	34890	50	1	30382784	14189	41.81	2.79	12	1.28	1117.00	16765.00	78300	20240708	-40.36	26800	20231010	74.25	78300	-40.36	20240708	28850	61.87	20240104	78300	-40.36	20240708	26800	74.25	20231010	2.56	N	012510	500	151 억	3108210	N	N	30	N	N
122	20241010	150307	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	46650	-500	5	-1.06	16936296100	366236	91.46	47300	47400	44900	61200	33050	47150	46243.23	10.23	76292	50283	48716	47583	46016	44883	48150	45450	152	14050	500	34890	50	1	30382784	14174	41.76	2.78	12	1.21	1117.00	16765.00	78300	20240708	-40.42	26800	20231010	74.07	78300	-40.42	20240708	28850	61.70	20240104	78300	-40.42	20240708	26800	74.07	20231010	2.56	N	012510	500	151 억	3108210	N	N	193	N	N
123	20241010	140304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47050	-100	5	-0.21	15766274950	341324	85.24	47300	47400	44900	61200	33050	47150	46190.40	10.23	69668	50283	48716	47583	46016	44883	48150	45450	152	14050	500	34890	50	1	30382784	14295	42.12	2.81	12	1.12	1117.00	16765.00	78300	20240708	-39.91	26800	20231010	75.56	78300	-39.91	20240708	28850	63.08	20240104	78300	-39.91	20240708	26800	75.56	20231010	2.56	N	012510	500	151 억	3108210	N	N	193	N	N
124	20241010	130303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47150	0	3	0.00	14481083050	314097	78.44	47300	47400	44900	61200	33050	47150	46102.53	10.23	67550	50283	48716	47583	46016	44883	48150	45450	152	14050	500	34890	50	1	30382784	14325	42.21	2.81	12	1.03	1117.00	16765.00	78300	20240708	-39.78	26800	20231010	75.93	78300	-39.78	20240708	28850	63.43	20240104	78300	-39.78	20240708	26800	75.93	20231010	2.56	N	012510	500	151 억	3108210	N	N	193	N	N
125	20241010	120304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47000	-150	5	-0.32	13174498300	286355	71.51	47300	47400	44900	61200	33050	47150	46005.98	10.23	60041	50283	48716	47583	46016	44883	48150	45450	152	14050	500	34890	50	1	30382784	14280	42.08	2.80	12	0.94	1117.00	16765.00	78300	20240708	-39.97	26800	20231010	75.37	78300	-39.97	20240708	28850	62.91	20240104	78300	-39.97	20240708	26800	75.37	20231010	2.56	N	012510	500	151 억	3108210	N	N	193	N	N
126	20241010	110302	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	46750	-400	5	-0.85	11321582050	246878	61.65	47300	47400	44900	61200	33050	47150	45856.93	10.23	44316	50283	48716	47583	46016	44883	48150	45450	152	14050	500	34890	50	1	30382784	14204	41.85	2.79	12	0.81	1117.00	16765.00	78300	20240708	-40.29	26800	20231010	74.44	78300	-40.29	20240708	28850	62.05	20240104	78300	-40.29	20240708	26800	74.44	20231010	2.56	N	012510	500	151 억	3108210	N	N	193	N	N
127	20241010	100303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	45200	-1950	5	-4.14	8527904800	186237	46.51	47300	47400	44900	61200	33050	47150	45787.69	10.23	18490	50283	48716	47583	46016	44883	48150	45450	152	14050	500	34890	50	1	30382784	13733	40.47	2.70	12	0.61	1117.00	16765.00	78300	20240708	-42.27	26800	20231010	68.66	78300	-42.27	20240708	28850	56.67	20240104	78300	-42.27	20240708	26800	68.66	20231010	2.56	N	012510	500	151 억	3108210	N	N	193	N	N
128	20241010	090303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47000	-150	5	-0.32	658109900	13943	3.48	47300	47400	47000	61200	33050	47150	47201.49	10.23	-9031	50283	48716	47583	46016	44883	48150	45450	152	14050	500	34890	50	1	30382784	14280	42.08	2.80	12	0.05	1117.00	16765.00	78300	20240708	-39.97	26800	20231010	75.37	78300	-39.97	20240708	28850	62.91	20240104	78300	-39.97	20240708	26800	75.37	20231010	2.56	N	012510	500	151 억	3108210	N	N	193	N	N
129	20241008	160303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47150	-50	5	-0.11	18955562050	397387	45.02	47500	49150	46450	61300	33050	47200	47700.74	10.01	32268	55866	51532	49266	44932	42666	50400	43800	152	14100	500	34920	50	1	30382784	14325	42.21	2.81	12	1.31	1117.00	16765.00	78300	20240708	-39.78	26800	20231010	75.93	78300	-39.78	20240708	28850	63.43	20240104	78300	-39.78	20240708	26800	75.93	20231010	2.57	N	012510	500	151 억	3041811	N	N	193	N	N
130	20241008	150304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47100	-100	5	-0.21	17967262450	376373	42.64	47500	49150	46450	61300	33050	47200	47738.04	10.01	30583	55866	51532	49266	44932	42666	50400	43800	152	14100	500	34920	50	1	30382784	14310	42.17	2.81	12	1.24	1117.00	16765.00	78300	20240708	-39.85	26800	20231010	75.75	78300	-39.85	20240708	28850	63.26	20240104	78300	-39.85	20240708	26800	75.75	20231010	2.57	N	012510	500	151 억	3041811	N	N	1104	N	N
131	20241008	140304	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	46550	-650	5	-1.38	14946249050	311678	35.31	47500	49150	46550	61300	33050	47200	47954.35	10.01	3660	55866	51532	49266	44932	42666	50400	43800	152	14100	500	34920	50	1	30382784	14143	41.67	2.78	12	1.03	1117.00	16765.00	78300	20240708	-40.55	26800	20231010	73.69	78300	-40.55	20240708	28850	61.35	20240104	78300	-40.55	20240708	26800	73.69	20231010	2.57	N	012510	500	151 억	3041811	N	N	1104	N	N
132	20241008	130303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47950	750	2	1.59	11092140650	229831	26.04	47500	49150	47100	61300	33050	47200	48262.56	10.01	5485	55866	51532	49266	44932	42666	50400	43800	152	14100	500	34920	50	1	30382784	14569	42.93	2.86	12	0.76	1117.00	16765.00	78300	20240708	-38.76	26800	20231010	78.92	78300	-38.76	20240708	28850	66.20	20240104	78300	-38.76	20240708	26800	78.92	20231010	2.57	N	012510	500	151 억	3041811	N	N	1104	N	N
133	20241008	120302	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48050	850	2	1.80	10312847250	213604	24.20	47500	49150	47100	61300	33050	47200	48280.66	10.01	4413	55866	51532	49266	44932	42666	50400	43800	152	14100	500	34920	50	1	30382784	14599	43.02	2.87	12	0.70	1117.00	16765.00	78300	20240708	-38.63	26800	20231010	79.29	78300	-38.63	20240708	28850	66.55	20240104	78300	-38.63	20240708	26800	79.29	20231010	2.57	N	012510	500	151 억	3041811	N	N	1104	N	N
134	20241008	110302	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48150	950	2	2.01	9718139300	201257	22.80	47500	49150	47100	61300	33050	47200	48287.68	10.01	57	55866	51532	49266	44932	42666	50400	43800	152	14100	500	34920	50	1	30382784	14629	43.11	2.87	12	0.66	1117.00	16765.00	78300	20240708	-38.51	26800	20231010	79.66	78300	-38.51	20240708	28850	66.90	20240104	78300	-38.51	20240708	26800	79.66	20231010	2.57	N	012510	500	151 억	3041811	N	N	1104	N	N
135	20241008	100303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	48300	1100	2	2.33	8201350200	169778	19.23	47500	49150	47100	61300	33050	47200	48306.89	10.01	-5605	55866	51532	49266	44932	42666	50400	43800	152	14100	500	34920	50	1	30382784	14675	43.24	2.88	12	0.56	1117.00	16765.00	78300	20240708	-38.31	26800	20231010	80.22	78300	-38.31	20240708	28850	67.42	20240104	78300	-38.31	20240708	26800	80.22	20231010	2.57	N	012510	500	151 억	3041811	N	N	1104	N	N
136	20241008	090303	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47200	0	3	0.00	820414750	17327	1.96	47500	47550	47200	61300	33050	47200	47349.67	10.01	-4658	55866	51532	49266	44932	42666	50400	43800	152	14100	500	34920	50	1	30382784	14341	42.26	2.82	12	0.06	1117.00	16765.00	78300	20240708	-39.72	26800	20231010	76.12	78300	-39.72	20240708	28850	63.60	20240104	78300	-39.72	20240708	26800	76.12	20231010	2.57	N	012510	500	151 억	3041811	N	N	1104	N	N
137	20241007	160302	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47200	-5700	5	-10.78	43183281550	876896	736.67	53400	53600	47000	68700	37100	52900	49255.41	10.13	-56530	55166	54032	53266	52132	51366	53850	51950	152	15800	500	39140	50	1	30382784	14341	42.26	2.82	12	2.89	1117.00	16765.00	78300	20240708	-39.72	26800	20231010	76.12	78300	-39.72	20240708	28850	63.60	20240104	78300	-39.72	20240708	26800	76.12	20231010	2.64	N	012510	500	151 억	3079049	N	N	1104	N	N
138	20241007	150259	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	47300	-5600	5	-10.59	39033230250	788966	662.80	53400	53600	47000	68700	37100	52900	49473.77	10.13	-44812	55166	54032	53266	52132	51366	53850	51950	152	15800	500	39140	50	1	30382784	14371	42.35	2.82	12	2.60	1117.00	16765.00	78300	20240708	-39.59	26800	20231010	76.49	78300	-39.59	20240708	28850	63.95	20240104	78300	-39.59	20240708	26800	76.49	20231010	2.64	N	012510	500	151 억	3079049	N	N	7	N	N
139	20241007	140317	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	49300	-3600	5	-6.81	20846678500	410760	345.07	53400	53600	49200	68700	37100	52900	50751.31	10.13	-42336	55166	54032	53266	52132	51366	53850	51950	152	15800	500	39140	50	1	30382784	14979	44.14	2.94	12	1.35	1117.00	16765.00	78300	20240708	-37.04	26800	20231010	83.96	78300	-37.04	20240708	28850	70.88	20240104	78300	-37.04	20240708	26800	83.96	20231010	2.64	N	012510	500	151 억	3079049	N	N	7	N	N
140	20241007	130259	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	50400	-2500	5	-4.73	15347158450	300102	252.11	53400	53600	49900	68700	37100	52900	51139.62	10.13	-28787	55166	54032	53266	52132	51366	53850	51950	152	15800	500	39140	100	1	30382784	15313	45.12	3.01	12	0.99	1117.00	16765.00	78300	20240708	-35.63	26800	20231010	88.06	78300	-35.63	20240708	28850	74.70	20240104	78300	-35.63	20240708	26800	88.06	20231010	2.64	N	012510	500	151 억	3079049	N	N	7	N	N
141	20241007	120324	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	50400	-2500	5	-4.73	11456737600	222548	186.96	53400	53600	50400	68700	37100	52900	51479.65	10.13	-33462	55166	54032	53266	52132	51366	53850	51950	152	15800	500	39140	100	1	30382784	15313	45.12	3.01	12	0.73	1117.00	16765.00	78300	20240708	-35.63	26800	20231010	88.06	78300	-35.63	20240708	28850	74.70	20240104	78300	-35.63	20240708	26800	88.06	20231010	2.64	N	012510	500	151 억	3079049	N	N	7	N	N
142	20241007	110257	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	50700	-2200	5	-4.16	8617793100	166505	139.88	53400	53600	50700	68700	37100	52900	51756.74	10.13	-25053	55166	54032	53266	52132	51366	53850	51950	152	15800	500	39140	100	1	30382784	15404	45.39	3.02	12	0.55	1117.00	16765.00	78300	20240708	-35.25	26800	20231010	89.18	78300	-35.25	20240708	28850	75.74	20240104	78300	-35.25	20240708	26800	89.18	20231010	2.64	N	012510	500	151 억	3079049	N	N	7	N	N
143	20241007	100254	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	51700	-1200	5	-2.27	4180343500	79825	67.06	53400	53600	51100	68700	37100	52900	52368.64	10.13	4362	55166	54032	53266	52132	51366	53850	51950	152	15800	500	39140	100	1	30382784	15708	46.28	3.08	12	0.26	1117.00	16765.00	78300	20240708	-33.97	26800	20231010	92.91	78300	-33.97	20240708	28850	79.20	20240104	78300	-33.97	20240708	26800	92.91	20231010	2.64	N	012510	500	151 억	3079049	N	N	7	N	N
144	20241007	090242	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	53000	100	2	0.19	218863200	4119	3.46	53400	53600	52900	68700	37100	52900	53136.87	10.13	-2421	55166	54032	53266	52132	51366	53850	51950	152	15800	500	39140	100	1	30382784	16103	47.45	3.16	12	0.01	1117.00	16765.00	78300	20240708	-32.31	26800	20231010	97.76	78300	-32.31	20240708	28850	83.71	20240104	78300	-32.31	20240708	26800	97.76	20231010	2.64	N	012510	500	151 억	3079049	N	N	7	N	N
145	20241004	160248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	52900	-500	5	-0.94	6275930900	117934	79.82	52900	54400	52500	69400	37400	53400	53216.53	10.04	-11932	56533	54966	53133	51566	49733	55750	52350	152	16000	500	39510	100	1	30382784	16072	47.36	3.16	12	0.39	1117.00	16765.00	78300	20240708	-32.44	26800	20231010	97.39	78300	-32.44	20240708	28850	83.36	20240104	78300	-32.44	20240708	26800	97.39	20231010	2.55	N	012510	500	151 억	3051164	N	N	165	N	N
146	20241004	150248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	53100	-300	5	-0.56	5492172500	103114	69.79	52900	54400	52500	69400	37400	53400	53263.10	10.04	-12124	56533	54966	53133	51566	49733	55750	52350	152	16000	500	39510	100	1	30382784	16133	47.54	3.17	12	0.34	1117.00	16765.00	78300	20240708	-32.18	26800	20231010	98.13	78300	-32.18	20240708	28850	84.06	20240104	78300	-32.18	20240708	26800	98.13	20231010	2.55	N	012510	500	151 억	3051164	N	N	165	N	N
147	20241004	140249	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	52900	-500	5	-0.94	4620005000	86695	58.68	52900	54400	52500	69400	37400	53400	53290.31	10.04	-14839	56533	54966	53133	51566	49733	55750	52350	152	16000	500	39510	100	1	30382784	16072	47.36	3.16	12	0.29	1117.00	16765.00	78300	20240708	-32.44	26800	20231010	97.39	78300	-32.44	20240708	28850	83.36	20240104	78300	-32.44	20240708	26800	97.39	20231010	2.55	N	012510	500	151 억	3051164	N	N	165	N	N
148	20241004	130248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	52800	-600	5	-1.12	3651893900	68391	46.29	52900	54400	52500	69400	37400	53400	53397.29	10.04	-13801	56533	54966	53133	51566	49733	55750	52350	152	16000	500	39510	100	1	30382784	16042	47.27	3.15	12	0.23	1117.00	16765.00	78300	20240708	-32.57	26800	20231010	97.01	78300	-32.57	20240708	28850	83.02	20240104	78300	-32.57	20240708	26800	97.01	20231010	2.55	N	012510	500	151 억	3051164	N	N	165	N	N
149	20241004	120248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	53200	-200	5	-0.37	3029433800	56653	38.34	52900	54400	52500	69400	37400	53400	53473.51	10.04	-12479	56533	54966	53133	51566	49733	55750	52350	152	16000	500	39510	100	1	30382784	16164	47.63	3.17	12	0.19	1117.00	16765.00	78300	20240708	-32.06	26800	20231010	98.51	78300	-32.06	20240708	28850	84.40	20240104	78300	-32.06	20240708	26800	98.51	20231010	2.55	N	012510	500	151 억	3051164	N	N	165	N	N
150	20241004	110249	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	53600	200	2	0.37	2382721600	44539	30.14	52900	54400	52500	69400	37400	53400	53497.44	10.04	-10304	56533	54966	53133	51566	49733	55750	52350	152	16000	500	39510	100	1	30382784	16285	47.99	3.20	12	0.15	1117.00	16765.00	78300	20240708	-31.55	26800	20231010	100.00	78300	-31.55	20240708	28850	85.79	20240104	78300	-31.55	20240708	26800	100.00	20231010	2.55	N	012510	500	151 억	3051164	N	N	165	N	N
151	20241004	100248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	53400	0	3	0.00	1044494400	19704	13.34	52900	53500	52500	69400	37400	53400	53009.04	10.04	-5957	56533	54966	53133	51566	49733	55750	52350	152	16000	500	39510	100	1	30382784	16224	47.81	3.19	12	0.06	1117.00	16765.00	78300	20240708	-31.80	26800	20231010	99.25	78300	-31.80	20240708	28850	85.10	20240104	78300	-31.80	20240708	26800	99.25	20231010	2.55	N	012510	500	151 억	3051164	N	N	165	N	N
152	20241004	090246	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	52900	-500	5	-0.94	55707800	1052	0.71	52900	53300	52800	69400	37400	53400	52949.47	10.04	-251	56533	54966	53133	51566	49733	55750	52350	152	16000	500	39510	100	1	30382784	16072	47.36	3.16	12	0.00	1117.00	16765.00	78300	20240708	-32.44	26800	20231010	97.39	78300	-32.44	20240708	28850	83.36	20240104	78300	-32.44	20240708	26800	97.39	20231010	2.55	N	012510	500	151 억	3051164	N	N	165	N	N
153	20241002	160245	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	53400	1000	2	1.91	7899193600	147334	84.16	51600	54700	51300	68100	36700	52400	53614.26	9.94	-2266	57466	54932	53466	50932	49466	54200	50200	152	15700	500	38770	100	1	30382784	16224	47.81	3.19	12	0.48	1117.00	16765.00	78300	20240708	-31.80	26800	20231010	99.25	78300	-31.80	20240708	28850	85.10	20240104	78300	-31.80	20240708	26800	99.25	20231010	2.52	N	012510	500	151 억	3021305	N	N	165	N	N
154	20241002	150249	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	53500	1100	2	2.10	7481716300	139499	79.68	51600	54700	51300	68100	36700	52400	53632.77	9.94	-1549	57466	54932	53466	50932	49466	54200	50200	152	15700	500	38770	100	1	30382784	16255	47.90	3.19	12	0.46	1117.00	16765.00	78300	20240708	-31.67	26800	20231010	99.63	78300	-31.67	20240708	28850	85.44	20240104	78300	-31.67	20240708	26800	99.63	20231010	2.52	N	012510	500	151 억	3021305	N	N	751	N	N
155	20241002	140248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	54300	1900	2	3.63	6477802200	120869	69.04	51600	54700	51300	68100	36700	52400	53593.59	9.94	-814	57466	54932	53466	50932	49466	54200	50200	152	15700	500	38770	100	1	30382784	16498	48.61	3.24	12	0.40	1117.00	16765.00	78300	20240708	-30.65	26800	20231010	102.61	78300	-30.65	20240708	28850	88.21	20240104	78300	-30.65	20240708	26800	102.61	20231010	2.52	N	012510	500	151 억	3021305	N	N	751	N	N
156	20241002	130248	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	54600	2200	2	4.20	5936596900	110906	63.35	51600	54700	51300	68100	36700	52400	53528.20	9.94	2749	57466	54932	53466	50932	49466	54200	50200	152	15700	500	38770	100	1	30382784	16589	48.88	3.26	12	0.37	1117.00	16765.00	78300	20240708	-30.27	26800	20231010	103.73	78300	-30.27	20240708	28850	89.25	20240104	78300	-30.27	20240708	26800	103.73	20231010	2.52	N	012510	500	151 억	3021305	N	N	751	N	N
157	20241002	120245	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	54500	2100	2	4.01	5447880100	101942	58.23	51600	54700	51300	68100	36700	52400	53440.99	9.94	3927	57466	54932	53466	50932	49466	54200	50200	152	15700	500	38770	100	1	30382784	16559	48.79	3.25	12	0.34	1117.00	16765.00	78300	20240708	-30.40	26800	20231010	103.36	78300	-30.40	20240708	28850	88.91	20240104	78300	-30.40	20240708	26800	103.36	20231010	2.52	N	012510	500	151 억	3021305	N	N	751	N	N
158	20241002	110244	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	54300	1900	2	3.63	4515336100	84839	48.46	51600	54700	51300	68100	36700	52400	53222.42	9.94	7364	57466	54932	53466	50932	49466	54200	50200	152	15700	500	38770	100	1	30382784	16498	48.61	3.24	12	0.28	1117.00	16765.00	78300	20240708	-30.65	26800	20231010	102.61	78300	-30.65	20240708	28850	88.21	20240104	78300	-30.65	20240708	26800	102.61	20231010	2.52	N	012510	500	151 억	3021305	N	N	751	N	N
159	20241002	100244	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	53100	700	2	1.34	1895510600	36208	20.68	51600	53200	51300	68100	36700	52400	52350.60	9.94	-8800	57466	54932	53466	50932	49466	54200	50200	152	15700	500	38770	100	1	30382784	16133	47.54	3.17	12	0.12	1117.00	16765.00	78300	20240708	-32.18	26800	20231010	98.13	78300	-32.18	20240708	28850	84.06	20240104	78300	-32.18	20240708	26800	98.13	20231010	2.52	N	012510	500	151 억	3021305	N	N	751	N	N
160	20241002	090241	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	51400	-1000	5	-1.91	170862200	3318	1.90	51600	51600	51300	68100	36700	52400	51495.27	9.94	-373	57466	54932	53466	50932	49466	54200	50200	152	15700	500	38770	100	1	30382784	15617	46.02	3.07	12	0.01	1117.00	16765.00	78300	20240708	-34.36	26800	20231010	91.79	78300	-34.36	20240708	28850	78.16	20240104	78300	-34.36	20240708	26800	91.79	20231010	2.52	N	012510	500	151 억	3021305	N	N	751	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History