KissMeData/015360/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 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	160330	57	100.00	KOSPI		서비스업	N	N	N	N		N	51000	500	2	0.99	656731600	13073	78.40	50600	51100	48500	65600	35400	50500	50235.02	9.68	1553	54100	52300	51400	49600	48700	51850	49150	300	15100	5000	36360	100	1	6000000	3060	12.95	0.59	12	0.22	3939.00	85750.00	53500	20241029	-4.67	32350	20231024	57.65	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.15	N	015360	5000	300 억	580993	N	N	0	N	N
3	20241031	150334	57	100.00	KOSPI		서비스업	N	N	N	N		N	50700	200	2	0.40	634314500	12632	75.76	50600	51100	48500	65600	35400	50500	50214.89	9.68	1492	54100	52300	51400	49600	48700	51850	49150	300	15100	5000	36360	100	1	6000000	3042	12.87	0.59	12	0.21	3939.00	85750.00	53500	20241029	-5.23	32350	20231024	56.72	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.15	N	015360	5000	300 억	580993	N	N	0	N	N
4	20241031	140334	57	100.00	KOSPI		서비스업	N	N	N	N		N	51000	500	2	0.99	611920900	12192	73.12	50600	51100	48500	65600	35400	50500	50190.36	9.68	1729	54100	52300	51400	49600	48700	51850	49150	300	15100	5000	36360	100	1	6000000	3060	12.95	0.59	12	0.20	3939.00	85750.00	53500	20241029	-4.67	32350	20231024	57.65	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.15	N	015360	5000	300 억	580993	N	N	0	N	N
5	20241031	130333	57	100.00	KOSPI		서비스업	N	N	N	N		N	50600	100	2	0.20	551925200	11013	66.05	50600	51100	48500	65600	35400	50500	50115.79	9.68	1729	54100	52300	51400	49600	48700	51850	49150	300	15100	5000	36360	100	1	6000000	3036	12.85	0.59	12	0.18	3939.00	85750.00	53500	20241029	-5.42	32350	20231024	56.41	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.15	N	015360	5000	300 억	580993	N	N	0	N	N
6	20241031	120333	57	100.00	KOSPI		서비스업	N	N	N	N		N	50400	-100	5	-0.20	446834800	8947	53.66	50600	50600	48500	65600	35400	50500	49942.42	9.68	1992	54100	52300	51400	49600	48700	51850	49150	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.15	3939.00	85750.00	53500	20241029	-5.79	32350	20231024	55.80	53500	-5.79	20241029	32650	54.36	20240102	53500	-5.79	20241029	32500	55.08	20231227	0.15	N	015360	5000	300 억	580993	N	N	0	N	N
7	20241031	110335	57	100.00	KOSPI		서비스업	N	N	N	N		N	50400	-100	5	-0.20	417974200	8374	50.22	50600	50600	48500	65600	35400	50500	49913.33	9.68	1926	54100	52300	51400	49600	48700	51850	49150	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.14	3939.00	85750.00	53500	20241029	-5.79	32350	20231024	55.80	53500	-5.79	20241029	32650	54.36	20240102	53500	-5.79	20241029	32500	55.08	20231227	0.15	N	015360	5000	300 억	580993	N	N	0	N	N
8	20241031	100333	57	100.00	KOSPI		서비스업	N	N	N	N		N	50400	-100	5	-0.20	385743100	7734	46.38	50600	50600	48500	65600	35400	50500	49876.27	9.68	1637	54100	52300	51400	49600	48700	51850	49150	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.13	3939.00	85750.00	53500	20241029	-5.79	32350	20231024	55.80	53500	-5.79	20241029	32650	54.36	20240102	53500	-5.79	20241029	32500	55.08	20231227	0.15	N	015360	5000	300 억	580993	N	N	0	N	N
9	20241031	090333	57	100.00	KOSPI		서비스업	N	N	N	N		N	50000	-500	5	-0.99	87903700	1770	10.62	50600	50600	48500	65600	35400	50500	49663.11	9.68	198	54100	52300	51400	49600	48700	51850	49150	300	15100	5000	36360	100	1	6000000	3000	12.69	0.58	12	0.03	3939.00	85750.00	53500	20241029	-6.54	32350	20231024	54.56	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.15	N	015360	5000	300 억	580993	N	N	0	N	N
10	20241030	160331	57	100.00	KOSPI		서비스업	N	N	N	N		N	50500	-2000	5	-3.81	851814200	16610	146.58	52500	53200	50500	68200	36800	52500	51284.16	9.79	-3944	54500	53500	52500	51500	50500	54000	52000	300	15700	5000	37800	100	1	6000000	3030	12.82	0.59	12	0.28	3939.00	85750.00	53500	20241029	-5.61	32350	20231024	56.11	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	587371	N	N	0	N	N
11	20241030	150338	57	100.00	KOSPI		서비스업	N	N	N	N		N	51000	-1500	5	-2.86	810102200	15786	139.30	52500	53200	50500	68200	36800	52500	51317.76	9.79	-3694	54500	53500	52500	51500	50500	54000	52000	300	15700	5000	37800	100	1	6000000	3060	12.95	0.59	12	0.26	3939.00	85750.00	53500	20241029	-4.67	32350	20231024	57.65	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.14	N	015360	5000	300 억	587371	N	N	0	N	N
12	20241030	140335	57	100.00	KOSPI		서비스업	N	N	N	N		N	50900	-1600	5	-3.05	686099600	13349	117.80	52500	53200	50500	68200	36800	52500	51397.08	9.79	-3113	54500	53500	52500	51500	50500	54000	52000	300	15700	5000	37800	100	1	6000000	3054	12.92	0.59	12	0.22	3939.00	85750.00	53500	20241029	-4.86	32350	20231024	57.34	53500	-4.86	20241029	32650	55.90	20240102	53500	-4.86	20241029	32500	56.62	20231227	0.14	N	015360	5000	300 억	587371	N	N	0	N	N
13	20241030	130335	57	100.00	KOSPI		서비스업	N	N	N	N		N	51000	-1500	5	-2.86	642146600	12486	110.18	52500	53200	50500	68200	36800	52500	51429.33	9.79	-3092	54500	53500	52500	51500	50500	54000	52000	300	15700	5000	37800	100	1	6000000	3060	12.95	0.59	12	0.21	3939.00	85750.00	53500	20241029	-4.67	32350	20231024	57.65	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.14	N	015360	5000	300 억	587371	N	N	0	N	N
14	20241030	120336	57	100.00	KOSPI		서비스업	N	N	N	N		N	51100	-1400	5	-2.67	579366600	11257	99.34	52500	53200	50500	68200	36800	52500	51467.23	9.79	-2971	54500	53500	52500	51500	50500	54000	52000	300	15700	5000	37800	100	1	6000000	3066	12.97	0.60	12	0.19	3939.00	85750.00	53500	20241029	-4.49	32350	20231024	57.96	53500	-4.49	20241029	32650	56.51	20240102	53500	-4.49	20241029	32500	57.23	20231227	0.14	N	015360	5000	300 억	587371	N	N	0	N	N
15	20241030	110334	57	100.00	KOSPI		서비스업	N	N	N	N		N	51300	-1200	5	-2.29	492474500	9562	84.38	52500	53200	50500	68200	36800	52500	51503.29	9.79	-2725	54500	53500	52500	51500	50500	54000	52000	300	15700	5000	37800	100	1	6000000	3078	13.02	0.60	12	0.16	3939.00	85750.00	53500	20241029	-4.11	32350	20231024	58.58	53500	-4.11	20241029	32650	57.12	20240102	53500	-4.11	20241029	32500	57.85	20231227	0.14	N	015360	5000	300 억	587371	N	N	0	N	N
16	20241030	100333	57	100.00	KOSPI		서비스업	N	N	N	N		N	51200	-1300	5	-2.48	378364900	7344	64.81	52500	53200	50500	68200	36800	52500	51520.28	9.79	-1773	54500	53500	52500	51500	50500	54000	52000	300	15700	5000	37800	100	1	6000000	3072	13.00	0.60	12	0.12	3939.00	85750.00	53500	20241029	-4.30	32350	20231024	58.27	53500	-4.30	20241029	32650	56.81	20240102	53500	-4.30	20241029	32500	57.54	20231227	0.14	N	015360	5000	300 억	587371	N	N	0	N	N
17	20241030	090334	57	100.00	KOSPI		서비스업	N	N	N	N		N	52000	-500	5	-0.95	25917000	497	4.39	52500	53200	51800	68200	36800	52500	52146.88	9.79	79	54500	53500	52500	51500	50500	54000	52000	300	15700	5000	37800	100	1	6000000	3120	13.20	0.61	12	0.01	3939.00	85750.00	53500	20241029	-2.80	32350	20231024	60.74	53500	-2.80	20241029	32650	59.26	20240102	53500	-2.80	20241029	32500	60.00	20231227	0.14	N	015360	5000	300 억	587371	N	N	0	N	N
18	20241029	160323	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	52500	200	2	0.38	597548800	11330	128.65	52300	53500	51500	67900	36700	52300	52740.41	9.78	797	53300	52800	51900	51400	50500	53050	51650	300	15600	5000	37650	100	1	6000000	3150	13.33	0.61	12	0.19	3939.00	85750.00	53500	20241029	-1.87	32350	20231024	62.29	53500	-1.87	20241029	32650	60.80	20240102	53500	-1.87	20241029	32500	61.54	20231227	0.15	N	015360	5000	300 억	586515	N	N	0	N	N
19	20241029	150329	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	52800	500	2	0.96	576909200	10937	124.19	52300	53500	51500	67900	36700	52300	52748.40	9.78	947	53300	52800	51900	51400	50500	53050	51650	300	15600	5000	37650	100	1	6000000	3168	13.40	0.62	12	0.18	3939.00	85750.00	53500	20241029	-1.31	32350	20231024	63.21	53500	-1.31	20241029	32650	61.72	20240102	53500	-1.31	20241029	32500	62.46	20231227	0.15	N	015360	5000	300 억	586515	N	N	0	N	N
20	20241029	140324	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	52400	100	2	0.19	563924200	10690	121.38	52300	53500	51500	67900	36700	52300	52752.50	9.78	977	53300	52800	51900	51400	50500	53050	51650	300	15600	5000	37650	100	1	6000000	3144	13.30	0.61	12	0.18	3939.00	85750.00	53500	20241029	-2.06	32350	20231024	61.98	53500	-2.06	20241029	32650	60.49	20240102	53500	-2.06	20241029	32500	61.23	20231227	0.15	N	015360	5000	300 억	586515	N	N	0	N	N
21	20241029	130325	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	52500	200	2	0.38	485685900	9193	104.38	52300	53500	51500	67900	36700	52300	52832.14	9.78	1038	53300	52800	51900	51400	50500	53050	51650	300	15600	5000	37650	100	1	6000000	3150	13.33	0.61	12	0.15	3939.00	85750.00	53500	20241029	-1.87	32350	20231024	62.29	53500	-1.87	20241029	32650	60.80	20240102	53500	-1.87	20241029	32500	61.54	20231227	0.15	N	015360	5000	300 억	586515	N	N	0	N	N
22	20241029	120327	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	52900	600	2	1.15	409169300	7739	87.87	52300	53500	51500	67900	36700	52300	52871.08	9.78	1246	53300	52800	51900	51400	50500	53050	51650	300	15600	5000	37650	100	1	6000000	3174	13.43	0.62	12	0.13	3939.00	85750.00	53500	20241029	-1.12	32350	20231024	63.52	53500	-1.12	20241029	32650	62.02	20240102	53500	-1.12	20241029	32500	62.77	20231227	0.15	N	015360	5000	300 억	586515	N	N	0	N	N
23	20241029	110330	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	52800	500	2	0.96	356099400	6738	76.51	52300	53500	51500	67900	36700	52300	52849.42	9.78	1200	53300	52800	51900	51400	50500	53050	51650	300	15600	5000	37650	100	1	6000000	3168	13.40	0.62	12	0.11	3939.00	85750.00	53500	20241029	-1.31	32350	20231024	63.21	53500	-1.31	20241029	32650	61.72	20240102	53500	-1.31	20241029	32500	62.46	20231227	0.15	N	015360	5000	300 억	586515	N	N	0	N	N
24	20241029	100328	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	53300	1000	2	1.91	228848300	4337	49.24	52300	53500	51500	67900	36700	52300	52766.50	9.78	1331	53300	52800	51900	51400	50500	53050	51650	300	15600	5000	37650	100	1	6000000	3198	13.53	0.62	12	0.07	3939.00	85750.00	53500	20241029	-0.37	32350	20231024	64.76	53500	-0.37	20241029	32650	63.25	20240102	53500	-0.37	20241029	32500	64.00	20231227	0.15	N	015360	5000	300 억	586515	N	N	0	N	N
25	20241028	160323	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	52300	1300	2	2.55	456188900	8806	114.75	51000	52400	51000	66300	35700	51000	51804.33	9.79	-768	52333	51666	51033	50366	49733	51650	50350	300	15300	5000	36720	100	1	6000000	3138	13.28	0.61	12	0.15	3939.00	85750.00	52400	20241028	-0.19	32350	20231024	61.67	52400	-0.19	20241028	32650	60.18	20240102	52400	-0.19	20241028	32500	60.92	20231227	0.13	N	015360	5000	300 억	587667	N	N	1	N	N
26	20241028	150324	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	52200	1200	2	2.35	443459200	8562	111.57	51000	52400	51000	66300	35700	51000	51793.88	9.79	-787	52333	51666	51033	50366	49733	51650	50350	300	15300	5000	36720	100	1	6000000	3132	13.25	0.61	12	0.14	3939.00	85750.00	52400	20241028	-0.38	32350	20231024	61.36	52400	-0.38	20241028	32650	59.88	20240102	52400	-0.38	20241028	32500	60.62	20231227	0.13	N	015360	5000	300 억	587667	N	N	1	N	N
27	20241028	140326	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51800	800	2	1.57	290163400	5622	73.26	51000	52100	51000	66300	35700	51000	51612.13	9.79	-1274	52333	51666	51033	50366	49733	51650	50350	300	15300	5000	36720	100	1	6000000	3108	13.15	0.60	12	0.09	3939.00	85750.00	52100	20241028	-0.58	32350	20231024	60.12	52100	-0.58	20241028	32650	58.65	20240102	52100	-0.58	20241028	32500	59.38	20231227	0.13	N	015360	5000	300 억	587667	N	N	1	N	N
28	20241028	130324	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51900	900	2	1.76	213720100	4143	53.99	51000	52100	51000	66300	35700	51000	51585.83	9.79	-1475	52333	51666	51033	50366	49733	51650	50350	300	15300	5000	36720	100	1	6000000	3114	13.18	0.61	12	0.07	3939.00	85750.00	52100	20241028	-0.38	32350	20231024	60.43	52100	-0.38	20241028	32650	58.96	20240102	52100	-0.38	20241028	32500	59.69	20231227	0.13	N	015360	5000	300 억	587667	N	N	1	N	N
29	20241028	120324	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51900	900	2	1.76	169431200	3288	42.85	51000	52100	51000	66300	35700	51000	51530.17	9.79	-1049	52333	51666	51033	50366	49733	51650	50350	300	15300	5000	36720	100	1	6000000	3114	13.18	0.61	12	0.05	3939.00	85750.00	52100	20241028	-0.38	32350	20231024	60.43	52100	-0.38	20241028	32650	58.96	20240102	52100	-0.38	20241028	32500	59.69	20231227	0.13	N	015360	5000	300 억	587667	N	N	1	N	N
30	20241028	110304	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51500	500	2	0.98	148436400	2882	37.56	51000	52100	51000	66300	35700	51000	51504.65	9.79	-1027	52333	51666	51033	50366	49733	51650	50350	300	15300	5000	36720	100	1	6000000	3090	13.07	0.60	12	0.05	3939.00	85750.00	52100	20241028	-1.15	32350	20231024	59.20	52100	-1.15	20241028	32650	57.73	20240102	52100	-1.15	20241028	32500	58.46	20231227	0.13	N	015360	5000	300 억	587667	N	N	1	N	N
31	20241028	100321	57	100.00	KOSPI		서비스업	N	N	N	N		N	51400	400	2	0.78	84257700	1641	21.38	51000	51700	51000	66300	35700	51000	51345.34	9.79	-534	52333	51666	51033	50366	49733	51650	50350	300	15300	5000	36720	100	1	6000000	3084	13.05	0.60	12	0.03	3939.00	85750.00	52000	20241023	-1.15	32350	20231024	58.89	52000	-1.15	20241023	32650	57.43	20240102	52000	-1.15	20241023	32500	58.15	20231227	0.13	N	015360	5000	300 억	587667	N	N	1	N	N
32	20241028	090322	57	100.00	KOSPI		서비스업	N	N	N	N		N	51200	200	2	0.39	9232900	181	2.36	51000	51200	51000	66300	35700	51000	51010.50	9.79	-64	52333	51666	51033	50366	49733	51650	50350	300	15300	5000	36720	100	1	6000000	3072	13.00	0.60	12	0.00	3939.00	85750.00	52000	20241023	-1.54	32350	20231024	58.27	52000	-1.54	20241023	32650	56.81	20240102	52000	-1.54	20241023	32500	57.54	20231227	0.13	N	015360	5000	300 억	587667	N	N	1	N	N
33	20241025	160321	57	100.00	KOSPI		서비스업	N	N	N	N		N	51000	0	3	0.00	388255300	7608	64.26	51000	51700	50400	66300	35700	51000	51032.72	9.77	-29	53000	52000	51000	50000	49000	51500	49500	300	15300	5000	36720	100	1	6000000	3060	12.95	0.59	12	0.13	3939.00	85750.00	52000	20241023	-1.92	32350	20231024	57.65	52000	-1.92	20241023	32650	56.20	20240102	52000	-1.92	20241023	32350	57.65	20231025	0.13	N	015360	5000	300 억	586423	N	N	1	N	N
34	20241025	150325	57	100.00	KOSPI		서비스업	N	N	N	N		N	51000	0	3	0.00	307195200	6019	50.84	51000	51700	50400	66300	35700	51000	51037.58	9.77	707	53000	52000	51000	50000	49000	51500	49500	300	15300	5000	36720	100	1	6000000	3060	12.95	0.59	12	0.10	3939.00	85750.00	52000	20241023	-1.92	32350	20231024	57.65	52000	-1.92	20241023	32650	56.20	20240102	52000	-1.92	20241023	32350	57.65	20231025	0.13	N	015360	5000	300 억	586423	N	N	0	N	N
35	20241025	140323	57	100.00	KOSPI		서비스업	N	N	N	N		N	51400	400	2	0.78	263934400	5174	43.70	51000	51700	50400	66300	35700	51000	51011.67	9.77	729	53000	52000	51000	50000	49000	51500	49500	300	15300	5000	36720	100	1	6000000	3084	13.05	0.60	12	0.09	3939.00	85750.00	52000	20241023	-1.15	32350	20231024	58.89	52000	-1.15	20241023	32650	57.43	20240102	52000	-1.15	20241023	32350	58.89	20231025	0.13	N	015360	5000	300 억	586423	N	N	0	N	N
36	20241025	130326	57	100.00	KOSPI		서비스업	N	N	N	N		N	51500	500	2	0.98	247539100	4855	41.01	51000	51700	50400	66300	35700	51000	50986.43	9.77	637	53000	52000	51000	50000	49000	51500	49500	300	15300	5000	36720	100	1	6000000	3090	13.07	0.60	12	0.08	3939.00	85750.00	52000	20241023	-0.96	32350	20231024	59.20	52000	-0.96	20241023	32650	57.73	20240102	52000	-0.96	20241023	32350	59.20	20231025	0.13	N	015360	5000	300 억	586423	N	N	0	N	N
37	20241025	120325	57	100.00	KOSPI		서비스업	N	N	N	N		N	51300	300	2	0.59	205297000	4033	34.06	51000	51700	50400	66300	35700	51000	50904.29	9.77	169	53000	52000	51000	50000	49000	51500	49500	300	15300	5000	36720	100	1	6000000	3078	13.02	0.60	12	0.07	3939.00	85750.00	52000	20241023	-1.35	32350	20231024	58.58	52000	-1.35	20241023	32650	57.12	20240102	52000	-1.35	20241023	32350	58.58	20231025	0.13	N	015360	5000	300 억	586423	N	N	0	N	N
38	20241025	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	50900	-100	5	-0.20	173173700	3405	28.76	51000	51700	50400	66300	35700	51000	50858.65	9.77	83	53000	52000	51000	50000	49000	51500	49500	300	15300	5000	36720	100	1	6000000	3054	12.92	0.59	12	0.06	3939.00	85750.00	52000	20241023	-2.12	32350	20231024	57.34	52000	-2.12	20241023	32650	55.90	20240102	52000	-2.12	20241023	32350	57.34	20231025	0.13	N	015360	5000	300 억	586423	N	N	0	N	N
39	20241025	100324	57	100.00	KOSPI		서비스업	N	N	N	N		N	50900	-100	5	-0.20	135309500	2662	22.48	51000	51700	50400	66300	35700	51000	50830.02	9.77	87	53000	52000	51000	50000	49000	51500	49500	300	15300	5000	36720	100	1	6000000	3054	12.92	0.59	12	0.04	3939.00	85750.00	52000	20241023	-2.12	32350	20231024	57.34	52000	-2.12	20241023	32650	55.90	20240102	52000	-2.12	20241023	32350	57.34	20231025	0.13	N	015360	5000	300 억	586423	N	N	0	N	N
40	20241025	090323	57	100.00	KOSPI		서비스업	N	N	N	N		N	51000	0	3	0.00	3519500	69	0.58	51000	51100	51000	66300	35700	51000	51007.25	9.77	-7	53000	52000	51000	50000	49000	51500	49500	300	15300	5000	36720	100	1	6000000	3060	12.95	0.59	12	0.00	3939.00	85750.00	52000	20241023	-1.92	32350	20231024	57.65	52000	-1.92	20241023	32650	56.20	20240102	52000	-1.92	20241023	32350	57.65	20231025	0.13	N	015360	5000	300 억	586423	N	N	0	N	N
41	20241024	160319	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51000	-400	5	-0.78	604016300	11829	55.02	51400	52000	50000	66800	36000	51400	51062.46	9.77	289	53300	52350	51050	50100	48800	52825	50575	300	15400	5000	37000	100	1	6000000	3060	12.95	0.59	12	0.20	3939.00	85750.00	52000	20241023	-1.92	32350	20231024	57.65	52000	0.00	20241023	32650	56.20	20240102	52000	-1.92	20241023	32350	57.65	20231024	0.12	N	015360	5000	300 억	585932	N	N	0	N	N
42	20241024	150320	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51100	-300	5	-0.58	585351600	11463	53.31	51400	52000	50000	66800	36000	51400	51064.43	9.77	210	53300	52350	51050	50100	48800	52825	50575	300	15400	5000	37000	100	1	6000000	3066	12.97	0.60	12	0.19	3939.00	85750.00	52000	20241023	-1.73	32350	20231024	57.96	52000	0.00	20241023	32650	56.51	20240102	52000	-1.73	20241023	32350	57.96	20231024	0.12	N	015360	5000	300 억	585932	N	N	0	N	N
43	20241024	140320	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51000	-400	5	-0.78	522982600	10245	47.65	51400	52000	50000	66800	36000	51400	51047.59	9.77	-58	53300	52350	51050	50100	48800	52825	50575	300	15400	5000	37000	100	1	6000000	3060	12.95	0.59	12	0.17	3939.00	85750.00	52000	20241023	-1.92	32350	20231024	57.65	52000	0.00	20241023	32650	56.20	20240102	52000	-1.92	20241023	32350	57.65	20231024	0.12	N	015360	5000	300 억	585932	N	N	0	N	N
44	20241024	130322	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	50900	-500	5	-0.97	433513300	8493	39.50	51400	52000	50000	66800	36000	51400	51043.60	9.77	4	53300	52350	51050	50100	48800	52825	50575	300	15400	5000	37000	100	1	6000000	3054	12.92	0.59	12	0.14	3939.00	85750.00	52000	20241023	-2.12	32350	20231024	57.34	52000	0.00	20241023	32650	55.90	20240102	52000	-2.12	20241023	32350	57.34	20231024	0.12	N	015360	5000	300 억	585932	N	N	0	N	N
45	20241024	120321	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51000	-400	5	-0.78	421061100	8248	38.36	51400	52000	50000	66800	36000	51400	51050.08	9.77	0	53300	52350	51050	50100	48800	52825	50575	300	15400	5000	37000	100	1	6000000	3060	12.95	0.59	12	0.14	3939.00	85750.00	52000	20241023	-1.92	32350	20231024	57.65	52000	0.00	20241023	32650	56.20	20240102	52000	-1.92	20241023	32350	57.65	20231024	0.12	N	015360	5000	300 억	585932	N	N	0	N	N
46	20241024	110322	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51100	-300	5	-0.58	368216400	7209	33.53	51400	52000	50000	66800	36000	51400	51077.32	9.77	-263	53300	52350	51050	50100	48800	52825	50575	300	15400	5000	37000	100	1	6000000	3066	12.97	0.60	12	0.12	3939.00	85750.00	52000	20241023	-1.73	32350	20231024	57.96	52000	0.00	20241023	32650	56.51	20240102	52000	-1.73	20241023	32350	57.96	20231024	0.12	N	015360	5000	300 억	585932	N	N	0	N	N
47	20241024	100322	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51100	-300	5	-0.58	263548400	5157	23.98	51400	52000	50000	66800	36000	51400	51104.98	9.77	-381	53300	52350	51050	50100	48800	52825	50575	300	15400	5000	37000	100	1	6000000	3066	12.97	0.60	12	0.09	3939.00	85750.00	52000	20241023	-1.73	32350	20231024	57.96	52000	0.00	20241023	32650	56.51	20240102	52000	-1.73	20241023	32350	57.96	20231024	0.12	N	015360	5000	300 억	585932	N	N	0	N	N
48	20241024	090319	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	50900	-500	5	-0.97	87490600	1703	7.92	51400	52000	50100	66800	36000	51400	51374.40	9.77	-535	53300	52350	51050	50100	48800	52825	50575	300	15400	5000	37000	100	1	6000000	3054	12.92	0.59	12	0.03	3939.00	85750.00	52000	20241023	-2.12	32350	20231024	57.34	52000	0.00	20241023	32650	55.90	20240102	52000	-2.12	20241023	32350	57.34	20231024	0.12	N	015360	5000	300 억	585932	N	N	0	N	N
49	20241023	160323	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51400	1450	2	2.90	1094322200	21456	135.28	50200	52000	49750	64900	35000	49950	51002.96	9.70	3581	51416	50682	49566	48832	47716	51050	49200	300	14950	5000	35960	100	1	6000000	3084	13.05	0.60	12	0.36	3939.00	85750.00	52000	20241023	-1.15	32350	20231024	58.89	52000	-1.15	20241023	32650	57.43	20240102	52000	-1.15	20241023	32350	58.89	20231024	0.12	N	015360	5000	300 억	581809	N	N	0	N	N
50	20241023	150326	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51100	1150	2	2.30	1047448200	20543	129.53	50200	52000	49750	64900	35000	49950	50988.08	9.70	3906	51416	50682	49566	48832	47716	51050	49200	300	14950	5000	35960	100	1	6000000	3066	12.97	0.60	12	0.34	3939.00	85750.00	52000	20241023	-1.73	32350	20231024	57.96	52000	-1.73	20241023	32650	56.51	20240102	52000	-1.73	20241023	32350	57.96	20231024	0.12	N	015360	5000	300 억	581809	N	N	0	N	N
51	20241023	140326	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51500	1550	2	3.10	901208600	17691	111.54	50200	52000	49750	64900	35000	49950	50941.64	9.70	3309	51416	50682	49566	48832	47716	51050	49200	300	14950	5000	35960	100	1	6000000	3090	13.07	0.60	12	0.29	3939.00	85750.00	52000	20241023	-0.96	32350	20231024	59.20	52000	-0.96	20241023	32650	57.73	20240102	52000	-0.96	20241023	32350	59.20	20231024	0.12	N	015360	5000	300 억	581809	N	N	0	N	N
52	20241023	130323	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	51500	1550	2	3.10	772630900	15201	95.84	50200	51700	49750	64900	35000	49950	50827.64	9.70	2547	51416	50682	49566	48832	47716	51050	49200	300	14950	5000	35960	100	1	6000000	3090	13.07	0.60	12	0.25	3939.00	85750.00	51700	20241023	-0.39	32350	20231024	59.20	51700	-0.39	20241023	32650	57.73	20240102	51700	-0.39	20241023	32350	59.20	20231024	0.12	N	015360	5000	300 억	581809	N	N	0	N	N
53	20241023	120321	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	50600	650	2	1.30	375186200	7435	46.88	50200	50800	49750	64900	35000	49950	50462.17	9.70	-2046	51416	50682	49566	48832	47716	51050	49200	300	14950	5000	35960	100	1	6000000	3036	12.85	0.59	12	0.12	3939.00	85750.00	50800	20241023	-0.39	32350	20231024	56.41	50800	-0.39	20241023	32650	54.98	20240102	50800	-0.39	20241023	32350	56.41	20231024	0.12	N	015360	5000	300 억	581809	N	N	0	N	N
54	20241023	110321	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	50500	550	2	1.10	321467400	6370	40.16	50200	50800	49750	64900	35000	49950	50465.84	9.70	-1980	51416	50682	49566	48832	47716	51050	49200	300	14950	5000	35960	100	1	6000000	3030	12.82	0.59	12	0.11	3939.00	85750.00	50800	20241023	-0.59	32350	20231024	56.11	50800	-0.59	20241023	32650	54.67	20240102	50800	-0.59	20241023	32350	56.11	20231024	0.12	N	015360	5000	300 억	581809	N	N	0	N	N
55	20241023	100321	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	50700	750	2	1.50	265601900	5267	33.21	50200	50800	49750	64900	35000	49950	50427.55	9.70	-1871	51416	50682	49566	48832	47716	51050	49200	300	14950	5000	35960	100	1	6000000	3042	12.87	0.59	12	0.09	3939.00	85750.00	50800	20241023	-0.20	32350	20231024	56.72	50800	-0.20	20241023	32650	55.28	20240102	50800	-0.20	20241023	32350	56.72	20231024	0.12	N	015360	5000	300 억	581809	N	N	0	N	N
56	20241023	090321	57	100.00	KOSPI		서비스업	N	N	N	N		N	49750	-200	5	-0.40	34330400	687	4.33	50200	50200	49750	64900	35000	49950	49971.47	9.70	-384	51416	50682	49566	48832	47716	51050	49200	300	14950	5000	35960	50	1	6000000	2985	12.63	0.58	12	0.01	3939.00	85750.00	50300	20241022	-1.09	32350	20231024	53.79	50300	-1.09	20241022	32650	52.37	20240102	50300	-1.09	20241022	32350	53.79	20231024	0.12	N	015360	5000	300 억	581809	N	N	0	N	N
57	20241022	160317	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	49950	1500	2	3.10	782804950	15793	274.76	48450	50300	48450	62900	33950	48450	49565.90	9.68	588	48950	48700	48250	48000	47550	48825	48125	300	14450	5000	34880	50	1	6000000	2997	12.68	0.58	12	0.26	3939.00	85750.00	50300	20241022	-0.70	32350	20231024	54.40	50300	-0.70	20241022	32650	52.99	20240102	50300	-0.70	20241022	32350	54.40	20231024	0.11	N	015360	5000	300 억	580864	N	N	0	N	N
58	20241022	150322	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	49550	1100	2	2.27	758219700	15299	266.16	48450	50300	48450	62900	33950	48450	49560.08	9.68	558	48950	48700	48250	48000	47550	48825	48125	300	14450	5000	34880	50	1	6000000	2973	12.58	0.58	12	0.25	3939.00	85750.00	50300	20241022	-1.49	32350	20231024	53.17	50300	-1.49	20241022	32650	51.76	20240102	50300	-1.49	20241022	32350	53.17	20231024	0.11	N	015360	5000	300 억	580864	N	N	0	N	N
59	20241022	140322	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	49450	1000	2	2.06	733914350	14808	257.62	48450	50300	48450	62900	33950	48450	49562.02	9.68	427	48950	48700	48250	48000	47550	48825	48125	300	14450	5000	34880	50	1	6000000	2967	12.55	0.58	12	0.25	3939.00	85750.00	50300	20241022	-1.69	32350	20231024	52.86	50300	-1.69	20241022	32650	51.45	20240102	50300	-1.69	20241022	32350	52.86	20231024	0.11	N	015360	5000	300 억	580864	N	N	0	N	N
60	20241022	130321	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	49850	1400	2	2.89	664818600	13419	233.46	48450	50300	48450	62900	33950	48450	49543.08	9.68	442	48950	48700	48250	48000	47550	48825	48125	300	14450	5000	34880	50	1	6000000	2991	12.66	0.58	12	0.22	3939.00	85750.00	50300	20241022	-0.89	32350	20231024	54.10	50300	-0.89	20241022	32650	52.68	20240102	50300	-0.89	20241022	32350	54.10	20231024	0.11	N	015360	5000	300 억	580864	N	N	0	N	N
61	20241022	120320	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	49800	1350	2	2.79	518442600	10489	182.48	48450	50000	48450	62900	33950	48450	49427.27	9.68	634	48950	48700	48250	48000	47550	48825	48125	300	14450	5000	34880	50	1	6000000	2988	12.64	0.58	12	0.17	3939.00	85750.00	50000	20241022	-0.40	32350	20231024	53.94	50000	-0.40	20241022	32650	52.53	20240102	50000	-0.40	20241022	32350	53.94	20231024	0.11	N	015360	5000	300 억	580864	N	N	0	N	N
62	20241022	110319	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	49550	1100	2	2.27	336261550	6829	118.81	48450	49750	48450	62900	33950	48450	49240.23	9.68	-369	48950	48700	48250	48000	47550	48825	48125	300	14450	5000	34880	50	1	6000000	2973	12.58	0.58	12	0.11	3939.00	85750.00	49750	20241022	-0.40	32350	20231024	53.17	49750	-0.40	20241022	32650	51.76	20240102	49750	-0.40	20241022	32350	53.17	20231024	0.11	N	015360	5000	300 억	580864	N	N	0	N	N
63	20241022	100320	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	49150	700	2	1.44	261079350	5308	92.35	48450	49750	48450	62900	33950	48450	49186.01	9.68	-816	48950	48700	48250	48000	47550	48825	48125	300	14450	5000	34880	50	1	6000000	2949	12.48	0.57	12	0.09	3939.00	85750.00	49750	20241022	-1.21	32350	20231024	51.93	49750	-1.21	20241022	32650	50.54	20240102	49750	-1.21	20241022	32350	51.93	20231024	0.11	N	015360	5000	300 억	580864	N	N	0	N	N
64	20241022	090320	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	48950	500	2	1.03	26897200	552	9.60	48450	49450	48450	62900	33950	48450	48726.81	9.68	7	48950	48700	48250	48000	47550	48825	48125	300	14450	5000	34880	50	1	6000000	2937	12.43	0.57	12	0.01	3939.00	85750.00	49450	20241022	-1.01	32350	20231024	51.31	49450	-1.01	20241022	32650	49.92	20240102	49450	-1.01	20241022	32350	51.31	20231024	0.11	N	015360	5000	300 억	580864	N	N	0	N	N
65	20241021	160318	57	100.00	KOSPI		서비스업	N	N	N	N		N	48450	500	2	1.04	277205250	5748	60.54	47950	48500	47800	62300	33600	47950	48195.37	9.70	-920	48783	48366	47833	47416	46883	48575	47625	300	14350	5000	34520	50	1	6000000	2907	12.30	0.57	12	0.10	3939.00	85750.00	48950	20240910	-1.02	32350	20231024	49.77	48950	-1.02	20240910	32650	48.39	20240102	48950	-1.02	20240910	32350	49.77	20231024	0.11	N	015360	5000	300 억	581765	N	N	0	N	N
66	20241021	150320	57	100.00	KOSPI		서비스업	N	N	N	N		N	48200	250	2	0.52	225303500	4675	49.24	47950	48500	47800	62300	33600	47950	48193.26	9.70	-892	48783	48366	47833	47416	46883	48575	47625	300	14350	5000	34520	50	1	6000000	2892	12.24	0.56	12	0.08	3939.00	85750.00	48950	20240910	-1.53	32350	20231024	49.00	48950	-1.53	20240910	32650	47.63	20240102	48950	-1.53	20240910	32350	49.00	20231024	0.11	N	015360	5000	300 억	581765	N	N	0	N	N
67	20241021	140320	57	100.00	KOSPI		서비스업	N	N	N	N		N	48100	150	2	0.31	208973500	4336	45.67	47950	48500	47800	62300	33600	47950	48195.00	9.70	-888	48783	48366	47833	47416	46883	48575	47625	300	14350	5000	34520	50	1	6000000	2886	12.21	0.56	12	0.07	3939.00	85750.00	48950	20240910	-1.74	32350	20231024	48.69	48950	-1.74	20240910	32650	47.32	20240102	48950	-1.74	20240910	32350	48.69	20231024	0.11	N	015360	5000	300 억	581765	N	N	0	N	N
68	20241021	130318	57	100.00	KOSPI		서비스업	N	N	N	N		N	48100	150	2	0.31	200993100	4170	43.92	47950	48500	47800	62300	33600	47950	48199.78	9.70	-899	48783	48366	47833	47416	46883	48575	47625	300	14350	5000	34520	50	1	6000000	2886	12.21	0.56	12	0.07	3939.00	85750.00	48950	20240910	-1.74	32350	20231024	48.69	48950	-1.74	20240910	32650	47.32	20240102	48950	-1.74	20240910	32350	48.69	20231024	0.11	N	015360	5000	300 억	581765	N	N	0	N	N
69	20241021	120319	57	100.00	KOSPI		서비스업	N	N	N	N		N	48300	350	2	0.73	182434900	3785	39.87	47950	48500	47800	62300	33600	47950	48199.45	9.70	-855	48783	48366	47833	47416	46883	48575	47625	300	14350	5000	34520	50	1	6000000	2898	12.26	0.56	12	0.06	3939.00	85750.00	48950	20240910	-1.33	32350	20231024	49.30	48950	-1.33	20240910	32650	47.93	20240102	48950	-1.33	20240910	32350	49.30	20231024	0.11	N	015360	5000	300 억	581765	N	N	0	N	N
70	20241021	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	48450	500	2	1.04	165998750	3445	36.29	47950	48500	47800	62300	33600	47950	48185.41	9.70	-830	48783	48366	47833	47416	46883	48575	47625	300	14350	5000	34520	50	1	6000000	2907	12.30	0.57	12	0.06	3939.00	85750.00	48950	20240910	-1.02	32350	20231024	49.77	48950	-1.02	20240910	32650	48.39	20240102	48950	-1.02	20240910	32350	49.77	20231024	0.11	N	015360	5000	300 억	581765	N	N	0	N	N
71	20241021	100320	57	100.00	KOSPI		서비스업	N	N	N	N		N	48250	300	2	0.63	122845100	2553	26.89	47950	48500	47800	62300	33600	47950	48117.94	9.70	-639	48783	48366	47833	47416	46883	48575	47625	300	14350	5000	34520	50	1	6000000	2895	12.25	0.56	12	0.04	3939.00	85750.00	48950	20240910	-1.43	32350	20231024	49.15	48950	-1.43	20240910	32650	47.78	20240102	48950	-1.43	20240910	32350	49.15	20231024	0.11	N	015360	5000	300 억	581765	N	N	0	N	N
72	20241021	090318	57	100.00	KOSPI		서비스업	N	N	N	N		N	47950	0	3	0.00	14097300	294	3.10	47950	47950	47950	62300	33600	47950	47950.00	9.70	-80	48783	48366	47833	47416	46883	48575	47625	300	14350	5000	34520	50	1	6000000	2877	12.17	0.56	12	0.00	3939.00	85750.00	48950	20240910	-2.04	32350	20231024	48.22	48950	-2.04	20240910	32650	46.86	20240102	48950	-2.04	20240910	32350	48.22	20231024	0.11	N	015360	5000	300 억	581765	N	N	0	N	N
73	20241018	160317	57	100.00	KOSPI		서비스업	N	N	N	N		N	47950	650	2	1.37	452449650	9463	273.58	47300	48250	47300	61400	33150	47300	47812.03	9.67	1434	47966	47632	47166	46832	46366	47800	47000	300	14100	5000	34050	50	1	6000000	2877	12.17	0.56	12	0.16	3939.00	85750.00	48950	20240910	-2.04	32350	20231024	48.22	48950	-2.04	20240910	32650	46.86	20240102	48950	-2.04	20240910	32350	48.22	20231024	0.11	N	015360	5000	300 억	580040	N	N	1	N	N
74	20241018	150323	57	100.00	KOSPI		서비스업	N	N	N	N		N	47800	500	2	1.06	429266200	8978	259.55	47300	48250	47300	61400	33150	47300	47813.12	9.67	1426	47966	47632	47166	46832	46366	47800	47000	300	14100	5000	34050	50	1	6000000	2868	12.14	0.56	12	0.15	3939.00	85750.00	48950	20240910	-2.35	32350	20231024	47.76	48950	-2.35	20240910	32650	46.40	20240102	48950	-2.35	20240910	32350	47.76	20231024	0.11	N	015360	5000	300 억	580040	N	N	1	N	N
75	20241018	140329	57	100.00	KOSPI		서비스업	N	N	N	N		N	47900	600	2	1.27	402247050	8413	243.22	47300	48250	47300	61400	33150	47300	47812.56	9.67	1302	47966	47632	47166	46832	46366	47800	47000	300	14100	5000	34050	50	1	6000000	2874	12.16	0.56	12	0.14	3939.00	85750.00	48950	20240910	-2.15	32350	20231024	48.07	48950	-2.15	20240910	32650	46.71	20240102	48950	-2.15	20240910	32350	48.07	20231024	0.11	N	015360	5000	300 억	580040	N	N	1	N	N
76	20241018	130319	57	100.00	KOSPI		서비스업	N	N	N	N		N	48100	800	2	1.69	360250250	7538	217.92	47300	48250	47300	61400	33150	47300	47791.22	9.67	1299	47966	47632	47166	46832	46366	47800	47000	300	14100	5000	34050	50	1	6000000	2886	12.21	0.56	12	0.13	3939.00	85750.00	48950	20240910	-1.74	32350	20231024	48.69	48950	-1.74	20240910	32650	47.32	20240102	48950	-1.74	20240910	32350	48.69	20231024	0.11	N	015360	5000	300 억	580040	N	N	1	N	N
77	20241018	120325	57	100.00	KOSPI		서비스업	N	N	N	N		N	48200	900	2	1.90	343027800	7180	207.57	47300	48250	47300	61400	33150	47300	47775.46	9.67	1377	47966	47632	47166	46832	46366	47800	47000	300	14100	5000	34050	50	1	6000000	2892	12.24	0.56	12	0.12	3939.00	85750.00	48950	20240910	-1.53	32350	20231024	49.00	48950	-1.53	20240910	32650	47.63	20240102	48950	-1.53	20240910	32350	49.00	20231024	0.11	N	015360	5000	300 억	580040	N	N	1	N	N
78	20241018	110322	57	100.00	KOSPI		서비스업	N	N	N	N		N	48200	900	2	1.90	320626200	6715	194.13	47300	48200	47300	61400	33150	47300	47747.76	9.67	1420	47966	47632	47166	46832	46366	47800	47000	300	14100	5000	34050	50	1	6000000	2892	12.24	0.56	12	0.11	3939.00	85750.00	48950	20240910	-1.53	32350	20231024	49.00	48950	-1.53	20240910	32650	47.63	20240102	48950	-1.53	20240910	32350	49.00	20231024	0.11	N	015360	5000	300 억	580040	N	N	1	N	N
79	20241018	100319	57	100.00	KOSPI		서비스업	N	N	N	N		N	47800	500	2	1.06	170201950	3577	103.41	47300	48000	47300	61400	33150	47300	47582.32	9.67	1250	47966	47632	47166	46832	46366	47800	47000	300	14100	5000	34050	50	1	6000000	2868	12.14	0.56	12	0.06	3939.00	85750.00	48950	20240910	-2.35	32350	20231024	47.76	48950	-2.35	20240910	32650	46.40	20240102	48950	-2.35	20240910	32350	47.76	20231024	0.11	N	015360	5000	300 억	580040	N	N	1	N	N
80	20241018	090319	57	100.00	KOSPI		서비스업	N	N	N	N		N	47450	150	2	0.32	3360350	71	2.05	47300	47450	47300	61400	33150	47300	47328.87	9.67	-38	47966	47632	47166	46832	46366	47800	47000	300	14100	5000	34050	50	1	6000000	2847	12.05	0.55	12	0.00	3939.00	85750.00	48950	20240910	-3.06	32350	20231024	46.68	48950	-3.06	20240910	32650	45.33	20240102	48950	-3.06	20240910	32350	46.68	20231024	0.11	N	015360	5000	300 억	580040	N	N	1	N	N
81	20241017	160318	57	100.00	KOSPI		서비스업	N	N	N	N		N	47300	100	2	0.21	163502250	3459	67.64	46700	47500	46700	61300	33050	47200	47268.65	9.67	112	47800	47500	47050	46750	46300	47650	46900	300	14100	5000	33980	50	1	6000000	2838	12.01	0.55	12	0.06	3939.00	85750.00	48950	20240910	-3.37	32350	20231024	46.21	48950	-3.37	20240910	32650	44.87	20240102	48950	-3.37	20240910	32350	46.21	20231024	0.11	N	015360	5000	300 억	580246	N	N	1	N	N
82	20241017	150318	57	100.00	KOSPI		서비스업	N	N	N	N		N	47350	150	2	0.32	142406450	3013	58.92	46700	47500	46700	61300	33050	47200	47264.01	9.67	220	47800	47500	47050	46750	46300	47650	46900	300	14100	5000	33980	50	1	6000000	2841	12.02	0.55	12	0.05	3939.00	85750.00	48950	20240910	-3.27	32350	20231024	46.37	48950	-3.27	20240910	32650	45.02	20240102	48950	-3.27	20240910	32350	46.37	20231024	0.11	N	015360	5000	300 억	580246	N	N	0	N	N
83	20241017	140319	57	100.00	KOSPI		서비스업	N	N	N	N		N	47300	100	2	0.21	97470800	2062	40.32	46700	47500	46700	61300	33050	47200	47270.03	9.67	3	47800	47500	47050	46750	46300	47650	46900	300	14100	5000	33980	50	1	6000000	2838	12.01	0.55	12	0.03	3939.00	85750.00	48950	20240910	-3.37	32350	20231024	46.21	48950	-3.37	20240910	32650	44.87	20240102	48950	-3.37	20240910	32350	46.21	20231024	0.11	N	015360	5000	300 억	580246	N	N	0	N	N
84	20241017	130318	57	100.00	KOSPI		서비스업	N	N	N	N		N	47250	50	2	0.11	65560750	1387	27.12	46700	47500	46700	61300	33050	47200	47268.02	9.67	-66	47800	47500	47050	46750	46300	47650	46900	300	14100	5000	33980	50	1	6000000	2835	12.00	0.55	12	0.02	3939.00	85750.00	48950	20240910	-3.47	32350	20231024	46.06	48950	-3.47	20240910	32650	44.72	20240102	48950	-3.47	20240910	32350	46.06	20231024	0.11	N	015360	5000	300 억	580246	N	N	0	N	N
85	20241017	120320	57	100.00	KOSPI		서비스업	N	N	N	N		N	47300	100	2	0.21	44560250	943	18.44	46700	47500	46700	61300	33050	47200	47253.71	9.67	-20	47800	47500	47050	46750	46300	47650	46900	300	14100	5000	33980	50	1	6000000	2838	12.01	0.55	12	0.02	3939.00	85750.00	48950	20240910	-3.37	32350	20231024	46.21	48950	-3.37	20240910	32650	44.87	20240102	48950	-3.37	20240910	32350	46.21	20231024	0.11	N	015360	5000	300 억	580246	N	N	0	N	N
86	20241017	110319	57	100.00	KOSPI		서비스업	N	N	N	N		N	47300	100	2	0.21	38882950	823	16.09	46700	47500	46700	61300	33050	47200	47245.38	9.67	-46	47800	47500	47050	46750	46300	47650	46900	300	14100	5000	33980	50	1	6000000	2838	12.01	0.55	12	0.01	3939.00	85750.00	48950	20240910	-3.37	32350	20231024	46.21	48950	-3.37	20240910	32650	44.87	20240102	48950	-3.37	20240910	32350	46.21	20231024	0.11	N	015360	5000	300 억	580246	N	N	0	N	N
87	20241017	100320	57	100.00	KOSPI		서비스업	N	N	N	N		N	47400	200	2	0.42	26394150	559	10.93	46700	47500	46700	61300	33050	47200	47216.73	9.67	-72	47800	47500	47050	46750	46300	47650	46900	300	14100	5000	33980	50	1	6000000	2844	12.03	0.55	12	0.01	3939.00	85750.00	48950	20240910	-3.17	32350	20231024	46.52	48950	-3.17	20240910	32650	45.18	20240102	48950	-3.17	20240910	32350	46.52	20231024	0.11	N	015360	5000	300 억	580246	N	N	0	N	N
88	20241017	090317	57	100.00	KOSPI		서비스업	N	N	N	N		N	47150	-50	5	-0.11	7462650	159	3.11	46700	47150	46700	61300	33050	47200	46934.91	9.67	-84	47800	47500	47050	46750	46300	47650	46900	300	14100	5000	33980	50	1	6000000	2829	11.97	0.55	12	0.00	3939.00	85750.00	48950	20240910	-3.68	32350	20231024	45.75	48950	-3.68	20240910	32650	44.41	20240102	48950	-3.68	20240910	32350	45.75	20231024	0.11	N	015360	5000	300 억	580246	N	N	0	N	N
89	20241016	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	47200	150	2	0.32	239191500	5075	57.62	47000	47350	46600	61100	32950	47050	47131.33	9.67	710	48050	47550	47000	46500	45950	47800	46750	300	14050	5000	33870	50	1	6000000	2832	11.98	0.55	12	0.08	3939.00	85750.00	48950	20240910	-3.58	32350	20231024	45.90	48950	-3.58	20240910	32650	44.56	20240102	48950	-3.58	20240910	32350	45.90	20231024	0.09	N	015360	5000	300 억	580059	N	N	4	N	N
90	20241016	150318	57	100.00	KOSPI		서비스업	N	N	N	N		N	47300	250	2	0.53	235077800	4988	56.63	47000	47350	46600	61100	32950	47050	47128.67	9.67	677	48050	47550	47000	46500	45950	47800	46750	300	14050	5000	33870	50	1	6000000	2838	12.01	0.55	12	0.08	3939.00	85750.00	48950	20240910	-3.37	32350	20231024	46.21	48950	-3.37	20240910	32650	44.87	20240102	48950	-3.37	20240910	32350	46.21	20231024	0.09	N	015360	5000	300 억	580059	N	N	4	N	N
91	20241016	140318	57	100.00	KOSPI		서비스업	N	N	N	N		N	47200	150	2	0.32	190591550	4046	45.94	47000	47200	46600	61100	32950	47050	47106.17	9.67	427	48050	47550	47000	46500	45950	47800	46750	300	14050	5000	33870	50	1	6000000	2832	11.98	0.55	12	0.07	3939.00	85750.00	48950	20240910	-3.58	32350	20231024	45.90	48950	-3.58	20240910	32650	44.56	20240102	48950	-3.58	20240910	32350	45.90	20231024	0.09	N	015360	5000	300 억	580059	N	N	4	N	N
92	20241016	130317	57	100.00	KOSPI		서비스업	N	N	N	N		N	47150	100	2	0.21	168895550	3586	40.71	47000	47200	46600	61100	32950	47050	47098.59	9.67	367	48050	47550	47000	46500	45950	47800	46750	300	14050	5000	33870	50	1	6000000	2829	11.97	0.55	12	0.06	3939.00	85750.00	48950	20240910	-3.68	32350	20231024	45.75	48950	-3.68	20240910	32650	44.41	20240102	48950	-3.68	20240910	32350	45.75	20231024	0.09	N	015360	5000	300 억	580059	N	N	4	N	N
93	20241016	120317	57	100.00	KOSPI		서비스업	N	N	N	N		N	47200	150	2	0.32	129249800	2745	31.16	47000	47200	46600	61100	32950	47050	47085.54	9.67	262	48050	47550	47000	46500	45950	47800	46750	300	14050	5000	33870	50	1	6000000	2832	11.98	0.55	12	0.05	3939.00	85750.00	48950	20240910	-3.58	32350	20231024	45.90	48950	-3.58	20240910	32650	44.56	20240102	48950	-3.58	20240910	32350	45.90	20231024	0.09	N	015360	5000	300 억	580059	N	N	4	N	N
94	20241016	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	47100	50	2	0.11	93893850	1995	22.65	47000	47150	46600	61100	32950	47050	47064.59	9.67	-103	48050	47550	47000	46500	45950	47800	46750	300	14050	5000	33870	50	1	6000000	2826	11.96	0.55	12	0.03	3939.00	85750.00	48950	20240910	-3.78	32350	20231024	45.60	48950	-3.78	20240910	32650	44.26	20240102	48950	-3.78	20240910	32350	45.60	20231024	0.09	N	015360	5000	300 억	580059	N	N	4	N	N
95	20241016	100316	57	100.00	KOSPI		서비스업	N	N	N	N		N	47100	50	2	0.11	71572100	1521	17.27	47000	47150	46600	61100	32950	47050	47055.95	9.67	-241	48050	47550	47000	46500	45950	47800	46750	300	14050	5000	33870	50	1	6000000	2826	11.96	0.55	12	0.03	3939.00	85750.00	48950	20240910	-3.78	32350	20231024	45.60	48950	-3.78	20240910	32650	44.26	20240102	48950	-3.78	20240910	32350	45.60	20231024	0.09	N	015360	5000	300 억	580059	N	N	4	N	N
96	20241016	090318	57	100.00	KOSPI		서비스업	N	N	N	N		N	47000	-50	5	-0.11	2584450	55	0.62	47000	47050	46600	61100	32950	47050	46990.00	9.67	-24	48050	47550	47000	46500	45950	47800	46750	300	14050	5000	33870	50	1	6000000	2820	11.93	0.55	12	0.00	3939.00	85750.00	48950	20240910	-3.98	32350	20231024	45.29	48950	-3.98	20240910	32650	43.95	20240102	48950	-3.98	20240910	32350	45.29	20231024	0.09	N	015360	5000	300 억	580059	N	N	4	N	N
97	20241015	160315	57	100.00	KOSPI		서비스업	N	N	N	N		N	47050	500	2	1.07	413074950	8804	135.61	46450	47500	46450	60500	32600	46550	46918.96	9.62	3226	47150	46850	46350	46050	45550	47000	46200	300	13950	5000	33510	50	1	6000000	2823	11.94	0.55	12	0.15	3939.00	85750.00	48950	20240910	-3.88	32350	20231024	45.44	48950	-3.88	20240910	32650	44.10	20240102	48950	-3.88	20240910	32350	45.44	20231024	0.09	N	015360	5000	300 억	577152	N	N	4	N	N
98	20241015	150317	57	100.00	KOSPI		서비스업	N	N	N	N		N	46850	300	2	0.64	393649150	8390	129.24	46450	47500	46450	60500	32600	46550	46918.85	9.62	3150	47150	46850	46350	46050	45550	47000	46200	300	13950	5000	33510	50	1	6000000	2811	11.89	0.55	12	0.14	3939.00	85750.00	48950	20240910	-4.29	32350	20231024	44.82	48950	-4.29	20240910	32650	43.49	20240102	48950	-4.29	20240910	32350	44.82	20231024	0.09	N	015360	5000	300 억	577152	N	N	1	N	N
99	20241015	140317	57	100.00	KOSPI		서비스업	N	N	N	N		N	46850	300	2	0.64	359067750	7651	117.85	46450	47500	46450	60500	32600	46550	46930.83	9.62	2837	47150	46850	46350	46050	45550	47000	46200	300	13950	5000	33510	50	1	6000000	2811	11.89	0.55	12	0.13	3939.00	85750.00	48950	20240910	-4.29	32350	20231024	44.82	48950	-4.29	20240910	32650	43.49	20240102	48950	-4.29	20240910	32350	44.82	20231024	0.09	N	015360	5000	300 억	577152	N	N	1	N	N
100	20241015	130318	57	100.00	KOSPI		서비스업	N	N	N	N		N	47050	500	2	1.07	211259800	4507	69.42	46450	47200	46450	60500	32600	46550	46873.71	9.62	1803	47150	46850	46350	46050	45550	47000	46200	300	13950	5000	33510	50	1	6000000	2823	11.94	0.55	12	0.08	3939.00	85750.00	48950	20240910	-3.88	32350	20231024	45.44	48950	-3.88	20240910	32650	44.10	20240102	48950	-3.88	20240910	32350	45.44	20231024	0.09	N	015360	5000	300 억	577152	N	N	1	N	N
101	20241015	120316	57	100.00	KOSPI		서비스업	N	N	N	N		N	47050	500	2	1.07	133080550	2846	43.84	46450	47050	46450	60500	32600	46550	46760.56	9.62	1536	47150	46850	46350	46050	45550	47000	46200	300	13950	5000	33510	50	1	6000000	2823	11.94	0.55	12	0.05	3939.00	85750.00	48950	20240910	-3.88	32350	20231024	45.44	48950	-3.88	20240910	32650	44.10	20240102	48950	-3.88	20240910	32350	45.44	20231024	0.09	N	015360	5000	300 억	577152	N	N	1	N	N
102	20241015	110318	57	100.00	KOSPI		서비스업	N	N	N	N		N	46800	250	2	0.54	71490000	1532	23.60	46450	46900	46450	60500	32600	46550	46664.49	9.62	539	47150	46850	46350	46050	45550	47000	46200	300	13950	5000	33510	50	1	6000000	2808	11.88	0.55	12	0.03	3939.00	85750.00	48950	20240910	-4.39	32350	20231024	44.67	48950	-4.39	20240910	32650	43.34	20240102	48950	-4.39	20240910	32350	44.67	20231024	0.09	N	015360	5000	300 억	577152	N	N	1	N	N
103	20241015	100318	57	100.00	KOSPI		서비스업	N	N	N	N		N	46800	250	2	0.54	51093700	1096	16.88	46450	46900	46450	60500	32600	46550	46618.34	9.62	446	47150	46850	46350	46050	45550	47000	46200	300	13950	5000	33510	50	1	6000000	2808	11.88	0.55	12	0.02	3939.00	85750.00	48950	20240910	-4.39	32350	20231024	44.67	48950	-4.39	20240910	32650	43.34	20240102	48950	-4.39	20240910	32350	44.67	20231024	0.09	N	015360	5000	300 억	577152	N	N	1	N	N
104	20241015	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	46450	-100	5	-0.21	4598550	99	1.52	46450	46450	46450	60500	32600	46550	46450.00	9.62	-14	47150	46850	46350	46050	45550	47000	46200	300	13950	5000	33510	50	1	6000000	2787	11.79	0.54	12	0.00	3939.00	85750.00	48950	20240910	-5.11	32350	20231024	43.59	48950	-5.11	20240910	32650	42.27	20240102	48950	-5.11	20240910	32350	43.59	20231024	0.09	N	015360	5000	300 억	577152	N	N	1	N	N
105	20241014	160310	57	100.00	KOSPI		서비스업	N	N	N	N		N	46550	600	2	1.31	300001600	6492	151.93	46400	46650	45850	59700	32200	45950	46210.65	9.60	778	47016	46482	46216	45682	45416	46350	45550	300	13750	5000	33080	50	1	6000000	2793	11.82	0.54	12	0.11	3939.00	85750.00	48950	20240910	-4.90	32350	20231024	43.89	48950	-4.90	20240910	32650	42.57	20240102	48950	-4.90	20240910	32350	43.89	20231024	0.09	N	015360	5000	300 억	576112	N	N	1	N	N
106	20241014	150312	57	100.00	KOSPI		서비스업	N	N	N	N		N	46450	500	2	1.09	236510700	5125	119.94	46400	46650	45850	59700	32200	45950	46148.43	9.60	223	47016	46482	46216	45682	45416	46350	45550	300	13750	5000	33080	50	1	6000000	2787	11.79	0.54	12	0.09	3939.00	85750.00	48950	20240910	-5.11	32350	20231024	43.59	48950	-5.11	20240910	32650	42.27	20240102	48950	-5.11	20240910	32350	43.59	20231024	0.09	N	015360	5000	300 억	576112	N	N	0	N	N
107	20241014	140313	57	100.00	KOSPI		서비스업	N	N	N	N		N	46450	500	2	1.09	187961500	4080	95.48	46400	46450	45850	59700	32200	45950	46069.00	9.60	99	47016	46482	46216	45682	45416	46350	45550	300	13750	5000	33080	50	1	6000000	2787	11.79	0.54	12	0.07	3939.00	85750.00	48950	20240910	-5.11	32350	20231024	43.59	48950	-5.11	20240910	32650	42.27	20240102	48950	-5.11	20240910	32350	43.59	20231024	0.09	N	015360	5000	300 억	576112	N	N	0	N	N
108	20241014	130313	57	100.00	KOSPI		서비스업	N	N	N	N		N	46100	150	2	0.33	113836750	2473	57.88	46400	46450	45850	59700	32200	45950	46031.84	9.60	-175	47016	46482	46216	45682	45416	46350	45550	300	13750	5000	33080	50	1	6000000	2766	11.70	0.54	12	0.04	3939.00	85750.00	48950	20240910	-5.82	32350	20231024	42.50	48950	-5.82	20240910	32650	41.19	20240102	48950	-5.82	20240910	32350	42.50	20231024	0.09	N	015360	5000	300 억	576112	N	N	0	N	N
109	20241014	120307	57	100.00	KOSPI		서비스업	N	N	N	N		N	46150	200	2	0.44	95825950	2082	48.72	46400	46450	45850	59700	32200	45950	46025.91	9.60	-156	47016	46482	46216	45682	45416	46350	45550	300	13750	5000	33080	50	1	6000000	2769	11.72	0.54	12	0.03	3939.00	85750.00	48950	20240910	-5.72	32350	20231024	42.66	48950	-5.72	20240910	32650	41.35	20240102	48950	-5.72	20240910	32350	42.66	20231024	0.09	N	015360	5000	300 억	576112	N	N	0	N	N
110	20241014	110311	57	100.00	KOSPI		서비스업	N	N	N	N		N	46050	100	2	0.22	81627500	1774	41.52	46400	46450	45850	59700	32200	45950	46013.25	9.60	-135	47016	46482	46216	45682	45416	46350	45550	300	13750	5000	33080	50	1	6000000	2763	11.69	0.54	12	0.03	3939.00	85750.00	48950	20240910	-5.92	32350	20231024	42.35	48950	-5.92	20240910	32650	41.04	20240102	48950	-5.92	20240910	32350	42.35	20231024	0.09	N	015360	5000	300 억	576112	N	N	0	N	N
111	20241014	100311	57	100.00	KOSPI		서비스업	N	N	N	N		N	46000	50	2	0.11	31829800	691	16.17	46400	46450	45900	59700	32200	45950	46063.39	9.60	-19	47016	46482	46216	45682	45416	46350	45550	300	13750	5000	33080	50	1	6000000	2760	11.68	0.54	12	0.01	3939.00	85750.00	48950	20240910	-6.03	32350	20231024	42.19	48950	-6.03	20240910	32650	40.89	20240102	48950	-6.03	20240910	32350	42.19	20231024	0.09	N	015360	5000	300 억	576112	N	N	0	N	N
112	20241014	090313	57	100.00	KOSPI		서비스업	N	N	N	N		N	46050	100	2	0.22	2311050	50	1.17	46400	46450	46000	59700	32200	45950	46221.00	9.60	18	47016	46482	46216	45682	45416	46350	45550	300	13750	5000	33080	50	1	6000000	2763	11.69	0.54	12	0.00	3939.00	85750.00	48950	20240910	-5.92	32350	20231024	42.35	48950	-5.92	20240910	32650	41.04	20240102	48950	-5.92	20240910	32350	42.35	20231024	0.09	N	015360	5000	300 억	576112	N	N	0	N	N
113	20241011	160306	57	100.00	KOSPI		서비스업	N	N	N	N		N	45950	-450	5	-0.97	197268150	4272	66.24	46750	46750	45950	60300	32500	46400	46177.00	9.61	-430	47000	46700	46250	45950	45500	46850	46100	300	13900	5000	33400	50	1	6000000	2757	11.67	0.54	12	0.07	3939.00	85750.00	48950	20240910	-6.13	32350	20231024	42.04	48950	-6.13	20240910	32650	40.74	20240102	48950	-6.13	20240910	32350	42.04	20231024	0.09	N	015360	5000	300 억	576857	N	N	0	N	N
114	20241011	150310	57	100.00	KOSPI		서비스업	N	N	N	N		N	46100	-300	5	-0.65	180842750	3915	60.71	46750	46750	46000	60300	32500	46400	46192.27	9.61	-367	47000	46700	46250	45950	45500	46850	46100	300	13900	5000	33400	50	1	6000000	2766	11.70	0.54	12	0.07	3939.00	85750.00	48950	20240910	-5.82	32350	20231024	42.50	48950	-5.82	20240910	32650	41.19	20240102	48950	-5.82	20240910	32350	42.50	20231024	0.09	N	015360	5000	300 억	576857	N	N	0	N	N
115	20241011	140312	57	100.00	KOSPI		서비스업	N	N	N	N		N	46100	-300	5	-0.65	132773800	2871	44.52	46750	46750	46050	60300	32500	46400	46246.53	9.61	-267	47000	46700	46250	45950	45500	46850	46100	300	13900	5000	33400	50	1	6000000	2766	11.70	0.54	12	0.05	3939.00	85750.00	48950	20240910	-5.82	32350	20231024	42.50	48950	-5.82	20240910	32650	41.19	20240102	48950	-5.82	20240910	32350	42.50	20231024	0.09	N	015360	5000	300 억	576857	N	N	0	N	N
116	20241011	130312	57	100.00	KOSPI		서비스업	N	N	N	N		N	46200	-200	5	-0.43	110637500	2392	37.09	46750	46750	46050	60300	32500	46400	46253.14	9.61	-193	47000	46700	46250	45950	45500	46850	46100	300	13900	5000	33400	50	1	6000000	2772	11.73	0.54	12	0.04	3939.00	85750.00	48950	20240910	-5.62	32350	20231024	42.81	48950	-5.62	20240910	32650	41.50	20240102	48950	-5.62	20240910	32350	42.81	20231024	0.09	N	015360	5000	300 억	576857	N	N	0	N	N
117	20241011	120311	57	100.00	KOSPI		서비스업	N	N	N	N		N	46100	-300	5	-0.65	96563250	2087	32.36	46750	46750	46050	60300	32500	46400	46268.93	9.61	-239	47000	46700	46250	45950	45500	46850	46100	300	13900	5000	33400	50	1	6000000	2766	11.70	0.54	12	0.03	3939.00	85750.00	48950	20240910	-5.82	32350	20231024	42.50	48950	-5.82	20240910	32650	41.19	20240102	48950	-5.82	20240910	32350	42.50	20231024	0.09	N	015360	5000	300 억	576857	N	N	0	N	N
118	20241011	110310	57	100.00	KOSPI		서비스업	N	N	N	N		N	46250	-150	5	-0.32	46131500	996	15.44	46750	46750	46050	60300	32500	46400	46316.77	9.61	-36	47000	46700	46250	45950	45500	46850	46100	300	13900	5000	33400	50	1	6000000	2775	11.74	0.54	12	0.02	3939.00	85750.00	48950	20240910	-5.52	32350	20231024	42.97	48950	-5.52	20240910	32650	41.65	20240102	48950	-5.52	20240910	32350	42.97	20231024	0.09	N	015360	5000	300 억	576857	N	N	0	N	N
119	20241011	100316	57	100.00	KOSPI		서비스업	N	N	N	N		N	46300	-100	5	-0.22	29281900	632	9.80	46750	46750	46050	60300	32500	46400	46332.12	9.61	-75	47000	46700	46250	45950	45500	46850	46100	300	13900	5000	33400	50	1	6000000	2778	11.75	0.54	12	0.01	3939.00	85750.00	48950	20240910	-5.41	32350	20231024	43.12	48950	-5.41	20240910	32650	41.81	20240102	48950	-5.41	20240910	32350	43.12	20231024	0.09	N	015360	5000	300 억	576857	N	N	0	N	N
120	20241011	090311	57	100.00	KOSPI		서비스업	N	N	N	N		N	46750	350	2	0.75	7824000	168	2.61	46750	46750	46450	60300	32500	46400	46571.43	9.61	-103	47000	46700	46250	45950	45500	46850	46100	300	13900	5000	33400	50	1	6000000	2805	11.87	0.55	12	0.00	3939.00	85750.00	48950	20240910	-4.49	32350	20231024	44.51	48950	-4.49	20240910	32650	43.19	20240102	48950	-4.49	20240910	32350	44.51	20231024	0.09	N	015360	5000	300 억	576857	N	N	0	N	N
121	20241010	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	46400	550	2	1.20	297921350	6447	227.33	45900	46550	45800	59600	32100	45850	46210.38	9.60	2432	46350	46100	45700	45450	45050	46225	45575	300	13750	5000	33010	50	1	6000000	2784	11.78	0.54	12	0.11	3939.00	85750.00	48950	20240910	-5.21	32350	20231024	43.43	48950	-5.21	20240910	32650	42.11	20240102	48950	-5.21	20240910	32350	43.43	20231024	0.10	N	015360	5000	300 억	575802	N	N	0	N	N
122	20241010	150321	57	100.00	KOSPI		서비스업	N	N	N	N		N	46300	450	2	0.98	280774900	6076	214.25	45900	46550	45800	59600	32100	45850	46210.48	9.60	2328	46350	46100	45700	45450	45050	46225	45575	300	13750	5000	33010	50	1	6000000	2778	11.75	0.54	12	0.10	3939.00	85750.00	48950	20240910	-5.41	32350	20231024	43.12	48950	-5.41	20240910	32650	41.81	20240102	48950	-5.41	20240910	32350	43.12	20231024	0.10	N	015360	5000	300 억	575802	N	N	0	N	N
123	20241010	140318	57	100.00	KOSPI		서비스업	N	N	N	N		N	46250	400	2	0.87	264558900	5726	201.90	45900	46550	45800	59600	32100	45850	46203.09	9.60	2274	46350	46100	45700	45450	45050	46225	45575	300	13750	5000	33010	50	1	6000000	2775	11.74	0.54	12	0.10	3939.00	85750.00	48950	20240910	-5.52	32350	20231024	42.97	48950	-5.52	20240910	32650	41.65	20240102	48950	-5.52	20240910	32350	42.97	20231024	0.10	N	015360	5000	300 억	575802	N	N	0	N	N
124	20241010	130318	57	100.00	KOSPI		서비스업	N	N	N	N		N	46150	300	2	0.65	246073750	5326	187.80	45900	46550	45800	59600	32100	45850	46202.36	9.60	1942	46350	46100	45700	45450	45050	46225	45575	300	13750	5000	33010	50	1	6000000	2769	11.72	0.54	12	0.09	3939.00	85750.00	48950	20240910	-5.72	32350	20231024	42.66	48950	-5.72	20240910	32650	41.35	20240102	48950	-5.72	20240910	32350	42.66	20231024	0.10	N	015360	5000	300 억	575802	N	N	0	N	N
125	20241010	120318	57	100.00	KOSPI		서비스업	N	N	N	N		N	46450	600	2	1.31	176214150	3818	134.63	45900	46550	45800	59600	32100	45850	46153.52	9.60	1448	46350	46100	45700	45450	45050	46225	45575	300	13750	5000	33010	50	1	6000000	2787	11.79	0.54	12	0.06	3939.00	85750.00	48950	20240910	-5.11	32350	20231024	43.59	48950	-5.11	20240910	32650	42.27	20240102	48950	-5.11	20240910	32350	43.59	20231024	0.10	N	015360	5000	300 억	575802	N	N	0	N	N
126	20241010	110316	57	100.00	KOSPI		서비스업	N	N	N	N		N	46200	350	2	0.76	75617050	1643	57.93	45900	46200	45800	59600	32100	45850	46023.77	9.60	695	46350	46100	45700	45450	45050	46225	45575	300	13750	5000	33010	50	1	6000000	2772	11.73	0.54	12	0.03	3939.00	85750.00	48950	20240910	-5.62	32350	20231024	42.81	48950	-5.62	20240910	32650	41.50	20240102	48950	-5.62	20240910	32350	42.81	20231024	0.10	N	015360	5000	300 억	575802	N	N	0	N	N
127	20241010	100317	57	100.00	KOSPI		서비스업	N	N	N	N		N	45950	100	2	0.22	17269150	376	13.26	45900	46000	45800	59600	32100	45850	45928.59	9.60	51	46350	46100	45700	45450	45050	46225	45575	300	13750	5000	33010	50	1	6000000	2757	11.67	0.54	12	0.01	3939.00	85750.00	48950	20240910	-6.13	32350	20231024	42.04	48950	-6.13	20240910	32650	40.74	20240102	48950	-6.13	20240910	32350	42.04	20231024	0.10	N	015360	5000	300 억	575802	N	N	0	N	N
128	20241010	090317	57	100.00	KOSPI		서비스업	N	N	N	N		N	45850	0	3	0.00	550550	12	0.42	45900	45900	45850	59600	32100	45850	45879.17	9.60	-6	46350	46100	45700	45450	45050	46225	45575	300	13750	5000	33010	50	1	6000000	2751	11.64	0.53	12	0.00	3939.00	85750.00	48950	20240910	-6.33	32350	20231024	41.73	48950	-6.33	20240910	32650	40.43	20240102	48950	-6.33	20240910	32350	41.73	20231024	0.10	N	015360	5000	300 억	575802	N	N	0	N	N
129	20241008	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	45850	250	2	0.55	129581300	2834	87.96	45750	45950	45300	59200	31950	45600	45723.82	9.59	715	46066	45832	45416	45182	44766	45950	45300	300	13600	5000	32830	50	1	6000000	2751	11.64	0.53	12	0.05	3939.00	85750.00	48950	20240910	-6.33	32350	20231024	41.73	48950	-6.33	20240910	32650	40.43	20240102	48950	-6.33	20240910	32350	41.73	20231024	0.10	N	015360	5000	300 억	575359	N	N	0	N	N
130	20241008	150318	57	100.00	KOSPI		서비스업	N	N	N	N		N	45700	100	2	0.22	119730400	2619	81.28	45750	45950	45300	59200	31950	45600	45716.07	9.59	657	46066	45832	45416	45182	44766	45950	45300	300	13600	5000	32830	50	1	6000000	2742	11.60	0.53	12	0.04	3939.00	85750.00	48950	20240910	-6.64	32350	20231024	41.27	48950	-6.64	20240910	32650	39.97	20240102	48950	-6.64	20240910	32350	41.27	20231024	0.10	N	015360	5000	300 억	575359	N	N	0	N	N
131	20241008	140318	57	100.00	KOSPI		서비스업	N	N	N	N		N	45800	200	2	0.44	71835800	1574	48.85	45750	45850	45300	59200	31950	45600	45639.01	9.59	79	46066	45832	45416	45182	44766	45950	45300	300	13600	5000	32830	50	1	6000000	2748	11.63	0.53	12	0.03	3939.00	85750.00	48950	20240910	-6.44	32350	20231024	41.58	48950	-6.44	20240910	32650	40.28	20240102	48950	-6.44	20240910	32350	41.58	20231024	0.10	N	015360	5000	300 억	575359	N	N	0	N	N
132	20241008	130317	57	100.00	KOSPI		서비스업	N	N	N	N		N	45750	150	2	0.33	63683950	1396	43.33	45750	45750	45300	59200	31950	45600	45618.88	9.59	-1	46066	45832	45416	45182	44766	45950	45300	300	13600	5000	32830	50	1	6000000	2745	11.61	0.53	12	0.02	3939.00	85750.00	48950	20240910	-6.54	32350	20231024	41.42	48950	-6.54	20240910	32650	40.12	20240102	48950	-6.54	20240910	32350	41.42	20231024	0.10	N	015360	5000	300 억	575359	N	N	0	N	N
133	20241008	120316	57	100.00	KOSPI		서비스업	N	N	N	N		N	45700	100	2	0.22	43609750	957	29.70	45750	45750	45300	59200	31950	45600	45569.23	9.59	-81	46066	45832	45416	45182	44766	45950	45300	300	13600	5000	32830	50	1	6000000	2742	11.60	0.53	12	0.02	3939.00	85750.00	48950	20240910	-6.64	32350	20231024	41.27	48950	-6.64	20240910	32650	39.97	20240102	48950	-6.64	20240910	32350	41.27	20231024	0.10	N	015360	5000	300 억	575359	N	N	0	N	N
134	20241008	110316	57	100.00	KOSPI		서비스업	N	N	N	N		N	45550	-50	5	-0.11	25154000	552	17.13	45750	45750	45300	59200	31950	45600	45568.84	9.59	-115	46066	45832	45416	45182	44766	45950	45300	300	13600	5000	32830	50	1	6000000	2733	11.56	0.53	12	0.01	3939.00	85750.00	48950	20240910	-6.95	32350	20231024	40.80	48950	-6.95	20240910	32650	39.51	20240102	48950	-6.95	20240910	32350	40.80	20231024	0.10	N	015360	5000	300 억	575359	N	N	0	N	N
135	20241008	100317	57	100.00	KOSPI		서비스업	N	N	N	N		N	45550	-50	5	-0.11	13651850	300	9.31	45750	45750	45300	59200	31950	45600	45506.17	9.59	-50	46066	45832	45416	45182	44766	45950	45300	300	13600	5000	32830	50	1	6000000	2733	11.56	0.53	12	0.00	3939.00	85750.00	48950	20240910	-6.95	32350	20231024	40.80	48950	-6.95	20240910	32650	39.51	20240102	48950	-6.95	20240910	32350	40.80	20231024	0.10	N	015360	5000	300 억	575359	N	N	0	N	N
136	20241008	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	45350	-250	5	-0.55	455750	10	0.31	45750	45750	45350	59200	31950	45600	45575.00	9.59	-5	46066	45832	45416	45182	44766	45950	45300	300	13600	5000	32830	50	1	6000000	2721	11.51	0.53	12	0.00	3939.00	85750.00	48950	20240910	-7.35	32350	20231024	40.19	48950	-7.35	20240910	32650	38.90	20240102	48950	-7.35	20240910	32350	40.19	20231024	0.10	N	015360	5000	300 억	575359	N	N	0	N	N
137	20241007	160315	57	100.00	KOSPI		서비스업	N	N	N	N		N	45600	200	2	0.44	145993950	3222	106.34	45250	45650	45000	59000	31800	45400	45311.50	9.59	98	46266	45832	45516	45082	44766	46050	45300	300	13600	5000	32680	50	1	6000000	2736	11.58	0.53	12	0.05	3939.00	85750.00	48950	20240910	-6.84	32350	20231024	40.96	48950	-6.84	20240910	32650	39.66	20240102	48950	-6.84	20240910	32350	40.96	20231024	0.09	N	015360	5000	300 억	575199	N	N	0	N	N
138	20241007	150313	57	100.00	KOSPI		서비스업	N	N	N	N		N	45600	200	2	0.44	141617200	3126	103.17	45250	45650	45000	59000	31800	45400	45303.01	9.59	120	46266	45832	45516	45082	44766	46050	45300	300	13600	5000	32680	50	1	6000000	2736	11.58	0.53	12	0.05	3939.00	85750.00	48950	20240910	-6.84	32350	20231024	40.96	48950	-6.84	20240910	32650	39.66	20240102	48950	-6.84	20240910	32350	40.96	20231024	0.09	N	015360	5000	300 억	575199	N	N	0	N	N
139	20241007	140329	57	100.00	KOSPI		서비스업	N	N	N	N		N	45600	200	2	0.44	126937900	2804	92.54	45250	45650	45000	59000	31800	45400	45270.29	9.59	120	46266	45832	45516	45082	44766	46050	45300	300	13600	5000	32680	50	1	6000000	2736	11.58	0.53	12	0.05	3939.00	85750.00	48950	20240910	-6.84	32350	20231024	40.96	48950	-6.84	20240910	32650	39.66	20240102	48950	-6.84	20240910	32350	40.96	20231024	0.09	N	015360	5000	300 억	575199	N	N	0	N	N
140	20241007	130310	57	100.00	KOSPI		서비스업	N	N	N	N		N	45400	0	3	0.00	122384100	2704	89.24	45250	45550	45000	59000	31800	45400	45260.39	9.59	120	46266	45832	45516	45082	44766	46050	45300	300	13600	5000	32680	50	1	6000000	2724	11.53	0.53	12	0.05	3939.00	85750.00	48950	20240910	-7.25	32350	20231024	40.34	48950	-7.25	20240910	32650	39.05	20240102	48950	-7.25	20240910	32350	40.34	20231024	0.09	N	015360	5000	300 억	575199	N	N	0	N	N
141	20241007	120337	57	100.00	KOSPI		서비스업	N	N	N	N		N	45450	50	2	0.11	77159350	1705	56.27	45250	45450	45000	59000	31800	45400	45254.75	9.59	-2	46266	45832	45516	45082	44766	46050	45300	300	13600	5000	32680	50	1	6000000	2727	11.54	0.53	12	0.03	3939.00	85750.00	48950	20240910	-7.15	32350	20231024	40.49	48950	-7.15	20240910	32650	39.20	20240102	48950	-7.15	20240910	32350	40.49	20231024	0.09	N	015360	5000	300 억	575199	N	N	0	N	N
142	20241007	110309	57	100.00	KOSPI		서비스업	N	N	N	N		N	45350	-50	5	-0.11	68537800	1515	50.00	45250	45450	45000	59000	31800	45400	45239.47	9.59	-2	46266	45832	45516	45082	44766	46050	45300	300	13600	5000	32680	50	1	6000000	2721	11.51	0.53	12	0.03	3939.00	85750.00	48950	20240910	-7.35	32350	20231024	40.19	48950	-7.35	20240910	32650	38.90	20240102	48950	-7.35	20240910	32350	40.19	20231024	0.09	N	015360	5000	300 억	575199	N	N	0	N	N
143	20241007	100306	57	100.00	KOSPI		서비스업	N	N	N	N		N	45350	-50	5	-0.11	47305550	1046	34.52	45250	45450	45000	59000	31800	45400	45225.19	9.59	-2	46266	45832	45516	45082	44766	46050	45300	300	13600	5000	32680	50	1	6000000	2721	11.51	0.53	12	0.02	3939.00	85750.00	48950	20240910	-7.35	32350	20231024	40.19	48950	-7.35	20240910	32650	38.90	20240102	48950	-7.35	20240910	32350	40.19	20231024	0.09	N	015360	5000	300 억	575199	N	N	0	N	N
144	20241007	090252	57	100.00	KOSPI		서비스업	N	N	N	N		N	45250	-150	5	-0.33	3982100	88	2.90	45250	45350	45250	59000	31800	45400	45251.14	9.59	-6	46266	45832	45516	45082	44766	46050	45300	300	13600	5000	32680	50	1	6000000	2715	11.49	0.53	12	0.00	3939.00	85750.00	48950	20240910	-7.56	32350	20231024	39.88	48950	-7.56	20240910	32650	38.59	20240102	48950	-7.56	20240910	32350	39.88	20231024	0.09	N	015360	5000	300 억	575199	N	N	0	N	N
145	20241004	160259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45400	200	2	0.44	137749250	3030	120.05	45250	45950	45200	58700	31650	45200	45461.82	9.60	-539	45933	45566	45333	44966	44733	45450	44850	300	13500	5000	32540	50	1	6000000	2724	11.53	0.53	12	0.05	3939.00	85750.00	48950	20240910	-7.25	32350	20231024	40.34	48950	-7.25	20240910	32650	39.05	20240102	48950	-7.25	20240910	32350	40.34	20231024	0.09	N	015360	5000	300 억	575764	N	N	0	N	N
146	20241004	150300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45300	100	2	0.22	134440800	2957	117.16	45250	45950	45200	58700	31650	45200	45465.27	9.60	-520	45933	45566	45333	44966	44733	45450	44850	300	13500	5000	32540	50	1	6000000	2718	11.50	0.53	12	0.05	3939.00	85750.00	48950	20240910	-7.46	32350	20231024	40.03	48950	-7.46	20240910	32650	38.74	20240102	48950	-7.46	20240910	32350	40.03	20231024	0.09	N	015360	5000	300 억	575764	N	N	0	N	N
147	20241004	140301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45400	200	2	0.44	109855350	2415	95.68	45250	45950	45200	58700	31650	45200	45488.76	9.60	-461	45933	45566	45333	44966	44733	45450	44850	300	13500	5000	32540	50	1	6000000	2724	11.53	0.53	12	0.04	3939.00	85750.00	48950	20240910	-7.25	32350	20231024	40.34	48950	-7.25	20240910	32650	39.05	20240102	48950	-7.25	20240910	32350	40.34	20231024	0.09	N	015360	5000	300 억	575764	N	N	0	N	N
148	20241004	130300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45500	300	2	0.66	73823000	1622	64.26	45250	45950	45200	58700	31650	45200	45513.56	9.60	-384	45933	45566	45333	44966	44733	45450	44850	300	13500	5000	32540	50	1	6000000	2730	11.55	0.53	12	0.03	3939.00	85750.00	48950	20240910	-7.05	32350	20231024	40.65	48950	-7.05	20240910	32650	39.36	20240102	48950	-7.05	20240910	32350	40.65	20231024	0.09	N	015360	5000	300 억	575764	N	N	0	N	N
149	20241004	120300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45550	350	2	0.77	29274650	644	25.52	45250	45700	45200	58700	31650	45200	45457.53	9.60	-150	45933	45566	45333	44966	44733	45450	44850	300	13500	5000	32540	50	1	6000000	2733	11.56	0.53	12	0.01	3939.00	85750.00	48950	20240910	-6.95	32350	20231024	40.80	48950	-6.95	20240910	32650	39.51	20240102	48950	-6.95	20240910	32350	40.80	20231024	0.09	N	015360	5000	300 억	575764	N	N	0	N	N
150	20241004	110301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45550	350	2	0.77	25816350	568	22.50	45250	45700	45200	58700	31650	45200	45451.32	9.60	-140	45933	45566	45333	44966	44733	45450	44850	300	13500	5000	32540	50	1	6000000	2733	11.56	0.53	12	0.01	3939.00	85750.00	48950	20240910	-6.95	32350	20231024	40.80	48950	-6.95	20240910	32650	39.51	20240102	48950	-6.95	20240910	32350	40.80	20231024	0.09	N	015360	5000	300 억	575764	N	N	0	N	N
151	20241004	100300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45600	400	2	0.88	14680600	324	12.84	45250	45600	45200	58700	31650	45200	45310.49	9.60	-91	45933	45566	45333	44966	44733	45450	44850	300	13500	5000	32540	50	1	6000000	2736	11.58	0.53	12	0.01	3939.00	85750.00	48950	20240910	-6.84	32350	20231024	40.96	48950	-6.84	20240910	32650	39.66	20240102	48950	-6.84	20240910	32350	40.96	20231024	0.09	N	015360	5000	300 억	575764	N	N	0	N	N
152	20241004	090258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45200	0	3	0.00	768850	17	0.67	45250	45250	45200	58700	31650	45200	45226.47	9.60	-9	45933	45566	45333	44966	44733	45450	44850	300	13500	5000	32540	50	1	6000000	2712	11.47	0.53	12	0.00	3939.00	85750.00	48950	20240910	-7.66	32350	20231024	39.72	48950	-7.66	20240910	32650	38.44	20240102	48950	-7.66	20240910	32350	39.72	20231024	0.09	N	015360	5000	300 억	575764	N	N	0	N	N
153	20241002	160257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45200	-550	5	-1.20	113759550	2509	22.25	45650	45700	45100	59400	32050	45750	45340.65	9.61	-997	47650	46700	45750	44800	43850	47175	45275	300	13650	5000	32940	50	1	6000000	2712	11.47	0.53	12	0.04	3939.00	85750.00	48950	20240910	-7.66	32350	20231024	39.72	48950	-7.66	20240910	32650	38.44	20240102	48950	-7.66	20240910	32350	39.72	20231024	0.09	N	015360	5000	300 억	576891	N	N	0	N	N
154	20241002	150302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45200	-550	5	-1.20	105576500	2328	20.65	45650	45700	45100	59400	32050	45750	45350.73	9.61	-903	47650	46700	45750	44800	43850	47175	45275	300	13650	5000	32940	50	1	6000000	2712	11.47	0.53	12	0.04	3939.00	85750.00	48950	20240910	-7.66	32350	20231024	39.72	48950	-7.66	20240910	32650	38.44	20240102	48950	-7.66	20240910	32350	39.72	20231024	0.09	N	015360	5000	300 억	576891	N	N	0	N	N
155	20241002	140301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45400	-350	5	-0.77	54735450	1205	10.69	45650	45700	45250	59400	32050	45750	45423.61	9.61	-509	47650	46700	45750	44800	43850	47175	45275	300	13650	5000	32940	50	1	6000000	2724	11.53	0.53	12	0.02	3939.00	85750.00	48950	20240910	-7.25	32350	20231024	40.34	48950	-7.25	20240910	32650	39.05	20240102	48950	-7.25	20240910	32350	40.34	20231024	0.09	N	015360	5000	300 억	576891	N	N	0	N	N
156	20241002	130300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45550	-200	5	-0.44	38330150	844	7.49	45650	45700	45250	59400	32050	45750	45414.87	9.61	-412	47650	46700	45750	44800	43850	47175	45275	300	13650	5000	32940	50	1	6000000	2733	11.56	0.53	12	0.01	3939.00	85750.00	48950	20240910	-6.95	32350	20231024	40.80	48950	-6.95	20240910	32650	39.51	20240102	48950	-6.95	20240910	32350	40.80	20231024	0.09	N	015360	5000	300 억	576891	N	N	0	N	N
157	20241002	120257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45350	-400	5	-0.87	33469350	737	6.54	45650	45650	45250	59400	32050	45750	45412.96	9.61	-357	47650	46700	45750	44800	43850	47175	45275	300	13650	5000	32940	50	1	6000000	2721	11.51	0.53	12	0.01	3939.00	85750.00	48950	20240910	-7.35	32350	20231024	40.19	48950	-7.35	20240910	32650	38.90	20240102	48950	-7.35	20240910	32350	40.19	20231024	0.09	N	015360	5000	300 억	576891	N	N	0	N	N
158	20241002	110255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45400	-350	5	-0.77	27213950	599	5.31	45650	45650	45250	59400	32050	45750	45432.30	9.61	-242	47650	46700	45750	44800	43850	47175	45275	300	13650	5000	32940	50	1	6000000	2724	11.53	0.53	12	0.01	3939.00	85750.00	48950	20240910	-7.25	32350	20231024	40.34	48950	-7.25	20240910	32650	39.05	20240102	48950	-7.25	20240910	32350	40.34	20231024	0.09	N	015360	5000	300 억	576891	N	N	0	N	N
159	20241002	100255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45500	-250	5	-0.55	18081050	398	3.53	45650	45650	45250	59400	32050	45750	45429.77	9.61	-124	47650	46700	45750	44800	43850	47175	45275	300	13650	5000	32940	50	1	6000000	2730	11.55	0.53	12	0.01	3939.00	85750.00	48950	20240910	-7.05	32350	20231024	40.65	48950	-7.05	20240910	32650	39.36	20240102	48950	-7.05	20240910	32350	40.65	20231024	0.09	N	015360	5000	300 억	576891	N	N	0	N	N
160	20241002	090253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	45450	-300	5	-0.66	592850	13	0.12	45650	45650	45450	59400	32050	45750	45603.85	9.61	-10	47650	46700	45750	44800	43850	47175	45275	300	13650	5000	32940	50	1	6000000	2727	11.54	0.53	12	0.00	3939.00	85750.00	48950	20240910	-7.15	32350	20231024	40.49	48950	-7.15	20240910	32650	39.20	20240102	48950	-7.15	20240910	32350	40.49	20231024	0.09	N	015360	5000	300 억	576891	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History