KissMeData/035510/price/prices-20241001.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10060	80	2	0.80	213906770	21387	88.16	9960	10140	9850	12970	6990	9980	10001.72	1.06	0	643	10420	10200	9980	9760	9540	10310	9870	86	2990	500	7380	10	1	17200000	1730	5.68	0.41	12	0.12	1770.00	24729.00	14150	20240131	-28.90	8760	20240805	14.84	14150	-28.90	20240131	8760	14.84	20240805	14150	-28.90	20240131	8760	14.84	20240805	1.30	N	035510	500	86 억		182591	N	N	3	N	00	N
3	20241031	150455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10020	40	2	0.40	198429730	19845	81.80	9960	10140	9850	12970	6990	9980	9998.98	1.06	0	-646	10420	10200	9980	9760	9540	10310	9870	86	2990	500	7380	10	1	17200000	1723	5.66	0.41	12	0.12	1770.00	24729.00	14150	20240131	-29.19	8760	20240805	14.38	14150	-29.19	20240131	8760	14.38	20240805	14150	-29.19	20240131	8760	14.38	20240805	1.30	N	035510	500	86 억		182591	N	N	0	N	00	N
4	20241031	140455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10040	60	2	0.60	161155830	16130	66.49	9960	10140	9850	12970	6990	9980	9991.06	1.06	0	-401	10420	10200	9980	9760	9540	10310	9870	86	2990	500	7380	10	1	17200000	1727	5.67	0.41	12	0.09	1770.00	24729.00	14150	20240131	-29.05	8760	20240805	14.61	14150	-29.05	20240131	8760	14.61	20240805	14150	-29.05	20240131	8760	14.61	20240805	1.30	N	035510	500	86 억		182591	N	N	0	N	00	N
5	20241031	130453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10060	80	2	0.80	151811350	15198	62.65	9960	10140	9850	12970	6990	9980	9988.90	1.06	0	-612	10420	10200	9980	9760	9540	10310	9870	86	2990	500	7380	10	1	17200000	1730	5.68	0.41	12	0.09	1770.00	24729.00	14150	20240131	-28.90	8760	20240805	14.84	14150	-28.90	20240131	8760	14.84	20240805	14150	-28.90	20240131	8760	14.84	20240805	1.30	N	035510	500	86 억		182591	N	N	0	N	00	N
6	20241031	120453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10050	70	2	0.70	145399000	14560	60.02	9960	10140	9850	12970	6990	9980	9986.20	1.06	0	-635	10420	10200	9980	9760	9540	10310	9870	86	2990	500	7380	10	1	17200000	1729	5.68	0.41	12	0.08	1770.00	24729.00	14150	20240131	-28.98	8760	20240805	14.73	14150	-28.98	20240131	8760	14.73	20240805	14150	-28.98	20240131	8760	14.73	20240805	1.30	N	035510	500	86 억		182591	N	N	0	N	00	N
7	20241031	110454	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10100	120	2	1.20	86041330	8644	35.63	9960	10140	9850	12970	6990	9980	9953.88	1.06	0	-2791	10420	10200	9980	9760	9540	10310	9870	86	2990	500	7380	10	1	17200000	1737	5.71	0.41	12	0.05	1770.00	24729.00	14150	20240131	-28.62	8760	20240805	15.30	14150	-28.62	20240131	8760	15.30	20240805	14150	-28.62	20240131	8760	15.30	20240805	1.30	N	035510	500	86 억		182591	N	N	0	N	00	N
8	20241031	100454	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9950	-30	5	-0.30	54465810	5506	22.70	9960	9960	9850	12970	6990	9980	9892.08	1.06	0	-1736	10420	10200	9980	9760	9540	10310	9870	86	2990	500	7380	10	1	17200000	1711	5.62	0.40	12	0.03	1770.00	24729.00	14150	20240131	-29.68	8760	20240805	13.58	14150	-29.68	20240131	8760	13.58	20240805	14150	-29.68	20240131	8760	13.58	20240805	1.30	N	035510	500	86 억		182591	N	N	0	N	00	N
9	20241031	090452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9910	-70	5	-0.70	1112470	112	0.46	9960	9960	9910	12970	6990	9980	9932.77	1.06	0	-52	10420	10200	9980	9760	9540	10310	9870	86	2990	500	7380	10	1	17200000	1705	5.60	0.40	12	0.00	1770.00	24729.00	14150	20240131	-29.96	8760	20240805	13.13	14150	-29.96	20240131	8760	13.13	20240805	14150	-29.96	20240131	8760	13.13	20240805	1.30	N	035510	500	86 억		182591	N	N	0	N	00	N
10	20241030	160451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9980	210	2	2.15	242415480	24259	220.82	9850	10200	9760	12700	6840	9770	9992.81	1.04	0	3970	9943	9856	9803	9716	9663	9840	9700	86	2930	500	7220	10	1	17200000	1717	5.64	0.40	12	0.14	1770.00	24729.00	14150	20240131	-29.47	8760	20240805	13.93	14150	-29.47	20240131	8760	13.93	20240805	14150	-29.47	20240131	8760	13.93	20240805	1.29	N	035510	500	86 억		178063	N	N	3	N	00	N
11	20241030	150501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10000	230	2	2.35	239609070	23978	218.26	9850	10200	9760	12700	6840	9770	9992.87	1.04	0	3873	9943	9856	9803	9716	9663	9840	9700	86	2930	500	7220	10	1	17200000	1720	5.65	0.40	12	0.14	1770.00	24729.00	14150	20240131	-29.33	8760	20240805	14.16	14150	-29.33	20240131	8760	14.16	20240805	14150	-29.33	20240131	8760	14.16	20240805	1.29	N	035510	500	86 억		178063	N	N	3	N	00	N
12	20241030	140456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10010	240	2	2.46	226880190	22706	206.68	9850	10200	9760	12700	6840	9770	9992.08	1.04	0	3836	9943	9856	9803	9716	9663	9840	9700	86	2930	500	7220	10	1	17200000	1722	5.66	0.40	12	0.13	1770.00	24729.00	14150	20240131	-29.26	8760	20240805	14.27	14150	-29.26	20240131	8760	14.27	20240805	14150	-29.26	20240131	8760	14.27	20240805	1.29	N	035510	500	86 억		178063	N	N	3	N	00	N
13	20241030	130456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10080	310	2	3.17	171880920	17218	156.73	9850	10200	9760	12700	6840	9770	9982.63	1.04	0	3169	9943	9856	9803	9716	9663	9840	9700	86	2930	500	7220	10	1	17200000	1734	5.69	0.41	12	0.10	1770.00	24729.00	14150	20240131	-28.76	8760	20240805	15.07	14150	-28.76	20240131	8760	15.07	20240805	14150	-28.76	20240131	8760	15.07	20240805	1.29	N	035510	500	86 억		178063	N	N	3	N	00	N
14	20241030	120500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10090	320	2	3.28	164971740	16533	150.49	9850	10200	9760	12700	6840	9770	9978.33	1.04	0	3040	9943	9856	9803	9716	9663	9840	9700	86	2930	500	7220	10	1	17200000	1735	5.70	0.41	12	0.10	1770.00	24729.00	14150	20240131	-28.69	8760	20240805	15.18	14150	-28.69	20240131	8760	15.18	20240805	14150	-28.69	20240131	8760	15.18	20240805	1.29	N	035510	500	86 억		178063	N	N	3	N	00	N
15	20241030	110453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10050	280	2	2.87	111022490	11168	101.66	9850	10100	9760	12700	6840	9770	9941.13	1.04	0	1911	9943	9856	9803	9716	9663	9840	9700	86	2930	500	7220	10	1	17200000	1729	5.68	0.41	12	0.06	1770.00	24729.00	14150	20240131	-28.98	8760	20240805	14.73	14150	-28.98	20240131	8760	14.73	20240805	14150	-28.98	20240131	8760	14.73	20240805	1.29	N	035510	500	86 억		178063	N	N	3	N	00	N
16	20241030	100452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9940	170	2	1.74	45705150	4633	42.17	9850	9960	9760	12700	6840	9770	9865.13	1.04	0	-82	9943	9856	9803	9716	9663	9840	9700	86	2930	500	7220	10	1	17200000	1710	5.62	0.40	12	0.03	1770.00	24729.00	14150	20240131	-29.75	8760	20240805	13.47	14150	-29.75	20240131	8760	13.47	20240805	14150	-29.75	20240131	8760	13.47	20240805	1.29	N	035510	500	86 억		178063	N	N	3	N	00	N
17	20241030	090453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9850	80	2	0.82	88650	9	0.08	9850	9850	9850	12700	6840	9770	9850.00	1.04	0	-1	9943	9856	9803	9716	9663	9840	9700	86	2930	500	7220	10	1	17200000	1694	5.56	0.40	12	0.00	1770.00	24729.00	14150	20240131	-30.39	8760	20240805	12.44	14150	-30.39	20240131	8760	12.44	20240805	14150	-30.39	20240131	8760	12.44	20240805	1.29	N	035510	500	86 억		178063	N	N	3	N	00	N
18	20241029	160438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9770	-80	5	-0.81	107601840	10981	78.82	9770	9890	9750	12800	6900	9850	9798.91	1.05	0	-1634	9983	9916	9833	9766	9683	9950	9800	86	2950	500	7280	10	1	17200000	1680	5.52	0.40	12	0.06	1770.00	24729.00	14150	20240131	-30.95	8760	20240805	11.53	14150	-30.95	20240131	8760	11.53	20240805	14150	-30.95	20240131	8760	11.53	20240805	1.31	N	035510	500	86 억		180083	N	N	3	N	00	N
19	20241029	150447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9790	-60	5	-0.61	93559390	9545	68.51	9770	9890	9750	12800	6900	9850	9801.93	1.05	0	-1533	9983	9916	9833	9766	9683	9950	9800	86	2950	500	7280	10	1	17200000	1684	5.53	0.40	12	0.06	1770.00	24729.00	14150	20240131	-30.81	8760	20240805	11.76	14150	-30.81	20240131	8760	11.76	20240805	14150	-30.81	20240131	8760	11.76	20240805	1.31	N	035510	500	86 억		180083	N	N	5	N	00	N
20	20241029	140437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9770	-80	5	-0.81	83318020	8497	60.99	9770	9890	9750	12800	6900	9850	9805.58	1.05	0	-1624	9983	9916	9833	9766	9683	9950	9800	86	2950	500	7280	10	1	17200000	1680	5.52	0.40	12	0.05	1770.00	24729.00	14150	20240131	-30.95	8760	20240805	11.53	14150	-30.95	20240131	8760	11.53	20240805	14150	-30.95	20240131	8760	11.53	20240805	1.31	N	035510	500	86 억		180083	N	N	5	N	00	N
21	20241029	130441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9830	-20	5	-0.20	43020790	4377	31.42	9770	9890	9770	12800	6900	9850	9828.83	1.05	0	-1655	9983	9916	9833	9766	9683	9950	9800	86	2950	500	7280	10	1	17200000	1691	5.55	0.40	12	0.03	1770.00	24729.00	14150	20240131	-30.53	8760	20240805	12.21	14150	-30.53	20240131	8760	12.21	20240805	14150	-30.53	20240131	8760	12.21	20240805	1.31	N	035510	500	86 억		180083	N	N	5	N	00	N
22	20241029	120444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9850	0	3	0.00	27553160	2805	20.13	9770	9890	9770	12800	6900	9850	9822.87	1.05	0	-576	9983	9916	9833	9766	9683	9950	9800	86	2950	500	7280	10	1	17200000	1694	5.56	0.40	12	0.02	1770.00	24729.00	14150	20240131	-30.39	8760	20240805	12.44	14150	-30.39	20240131	8760	12.44	20240805	14150	-30.39	20240131	8760	12.44	20240805	1.31	N	035510	500	86 억		180083	N	N	5	N	00	N
23	20241029	110452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9850	0	3	0.00	19748140	2012	14.44	9770	9890	9770	12800	6900	9850	9815.18	1.05	0	-398	9983	9916	9833	9766	9683	9950	9800	86	2950	500	7280	10	1	17200000	1694	5.56	0.40	12	0.01	1770.00	24729.00	14150	20240131	-30.39	8760	20240805	12.44	14150	-30.39	20240131	8760	12.44	20240805	14150	-30.39	20240131	8760	12.44	20240805	1.31	N	035510	500	86 억		180083	N	N	5	N	00	N
24	20241029	100443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9830	-20	5	-0.20	13607450	1388	9.96	9770	9890	9770	12800	6900	9850	9803.64	1.05	0	-176	9983	9916	9833	9766	9683	9950	9800	86	2950	500	7280	10	1	17200000	1691	5.55	0.40	12	0.01	1770.00	24729.00	14150	20240131	-30.53	8760	20240805	12.21	14150	-30.53	20240131	8760	12.21	20240805	14150	-30.53	20240131	8760	12.21	20240805	1.31	N	035510	500	86 억		180083	N	N	5	N	00	N
25	20241028	160438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9850	90	2	0.92	137031760	13932	90.39	9750	9900	9750	12680	6840	9760	9835.78	1.02	0	3467	10080	9920	9840	9680	9600	9880	9640	86	2920	500	7220	10	1	17200000	1694	5.56	0.40	12	0.08	1770.00	24729.00	14150	20240131	-30.39	8760	20240805	12.44	14150	-30.39	20240131	8760	12.44	20240805	14150	-30.39	20240131	8760	12.44	20240805	1.31	N	035510	500	86 억		176271	N	N	5	N	00	N
26	20241028	150439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9840	80	2	0.82	135152540	13741	89.15	9750	9900	9750	12680	6840	9760	9835.74	1.02	0	3426	10080	9920	9840	9680	9600	9880	9640	86	2920	500	7220	10	1	17200000	1692	5.56	0.40	12	0.08	1770.00	24729.00	14150	20240131	-30.46	8760	20240805	12.33	14150	-30.46	20240131	8760	12.33	20240805	14150	-30.46	20240131	8760	12.33	20240805	1.31	N	035510	500	86 억		176271	N	N	26	N	00	N
27	20241028	140443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9860	100	2	1.02	128986810	13114	85.08	9750	9900	9750	12680	6840	9760	9835.83	1.02	0	2920	10080	9920	9840	9680	9600	9880	9640	86	2920	500	7220	10	1	17200000	1696	5.57	0.40	12	0.08	1770.00	24729.00	14150	20240131	-30.32	8760	20240805	12.56	14150	-30.32	20240131	8760	12.56	20240805	14150	-30.32	20240131	8760	12.56	20240805	1.31	N	035510	500	86 억		176271	N	N	26	N	00	N
28	20241028	130439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9840	80	2	0.82	92462000	9407	61.03	9750	9900	9750	12680	6840	9760	9829.09	1.02	0	1810	10080	9920	9840	9680	9600	9880	9640	86	2920	500	7220	10	1	17200000	1692	5.56	0.40	12	0.05	1770.00	24729.00	14150	20240131	-30.46	8760	20240805	12.33	14150	-30.46	20240131	8760	12.33	20240805	14150	-30.46	20240131	8760	12.33	20240805	1.31	N	035510	500	86 억		176271	N	N	26	N	00	N
29	20241028	120440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9800	40	2	0.41	72093830	7338	47.61	9750	9900	9750	12680	6840	9760	9824.76	1.02	0	1692	10080	9920	9840	9680	9600	9880	9640	86	2920	500	7220	10	1	17200000	1686	5.54	0.40	12	0.04	1770.00	24729.00	14150	20240131	-30.74	8760	20240805	11.87	14150	-30.74	20240131	8760	11.87	20240805	14150	-30.74	20240131	8760	11.87	20240805	1.31	N	035510	500	86 억		176271	N	N	26	N	00	N
30	20241028	110406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9830	70	2	0.72	13820520	1410	9.15	9750	9860	9750	12680	6840	9760	9801.91	1.02	0	-95	10080	9920	9840	9680	9600	9880	9640	86	2920	500	7220	10	1	17200000	1691	5.55	0.40	12	0.01	1770.00	24729.00	14150	20240131	-30.53	8760	20240805	12.21	14150	-30.53	20240131	8760	12.21	20240805	14150	-30.53	20240131	8760	12.21	20240805	1.31	N	035510	500	86 억		176271	N	N	26	N	00	N
31	20241028	100437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9840	80	2	0.82	10867710	1109	7.19	9750	9860	9750	12680	6840	9760	9799.70	1.02	0	-44	10080	9920	9840	9680	9600	9880	9640	86	2920	500	7220	10	1	17200000	1692	5.56	0.40	12	0.01	1770.00	24729.00	14150	20240131	-30.46	8760	20240805	12.33	14150	-30.46	20240131	8760	12.33	20240805	14150	-30.46	20240131	8760	12.33	20240805	1.31	N	035510	500	86 억		176271	N	N	26	N	00	N
32	20241028	090437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9760	0	3	0.00	3637530	373	2.42	9750	9760	9750	12680	6840	9760	9752.01	1.02	0	-35	10080	9920	9840	9680	9600	9880	9640	86	2920	500	7220	10	1	17200000	1679	5.51	0.39	12	0.00	1770.00	24729.00	14150	20240131	-31.02	8760	20240805	11.42	14150	-31.02	20240131	8760	11.42	20240805	14150	-31.02	20240131	8760	11.42	20240805	1.31	N	035510	500	86 억		176271	N	N	26	N	00	N
33	20241025	160436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9760	-190	5	-1.91	149003380	15134	60.76	9950	10000	9760	12930	6970	9950	9845.87	1.03	0	597	10190	10070	10010	9890	9830	10040	9860	86	2980	500	7360	10	1	17200000	1679	5.51	0.39	12	0.09	1770.00	24729.00	14150	20240131	-31.02	8760	20240805	11.42	14150	-31.02	20240131	8760	11.42	20240805	14150	-31.02	20240131	8760	11.42	20240805	1.31	N	035510	500	86 억		177751	N	N	26	N	00	N
34	20241025	150441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9820	-130	5	-1.31	110188120	11165	44.83	9950	10000	9810	12930	6970	9950	9869.07	1.03	0	-299	10190	10070	10010	9890	9830	10040	9860	86	2980	500	7360	10	1	17200000	1689	5.55	0.40	12	0.06	1770.00	24729.00	14150	20240131	-30.60	8760	20240805	12.10	14150	-30.60	20240131	8760	12.10	20240805	14150	-30.60	20240131	8760	12.10	20240805	1.31	N	035510	500	86 억		177751	N	N	3	N	00	N
35	20241025	140439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9850	-100	5	-1.01	90729260	9184	36.87	9950	10000	9830	12930	6970	9950	9879.06	1.03	0	-934	10190	10070	10010	9890	9830	10040	9860	86	2980	500	7360	10	1	17200000	1694	5.56	0.40	12	0.05	1770.00	24729.00	14150	20240131	-30.39	8760	20240805	12.44	14150	-30.39	20240131	8760	12.44	20240805	14150	-30.39	20240131	8760	12.44	20240805	1.31	N	035510	500	86 억		177751	N	N	3	N	00	N
36	20241025	130441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9850	-100	5	-1.01	72916140	7376	29.62	9950	10000	9830	12930	6970	9950	9885.59	1.03	0	-1021	10190	10070	10010	9890	9830	10040	9860	86	2980	500	7360	10	1	17200000	1694	5.56	0.40	12	0.04	1770.00	24729.00	14150	20240131	-30.39	8760	20240805	12.44	14150	-30.39	20240131	8760	12.44	20240805	14150	-30.39	20240131	8760	12.44	20240805	1.31	N	035510	500	86 억		177751	N	N	3	N	00	N
37	20241025	120440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9860	-90	5	-0.90	61981230	6266	25.16	9950	10000	9830	12930	6970	9950	9891.67	1.03	0	-1593	10190	10070	10010	9890	9830	10040	9860	86	2980	500	7360	10	1	17200000	1696	5.57	0.40	12	0.04	1770.00	24729.00	14150	20240131	-30.32	8760	20240805	12.56	14150	-30.32	20240131	8760	12.56	20240805	14150	-30.32	20240131	8760	12.56	20240805	1.31	N	035510	500	86 억		177751	N	N	3	N	00	N
38	20241025	110437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9840	-110	5	-1.11	59981520	6063	24.34	9950	10000	9830	12930	6970	9950	9893.04	1.03	0	-1592	10190	10070	10010	9890	9830	10040	9860	86	2980	500	7360	10	1	17200000	1692	5.56	0.40	12	0.04	1770.00	24729.00	14150	20240131	-30.46	8760	20240805	12.33	14150	-30.46	20240131	8760	12.33	20240805	14150	-30.46	20240131	8760	12.33	20240805	1.31	N	035510	500	86 억		177751	N	N	3	N	00	N
39	20241025	100439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9890	-60	5	-0.60	37437480	3775	15.16	9950	10000	9880	12930	6970	9950	9917.21	1.03	0	-991	10190	10070	10010	9890	9830	10040	9860	86	2980	500	7360	10	1	17200000	1701	5.59	0.40	12	0.02	1770.00	24729.00	14150	20240131	-30.11	8760	20240805	12.90	14150	-30.11	20240131	8760	12.90	20240805	14150	-30.11	20240131	8760	12.90	20240805	1.31	N	035510	500	86 억		177751	N	N	3	N	00	N
40	20241025	090439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9940	-10	5	-0.10	975090	98	0.39	9950	9960	9940	12930	6970	9950	9949.90	1.03	0	59	10190	10070	10010	9890	9830	10040	9860	86	2980	500	7360	10	1	17200000	1710	5.62	0.40	12	0.00	1770.00	24729.00	14150	20240131	-29.75	8760	20240805	13.47	14150	-29.75	20240131	8760	13.47	20240805	14150	-29.75	20240131	8760	13.47	20240805	1.31	N	035510	500	86 억		177751	N	N	3	N	00	N
41	20241024	160431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9950	-180	5	-1.78	248632010	24906	75.04	10120	10130	9950	13160	7100	10130	9982.82	1.06	0	-541	10310	10220	10040	9950	9770	10265	9995	86	3030	500	7490	10	1	17200000	1711	5.62	0.40	12	0.14	1770.00	24729.00	14150	20240131	-29.68	8760	20240805	13.58	14150	-29.68	20240131	8760	13.58	20240805	14150	-29.68	20240131	8760	13.58	20240805	1.28	N	035510	500	86 억		182678	N	N	3	N	00	N
42	20241024	150434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9950	-180	5	-1.78	225076020	22540	67.91	10120	10130	9950	13160	7100	10130	9985.63	1.06	0	-458	10310	10220	10040	9950	9770	10265	9995	86	3030	500	7490	10	1	17200000	1711	5.62	0.40	12	0.13	1770.00	24729.00	14150	20240131	-29.68	8760	20240805	13.58	14150	-29.68	20240131	8760	13.58	20240805	14150	-29.68	20240131	8760	13.58	20240805	1.28	N	035510	500	86 억		182678	N	N	1	N	00	N
43	20241024	140425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10000	-130	5	-1.28	199372100	19967	60.16	10120	10130	9950	13160	7100	10130	9985.08	1.06	0	360	10310	10220	10040	9950	9770	10265	9995	86	3030	500	7490	10	1	17200000	1720	5.65	0.40	12	0.12	1770.00	24729.00	14150	20240131	-29.33	8760	20240805	14.16	14150	-29.33	20240131	8760	14.16	20240805	14150	-29.33	20240131	8760	14.16	20240805	1.28	N	035510	500	86 억		182678	N	N	1	N	00	N
44	20241024	130434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9980	-150	5	-1.48	175734540	17603	53.04	10120	10130	9950	13160	7100	10130	9983.22	1.06	0	1646	10310	10220	10040	9950	9770	10265	9995	86	3030	500	7490	10	1	17200000	1717	5.64	0.40	12	0.10	1770.00	24729.00	14150	20240131	-29.47	8760	20240805	13.93	14150	-29.47	20240131	8760	13.93	20240805	14150	-29.47	20240131	8760	13.93	20240805	1.28	N	035510	500	86 억		182678	N	N	1	N	00	N
45	20241024	120433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9970	-160	5	-1.58	168966850	16925	51.00	10120	10130	9950	13160	7100	10130	9983.27	1.06	0	2064	10310	10220	10040	9950	9770	10265	9995	86	3030	500	7490	10	1	17200000	1715	5.63	0.40	12	0.10	1770.00	24729.00	14150	20240131	-29.54	8760	20240805	13.81	14150	-29.54	20240131	8760	13.81	20240805	14150	-29.54	20240131	8760	13.81	20240805	1.28	N	035510	500	86 억		182678	N	N	1	N	00	N
46	20241024	110435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9970	-160	5	-1.58	165663640	16594	50.00	10120	10130	9950	13160	7100	10130	9983.35	1.06	0	2207	10310	10220	10040	9950	9770	10265	9995	86	3030	500	7490	10	1	17200000	1715	5.63	0.40	12	0.10	1770.00	24729.00	14150	20240131	-29.54	8760	20240805	13.81	14150	-29.54	20240131	8760	13.81	20240805	14150	-29.54	20240131	8760	13.81	20240805	1.28	N	035510	500	86 억		182678	N	N	1	N	00	N
47	20241024	100437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10060	-70	5	-0.69	90325100	9048	27.26	10120	10130	9950	13160	7100	10130	9982.88	1.06	0	1200	10310	10220	10040	9950	9770	10265	9995	86	3030	500	7490	10	1	17200000	1730	5.68	0.41	12	0.05	1770.00	24729.00	14150	20240131	-28.90	8760	20240805	14.84	14150	-28.90	20240131	8760	14.84	20240805	14150	-28.90	20240131	8760	14.84	20240805	1.28	N	035510	500	86 억		182678	N	N	1	N	00	N
48	20241024	090505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9980	-150	5	-1.48	9168670	917	2.76	10120	10120	9950	13160	7100	10130	9998.55	1.06	0	487	10310	10220	10040	9950	9770	10265	9995	86	3030	500	7490	10	1	17200000	1717	5.64	0.40	12	0.01	1770.00	24729.00	14150	20240131	-29.47	8760	20240805	13.93	14150	-29.47	20240131	8760	13.93	20240805	14150	-29.47	20240131	8760	13.93	20240805	1.28	N	035510	500	86 억		182678	N	N	1	N	00	N
49	20241023	160435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10130	130	2	1.30	330748860	33163	118.60	10000	10130	9860	13000	7000	10000	9973.38	1.05	0	9319	10233	10116	10053	9936	9873	10085	9905	86	3000	500	7400	10	1	17200000	1742	5.72	0.41	12	0.19	1770.00	24729.00	14150	20240131	-28.41	8760	20240805	15.64	14150	-28.41	20240131	8760	15.64	20240805	14150	-28.41	20240131	8760	15.64	20240805	1.22	N	035510	500	86 억		180770	N	N	1	N	00	N
50	20241023	150442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9970	-30	5	-0.30	240873770	24225	86.63	10000	10070	9860	13000	7000	10000	9943.19	1.05	0	4298	10233	10116	10053	9936	9873	10085	9905	86	3000	500	7400	10	1	17200000	1715	5.63	0.40	12	0.14	1770.00	24729.00	14150	20240131	-29.54	8760	20240805	13.81	14150	-29.54	20240131	8760	13.81	20240805	14150	-29.54	20240131	8760	13.81	20240805	1.22	N	035510	500	86 억		180770	N	N	0	N	00	N
51	20241023	140442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9970	-30	5	-0.30	156585270	15756	56.35	10000	10070	9860	13000	7000	10000	9938.14	1.05	0	1102	10233	10116	10053	9936	9873	10085	9905	86	3000	500	7400	10	1	17200000	1715	5.63	0.40	12	0.09	1770.00	24729.00	14150	20240131	-29.54	8760	20240805	13.81	14150	-29.54	20240131	8760	13.81	20240805	14150	-29.54	20240131	8760	13.81	20240805	1.22	N	035510	500	86 억		180770	N	N	0	N	00	N
52	20241023	130437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9940	-60	5	-0.60	91687840	9247	33.07	10000	10070	9860	13000	7000	10000	9915.41	1.05	0	-1389	10233	10116	10053	9936	9873	10085	9905	86	3000	500	7400	10	1	17200000	1710	5.62	0.40	12	0.05	1770.00	24729.00	14150	20240131	-29.75	8760	20240805	13.47	14150	-29.75	20240131	8760	13.47	20240805	14150	-29.75	20240131	8760	13.47	20240805	1.22	N	035510	500	86 억		180770	N	N	0	N	00	N
53	20241023	120434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9920	-80	5	-0.80	82289680	8301	29.69	10000	10070	9860	13000	7000	10000	9913.22	1.05	0	-1421	10233	10116	10053	9936	9873	10085	9905	86	3000	500	7400	10	1	17200000	1706	5.60	0.40	12	0.05	1770.00	24729.00	14150	20240131	-29.89	8760	20240805	13.24	14150	-29.89	20240131	8760	13.24	20240805	14150	-29.89	20240131	8760	13.24	20240805	1.22	N	035510	500	86 억		180770	N	N	0	N	00	N
54	20241023	110434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9940	-60	5	-0.60	75611590	7628	27.28	10000	10070	9860	13000	7000	10000	9912.37	1.05	0	-1556	10233	10116	10053	9936	9873	10085	9905	86	3000	500	7400	10	1	17200000	1710	5.62	0.40	12	0.04	1770.00	24729.00	14150	20240131	-29.75	8760	20240805	13.47	14150	-29.75	20240131	8760	13.47	20240805	14150	-29.75	20240131	8760	13.47	20240805	1.22	N	035510	500	86 억		180770	N	N	0	N	00	N
55	20241023	100435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9940	-60	5	-0.60	67240960	6783	24.26	10000	10070	9860	13000	7000	10000	9913.16	1.05	0	-1471	10233	10116	10053	9936	9873	10085	9905	86	3000	500	7400	10	1	17200000	1710	5.62	0.40	12	0.04	1770.00	24729.00	14150	20240131	-29.75	8760	20240805	13.47	14150	-29.75	20240131	8760	13.47	20240805	14150	-29.75	20240131	8760	13.47	20240805	1.22	N	035510	500	86 억		180770	N	N	0	N	00	N
56	20241023	090434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10070	70	2	0.70	150070	15	0.05	10000	10070	10000	13000	7000	10000	10004.67	1.05	0	0	10233	10116	10053	9936	9873	10085	9905	86	3000	500	7400	10	1	17200000	1732	5.69	0.41	12	0.00	1770.00	24729.00	14150	20240131	-28.83	8760	20240805	14.95	14150	-28.83	20240131	8760	14.95	20240805	14150	-28.83	20240131	8760	14.95	20240805	1.22	N	035510	500	86 억		180770	N	N	0	N	00	N
57	20241022	160429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10000	-110	5	-1.09	280238810	27953	44.07	10010	10170	9990	13140	7080	10110	10025.36	1.06	0	819	10343	10226	10103	9986	9863	10285	10045	86	3030	500	7480	10	1	17200000	1720	5.65	0.40	12	0.16	1770.00	24729.00	14150	20240131	-29.33	8760	20240805	14.16	14150	-29.33	20240131	8760	14.16	20240805	14150	-29.33	20240131	8760	14.16	20240805	1.23	N	035510	500	86 억		182006	N	N	7	N	00	N
58	20241022	150435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9990	-120	5	-1.19	249620440	24894	39.25	10010	10170	9990	13140	7080	10110	10027.33	1.06	0	918	10343	10226	10103	9986	9863	10285	10045	86	3030	500	7480	10	1	17200000	1718	5.64	0.40	12	0.14	1770.00	24729.00	14150	20240131	-29.40	8760	20240805	14.04	14150	-29.40	20240131	8760	14.04	20240805	14150	-29.40	20240131	8760	14.04	20240805	1.23	N	035510	500	86 억		182006	N	N	7	N	00	N
59	20241022	140436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10100	-10	5	-0.10	161480750	16088	25.37	10010	10170	10000	13140	7080	10110	10037.34	1.06	0	-539	10343	10226	10103	9986	9863	10285	10045	86	3030	500	7480	10	1	17200000	1737	5.71	0.41	12	0.09	1770.00	24729.00	14150	20240131	-28.62	8760	20240805	15.30	14150	-28.62	20240131	8760	15.30	20240805	14150	-28.62	20240131	8760	15.30	20240805	1.23	N	035510	500	86 억		182006	N	N	7	N	00	N
60	20241022	130435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10000	-110	5	-1.09	142568110	14210	22.41	10010	10170	10000	13140	7080	10110	10032.94	1.06	0	-271	10343	10226	10103	9986	9863	10285	10045	86	3030	500	7480	10	1	17200000	1720	5.65	0.40	12	0.08	1770.00	24729.00	14150	20240131	-29.33	8760	20240805	14.16	14150	-29.33	20240131	8760	14.16	20240805	14150	-29.33	20240131	8760	14.16	20240805	1.23	N	035510	500	86 억		182006	N	N	7	N	00	N
61	20241022	120435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10020	-90	5	-0.89	110906390	11046	17.42	10010	10170	10000	13140	7080	10110	10040.41	1.06	0	-291	10343	10226	10103	9986	9863	10285	10045	86	3030	500	7480	10	1	17200000	1723	5.66	0.41	12	0.06	1770.00	24729.00	14150	20240131	-29.19	8760	20240805	14.38	14150	-29.19	20240131	8760	14.38	20240805	14150	-29.19	20240131	8760	14.38	20240805	1.23	N	035510	500	86 억		182006	N	N	7	N	00	N
62	20241022	110432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10050	-60	5	-0.59	87480020	8709	13.73	10010	10170	10000	13140	7080	10110	10044.78	1.06	0	-948	10343	10226	10103	9986	9863	10285	10045	86	3030	500	7480	10	1	17200000	1729	5.68	0.41	12	0.05	1770.00	24729.00	14150	20240131	-28.98	8760	20240805	14.73	14150	-28.98	20240131	8760	14.73	20240805	14150	-28.98	20240131	8760	14.73	20240805	1.23	N	035510	500	86 억		182006	N	N	7	N	00	N
63	20241022	100433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10040	-70	5	-0.69	32104160	3178	5.01	10010	10170	10010	13140	7080	10110	10102.00	1.06	0	-2139	10343	10226	10103	9986	9863	10285	10045	86	3030	500	7480	10	1	17200000	1727	5.67	0.41	12	0.02	1770.00	24729.00	14150	20240131	-29.05	8760	20240805	14.61	14150	-29.05	20240131	8760	14.61	20240805	14150	-29.05	20240131	8760	14.61	20240805	1.23	N	035510	500	86 억		182006	N	N	7	N	00	N
64	20241022	090433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10090	-20	5	-0.20	1755520	174	0.27	10010	10170	10010	13140	7080	10110	10089.20	1.06	0	-54	10343	10226	10103	9986	9863	10285	10045	86	3030	500	7480	10	1	17200000	1735	5.70	0.41	12	0.00	1770.00	24729.00	14150	20240131	-28.69	8760	20240805	15.18	14150	-28.69	20240131	8760	15.18	20240805	14150	-28.69	20240131	8760	15.18	20240805	1.23	N	035510	500	86 억		182006	N	N	7	N	00	N
65	20241021	160429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10110	110	2	1.10	637672140	63323	182.03	10010	10220	9980	13000	7000	10000	10070.15	1.07	0	-3893	10353	10176	9893	9716	9433	10265	9805	86	3000	500	7400	10	1	17200000	1739	5.71	0.41	12	0.37	1770.00	24729.00	14150	20240131	-28.55	8760	20240805	15.41	14150	-28.55	20240131	8760	15.41	20240805	14150	-28.55	20240131	8760	15.41	20240805	1.24	N	035510	500	86 억		184752	N	N	7	N	00	N
66	20241021	150432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10090	90	2	0.90	596043800	59209	170.20	10010	10220	9980	13000	7000	10000	10066.78	1.07	0	-3515	10353	10176	9893	9716	9433	10265	9805	86	3000	500	7400	10	1	17200000	1735	5.70	0.41	12	0.34	1770.00	24729.00	14150	20240131	-28.69	8760	20240805	15.18	14150	-28.69	20240131	8760	15.18	20240805	14150	-28.69	20240131	8760	15.18	20240805	1.24	N	035510	500	86 억		184752	N	N	1	N	00	N
67	20241021	140434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10040	40	2	0.40	482557590	47896	137.68	10010	10220	9980	13000	7000	10000	10075.11	1.07	0	-2551	10353	10176	9893	9716	9433	10265	9805	86	3000	500	7400	10	1	17200000	1727	5.67	0.41	12	0.28	1770.00	24729.00	14150	20240131	-29.05	8760	20240805	14.61	14150	-29.05	20240131	8760	14.61	20240805	14150	-29.05	20240131	8760	14.61	20240805	1.24	N	035510	500	86 억		184752	N	N	1	N	00	N
68	20241021	130431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10070	70	2	0.70	350098340	34695	99.74	10010	10220	9980	13000	7000	10000	10090.74	1.07	0	-3934	10353	10176	9893	9716	9433	10265	9805	86	3000	500	7400	10	1	17200000	1732	5.69	0.41	12	0.20	1770.00	24729.00	14150	20240131	-28.83	8760	20240805	14.95	14150	-28.83	20240131	8760	14.95	20240805	14150	-28.83	20240131	8760	14.95	20240805	1.24	N	035510	500	86 억		184752	N	N	1	N	00	N
69	20241021	120432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10020	20	2	0.20	336929320	33383	95.96	10010	10220	9980	13000	7000	10000	10092.84	1.07	0	-3795	10353	10176	9893	9716	9433	10265	9805	86	3000	500	7400	10	1	17200000	1723	5.66	0.41	12	0.19	1770.00	24729.00	14150	20240131	-29.19	8760	20240805	14.38	14150	-29.19	20240131	8760	14.38	20240805	14150	-29.19	20240131	8760	14.38	20240805	1.24	N	035510	500	86 억		184752	N	N	1	N	00	N
70	20241021	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10130	130	2	1.30	176096960	17442	50.14	10010	10220	9980	13000	7000	10000	10096.14	1.07	0	-1205	10353	10176	9893	9716	9433	10265	9805	86	3000	500	7400	10	1	17200000	1742	5.72	0.41	12	0.10	1770.00	24729.00	14150	20240131	-28.41	8760	20240805	15.64	14150	-28.41	20240131	8760	15.64	20240805	14150	-28.41	20240131	8760	15.64	20240805	1.24	N	035510	500	86 억		184752	N	N	1	N	00	N
71	20241021	100432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10100	100	2	1.00	157668400	15619	44.90	10010	10220	9980	13000	7000	10000	10094.65	1.07	0	-1217	10353	10176	9893	9716	9433	10265	9805	86	3000	500	7400	10	1	17200000	1737	5.71	0.41	12	0.09	1770.00	24729.00	14150	20240131	-28.62	8760	20240805	15.30	14150	-28.62	20240131	8760	15.30	20240805	14150	-28.62	20240131	8760	15.30	20240805	1.24	N	035510	500	86 억		184752	N	N	1	N	00	N
72	20241021	090430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10060	60	2	0.60	5597900	559	1.61	10010	10060	10000	13000	7000	10000	10014.13	1.07	0	-295	10353	10176	9893	9716	9433	10265	9805	86	3000	500	7400	10	1	17200000	1730	5.68	0.41	12	0.00	1770.00	24729.00	14150	20240131	-28.90	8760	20240805	14.84	14150	-28.90	20240131	8760	14.84	20240805	14150	-28.90	20240131	8760	14.84	20240805	1.24	N	035510	500	86 억		184752	N	N	1	N	00	N
73	20241018	160429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10000	330	2	3.41	345081460	34782	302.77	9610	10070	9610	12570	6770	9670	9921.27	1.06	0	2252	9856	9762	9706	9612	9556	9810	9660	86	2900	500	7150	10	1	17200000	1720	5.65	0.40	12	0.20	1770.00	24729.00	14150	20240131	-29.33	8760	20240805	14.16	14150	-29.33	20240131	8760	14.16	20240805	14150	-29.33	20240131	8760	14.16	20240805	1.20	N	035510	500	86 억		182731	N	N	1	N	00	N
74	20241018	150438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10020	350	2	3.62	339631700	34237	298.02	9610	10070	9610	12570	6770	9670	9920.02	1.06	0	2203	9856	9762	9706	9612	9556	9810	9660	86	2900	500	7150	10	1	17200000	1723	5.66	0.41	12	0.20	1770.00	24729.00	14150	20240131	-29.19	8760	20240805	14.38	14150	-29.19	20240131	8760	14.38	20240805	14150	-29.19	20240131	8760	14.38	20240805	1.20	N	035510	500	86 억		182731	N	N	6	N	00	N
75	20241018	140444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10010	340	2	3.52	278933500	28160	245.13	9610	10070	9610	12570	6770	9670	9905.31	1.06	0	2287	9856	9762	9706	9612	9556	9810	9660	86	2900	500	7150	10	1	17200000	1722	5.66	0.40	12	0.16	1770.00	24729.00	14150	20240131	-29.26	8760	20240805	14.27	14150	-29.26	20240131	8760	14.27	20240805	14150	-29.26	20240131	8760	14.27	20240805	1.20	N	035510	500	86 억		182731	N	N	6	N	00	N
76	20241018	130432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10010	340	2	3.52	227678800	23044	200.59	9610	10010	9610	12570	6770	9670	9880.18	1.06	0	1966	9856	9762	9706	9612	9556	9810	9660	86	2900	500	7150	10	1	17200000	1722	5.66	0.40	12	0.13	1770.00	24729.00	14150	20240131	-29.26	8760	20240805	14.27	14150	-29.26	20240131	8760	14.27	20240805	14150	-29.26	20240131	8760	14.27	20240805	1.20	N	035510	500	86 억		182731	N	N	6	N	00	N
77	20241018	120437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9890	220	2	2.28	136799830	13905	121.04	9610	9950	9610	12570	6770	9670	9838.18	1.06	0	1104	9856	9762	9706	9612	9556	9810	9660	86	2900	500	7150	10	1	17200000	1701	5.59	0.40	12	0.08	1770.00	24729.00	14150	20240131	-30.11	8760	20240805	12.90	14150	-30.11	20240131	8760	12.90	20240805	14150	-30.11	20240131	8760	12.90	20240805	1.20	N	035510	500	86 억		182731	N	N	6	N	00	N
78	20241018	110435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9930	260	2	2.69	99801110	10166	88.49	9610	9950	9610	12570	6770	9670	9817.15	1.06	0	624	9856	9762	9706	9612	9556	9810	9660	86	2900	500	7150	10	1	17200000	1708	5.61	0.40	12	0.06	1770.00	24729.00	14150	20240131	-29.82	8760	20240805	13.36	14150	-29.82	20240131	8760	13.36	20240805	14150	-29.82	20240131	8760	13.36	20240805	1.20	N	035510	500	86 억		182731	N	N	6	N	00	N
79	20241018	100431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9780	110	2	1.14	33676640	3454	30.07	9610	9830	9610	12570	6770	9670	9750.04	1.06	0	-482	9856	9762	9706	9612	9556	9810	9660	86	2900	500	7150	10	1	17200000	1682	5.53	0.40	12	0.02	1770.00	24729.00	14150	20240131	-30.88	8760	20240805	11.64	14150	-30.88	20240131	8760	11.64	20240805	14150	-30.88	20240131	8760	11.64	20240805	1.20	N	035510	500	86 억		182731	N	N	6	N	00	N
80	20241018	090431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9770	100	2	1.03	17786500	1819	15.83	9610	9830	9610	12570	6770	9670	9778.17	1.06	0	-617	9856	9762	9706	9612	9556	9810	9660	86	2900	500	7150	10	1	17200000	1680	5.52	0.40	12	0.01	1770.00	24729.00	14150	20240131	-30.95	8760	20240805	11.53	14150	-30.95	20240131	8760	11.53	20240805	14150	-30.95	20240131	8760	11.53	20240805	1.20	N	035510	500	86 억		182731	N	N	6	N	00	N
81	20241017	160430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9670	-20	5	-0.21	111591640	11488	65.73	9650	9800	9650	12590	6790	9690	9713.76	1.07	0	-1812	9776	9732	9646	9602	9516	9755	9625	86	2900	500	7170	10	1	17200000	1663	5.46	0.39	12	0.07	1770.00	24729.00	14150	20240131	-31.66	8760	20240805	10.39	14150	-31.66	20240131	8760	10.39	20240805	14150	-31.66	20240131	8760	10.39	20240805	1.21	N	035510	500	86 억		184509	N	N	6	N	00	N
82	20241017	150431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9710	20	2	0.21	94166550	9689	55.44	9650	9800	9650	12590	6790	9690	9718.91	1.07	0	-1718	9776	9732	9646	9602	9516	9755	9625	86	2900	500	7170	10	1	17200000	1670	5.49	0.39	12	0.06	1770.00	24729.00	14150	20240131	-31.38	8760	20240805	10.84	14150	-31.38	20240131	8760	10.84	20240805	14150	-31.38	20240131	8760	10.84	20240805	1.21	N	035510	500	86 억		184509	N	N	16	N	00	N
83	20241017	140432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9670	-20	5	-0.21	90983570	9361	53.56	9650	9800	9650	12590	6790	9690	9719.43	1.07	0	-1668	9776	9732	9646	9602	9516	9755	9625	86	2900	500	7170	10	1	17200000	1663	5.46	0.39	12	0.05	1770.00	24729.00	14150	20240131	-31.66	8760	20240805	10.39	14150	-31.66	20240131	8760	10.39	20240805	14150	-31.66	20240131	8760	10.39	20240805	1.21	N	035510	500	86 억		184509	N	N	16	N	00	N
84	20241017	130430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9730	40	2	0.41	84976350	8740	50.01	9650	9800	9650	12590	6790	9690	9722.69	1.07	0	-1668	9776	9732	9646	9602	9516	9755	9625	86	2900	500	7170	10	1	17200000	1674	5.50	0.39	12	0.05	1770.00	24729.00	14150	20240131	-31.24	8760	20240805	11.07	14150	-31.24	20240131	8760	11.07	20240805	14150	-31.24	20240131	8760	11.07	20240805	1.21	N	035510	500	86 억		184509	N	N	16	N	00	N
85	20241017	120432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9730	40	2	0.41	70790370	7278	41.64	9650	9800	9650	12590	6790	9690	9726.62	1.07	0	-1769	9776	9732	9646	9602	9516	9755	9625	86	2900	500	7170	10	1	17200000	1674	5.50	0.39	12	0.04	1770.00	24729.00	14150	20240131	-31.24	8760	20240805	11.07	14150	-31.24	20240131	8760	11.07	20240805	14150	-31.24	20240131	8760	11.07	20240805	1.21	N	035510	500	86 억		184509	N	N	16	N	00	N
86	20241017	110432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9750	60	2	0.62	70401450	7238	41.41	9650	9800	9650	12590	6790	9690	9726.64	1.07	0	-1769	9776	9732	9646	9602	9516	9755	9625	86	2900	500	7170	10	1	17200000	1677	5.51	0.39	12	0.04	1770.00	24729.00	14150	20240131	-31.10	8760	20240805	11.30	14150	-31.10	20240131	8760	11.30	20240805	14150	-31.10	20240131	8760	11.30	20240805	1.21	N	035510	500	86 억		184509	N	N	16	N	00	N
87	20241017	100434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9680	-10	5	-0.10	25656050	2650	15.16	9650	9740	9650	12590	6790	9690	9681.53	1.07	0	-92	9776	9732	9646	9602	9516	9755	9625	86	2900	500	7170	10	1	17200000	1665	5.47	0.39	12	0.02	1770.00	24729.00	14150	20240131	-31.59	8760	20240805	10.50	14150	-31.59	20240131	8760	10.50	20240805	14150	-31.59	20240131	8760	10.50	20240805	1.21	N	035510	500	86 억		184509	N	N	16	N	00	N
88	20241017	090429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9690	0	3	0.00	86990	9	0.05	9650	9690	9650	12590	6790	9690	9665.56	1.07	0	-2	9776	9732	9646	9602	9516	9755	9625	86	2900	500	7170	10	1	17200000	1667	5.47	0.39	12	0.00	1770.00	24729.00	14150	20240131	-31.52	8760	20240805	10.62	14150	-31.52	20240131	8760	10.62	20240805	14150	-31.52	20240131	8760	10.62	20240805	1.21	N	035510	500	86 억		184509	N	N	16	N	00	N
89	20241016	160428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9690	10	2	0.10	167961060	17456	152.68	9610	9690	9560	12580	6780	9680	9621.97	1.09	0	-2398	9840	9760	9690	9610	9540	9725	9575	86	2900	500	7160	10	1	17200000	1667	5.47	0.39	12	0.10	1770.00	24729.00	14150	20240131	-31.52	8760	20240805	10.62	14150	-31.52	20240131	8760	10.62	20240805	14150	-31.52	20240131	8760	10.62	20240805	1.21	N	035510	500	86 억		187335	N	N	16	N	00	N
90	20241016	150430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9640	-40	5	-0.41	157431950	16367	143.16	9610	9680	9560	12580	6780	9680	9618.86	1.09	0	-2324	9840	9760	9690	9610	9540	9725	9575	86	2900	500	7160	10	1	17200000	1658	5.45	0.39	12	0.10	1770.00	24729.00	14150	20240131	-31.87	8760	20240805	10.05	14150	-31.87	20240131	8760	10.05	20240805	14150	-31.87	20240131	8760	10.05	20240805	1.21	N	035510	500	86 억		187335	N	N	20	N	00	N
91	20241016	140430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9640	-40	5	-0.41	122465470	12729	111.34	9610	9680	9560	12580	6780	9680	9620.98	1.09	0	-2068	9840	9760	9690	9610	9540	9725	9575	86	2900	500	7160	10	1	17200000	1658	5.45	0.39	12	0.07	1770.00	24729.00	14150	20240131	-31.87	8760	20240805	10.05	14150	-31.87	20240131	8760	10.05	20240805	14150	-31.87	20240131	8760	10.05	20240805	1.21	N	035510	500	86 억		187335	N	N	20	N	00	N
92	20241016	130429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9650	-30	5	-0.31	81977560	8524	74.56	9610	9660	9560	12580	6780	9680	9617.26	1.09	0	-1704	9840	9760	9690	9610	9540	9725	9575	86	2900	500	7160	10	1	17200000	1660	5.45	0.39	12	0.05	1770.00	24729.00	14150	20240131	-31.80	8760	20240805	10.16	14150	-31.80	20240131	8760	10.16	20240805	14150	-31.80	20240131	8760	10.16	20240805	1.21	N	035510	500	86 억		187335	N	N	20	N	00	N
93	20241016	120429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9660	-20	5	-0.21	73956210	7693	67.29	9610	9660	9560	12580	6780	9680	9613.44	1.09	0	-1650	9840	9760	9690	9610	9540	9725	9575	86	2900	500	7160	10	1	17200000	1662	5.46	0.39	12	0.04	1770.00	24729.00	14150	20240131	-31.73	8760	20240805	10.27	14150	-31.73	20240131	8760	10.27	20240805	14150	-31.73	20240131	8760	10.27	20240805	1.21	N	035510	500	86 억		187335	N	N	20	N	00	N
94	20241016	110428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9610	-70	5	-0.72	48647610	5066	44.31	9610	9650	9560	12580	6780	9680	9602.77	1.09	0	-704	9840	9760	9690	9610	9540	9725	9575	86	2900	500	7160	10	1	17200000	1653	5.43	0.39	12	0.03	1770.00	24729.00	14150	20240131	-32.08	8760	20240805	9.70	14150	-32.08	20240131	8760	9.70	20240805	14150	-32.08	20240131	8760	9.70	20240805	1.21	N	035510	500	86 억		187335	N	N	20	N	00	N
95	20241016	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9620	-60	5	-0.62	25919910	2700	23.62	9610	9650	9560	12580	6780	9680	9599.97	1.09	0	-63	9840	9760	9690	9610	9540	9725	9575	86	2900	500	7160	10	1	17200000	1655	5.44	0.39	12	0.02	1770.00	24729.00	14150	20240131	-32.01	8760	20240805	9.82	14150	-32.01	20240131	8760	9.82	20240805	14150	-32.01	20240131	8760	9.82	20240805	1.21	N	035510	500	86 억		187335	N	N	20	N	00	N
96	20241016	090429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9620	-60	5	-0.62	4248020	442	3.87	9610	9620	9610	12580	6780	9680	9610.90	1.09	0	348	9840	9760	9690	9610	9540	9725	9575	86	2900	500	7160	10	1	17200000	1655	5.44	0.39	12	0.00	1770.00	24729.00	14150	20240131	-32.01	8760	20240805	9.82	14150	-32.01	20240131	8760	9.82	20240805	14150	-32.01	20240131	8760	9.82	20240805	1.21	N	035510	500	86 억		187335	N	N	20	N	00	N
97	20241015	160426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9680	-50	5	-0.51	108129690	11169	129.75	9730	9770	9620	12640	6820	9730	9681.23	1.08	0	2498	9950	9840	9740	9630	9530	9790	9580	86	2910	500	7200	10	1	17200000	1665	5.47	0.39	12	0.06	1770.00	24729.00	14150	20240131	-31.59	8760	20240805	10.50	14150	-31.59	20240131	8760	10.50	20240805	14150	-31.59	20240131	8760	10.50	20240805	1.20	N	035510	500	86 억		185000	N	N	20	N	00	N
98	20241015	150430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9710	-20	5	-0.21	95063310	9820	114.08	9730	9770	9620	12640	6820	9730	9680.58	1.08	0	2307	9950	9840	9740	9630	9530	9790	9580	86	2910	500	7200	10	1	17200000	1670	5.49	0.39	12	0.06	1770.00	24729.00	14150	20240131	-31.38	8760	20240805	10.84	14150	-31.38	20240131	8760	10.84	20240805	14150	-31.38	20240131	8760	10.84	20240805	1.20	N	035510	500	86 억		185000	N	N	11	N	00	N
99	20241015	140429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9690	-40	5	-0.41	75880910	7846	91.15	9730	9730	9620	12640	6820	9730	9671.29	1.08	0	1516	9950	9840	9740	9630	9530	9790	9580	86	2910	500	7200	10	1	17200000	1667	5.47	0.39	12	0.05	1770.00	24729.00	14150	20240131	-31.52	8760	20240805	10.62	14150	-31.52	20240131	8760	10.62	20240805	14150	-31.52	20240131	8760	10.62	20240805	1.20	N	035510	500	86 억		185000	N	N	11	N	00	N
100	20241015	130429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9680	-50	5	-0.51	44720240	4625	53.73	9730	9730	9620	12640	6820	9730	9669.24	1.08	0	-343	9950	9840	9740	9630	9530	9790	9580	86	2910	500	7200	10	1	17200000	1665	5.47	0.39	12	0.03	1770.00	24729.00	14150	20240131	-31.59	8760	20240805	10.50	14150	-31.59	20240131	8760	10.50	20240805	14150	-31.59	20240131	8760	10.50	20240805	1.20	N	035510	500	86 억		185000	N	N	11	N	00	N
101	20241015	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9690	-40	5	-0.41	42735890	4420	51.35	9730	9730	9620	12640	6820	9730	9668.75	1.08	0	-334	9950	9840	9740	9630	9530	9790	9580	86	2910	500	7200	10	1	17200000	1667	5.47	0.39	12	0.03	1770.00	24729.00	14150	20240131	-31.52	8760	20240805	10.62	14150	-31.52	20240131	8760	10.62	20240805	14150	-31.52	20240131	8760	10.62	20240805	1.20	N	035510	500	86 억		185000	N	N	11	N	00	N
102	20241015	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9690	-40	5	-0.41	36966030	3824	44.42	9730	9730	9620	12640	6820	9730	9666.85	1.08	0	-328	9950	9840	9740	9630	9530	9790	9580	86	2910	500	7200	10	1	17200000	1667	5.47	0.39	12	0.02	1770.00	24729.00	14150	20240131	-31.52	8760	20240805	10.62	14150	-31.52	20240131	8760	10.62	20240805	14150	-31.52	20240131	8760	10.62	20240805	1.20	N	035510	500	86 억		185000	N	N	11	N	00	N
103	20241015	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9660	-70	5	-0.72	18776580	1943	22.57	9730	9730	9620	12640	6820	9730	9663.71	1.08	0	-317	9950	9840	9740	9630	9530	9790	9580	86	2910	500	7200	10	1	17200000	1662	5.46	0.39	12	0.01	1770.00	24729.00	14150	20240131	-31.73	8760	20240805	10.27	14150	-31.73	20240131	8760	10.27	20240805	14150	-31.73	20240131	8760	10.27	20240805	1.20	N	035510	500	86 억		185000	N	N	11	N	00	N
104	20241015	090428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9730	0	3	0.00	2033570	209	2.43	9730	9730	9730	12640	6820	9730	9730.00	1.08	0	-31	9950	9840	9740	9630	9530	9790	9580	86	2910	500	7200	10	1	17200000	1674	5.50	0.39	12	0.00	1770.00	24729.00	14150	20240131	-31.24	8760	20240805	11.07	14150	-31.24	20240131	8760	11.07	20240805	14150	-31.24	20240131	8760	11.07	20240805	1.20	N	035510	500	86 억		185000	N	N	11	N	00	N
105	20241014	160418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9730	-20	5	-0.21	83559100	8608	50.25	9780	9850	9640	12670	6830	9750	9707.14	1.09	0	-2325	9963	9856	9803	9696	9643	9830	9670	86	2920	500	7210	10	1	17200000	1674	5.50	0.39	12	0.05	1770.00	24729.00	14150	20240131	-31.24	8760	20240805	11.07	14150	-31.24	20240131	8760	11.07	20240805	14150	-31.24	20240131	8760	11.07	20240805	1.19	N	035510	500	86 억		187836	N	N	11	N	00	N
106	20241014	150424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9740	-10	5	-0.10	75794550	7810	45.60	9780	9850	9640	12670	6830	9750	9704.80	1.09	0	-2040	9963	9856	9803	9696	9643	9830	9670	86	2920	500	7210	10	1	17200000	1675	5.50	0.39	12	0.05	1770.00	24729.00	14150	20240131	-31.17	8760	20240805	11.19	14150	-31.17	20240131	8760	11.19	20240805	14150	-31.17	20240131	8760	11.19	20240805	1.19	N	035510	500	86 억		187836	N	N	4	N	00	N
107	20241014	140423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9730	-20	5	-0.21	71967380	7417	43.30	9780	9850	9640	12670	6830	9750	9703.02	1.09	0	-1968	9963	9856	9803	9696	9643	9830	9670	86	2920	500	7210	10	1	17200000	1674	5.50	0.39	12	0.04	1770.00	24729.00	14150	20240131	-31.24	8760	20240805	11.07	14150	-31.24	20240131	8760	11.07	20240805	14150	-31.24	20240131	8760	11.07	20240805	1.19	N	035510	500	86 억		187836	N	N	4	N	00	N
108	20241014	130424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9740	-10	5	-0.10	69836470	7198	42.02	9780	9850	9640	12670	6830	9750	9702.20	1.09	0	-1961	9963	9856	9803	9696	9643	9830	9670	86	2920	500	7210	10	1	17200000	1675	5.50	0.39	12	0.04	1770.00	24729.00	14150	20240131	-31.17	8760	20240805	11.19	14150	-31.17	20240131	8760	11.19	20240805	14150	-31.17	20240131	8760	11.19	20240805	1.19	N	035510	500	86 억		187836	N	N	4	N	00	N
109	20241014	120416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9710	-40	5	-0.41	55948890	5773	33.70	9780	9850	9640	12670	6830	9750	9691.47	1.09	0	-1263	9963	9856	9803	9696	9643	9830	9670	86	2920	500	7210	10	1	17200000	1670	5.49	0.39	12	0.03	1770.00	24729.00	14150	20240131	-31.38	8760	20240805	10.84	14150	-31.38	20240131	8760	10.84	20240805	14150	-31.38	20240131	8760	10.84	20240805	1.19	N	035510	500	86 억		187836	N	N	4	N	00	N
110	20241014	110421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9670	-80	5	-0.82	51408570	5304	30.97	9780	9850	9640	12670	6830	9750	9692.40	1.09	0	-1083	9963	9856	9803	9696	9643	9830	9670	86	2920	500	7210	10	1	17200000	1663	5.46	0.39	12	0.03	1770.00	24729.00	14150	20240131	-31.66	8760	20240805	10.39	14150	-31.66	20240131	8760	10.39	20240805	14150	-31.66	20240131	8760	10.39	20240805	1.19	N	035510	500	86 억		187836	N	N	4	N	00	N
111	20241014	100420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9670	-80	5	-0.82	35222530	3628	21.18	9780	9850	9660	12670	6830	9750	9708.51	1.09	0	-878	9963	9856	9803	9696	9643	9830	9670	86	2920	500	7210	10	1	17200000	1663	5.46	0.39	12	0.02	1770.00	24729.00	14150	20240131	-31.66	8760	20240805	10.39	14150	-31.66	20240131	8760	10.39	20240805	14150	-31.66	20240131	8760	10.39	20240805	1.19	N	035510	500	86 억		187836	N	N	4	N	00	N
112	20241014	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9840	90	2	0.92	2816030	288	1.68	9780	9850	9770	12670	6830	9750	9777.98	1.09	0	1	9963	9856	9803	9696	9643	9830	9670	86	2920	500	7210	10	1	17200000	1692	5.56	0.40	12	0.00	1770.00	24729.00	14150	20240131	-30.46	8760	20240805	12.33	14150	-30.46	20240131	8760	12.33	20240805	14150	-30.46	20240131	8760	12.33	20240805	1.19	N	035510	500	86 억		187836	N	N	4	N	00	N
113	20241011	160413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9750	-150	5	-1.52	167684040	17121	55.95	9850	9910	9750	12870	6930	9900	9794.06	1.10	0	-1186	10133	10016	9813	9696	9493	10075	9755	86	2970	500	7320	10	1	17200000	1677	5.51	0.39	12	0.10	1770.00	24729.00	14150	20240131	-31.10	8760	20240805	11.30	14150	-31.10	20240131	8760	11.30	20240805	14150	-31.10	20240131	8760	11.30	20240805	1.20	N	035510	500	86 억		189208	N	N	4	N	00	N
114	20241011	150419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9770	-130	5	-1.31	158768650	16207	52.96	9850	9910	9750	12870	6930	9900	9796.30	1.10	0	-992	10133	10016	9813	9696	9493	10075	9755	86	2970	500	7320	10	1	17200000	1680	5.52	0.40	12	0.09	1770.00	24729.00	14150	20240131	-30.95	8760	20240805	11.53	14150	-30.95	20240131	8760	11.53	20240805	14150	-30.95	20240131	8760	11.53	20240805	1.20	N	035510	500	86 억		189208	N	N	3	N	00	N
115	20241011	140420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9780	-120	5	-1.21	135426680	13816	45.15	9850	9910	9750	12870	6930	9900	9802.16	1.10	0	-640	10133	10016	9813	9696	9493	10075	9755	86	2970	500	7320	10	1	17200000	1682	5.53	0.40	12	0.08	1770.00	24729.00	14150	20240131	-30.88	8760	20240805	11.64	14150	-30.88	20240131	8760	11.64	20240805	14150	-30.88	20240131	8760	11.64	20240805	1.20	N	035510	500	86 억		189208	N	N	3	N	00	N
116	20241011	130421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9810	-90	5	-0.91	121346100	12380	40.45	9850	9910	9750	12870	6930	9900	9801.79	1.10	0	163	10133	10016	9813	9696	9493	10075	9755	86	2970	500	7320	10	1	17200000	1687	5.54	0.40	12	0.07	1770.00	24729.00	14150	20240131	-30.67	8760	20240805	11.99	14150	-30.67	20240131	8760	11.99	20240805	14150	-30.67	20240131	8760	11.99	20240805	1.20	N	035510	500	86 억		189208	N	N	3	N	00	N
117	20241011	120418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9770	-130	5	-1.31	114489970	11680	38.17	9850	9910	9750	12870	6930	9900	9802.22	1.10	0	264	10133	10016	9813	9696	9493	10075	9755	86	2970	500	7320	10	1	17200000	1680	5.52	0.40	12	0.07	1770.00	24729.00	14150	20240131	-30.95	8760	20240805	11.53	14150	-30.95	20240131	8760	11.53	20240805	14150	-30.95	20240131	8760	11.53	20240805	1.20	N	035510	500	86 억		189208	N	N	3	N	00	N
118	20241011	110417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9780	-120	5	-1.21	102527990	10455	34.16	9850	9910	9750	12870	6930	9900	9806.60	1.10	0	450	10133	10016	9813	9696	9493	10075	9755	86	2970	500	7320	10	1	17200000	1682	5.53	0.40	12	0.06	1770.00	24729.00	14150	20240131	-30.88	8760	20240805	11.64	14150	-30.88	20240131	8760	11.64	20240805	14150	-30.88	20240131	8760	11.64	20240805	1.20	N	035510	500	86 억		189208	N	N	3	N	00	N
119	20241011	100424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9810	-90	5	-0.91	74482460	7582	24.78	9850	9910	9760	12870	6930	9900	9823.59	1.10	0	711	10133	10016	9813	9696	9493	10075	9755	86	2970	500	7320	10	1	17200000	1687	5.54	0.40	12	0.04	1770.00	24729.00	14150	20240131	-30.67	8760	20240805	11.99	14150	-30.67	20240131	8760	11.99	20240805	14150	-30.67	20240131	8760	11.99	20240805	1.20	N	035510	500	86 억		189208	N	N	3	N	00	N
120	20241011	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9880	-20	5	-0.20	3966680	402	1.31	9850	9880	9840	12870	6930	9900	9867.36	1.10	0	120	10133	10016	9813	9696	9493	10075	9755	86	2970	500	7320	10	1	17200000	1699	5.58	0.40	12	0.00	1770.00	24729.00	14150	20240131	-30.18	8760	20240805	12.79	14150	-30.18	20240131	8760	12.79	20240805	14150	-30.18	20240131	8760	12.79	20240805	1.20	N	035510	500	86 억		189208	N	N	3	N	00	N
121	20241010	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9900	150	2	1.54	296336230	30468	176.85	9750	9930	9610	12670	6830	9750	9726.15	1.15	0	-8744	9883	9816	9683	9616	9483	9850	9650	86	2920	500	7210	10	1	17200000	1703	5.59	0.40	12	0.18	1770.00	24729.00	14150	20240131	-30.04	8760	20240805	13.01	14150	-30.04	20240131	8760	13.01	20240805	14150	-30.04	20240131	8760	13.01	20240805	1.21	N	035510	500	86 억		198548	N	N	3	N	00	N
122	20241010	150434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9820	70	2	0.72	235612090	24326	141.20	9750	9860	9610	12670	6830	9750	9685.61	1.15	0	-6698	9883	9816	9683	9616	9483	9850	9650	86	2920	500	7210	10	1	17200000	1689	5.55	0.40	12	0.14	1770.00	24729.00	14150	20240131	-30.60	8760	20240805	12.10	14150	-30.60	20240131	8760	12.10	20240805	14150	-30.60	20240131	8760	12.10	20240805	1.21	N	035510	500	86 억		198548	N	N	1	N	00	N
123	20241010	140431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9720	-30	5	-0.31	202489490	20943	121.56	9750	9760	9610	12670	6830	9750	9668.60	1.15	0	-5041	9883	9816	9683	9616	9483	9850	9650	86	2920	500	7210	10	1	17200000	1672	5.49	0.39	12	0.12	1770.00	24729.00	14150	20240131	-31.31	8760	20240805	10.96	14150	-31.31	20240131	8760	10.96	20240805	14150	-31.31	20240131	8760	10.96	20240805	1.21	N	035510	500	86 억		198548	N	N	1	N	00	N
124	20241010	130429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9650	-100	5	-1.03	145327840	15046	87.33	9750	9760	9610	12670	6830	9750	9658.90	1.15	0	-3219	9883	9816	9683	9616	9483	9850	9650	86	2920	500	7210	10	1	17200000	1660	5.45	0.39	12	0.09	1770.00	24729.00	14150	20240131	-31.80	8760	20240805	10.16	14150	-31.80	20240131	8760	10.16	20240805	14150	-31.80	20240131	8760	10.16	20240805	1.21	N	035510	500	86 억		198548	N	N	1	N	00	N
125	20241010	120430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9650	-100	5	-1.03	130885360	13549	78.65	9750	9760	9610	12670	6830	9750	9660.15	1.15	0	-3106	9883	9816	9683	9616	9483	9850	9650	86	2920	500	7210	10	1	17200000	1660	5.45	0.39	12	0.08	1770.00	24729.00	14150	20240131	-31.80	8760	20240805	10.16	14150	-31.80	20240131	8760	10.16	20240805	14150	-31.80	20240131	8760	10.16	20240805	1.21	N	035510	500	86 억		198548	N	N	1	N	00	N
126	20241010	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9730	-20	5	-0.21	81117840	8397	48.74	9750	9760	9610	12670	6830	9750	9660.34	1.15	0	-2826	9883	9816	9683	9616	9483	9850	9650	86	2920	500	7210	10	1	17200000	1674	5.50	0.39	12	0.05	1770.00	24729.00	14150	20240131	-31.24	8760	20240805	11.07	14150	-31.24	20240131	8760	11.07	20240805	14150	-31.24	20240131	8760	11.07	20240805	1.21	N	035510	500	86 억		198548	N	N	1	N	00	N
127	20241010	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9660	-90	5	-0.92	69289090	7176	41.65	9750	9750	9610	12670	6830	9750	9655.67	1.15	0	-2517	9883	9816	9683	9616	9483	9850	9650	86	2920	500	7210	10	1	17200000	1662	5.46	0.39	12	0.04	1770.00	24729.00	14150	20240131	-31.73	8760	20240805	10.27	14150	-31.73	20240131	8760	10.27	20240805	14150	-31.73	20240131	8760	10.27	20240805	1.21	N	035510	500	86 억		198548	N	N	1	N	00	N
128	20241010	090428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9730	-20	5	-0.21	3858690	396	2.30	9750	9750	9710	12670	6830	9750	9744.17	1.15	0	-294	9883	9816	9683	9616	9483	9850	9650	86	2920	500	7210	10	1	17200000	1674	5.50	0.39	12	0.00	1770.00	24729.00	14150	20240131	-31.24	8760	20240805	11.07	14150	-31.24	20240131	8760	11.07	20240805	14150	-31.24	20240131	8760	11.07	20240805	1.21	N	035510	500	86 억		198548	N	N	1	N	00	N
129	20241008	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9750	120	2	1.25	165855780	17227	59.34	9700	9750	9550	12510	6750	9630	9624.29	1.18	0	-1897	9983	9806	9703	9526	9423	9755	9475	86	2880	500	7120	10	1	17200000	1677	5.51	0.39	12	0.10	1770.00	24729.00	14150	20240131	-31.10	8760	20240805	11.30	14150	-31.10	20240131	8760	11.30	20240805	14150	-31.10	20240131	8760	11.30	20240805	1.25	N	035510	500	86 억		203573	N	N	1	N	00	N
130	20241008	150430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9580	-50	5	-0.52	128160120	13351	45.99	9700	9700	9550	12510	6750	9630	9599.29	1.18	0	-3559	9983	9806	9703	9526	9423	9755	9475	86	2880	500	7120	10	1	17200000	1648	5.41	0.39	12	0.08	1770.00	24729.00	14150	20240131	-32.30	8760	20240805	9.36	14150	-32.30	20240131	8760	9.36	20240805	14150	-32.30	20240131	8760	9.36	20240805	1.25	N	035510	500	86 억		203573	N	N	1	N	00	N
131	20241008	140429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9620	-10	5	-0.10	110569710	11514	39.66	9700	9700	9550	12510	6750	9630	9603.07	1.18	0	-3474	9983	9806	9703	9526	9423	9755	9475	86	2880	500	7120	10	1	17200000	1655	5.44	0.39	12	0.07	1770.00	24729.00	14150	20240131	-32.01	8760	20240805	9.82	14150	-32.01	20240131	8760	9.82	20240805	14150	-32.01	20240131	8760	9.82	20240805	1.25	N	035510	500	86 억		203573	N	N	1	N	00	N
132	20241008	130428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9600	-30	5	-0.31	89143150	9286	31.99	9700	9700	9550	12510	6750	9630	9599.74	1.18	0	-3451	9983	9806	9703	9526	9423	9755	9475	86	2880	500	7120	10	1	17200000	1651	5.42	0.39	12	0.05	1770.00	24729.00	14150	20240131	-32.16	8760	20240805	9.59	14150	-32.16	20240131	8760	9.59	20240805	14150	-32.16	20240131	8760	9.59	20240805	1.25	N	035510	500	86 억		203573	N	N	1	N	00	N
133	20241008	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9570	-60	5	-0.62	77431610	8064	27.78	9700	9700	9550	12510	6750	9630	9602.13	1.18	0	-3313	9983	9806	9703	9526	9423	9755	9475	86	2880	500	7120	10	1	17200000	1646	5.41	0.39	12	0.05	1770.00	24729.00	14150	20240131	-32.37	8760	20240805	9.25	14150	-32.37	20240131	8760	9.25	20240805	14150	-32.37	20240131	8760	9.25	20240805	1.25	N	035510	500	86 억		203573	N	N	1	N	00	N
134	20241008	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9560	-70	5	-0.73	61682970	6423	22.13	9700	9700	9550	12510	6750	9630	9603.45	1.18	0	-2990	9983	9806	9703	9526	9423	9755	9475	86	2880	500	7120	10	1	17200000	1644	5.40	0.39	12	0.04	1770.00	24729.00	14150	20240131	-32.44	8760	20240805	9.13	14150	-32.44	20240131	8760	9.13	20240805	14150	-32.44	20240131	8760	9.13	20240805	1.25	N	035510	500	86 억		203573	N	N	1	N	00	N
135	20241008	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9620	-10	5	-0.10	25911690	2690	9.27	9700	9700	9610	12510	6750	9630	9632.60	1.18	0	-1734	9983	9806	9703	9526	9423	9755	9475	86	2880	500	7120	10	1	17200000	1655	5.44	0.39	12	0.02	1770.00	24729.00	14150	20240131	-32.01	8760	20240805	9.82	14150	-32.01	20240131	8760	9.82	20240805	14150	-32.01	20240131	8760	9.82	20240805	1.25	N	035510	500	86 억		203573	N	N	1	N	00	N
136	20241008	090427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9700	70	2	0.73	1094880	113	0.39	9700	9700	9680	12510	6750	9630	9689.20	1.18	0	0	9983	9806	9703	9526	9423	9755	9475	86	2880	500	7120	10	1	17200000	1668	5.48	0.39	12	0.00	1770.00	24729.00	14150	20240131	-31.45	8760	20240805	10.73	14150	-31.45	20240131	8760	10.73	20240805	14150	-31.45	20240131	8760	10.73	20240805	1.25	N	035510	500	86 억		203573	N	N	1	N	00	N
137	20241007	160426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9630	-20	5	-0.21	281115960	29004	122.03	9670	9880	9600	12540	6760	9650	9692.32	1.17	0	729	9810	9730	9690	9610	9570	9710	9590	86	2890	500	7140	10	1	17200000	1656	5.44	0.39	12	0.17	1770.00	24729.00	14150	20240131	-31.94	8760	20240805	9.93	14150	-31.94	20240131	8760	9.93	20240805	14150	-31.94	20240131	8760	9.93	20240805	1.21	N	035510	500	86 억		201385	N	N	1	N	00	N
138	20241007	150416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9660	10	2	0.10	248650730	25633	107.85	9670	9880	9600	12540	6760	9650	9700.42	1.17	0	922	9810	9730	9690	9610	9570	9710	9590	86	2890	500	7140	10	1	17200000	1662	5.46	0.39	12	0.15	1770.00	24729.00	14150	20240131	-31.73	8760	20240805	10.27	14150	-31.73	20240131	8760	10.27	20240805	14150	-31.73	20240131	8760	10.27	20240805	1.21	N	035510	500	86 억		201385	N	N	0	N	00	N
139	20241007	140434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9670	20	2	0.21	233016960	24012	101.03	9670	9880	9600	12540	6760	9650	9704.19	1.17	0	942	9810	9730	9690	9610	9570	9710	9590	86	2890	500	7140	10	1	17200000	1663	5.46	0.39	12	0.14	1770.00	24729.00	14150	20240131	-31.66	8760	20240805	10.39	14150	-31.66	20240131	8760	10.39	20240805	14150	-31.66	20240131	8760	10.39	20240805	1.21	N	035510	500	86 억		201385	N	N	0	N	00	N
140	20241007	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9730	80	2	0.83	218671000	22528	94.79	9670	9880	9600	12540	6760	9650	9706.63	1.17	0	729	9810	9730	9690	9610	9570	9710	9590	86	2890	500	7140	10	1	17200000	1674	5.50	0.39	12	0.13	1770.00	24729.00	14150	20240131	-31.24	8760	20240805	11.07	14150	-31.24	20240131	8760	11.07	20240805	14150	-31.24	20240131	8760	11.07	20240805	1.21	N	035510	500	86 억		201385	N	N	0	N	00	N
141	20241007	120444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9720	70	2	0.73	216062260	22259	93.66	9670	9880	9600	12540	6760	9650	9706.74	1.17	0	758	9810	9730	9690	9610	9570	9710	9590	86	2890	500	7140	10	1	17200000	1672	5.49	0.39	12	0.13	1770.00	24729.00	14150	20240131	-31.31	8760	20240805	10.96	14150	-31.31	20240131	8760	10.96	20240805	14150	-31.31	20240131	8760	10.96	20240805	1.21	N	035510	500	86 억		201385	N	N	0	N	00	N
142	20241007	110415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9700	50	2	0.52	177858750	18302	77.01	9670	9880	9600	12540	6760	9650	9718.00	1.17	0	154	9810	9730	9690	9610	9570	9710	9590	86	2890	500	7140	10	1	17200000	1668	5.48	0.39	12	0.11	1770.00	24729.00	14150	20240131	-31.45	8760	20240805	10.73	14150	-31.45	20240131	8760	10.73	20240805	14150	-31.45	20240131	8760	10.73	20240805	1.21	N	035510	500	86 억		201385	N	N	0	N	00	N
143	20241007	100414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9730	80	2	0.83	112197230	11551	48.60	9670	9880	9600	12540	6760	9650	9713.21	1.17	0	-1510	9810	9730	9690	9610	9570	9710	9590	86	2890	500	7140	10	1	17200000	1674	5.50	0.39	12	0.07	1770.00	24729.00	14150	20240131	-31.24	8760	20240805	11.07	14150	-31.24	20240131	8760	11.07	20240805	14150	-31.24	20240131	8760	11.07	20240805	1.21	N	035510	500	86 억		201385	N	N	0	N	00	N
144	20241007	090353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9670	20	2	0.21	20784770	2164	9.11	9670	9670	9600	12540	6760	9650	9604.77	1.17	0	1912	9810	9730	9690	9610	9570	9710	9590	86	2890	500	7140	10	1	17200000	1663	5.46	0.39	12	0.01	1770.00	24729.00	14150	20240131	-31.66	8760	20240805	10.39	14150	-31.66	20240131	8760	10.39	20240805	14150	-31.66	20240131	8760	10.39	20240805	1.21	N	035510	500	86 억		201385	N	N	0	N	00	N
145	20241004	160402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9650	-120	5	-1.23	229747490	23723	85.72	9650	9770	9650	12700	6840	9770	9684.58	1.18	0	239	10056	9912	9796	9652	9536	9855	9595	86	2930	500	7220	10	1	17200000	1660	5.45	0.39	12	0.14	1770.00	24729.00	14150	20240131	-31.80	8760	20240805	10.16	14150	-31.80	20240131	8760	10.16	20240805	14150	-31.80	20240131	8760	10.16	20240805	1.16	N	035510	500	86 억		202559	N	N	0	N	00	N
146	20241004	150403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9680	-90	5	-0.92	207461610	21415	77.38	9650	9770	9650	12700	6840	9770	9687.67	1.18	0	743	10056	9912	9796	9652	9536	9855	9595	86	2930	500	7220	10	1	17200000	1665	5.47	0.39	12	0.12	1770.00	24729.00	14150	20240131	-31.59	8760	20240805	10.50	14150	-31.59	20240131	8760	10.50	20240805	14150	-31.59	20240131	8760	10.50	20240805	1.16	N	035510	500	86 억		202559	N	N	0	N	00	N
147	20241004	140405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9700	-70	5	-0.72	185043150	19101	69.02	9650	9770	9650	12700	6840	9770	9687.61	1.18	0	1234	10056	9912	9796	9652	9536	9855	9595	86	2930	500	7220	10	1	17200000	1668	5.48	0.39	12	0.11	1770.00	24729.00	14150	20240131	-31.45	8760	20240805	10.73	14150	-31.45	20240131	8760	10.73	20240805	14150	-31.45	20240131	8760	10.73	20240805	1.16	N	035510	500	86 억		202559	N	N	0	N	00	N
148	20241004	130404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9720	-50	5	-0.51	173045170	17865	64.56	9650	9770	9650	12700	6840	9770	9686.26	1.18	0	1458	10056	9912	9796	9652	9536	9855	9595	86	2930	500	7220	10	1	17200000	1672	5.49	0.39	12	0.10	1770.00	24729.00	14150	20240131	-31.31	8760	20240805	10.96	14150	-31.31	20240131	8760	10.96	20240805	14150	-31.31	20240131	8760	10.96	20240805	1.16	N	035510	500	86 억		202559	N	N	0	N	00	N
149	20241004	120402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9750	-20	5	-0.20	157655880	16285	58.85	9650	9770	9650	12700	6840	9770	9681.04	1.18	0	2502	10056	9912	9796	9652	9536	9855	9595	86	2930	500	7220	10	1	17200000	1677	5.51	0.39	12	0.09	1770.00	24729.00	14150	20240131	-31.10	8760	20240805	11.30	14150	-31.10	20240131	8760	11.30	20240805	14150	-31.10	20240131	8760	11.30	20240805	1.16	N	035510	500	86 억		202559	N	N	0	N	00	N
150	20241004	110403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9710	-60	5	-0.61	145191240	15004	54.22	9650	9770	9650	12700	6840	9770	9676.83	1.18	0	2749	10056	9912	9796	9652	9536	9855	9595	86	2930	500	7220	10	1	17200000	1670	5.49	0.39	12	0.09	1770.00	24729.00	14150	20240131	-31.38	8760	20240805	10.84	14150	-31.38	20240131	8760	10.84	20240805	14150	-31.38	20240131	8760	10.84	20240805	1.16	N	035510	500	86 억		202559	N	N	0	N	00	N
151	20241004	100401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9710	-60	5	-0.61	137391800	14200	51.31	9650	9770	9650	12700	6840	9770	9675.47	1.18	0	2810	10056	9912	9796	9652	9536	9855	9595	86	2930	500	7220	10	1	17200000	1670	5.49	0.39	12	0.08	1770.00	24729.00	14150	20240131	-31.38	8760	20240805	10.84	14150	-31.38	20240131	8760	10.84	20240805	14150	-31.38	20240131	8760	10.84	20240805	1.16	N	035510	500	86 억		202559	N	N	0	N	00	N
152	20241004	090359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9750	-20	5	-0.20	81903180	8484	30.66	9650	9770	9650	12700	6840	9770	9653.83	1.18	0	1042	10056	9912	9796	9652	9536	9855	9595	86	2930	500	7220	10	1	17200000	1677	5.51	0.39	12	0.05	1770.00	24729.00	14150	20240131	-31.10	8760	20240805	11.30	14150	-31.10	20240131	8760	11.30	20240805	14150	-31.10	20240131	8760	11.30	20240805	1.16	N	035510	500	86 억		202559	N	N	0	N	00	N
153	20241002	160359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9770	-100	5	-1.01	270321720	27674	101.79	9810	9940	9680	12830	6910	9870	9768.08	1.18	0	-1672	10203	10036	9943	9776	9683	9990	9730	86	2960	500	7300	10	1	17200000	1680	5.52	0.40	12	0.16	1770.00	24729.00	14150	20240131	-30.95	8760	20240805	11.53	14150	-30.95	20240131	8760	11.53	20240805	14150	-30.95	20240131	8760	11.53	20240805	1.00	N	035510	500	86 억		203620	N	N	0	N	00	N
154	20241002	150405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9770	-100	5	-1.01	258237310	26437	97.24	9810	9940	9680	12830	6910	9870	9768.03	1.18	0	-1250	10203	10036	9943	9776	9683	9990	9730	86	2960	500	7300	10	1	17200000	1680	5.52	0.40	12	0.15	1770.00	24729.00	14150	20240131	-30.95	8760	20240805	11.53	14150	-30.95	20240131	8760	11.53	20240805	14150	-30.95	20240131	8760	11.53	20240805	1.00	N	035510	500	86 억		203620	N	N	0	N	00	N
155	20241002	140403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9810	-60	5	-0.61	216503110	22175	81.56	9810	9940	9680	12830	6910	9870	9763.39	1.18	0	-868	10203	10036	9943	9776	9683	9990	9730	86	2960	500	7300	10	1	17200000	1687	5.54	0.40	12	0.13	1770.00	24729.00	14150	20240131	-30.67	8760	20240805	11.99	14150	-30.67	20240131	8760	11.99	20240805	14150	-30.67	20240131	8760	11.99	20240805	1.00	N	035510	500	86 억		203620	N	N	0	N	00	N
156	20241002	130402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9860	-10	5	-0.10	188563410	19333	71.11	9810	9940	9680	12830	6910	9870	9753.45	1.18	0	438	10203	10036	9943	9776	9683	9990	9730	86	2960	500	7300	10	1	17200000	1696	5.57	0.40	12	0.11	1770.00	24729.00	14150	20240131	-30.32	8760	20240805	12.56	14150	-30.32	20240131	8760	12.56	20240805	14150	-30.32	20240131	8760	12.56	20240805	1.00	N	035510	500	86 억		203620	N	N	0	N	00	N
157	20241002	120359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9790	-80	5	-0.81	184606660	18930	69.63	9810	9940	9680	12830	6910	9870	9752.07	1.18	0	273	10203	10036	9943	9776	9683	9990	9730	86	2960	500	7300	10	1	17200000	1684	5.53	0.40	12	0.11	1770.00	24729.00	14150	20240131	-30.81	8760	20240805	11.76	14150	-30.81	20240131	8760	11.76	20240805	14150	-30.81	20240131	8760	11.76	20240805	1.00	N	035510	500	86 억		203620	N	N	0	N	00	N
158	20241002	110355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9840	-30	5	-0.30	166626870	17106	62.92	9810	9880	9680	12830	6910	9870	9740.84	1.18	0	438	10203	10036	9943	9776	9683	9990	9730	86	2960	500	7300	10	1	17200000	1692	5.56	0.40	12	0.10	1770.00	24729.00	14150	20240131	-30.46	8760	20240805	12.33	14150	-30.46	20240131	8760	12.33	20240805	14150	-30.46	20240131	8760	12.33	20240805	1.00	N	035510	500	86 억		203620	N	N	0	N	00	N
159	20241002	100354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9830	-40	5	-0.41	156838940	16112	59.26	9810	9850	9680	12830	6910	9870	9734.29	1.18	0	514	10203	10036	9943	9776	9683	9990	9730	86	2960	500	7300	10	1	17200000	1691	5.55	0.40	12	0.09	1770.00	24729.00	14150	20240131	-30.53	8760	20240805	12.21	14150	-30.53	20240131	8760	12.21	20240805	14150	-30.53	20240131	8760	12.21	20240805	1.00	N	035510	500	86 억		203620	N	N	0	N	00	N
160	20241002	090352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9770	-100	5	-1.01	12009310	1228	4.52	9810	9810	9750	12830	6910	9870	9779.57	1.18	0	-807	10203	10036	9943	9776	9683	9990	9730	86	2960	500	7300	10	1	17200000	1680	5.52	0.40	12	0.01	1770.00	24729.00	14150	20240131	-30.95	8760	20240805	11.53	14150	-30.95	20240131	8760	11.53	20240805	14150	-30.95	20240131	8760	11.53	20240805	1.00	N	035510	500	86 억		203620	N	N	0	N	00	N