KissMeData/037560/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	-20	5	-0.76	249026125	95630	168.93	2625	2625	2580	3425	1845	2635	2604.05	4.87	9960	11619	2675	2655	2630	2610	2585	2665	2620	1936	790	2500	1630	5	1	77446865	2025	-4.46	0.36	12	0.12	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.72	N	037560	2500	1936 억	1847106	N	N	1554	N	N
3	20241031	150510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	-20	5	-0.76	236200625	90729	160.27	2625	2625	2580	3425	1845	2635	2603.36	4.87	10925	12574	2675	2655	2630	2610	2585	2665	2620	1936	790	2500	1630	5	1	77446865	2025	-4.46	0.36	12	0.12	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.72	N	037560	2500	1936 억	1848071	N	N	2	N	N
4	20241031	140510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	-20	5	-0.76	225862395	86773	153.28	2625	2625	2580	3425	1845	2635	2602.91	4.87	11021	12542	2675	2655	2630	2610	2585	2665	2620	1936	790	2500	1630	5	1	77446865	2025	-4.46	0.36	12	0.11	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.72	N	037560	2500	1936 억	1848167	N	N	2	N	N
5	20241031	130508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	-15	5	-0.57	149244915	57353	101.31	2625	2625	2580	3425	1845	2635	2602.22	4.85	4127	4386	2675	2655	2630	2610	2585	2665	2620	1936	790	2500	1630	5	1	77446865	2029	-4.47	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.72	N	037560	2500	1936 억	1841273	N	N	2	N	N
6	20241031	120508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	-25	5	-0.95	124884250	48008	84.81	2625	2625	2580	3425	1845	2635	2601.32	4.85	2085	2984	2675	2655	2630	2610	2585	2665	2620	1936	790	2500	1630	5	1	77446865	2021	-4.45	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.72	N	037560	2500	1936 억	1839231	N	N	2	N	N
7	20241031	110510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	-30	5	-1.14	111764995	42968	75.90	2625	2625	2580	3425	1845	2635	2601.12	4.84	1176	2602	2675	2655	2630	2610	2585	2665	2620	1936	790	2500	1630	5	1	77446865	2017	-4.45	0.36	12	0.06	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.72	N	037560	2500	1936 억	1838322	N	N	2	N	N
8	20241031	100509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	-30	5	-1.14	95075470	36558	64.58	2625	2625	2580	3425	1845	2635	2600.67	4.84	990	1193	2675	2655	2630	2610	2585	2665	2620	1936	790	2500	1630	5	1	77446865	2017	-4.45	0.36	12	0.05	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.72	N	037560	2500	1936 억	1838136	N	N	2	N	N
9	20241031	090508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	-15	5	-0.57	8707680	3331	5.88	2625	2625	2605	3425	1845	2635	2614.13	4.84	-685	-685	2675	2655	2630	2610	2585	2665	2620	1936	790	2500	1630	5	1	77446865	2029	-4.47	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.72	N	037560	2500	1936 억	1836461	N	N	2	N	N
10	20241030	160506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	10	2	0.38	148848560	56456	94.24	2605	2650	2605	3410	1840	2625	2636.54	4.84	18657	19049	2675	2650	2605	2580	2535	2662	2592	1936	785	2500	1620	5	1	77446865	2041	-4.50	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.72	N	037560	2500	1936 억	1837146	N	N	2	N	N
11	20241030	150517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	15	2	0.57	140524990	53298	88.97	2605	2650	2605	3410	1840	2625	2636.59	4.84	18823	18973	2675	2650	2605	2580	2535	2662	2592	1936	785	2500	1620	5	1	77446865	2045	-4.51	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.72	N	037560	2500	1936 억	1837312	N	N	11	N	N
12	20241030	140511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	15	2	0.57	126335100	47918	79.99	2605	2650	2605	3410	1840	2625	2636.49	4.84	18706	18782	2675	2650	2605	2580	2535	2662	2592	1936	785	2500	1620	5	1	77446865	2045	-4.51	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.72	N	037560	2500	1936 억	1837195	N	N	11	N	N
13	20241030	130511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	15	2	0.57	115486760	43809	73.13	2605	2650	2605	3410	1840	2625	2636.14	4.84	17840	18130	2675	2650	2605	2580	2535	2662	2592	1936	785	2500	1620	5	1	77446865	2045	-4.51	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.72	N	037560	2500	1936 억	1836329	N	N	11	N	N
14	20241030	120516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	15	2	0.57	90155260	34200	57.09	2605	2650	2605	3410	1840	2625	2636.12	4.83	15928	15673	2675	2650	2605	2580	2535	2662	2592	1936	785	2500	1620	5	1	77446865	2045	-4.51	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.72	N	037560	2500	1936 억	1834417	N	N	11	N	N
15	20241030	110509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	15	2	0.57	76634430	29076	48.54	2605	2650	2605	3410	1840	2625	2635.66	4.83	14296	14314	2675	2650	2605	2580	2535	2662	2592	1936	785	2500	1620	5	1	77446865	2045	-4.51	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.72	N	037560	2500	1936 억	1832785	N	N	11	N	N
16	20241030	100507	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	15	2	0.57	49997015	18978	31.68	2605	2650	2605	3410	1840	2625	2634.47	4.82	10661	10859	2675	2650	2605	2580	2535	2662	2592	1936	785	2500	1620	5	1	77446865	2045	-4.51	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.72	N	037560	2500	1936 억	1829150	N	N	11	N	N
17	20241030	090509	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	-10	5	-0.38	2417380	926	1.55	2605	2625	2605	3410	1840	2625	2610.55	4.79	235	207	2675	2650	2605	2580	2535	2662	2592	1936	785	2500	1620	5	1	77446865	2025	-4.46	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.72	N	037560	2500	1936 억	1818724	N	N	11	N	N
18	20241029	160452	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2625	15	2	0.57	155262685	59772	81.08	2595	2630	2560	3390	1830	2610	2597.58	4.79	4138	4202	2716	2662	2606	2552	2496	2690	2580	1936	780	2500	1610	5	1	77446865	2033	-4.48	0.36	12	0.08	-586.00	7300.00	5210	20240119	-49.62	2420	20240806	8.47	5210	-49.62	20240119	2420	8.47	20240806	5210	-49.62	20240119	2420	8.47	20240806	1.72	N	037560	2500	1936 억	1818489	N	N	11	N	N
19	20241029	150501	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	5	2	0.19	143974225	55461	75.23	2595	2630	2560	3390	1830	2610	2595.95	4.79	3510	3285	2716	2662	2606	2552	2496	2690	2580	1936	780	2500	1610	5	1	77446865	2025	-4.46	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.72	N	037560	2500	1936 억	1817861	N	N	494	N	N
20	20241029	140449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	5	2	0.19	132264490	50975	69.15	2595	2630	2560	3390	1830	2610	2594.69	4.79	1584	1333	2716	2662	2606	2552	2496	2690	2580	1936	780	2500	1610	5	1	77446865	2025	-4.46	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.72	N	037560	2500	1936 억	1815935	N	N	494	N	N
21	20241029	130456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	0	3	0.00	107175025	41371	56.12	2595	2630	2560	3390	1830	2610	2590.58	4.78	84	57	2716	2662	2606	2552	2496	2690	2580	1936	780	2500	1610	5	1	77446865	2021	-4.45	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.72	N	037560	2500	1936 억	1814435	N	N	494	N	N
22	20241029	120458	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	-5	5	-0.19	88083755	34054	46.19	2595	2630	2560	3390	1830	2610	2586.59	4.78	-962	-1097	2716	2662	2606	2552	2496	2690	2580	1936	780	2500	1610	5	1	77446865	2017	-4.45	0.36	12	0.04	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.72	N	037560	2500	1936 억	1813389	N	N	494	N	N
23	20241029	110508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	0	3	0.00	79154525	30623	41.54	2595	2630	2560	3390	1830	2610	2584.81	4.78	-1395	-1424	2716	2662	2606	2552	2496	2690	2580	1936	780	2500	1610	5	1	77446865	2021	-4.45	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.72	N	037560	2500	1936 억	1812956	N	N	494	N	N
24	20241029	100457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	0	3	0.00	71595525	27720	37.60	2595	2630	2560	3390	1830	2610	2582.81	4.78	-2107	-2242	2716	2662	2606	2552	2496	2690	2580	1936	780	2500	1610	5	1	77446865	2021	-4.45	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.72	N	037560	2500	1936 억	1812244	N	N	494	N	N
25	20241028	160452	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	45	2	1.75	191915740	73622	75.50	2550	2660	2550	3330	1800	2565	2606.77	4.78	7577	8458	2675	2620	2580	2525	2485	2600	2505	1936	765	2500	1590	5	1	77446865	2021	-4.45	0.36	12	0.10	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.75	N	037560	2500	1936 억	1814351	N	N	494	N	N
26	20241028	150454	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	45	2	1.75	187418275	71895	73.73	2550	2660	2550	3330	1800	2565	2606.83	4.78	7479	8280	2675	2620	2580	2525	2485	2600	2505	1936	765	2500	1590	5	1	77446865	2021	-4.45	0.36	12	0.09	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.75	N	037560	2500	1936 억	1814253	N	N	93	N	N
27	20241028	140457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	45	2	1.75	166307470	63790	65.42	2550	2660	2550	3330	1800	2565	2607.11	4.77	3345	4041	2675	2620	2580	2525	2485	2600	2505	1936	765	2500	1590	5	1	77446865	2021	-4.45	0.36	12	0.08	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.75	N	037560	2500	1936 억	1810119	N	N	93	N	N
28	20241028	130453	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	35	2	1.36	104946005	40254	41.28	2550	2660	2550	3330	1800	2565	2607.10	4.75	-5818	-5340	2675	2620	2580	2525	2485	2600	2505	1936	765	2500	1590	5	1	77446865	2014	-4.44	0.36	12	0.05	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.75	N	037560	2500	1936 억	1800956	N	N	93	N	N
29	20241028	120455	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2595	30	2	1.17	79160695	30312	31.09	2550	2660	2550	3330	1800	2565	2611.53	4.75	-5650	-5375	2675	2620	2580	2525	2485	2600	2505	1936	765	2500	1590	5	1	77446865	2010	-4.43	0.36	12	0.04	-586.00	7300.00	5210	20240119	-50.19	2420	20240806	7.23	5210	-50.19	20240119	2420	7.23	20240806	5210	-50.19	20240119	2420	7.23	20240806	1.75	N	037560	2500	1936 억	1801124	N	N	93	N	N
30	20241028	110417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2590	25	2	0.97	71883020	27498	28.20	2550	2660	2550	3330	1800	2565	2614.12	4.75	-5693	-5611	2675	2620	2580	2525	2485	2600	2505	1936	765	2500	1590	5	1	77446865	2006	-4.42	0.35	12	0.04	-586.00	7300.00	5210	20240119	-50.29	2420	20240806	7.02	5210	-50.29	20240119	2420	7.02	20240806	5210	-50.29	20240119	2420	7.02	20240806	1.75	N	037560	2500	1936 억	1801081	N	N	93	N	N
31	20241028	100451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	45	2	1.75	61674705	23553	24.15	2550	2660	2550	3330	1800	2565	2618.55	4.75	-5693	-5693	2675	2620	2580	2525	2485	2600	2505	1936	765	2500	1590	5	1	77446865	2021	-4.45	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.75	N	037560	2500	1936 억	1801081	N	N	93	N	N
32	20241028	090451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2555	-10	5	-0.39	3461035	1357	1.39	2550	2555	2550	3330	1800	2565	2550.50	4.76	-179	-179	2675	2620	2580	2525	2485	2600	2505	1936	765	2500	1590	5	1	77446865	1979	-4.36	0.35	12	0.00	-586.00	7300.00	5210	20240119	-50.96	2420	20240806	5.58	5210	-50.96	20240119	2420	5.58	20240806	5210	-50.96	20240119	2420	5.58	20240806	1.75	N	037560	2500	1936 억	1806595	N	N	93	N	N
33	20241025	160451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2565	-15	5	-0.58	250224825	97502	140.63	2580	2635	2540	3350	1810	2580	2566.36	4.76	3257	3344	2630	2605	2585	2560	2540	2595	2550	1936	770	2500	1590	5	1	77446865	1987	-4.38	0.35	12	0.13	-586.00	7300.00	5210	20240119	-50.77	2420	20240806	5.99	5210	-50.77	20240119	2420	5.99	20240806	5210	-50.77	20240119	2420	5.99	20240806	1.75	N	037560	2500	1936 억	1806774	N	N	93	N	N
34	20241025	150455	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2555	-25	5	-0.97	231105410	90002	129.82	2580	2635	2540	3350	1810	2580	2567.78	4.76	1754	1526	2630	2605	2585	2560	2540	2595	2550	1936	770	2500	1590	5	1	77446865	1979	-4.36	0.35	12	0.12	-586.00	7300.00	5210	20240119	-50.96	2420	20240806	5.58	5210	-50.96	20240119	2420	5.58	20240806	5210	-50.96	20240119	2420	5.58	20240806	1.75	N	037560	2500	1936 억	1805271	N	N	77	N	N
35	20241025	140453	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2560	-20	5	-0.78	184748030	71859	103.65	2580	2635	2540	3350	1810	2580	2570.98	4.76	1108	1109	2630	2605	2585	2560	2540	2595	2550	1936	770	2500	1590	5	1	77446865	1983	-4.37	0.35	12	0.09	-586.00	7300.00	5210	20240119	-50.86	2420	20240806	5.79	5210	-50.86	20240119	2420	5.79	20240806	5210	-50.86	20240119	2420	5.79	20240806	1.75	N	037560	2500	1936 억	1804625	N	N	77	N	N
36	20241025	130455	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2575	-5	5	-0.19	170379465	66264	95.58	2580	2635	2540	3350	1810	2580	2571.22	4.76	3985	3986	2630	2605	2585	2560	2540	2595	2550	1936	770	2500	1590	5	1	77446865	1994	-4.39	0.35	12	0.09	-586.00	7300.00	5210	20240119	-50.58	2420	20240806	6.40	5210	-50.58	20240119	2420	6.40	20240806	5210	-50.58	20240119	2420	6.40	20240806	1.75	N	037560	2500	1936 억	1807502	N	N	77	N	N
37	20241025	120455	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2560	-20	5	-0.78	145357035	56508	81.51	2580	2635	2540	3350	1810	2580	2572.33	4.76	2661	6910	2630	2605	2585	2560	2540	2595	2550	1936	770	2500	1590	5	1	77446865	1983	-4.37	0.35	12	0.07	-586.00	7300.00	5210	20240119	-50.86	2420	20240806	5.79	5210	-50.86	20240119	2420	5.79	20240806	5210	-50.86	20240119	2420	5.79	20240806	1.75	N	037560	2500	1936 억	1806178	N	N	77	N	N
38	20241025	110452	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2575	-5	5	-0.19	76570850	29598	42.69	2580	2635	2570	3350	1810	2580	2587.03	4.76	2623	2546	2630	2605	2585	2560	2540	2595	2550	1936	770	2500	1590	5	1	77446865	1994	-4.39	0.35	12	0.04	-586.00	7300.00	5210	20240119	-50.58	2420	20240806	6.40	5210	-50.58	20240119	2420	6.40	20240806	5210	-50.58	20240119	2420	6.40	20240806	1.75	N	037560	2500	1936 억	1806140	N	N	77	N	N
39	20241025	100453	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2590	10	2	0.39	31265670	12032	17.35	2580	2635	2580	3350	1810	2580	2598.54	4.76	2234	2087	2630	2605	2585	2560	2540	2595	2550	1936	770	2500	1590	5	1	77446865	2006	-4.42	0.35	12	0.02	-586.00	7300.00	5210	20240119	-50.29	2420	20240806	7.02	5210	-50.29	20240119	2420	7.02	20240806	5210	-50.29	20240119	2420	7.02	20240806	1.75	N	037560	2500	1936 억	1805751	N	N	77	N	N
40	20241025	090453	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	25	2	0.97	1429765	554	0.80	2580	2605	2580	3350	1810	2580	2580.80	4.75	454	454	2630	2605	2585	2560	2540	2595	2550	1936	770	2500	1590	5	1	77446865	2017	-4.45	0.36	12	0.00	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.75	N	037560	2500	1936 억	1803971	N	N	77	N	N
41	20241024	160445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2580	-10	5	-0.39	178730785	69154	83.24	2595	2610	2565	3365	1815	2590	2584.53	4.75	9170	10750	2710	2650	2605	2545	2500	2680	2575	1936	775	2500	1600	5	1	77446865	1998	-4.40	0.35	12	0.09	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	1.75	N	037560	2500	1936 억	1801939	N	N	77	N	N
42	20241024	150448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2580	-10	5	-0.39	162229955	62754	75.54	2595	2610	2565	3365	1815	2590	2585.17	4.74	7559	8739	2710	2650	2605	2545	2500	2680	2575	1936	775	2500	1600	5	1	77446865	1998	-4.40	0.35	12	0.08	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	1.75	N	037560	2500	1936 억	1800328	N	N	49	N	N
43	20241024	140438	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2575	-15	5	-0.58	129213725	49919	60.09	2595	2610	2570	3365	1815	2590	2588.46	4.73	3973	5000	2710	2650	2605	2545	2500	2680	2575	1936	775	2500	1600	5	1	77446865	1994	-4.39	0.35	12	0.06	-586.00	7300.00	5210	20240119	-50.58	2420	20240806	6.40	5210	-50.58	20240119	2420	6.40	20240806	5210	-50.58	20240119	2420	6.40	20240806	1.75	N	037560	2500	1936 억	1796742	N	N	49	N	N
44	20241024	130448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2590	0	3	0.00	91069915	35119	42.27	2595	2610	2580	3365	1815	2590	2593.19	4.73	1571	2747	2710	2650	2605	2545	2500	2680	2575	1936	775	2500	1600	5	1	77446865	2006	-4.42	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.29	2420	20240806	7.02	5210	-50.29	20240119	2420	7.02	20240806	5210	-50.29	20240119	2420	7.02	20240806	1.75	N	037560	2500	1936 억	1794340	N	N	49	N	N
45	20241024	120447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2585	-5	5	-0.19	70589520	27232	32.78	2595	2610	2580	3365	1815	2590	2592.16	4.72	214	1322	2710	2650	2605	2545	2500	2680	2575	1936	775	2500	1600	5	1	77446865	2002	-4.41	0.35	12	0.04	-586.00	7300.00	5210	20240119	-50.38	2420	20240806	6.82	5210	-50.38	20240119	2420	6.82	20240806	5210	-50.38	20240119	2420	6.82	20240806	1.75	N	037560	2500	1936 억	1792983	N	N	49	N	N
46	20241024	110450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	15	2	0.58	59929545	23119	27.83	2595	2610	2580	3365	1815	2590	2592.23	4.72	200	1281	2710	2650	2605	2545	2500	2680	2575	1936	775	2500	1600	5	1	77446865	2017	-4.45	0.36	12	0.03	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.75	N	037560	2500	1936 억	1792969	N	N	49	N	N
47	20241024	100450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2595	5	2	0.19	30285620	11684	14.06	2595	2610	2580	3365	1815	2590	2592.08	4.72	-2221	-886	2710	2650	2605	2545	2500	2680	2575	1936	775	2500	1600	5	1	77446865	2010	-4.43	0.36	12	0.02	-586.00	7300.00	5210	20240119	-50.19	2420	20240806	7.23	5210	-50.19	20240119	2420	7.23	20240806	5210	-50.19	20240119	2420	7.23	20240806	1.75	N	037560	2500	1936 억	1790548	N	N	49	N	N
48	20241024	090524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	10	2	0.39	5076980	1956	2.35	2595	2605	2595	3365	1815	2590	2595.89	4.72	-1506	-146	2710	2650	2605	2545	2500	2680	2575	1936	775	2500	1600	5	1	77446865	2014	-4.44	0.36	12	0.00	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.75	N	037560	2500	1936 억	1791263	N	N	49	N	N
49	20241023	160449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2590	10	2	0.39	214221505	82300	74.94	2560	2665	2560	3350	1810	2580	2602.94	4.72	-9594	-9778	2720	2650	2575	2505	2430	2612	2467	1936	770	2500	1590	5	1	77446865	2006	-4.42	0.35	12	0.11	-586.00	7300.00	5210	20240119	-50.29	2420	20240806	7.02	5210	-50.29	20240119	2420	7.02	20240806	5210	-50.29	20240119	2420	7.02	20240806	1.77	N	037560	2500	1936 억	1792769	N	N	49	N	N
50	20241023	150457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	30	2	1.16	207582095	79741	72.61	2560	2665	2560	3350	1810	2580	2603.20	4.72	-9495	-9493	2720	2650	2575	2505	2430	2612	2467	1936	770	2500	1590	5	1	77446865	2021	-4.45	0.36	12	0.10	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.77	N	037560	2500	1936 억	1792868	N	N	361	N	N
51	20241023	140457	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	25	2	0.97	192312380	73883	67.27	2560	2665	2560	3350	1810	2580	2602.93	4.72	-10179	-10177	2720	2650	2575	2505	2430	2612	2467	1936	770	2500	1590	5	1	77446865	2017	-4.45	0.36	12	0.10	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.77	N	037560	2500	1936 억	1792184	N	N	361	N	N
52	20241023	130451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	20	2	0.78	176105225	67640	61.59	2560	2665	2560	3350	1810	2580	2603.57	4.71	-13366	-13364	2720	2650	2575	2505	2430	2612	2467	1936	770	2500	1590	5	1	77446865	2014	-4.44	0.36	12	0.09	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.77	N	037560	2500	1936 억	1788997	N	N	361	N	N
53	20241023	120448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	20	2	0.78	170592675	65521	59.66	2560	2665	2560	3350	1810	2580	2603.63	4.71	-13407	-13515	2720	2650	2575	2505	2430	2612	2467	1936	770	2500	1590	5	1	77446865	2014	-4.44	0.36	12	0.08	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.77	N	037560	2500	1936 억	1788956	N	N	361	N	N
54	20241023	110448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	30	2	1.16	165504010	63563	57.88	2560	2665	2560	3350	1810	2580	2603.78	4.71	-13329	-13329	2720	2650	2575	2505	2430	2612	2467	1936	770	2500	1590	5	1	77446865	2021	-4.45	0.36	12	0.08	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.77	N	037560	2500	1936 억	1789034	N	N	361	N	N
55	20241023	100449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	35	2	1.36	118965275	45616	41.54	2560	2665	2560	3350	1810	2580	2607.97	4.71	-13180	-13180	2720	2650	2575	2505	2430	2612	2467	1936	770	2500	1590	5	1	77446865	2025	-4.46	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.77	N	037560	2500	1936 억	1789183	N	N	361	N	N
56	20241023	090448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2590	10	2	0.39	11515320	4471	4.07	2560	2610	2560	3350	1810	2580	2575.56	4.75	-421	-421	2720	2650	2575	2505	2430	2612	2467	1936	770	2500	1590	5	1	77446865	2006	-4.42	0.35	12	0.01	-586.00	7300.00	5210	20240119	-50.29	2420	20240806	7.02	5210	-50.29	20240119	2420	7.02	20240806	5210	-50.29	20240119	2420	7.02	20240806	1.77	N	037560	2500	1936 억	1801942	N	N	361	N	N
57	20241022	160443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2580	-70	5	-2.64	281328070	108762	31.65	2635	2645	2500	3445	1855	2650	2586.66	4.75	-2040	-2721	2846	2747	2681	2582	2516	2797	2632	1936	795	2500	1640	5	1	77446865	1998	-4.40	0.35	12	0.14	-586.00	7300.00	5210	20240119	-50.48	2420	20240806	6.61	5210	-50.48	20240119	2420	6.61	20240806	5210	-50.48	20240119	2420	6.61	20240806	1.77	N	037560	2500	1936 억	1802363	N	N	361	N	N
58	20241022	150449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2585	-65	5	-2.45	247009155	95471	27.78	2635	2645	2500	3445	1855	2650	2587.27	4.75	-1307	-1821	2846	2747	2681	2582	2516	2797	2632	1936	795	2500	1640	5	1	77446865	2002	-4.41	0.35	12	0.12	-586.00	7300.00	5210	20240119	-50.38	2420	20240806	6.82	5210	-50.38	20240119	2420	6.82	20240806	5210	-50.38	20240119	2420	6.82	20240806	1.77	N	037560	2500	1936 억	1803096	N	N	73	N	N
59	20241022	140450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2595	-55	5	-2.08	234863790	90783	26.42	2635	2645	2500	3445	1855	2650	2587.09	4.75	-726	-1240	2846	2747	2681	2582	2516	2797	2632	1936	795	2500	1640	5	1	77446865	2010	-4.43	0.36	12	0.12	-586.00	7300.00	5210	20240119	-50.19	2420	20240806	7.23	5210	-50.19	20240119	2420	7.23	20240806	5210	-50.19	20240119	2420	7.23	20240806	1.77	N	037560	2500	1936 억	1803677	N	N	73	N	N
60	20241022	130449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2590	-60	5	-2.26	222087250	85845	24.98	2635	2645	2500	3445	1855	2650	2587.07	4.75	-726	-1240	2846	2747	2681	2582	2516	2797	2632	1936	795	2500	1640	5	1	77446865	2006	-4.42	0.35	12	0.11	-586.00	7300.00	5210	20240119	-50.29	2420	20240806	7.02	5210	-50.29	20240119	2420	7.02	20240806	5210	-50.29	20240119	2420	7.02	20240806	1.77	N	037560	2500	1936 억	1803677	N	N	73	N	N
61	20241022	120448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2595	-55	5	-2.08	184326130	71265	20.74	2635	2645	2500	3445	1855	2650	2586.49	4.76	112	-402	2846	2747	2681	2582	2516	2797	2632	1936	795	2500	1640	5	1	77446865	2010	-4.43	0.36	12	0.09	-586.00	7300.00	5210	20240119	-50.19	2420	20240806	7.23	5210	-50.19	20240119	2420	7.23	20240806	5210	-50.19	20240119	2420	7.23	20240806	1.77	N	037560	2500	1936 억	1804515	N	N	73	N	N
62	20241022	110446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2595	-55	5	-2.08	167969585	64943	18.90	2635	2645	2500	3445	1855	2650	2586.42	4.76	112	-455	2846	2747	2681	2582	2516	2797	2632	1936	795	2500	1640	5	1	77446865	2010	-4.43	0.36	12	0.08	-586.00	7300.00	5210	20240119	-50.19	2420	20240806	7.23	5210	-50.19	20240119	2420	7.23	20240806	5210	-50.19	20240119	2420	7.23	20240806	1.77	N	037560	2500	1936 억	1804515	N	N	73	N	N
63	20241022	100446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	-40	5	-1.51	51273280	19527	5.68	2635	2645	2605	3445	1855	2650	2625.76	4.74	-4526	-5093	2846	2747	2681	2582	2516	2797	2632	1936	795	2500	1640	5	1	77446865	2021	-4.45	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.77	N	037560	2500	1936 억	1799877	N	N	73	N	N
64	20241022	090447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	-15	5	-0.57	7523800	2853	0.83	2635	2645	2635	3445	1855	2650	2637.15	4.75	-1178	-1220	2846	2747	2681	2582	2516	2797	2632	1936	795	2500	1640	5	1	77446865	2041	-4.50	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.77	N	037560	2500	1936 억	1803225	N	N	73	N	N
65	20241021	160443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	10	2	0.38	926231940	342304	585.84	2615	2780	2615	3430	1850	2640	2710.07	4.75	17637	18487	2673	2656	2628	2611	2583	2665	2620	1936	790	2500	1630	5	1	77446865	2052	-4.52	0.36	12	0.44	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.79	N	037560	2500	1936 억	1804403	N	N	73	N	N
66	20241021	150446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2680	40	2	1.52	883262715	326155	558.20	2615	2780	2615	3430	1850	2640	2712.20	4.76	18321	18848	2673	2656	2628	2611	2583	2665	2620	1936	790	2500	1630	5	1	77446865	2076	-4.57	0.37	12	0.42	-586.00	7300.00	5210	20240119	-48.56	2420	20240806	10.74	5210	-48.56	20240119	2420	10.74	20240806	5210	-48.56	20240119	2420	10.74	20240806	1.79	N	037560	2500	1936 억	1805087	N	N	51	N	N
67	20241021	140448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2695	55	2	2.08	804858860	296813	507.98	2615	2780	2615	3430	1850	2640	2716.43	4.77	25293	25820	2673	2656	2628	2611	2583	2665	2620	1936	790	2500	1630	5	1	77446865	2087	-4.60	0.37	12	0.38	-586.00	7300.00	5210	20240119	-48.27	2420	20240806	11.36	5210	-48.27	20240119	2420	11.36	20240806	5210	-48.27	20240119	2420	11.36	20240806	1.79	N	037560	2500	1936 억	1812059	N	N	51	N	N
68	20241021	130445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2700	60	2	2.27	788582400	290757	497.62	2615	2780	2615	3430	1850	2640	2717.07	4.77	24928	25455	2673	2656	2628	2611	2583	2665	2620	1936	790	2500	1630	5	1	77446865	2091	-4.61	0.37	12	0.38	-586.00	7300.00	5210	20240119	-48.18	2420	20240806	11.57	5210	-48.18	20240119	2420	11.57	20240806	5210	-48.18	20240119	2420	11.57	20240806	1.79	N	037560	2500	1936 억	1811694	N	N	51	N	N
69	20241021	120446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2685	45	2	1.70	764514960	281821	482.32	2615	2780	2615	3430	1850	2640	2717.88	4.78	27864	29004	2673	2656	2628	2611	2583	2665	2620	1936	790	2500	1630	5	1	77446865	2079	-4.58	0.37	12	0.36	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.79	N	037560	2500	1936 억	1814630	N	N	51	N	N
70	20241021	110443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2665	25	2	0.95	699188615	257484	440.67	2615	2780	2615	3430	1850	2640	2721.31	4.79	29301	30178	2673	2656	2628	2611	2583	2665	2620	1936	790	2500	1630	5	1	77446865	2064	-4.55	0.37	12	0.33	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.79	N	037560	2500	1936 억	1816067	N	N	51	N	N
71	20241021	100446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2705	65	2	2.46	583203220	214351	366.85	2615	2780	2615	3430	1850	2640	2728.42	4.76	20014	20539	2673	2656	2628	2611	2583	2665	2620	1936	790	2500	1630	5	1	77446865	2095	-4.62	0.37	12	0.28	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.79	N	037560	2500	1936 억	1806780	N	N	51	N	N
72	20241021	090444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	10	2	0.38	71744625	27208	46.57	2615	2665	2615	3430	1850	2640	2630.30	4.71	1310	1310	2673	2656	2628	2611	2583	2665	2620	1936	790	2500	1630	5	1	77446865	2052	-4.52	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.79	N	037560	2500	1936 억	1788076	N	N	51	N	N
73	20241018	160443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	25	2	0.96	144290825	54911	145.11	2620	2645	2600	3395	1835	2615	2627.70	4.71	-2279	338	2675	2645	2620	2590	2565	2632	2577	1936	780	2500	1620	5	1	77446865	2045	-4.51	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.78	N	037560	2500	1936 억	1786766	N	N	51	N	N
74	20241018	150452	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	25	2	0.96	111081730	42314	111.82	2620	2645	2600	3395	1835	2615	2625.20	4.71	-3445	-1172	2675	2645	2620	2590	2565	2632	2577	1936	780	2500	1620	5	1	77446865	2045	-4.51	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.78	N	037560	2500	1936 억	1785600	N	N	82	N	N
75	20241018	140458	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	5	2	0.19	96169575	36644	96.84	2620	2645	2600	3395	1835	2615	2624.45	4.71	-3091	-1284	2675	2645	2620	2590	2565	2632	2577	1936	780	2500	1620	5	1	77446865	2029	-4.47	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.78	N	037560	2500	1936 억	1785954	N	N	82	N	N
76	20241018	130446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	5	2	0.19	86145810	32816	86.72	2620	2645	2600	3395	1835	2615	2625.14	4.71	-2967	-1452	2675	2645	2620	2590	2565	2632	2577	1936	780	2500	1620	5	1	77446865	2029	-4.47	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.78	N	037560	2500	1936 억	1786078	N	N	82	N	N
77	20241018	120450	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	30	2	1.15	61692280	23518	62.15	2620	2645	2600	3395	1835	2615	2623.23	4.71	-2337	-1634	2675	2645	2620	2590	2565	2632	2577	1936	780	2500	1620	5	1	77446865	2048	-4.51	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.78	N	037560	2500	1936 억	1786708	N	N	82	N	N
78	20241018	110449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	20	2	0.76	34195750	13089	34.59	2620	2640	2600	3395	1835	2615	2612.54	4.71	-1729	-1208	2675	2645	2620	2590	2565	2632	2577	1936	780	2500	1620	5	1	77446865	2041	-4.50	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.78	N	037560	2500	1936 억	1787316	N	N	82	N	N
79	20241018	100445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2625	10	2	0.38	22996795	8822	23.31	2620	2625	2600	3395	1835	2615	2606.67	4.71	-969	-1208	2675	2645	2620	2590	2565	2632	2577	1936	780	2500	1620	5	1	77446865	2033	-4.48	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.62	2420	20240806	8.47	5210	-49.62	20240119	2420	8.47	20240806	5210	-49.62	20240119	2420	8.47	20240806	1.78	N	037560	2500	1936 억	1788076	N	N	82	N	N
80	20241018	090446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	0	3	0.00	1906790	730	1.93	2620	2620	2605	3395	1835	2615	2611.62	4.71	-61	-61	2675	2645	2620	2590	2565	2632	2577	1936	780	2500	1620	5	1	77446865	2025	-4.46	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.78	N	037560	2500	1936 억	1788984	N	N	82	N	N
81	20241017	160444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	-5	5	-0.19	98957515	37840	107.13	2620	2650	2595	3405	1835	2620	2615.16	4.71	-7182	-7180	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1620	5	1	77446865	2025	-4.46	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.80	N	037560	2500	1936 억	1789045	N	N	82	N	N
82	20241017	150445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	-5	5	-0.19	92442535	35342	100.05	2620	2650	2595	3405	1835	2620	2615.66	4.72	-6518	-6516	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1620	5	1	77446865	2025	-4.46	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.80	N	037560	2500	1936 억	1789709	N	N	997	N	N
83	20241017	140446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	-15	5	-0.57	72281105	27609	78.16	2620	2650	2595	3405	1835	2620	2618.03	4.72	-5103	-5101	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1620	5	1	77446865	2017	-4.45	0.36	12	0.04	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.80	N	037560	2500	1936 억	1791124	N	N	997	N	N
84	20241017	130444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	-5	5	-0.19	53107055	20276	57.40	2620	2650	2595	3405	1835	2620	2619.21	4.72	-4071	-4069	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1620	5	1	77446865	2025	-4.46	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.80	N	037560	2500	1936 억	1792156	N	N	997	N	N
85	20241017	120446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	0	3	0.00	47308325	18061	51.13	2620	2650	2595	3405	1835	2620	2619.36	4.72	-3413	-3411	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1620	5	1	77446865	2029	-4.47	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.80	N	037560	2500	1936 억	1792814	N	N	997	N	N
86	20241017	110445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	0	3	0.00	37206925	14199	40.20	2620	2650	2595	3405	1835	2620	2620.39	4.73	-2816	-2816	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1620	5	1	77446865	2029	-4.47	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.80	N	037560	2500	1936 억	1793411	N	N	997	N	N
87	20241017	100447	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	10	2	0.38	28476070	10874	30.78	2620	2650	2595	3405	1835	2620	2618.73	4.73	-2120	-2120	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1620	5	1	77446865	2037	-4.49	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.80	N	037560	2500	1936 억	1794107	N	N	997	N	N
88	20241017	090442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	15	2	0.57	1468525	558	1.58	2620	2635	2610	3405	1835	2620	2631.77	4.73	-264	-264	2656	2637	2611	2592	2566	2647	2602	1936	785	2500	1620	5	1	77446865	2041	-4.50	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.80	N	037560	2500	1936 억	1795963	N	N	997	N	N
89	20241016	160441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	5	2	0.19	91908835	35202	79.17	2615	2630	2585	3395	1835	2615	2610.89	4.73	785	940	2651	2632	2611	2592	2571	2642	2602	1936	780	2500	1620	5	1	77446865	2029	-4.47	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.79	N	037560	2500	1936 억	1796727	N	N	997	N	N
90	20241016	150444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	-5	5	-0.19	84126650	32230	72.48	2615	2630	2585	3395	1835	2615	2610.20	4.73	-76	1253	2651	2632	2611	2592	2571	2642	2602	1936	780	2500	1620	5	1	77446865	2021	-4.45	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.79	N	037560	2500	1936 억	1795866	N	N	894	N	N
91	20241016	140443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	5	2	0.19	77972355	29875	67.19	2615	2630	2585	3395	1835	2615	2609.95	4.73	57	957	2651	2632	2611	2592	2571	2642	2602	1936	780	2500	1620	5	1	77446865	2029	-4.47	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.79	N	037560	2500	1936 억	1795999	N	N	894	N	N
92	20241016	130443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	0	3	0.00	65265755	25014	56.26	2615	2620	2585	3395	1835	2615	2609.17	4.73	-2143	-1603	2651	2632	2611	2592	2571	2642	2602	1936	780	2500	1620	5	1	77446865	2025	-4.46	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.79	N	037560	2500	1936 억	1793799	N	N	894	N	N
93	20241016	120442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	-5	5	-0.19	39202465	15045	33.84	2615	2620	2585	3395	1835	2615	2605.68	4.72	-2861	-2718	2651	2632	2611	2592	2571	2642	2602	1936	780	2500	1620	5	1	77446865	2021	-4.45	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.79	N	037560	2500	1936 억	1793081	N	N	894	N	N
94	20241016	110442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	0	3	0.00	26640360	10223	22.99	2615	2620	2585	3395	1835	2615	2605.92	4.73	-1602	-1602	2651	2632	2611	2592	2571	2642	2602	1936	780	2500	1620	5	1	77446865	2025	-4.46	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.79	N	037560	2500	1936 억	1794340	N	N	894	N	N
95	20241016	100442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	-5	5	-0.19	13409730	5154	11.59	2615	2620	2585	3395	1835	2615	2601.81	4.73	-430	-430	2651	2632	2611	2592	2571	2642	2602	1936	780	2500	1620	5	1	77446865	2021	-4.45	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.79	N	037560	2500	1936 억	1795512	N	N	894	N	N
96	20241016	090443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	-15	5	-0.57	347575	133	0.30	2615	2615	2600	3395	1835	2615	2613.35	4.73	114	-48	2651	2632	2611	2592	2571	2642	2602	1936	780	2500	1620	5	1	77446865	2014	-4.44	0.36	12	0.00	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.79	N	037560	2500	1936 억	1796056	N	N	894	N	N
97	20241015	160439	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	10	2	0.38	115447830	44190	75.67	2590	2630	2590	3385	1825	2605	2612.55	4.73	2639	3396	2651	2627	2601	2577	2551	2615	2565	1936	780	2500	1610	5	1	77446865	2025	-4.46	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.78	N	037560	2500	1936 억	1795942	N	N	894	N	N
98	20241015	150443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	25	2	0.96	102773220	39339	67.37	2590	2630	2590	3385	1825	2605	2612.52	4.73	2397	3002	2651	2627	2601	2577	2551	2615	2565	1936	780	2500	1610	5	1	77446865	2037	-4.49	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.78	N	037560	2500	1936 억	1795700	N	N	620	N	N
99	20241015	140442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	25	2	0.96	83711455	32080	54.94	2590	2630	2590	3385	1825	2605	2609.48	4.73	2710	2960	2651	2627	2601	2577	2551	2615	2565	1936	780	2500	1610	5	1	77446865	2037	-4.49	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.78	N	037560	2500	1936 억	1796013	N	N	620	N	N
100	20241015	130442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2625	20	2	0.77	67433120	25860	44.28	2590	2630	2590	3385	1825	2605	2607.63	4.73	2834	2836	2651	2627	2601	2577	2551	2615	2565	1936	780	2500	1610	5	1	77446865	2033	-4.48	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.62	2420	20240806	8.47	5210	-49.62	20240119	2420	8.47	20240806	5210	-49.62	20240119	2420	8.47	20240806	1.78	N	037560	2500	1936 억	1796137	N	N	620	N	N
101	20241015	120441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	0	3	0.00	43101885	16580	28.39	2590	2615	2590	3385	1825	2605	2599.59	4.74	5679	5668	2651	2627	2601	2577	2551	2615	2565	1936	780	2500	1610	5	1	77446865	2017	-4.45	0.36	12	0.02	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.78	N	037560	2500	1936 억	1798982	N	N	620	N	N
102	20241015	110443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	0	3	0.00	38545690	14832	25.40	2590	2615	2590	3385	1825	2605	2598.77	4.74	5869	5689	2651	2627	2601	2577	2551	2615	2565	1936	780	2500	1610	5	1	77446865	2017	-4.45	0.36	12	0.02	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.78	N	037560	2500	1936 억	1799172	N	N	620	N	N
103	20241015	100443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	0	3	0.00	36572760	14074	24.10	2590	2615	2590	3385	1825	2605	2598.55	4.74	5618	5618	2651	2627	2601	2577	2551	2615	2565	1936	780	2500	1610	5	1	77446865	2017	-4.45	0.36	12	0.02	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.78	N	037560	2500	1936 억	1798921	N	N	620	N	N
104	20241015	090441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	0	3	0.00	1128570	435	0.74	2590	2605	2590	3385	1825	2605	2590.52	4.73	-45	-45	2651	2627	2601	2577	2551	2615	2565	1936	780	2500	1610	5	1	77446865	2017	-4.45	0.36	12	0.00	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.78	N	037560	2500	1936 억	1793258	N	N	620	N	N
105	20241014	160431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	-35	5	-1.33	151475275	58264	136.45	2615	2625	2575	3430	1850	2640	2599.79	4.73	-2231	-3998	2683	2661	2638	2616	2593	2650	2605	1936	790	2500	1630	5	1	77446865	2017	-4.45	0.36	12	0.08	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.77	N	037560	2500	1936 억	1793303	N	N	620	N	N
106	20241014	150437	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2610	-30	5	-1.14	148139535	56985	133.45	2615	2625	2575	3430	1850	2640	2599.62	4.73	-1991	-3758	2683	2661	2638	2616	2593	2650	2605	1936	790	2500	1630	5	1	77446865	2021	-4.45	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.77	N	037560	2500	1936 억	1793543	N	N	53	N	N
107	20241014	140437	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	-40	5	-1.52	137120255	52752	123.54	2615	2625	2575	3430	1850	2640	2599.34	4.72	-2453	-3946	2683	2661	2638	2616	2593	2650	2605	1936	790	2500	1630	5	1	77446865	2014	-4.44	0.36	12	0.07	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.77	N	037560	2500	1936 억	1793081	N	N	53	N	N
108	20241014	130437	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2595	-45	5	-1.70	127227115	48950	114.64	2615	2625	2575	3430	1850	2640	2599.12	4.73	-2386	-3571	2683	2661	2638	2616	2593	2650	2605	1936	790	2500	1630	5	1	77446865	2010	-4.43	0.36	12	0.06	-586.00	7300.00	5210	20240119	-50.19	2420	20240806	7.23	5210	-50.19	20240119	2420	7.23	20240806	5210	-50.19	20240119	2420	7.23	20240806	1.77	N	037560	2500	1936 억	1793148	N	N	53	N	N
109	20241014	120429	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2600	-40	5	-1.52	116066170	44655	104.58	2615	2625	2575	3430	1850	2640	2599.18	4.73	-2135	-2419	2683	2661	2638	2616	2593	2650	2605	1936	790	2500	1630	5	1	77446865	2014	-4.44	0.36	12	0.06	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.77	N	037560	2500	1936 억	1793399	N	N	53	N	N
110	20241014	110434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2590	-50	5	-1.89	104797965	40305	94.39	2615	2625	2575	3430	1850	2640	2600.12	4.73	-850	-517	2683	2661	2638	2616	2593	2650	2605	1936	790	2500	1630	5	1	77446865	2006	-4.42	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.29	2420	20240806	7.02	5210	-50.29	20240119	2420	7.02	20240806	5210	-50.29	20240119	2420	7.02	20240806	1.77	N	037560	2500	1936 억	1794684	N	N	53	N	N
111	20241014	100433	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2595	-45	5	-1.70	91317120	35100	82.20	2615	2625	2575	3430	1850	2640	2601.63	4.74	1510	2435	2683	2661	2638	2616	2593	2650	2605	1936	790	2500	1630	5	1	77446865	2010	-4.43	0.36	12	0.05	-586.00	7300.00	5210	20240119	-50.19	2420	20240806	7.23	5210	-50.19	20240119	2420	7.23	20240806	5210	-50.19	20240119	2420	7.23	20240806	1.77	N	037560	2500	1936 억	1797044	N	N	53	N	N
112	20241014	090435	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	-20	5	-0.76	5719355	2188	5.12	2615	2620	2610	3430	1850	2640	2613.96	4.73	-61	-61	2683	2661	2638	2616	2593	2650	2605	1936	790	2500	1630	5	1	77446865	2029	-4.47	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.77	N	037560	2500	1936 억	1795473	N	N	53	N	N
113	20241011	160426	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	0	3	0.00	112383515	42698	60.04	2660	2660	2615	3430	1850	2640	2632.04	4.73	-17710	-17630	2723	2681	2653	2611	2583	2667	2597	1936	790	2500	1630	5	1	77446865	2045	-4.51	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.78	N	037560	2500	1936 억	1795534	N	N	53	N	N
114	20241011	150432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	-10	5	-0.38	100589215	38198	53.71	2660	2660	2620	3430	1850	2640	2633.35	4.73	-18645	-18643	2723	2681	2653	2611	2583	2667	2597	1936	790	2500	1630	5	1	77446865	2037	-4.49	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.78	N	037560	2500	1936 억	1794599	N	N	263	N	N
115	20241011	140433	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	-10	5	-0.38	83350350	31627	44.47	2660	2660	2620	3430	1850	2640	2635.40	4.73	-17036	-17034	2723	2681	2653	2611	2583	2667	2597	1936	790	2500	1630	5	1	77446865	2037	-4.49	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.78	N	037560	2500	1936 억	1796208	N	N	263	N	N
116	20241011	130434	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	5	2	0.19	75083515	28484	40.05	2660	2660	2620	3430	1850	2640	2635.98	4.74	-16288	-16286	2723	2681	2653	2611	2583	2667	2597	1936	790	2500	1630	5	1	77446865	2048	-4.51	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.78	N	037560	2500	1936 억	1796956	N	N	263	N	N
117	20241011	120431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	-5	5	-0.19	65542155	24865	34.96	2660	2660	2620	3430	1850	2640	2635.90	4.74	-14098	-14096	2723	2681	2653	2611	2583	2667	2597	1936	790	2500	1630	5	1	77446865	2041	-4.50	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.78	N	037560	2500	1936 억	1799146	N	N	263	N	N
118	20241011	110430	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	-10	5	-0.38	33331480	12621	17.75	2660	2660	2630	3430	1850	2640	2640.96	4.76	-6862	-6862	2723	2681	2653	2611	2583	2667	2597	1936	790	2500	1630	5	1	77446865	2037	-4.49	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.78	N	037560	2500	1936 억	1806382	N	N	263	N	N
119	20241011	100438	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	-5	5	-0.19	19582005	7405	10.41	2660	2660	2635	3430	1850	2640	2644.49	4.77	-2784	-2784	2723	2681	2653	2611	2583	2667	2597	1936	790	2500	1630	5	1	77446865	2041	-4.50	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.78	N	037560	2500	1936 억	1810460	N	N	263	N	N
120	20241011	090433	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	5	2	0.19	2197295	830	1.17	2660	2660	2640	3430	1850	2640	2648.35	4.78	-456	-456	2723	2681	2653	2611	2583	2667	2597	1936	790	2500	1630	5	1	77446865	2048	-4.51	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.78	N	037560	2500	1936 억	1812788	N	N	263	N	N
121	20241010	160441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	-15	5	-0.56	188248735	71109	145.28	2690	2695	2625	3450	1860	2655	2647.33	4.78	-17235	-16419	2708	2681	2658	2631	2608	2695	2645	1936	795	2500	1640	5	1	77446865	2045	-4.51	0.36	12	0.09	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.79	N	037560	2500	1936 억	1813244	N	N	263	N	N
122	20241010	150448	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	-15	5	-0.56	163319890	61641	125.94	2690	2695	2635	3450	1860	2655	2649.53	4.78	-16853	-16810	2708	2681	2658	2631	2608	2695	2645	1936	795	2500	1640	5	1	77446865	2045	-4.51	0.36	12	0.08	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.79	N	037560	2500	1936 억	1813626	N	N	1341	N	N
123	20241010	140445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	-10	5	-0.38	137527585	51868	105.97	2690	2695	2635	3450	1860	2655	2651.49	4.78	-16292	-16249	2708	2681	2658	2631	2608	2695	2645	1936	795	2500	1640	5	1	77446865	2048	-4.51	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.79	N	037560	2500	1936 억	1814187	N	N	1341	N	N
124	20241010	130443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	-15	5	-0.56	125100340	47177	96.39	2690	2695	2635	3450	1860	2655	2651.72	4.78	-15186	-15272	2708	2681	2658	2631	2608	2695	2645	1936	795	2500	1640	5	1	77446865	2045	-4.51	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.79	N	037560	2500	1936 억	1815293	N	N	1341	N	N
125	20241010	120444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	-15	5	-0.56	113215830	42686	87.21	2690	2695	2635	3450	1860	2655	2652.29	4.79	-14136	-14222	2708	2681	2658	2631	2608	2695	2645	1936	795	2500	1640	5	1	77446865	2045	-4.51	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.79	N	037560	2500	1936 억	1816343	N	N	1341	N	N
126	20241010	110443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	-15	5	-0.56	97936055	36911	75.41	2690	2695	2635	3450	1860	2655	2653.30	4.79	-12460	-12472	2708	2681	2658	2631	2608	2695	2645	1936	795	2500	1640	5	1	77446865	2045	-4.51	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.79	N	037560	2500	1936 억	1818019	N	N	1341	N	N
127	20241010	100443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	-5	5	-0.19	71585125	26941	55.04	2690	2695	2650	3450	1860	2655	2657.11	4.81	-6240	-6259	2708	2681	2658	2631	2608	2695	2645	1936	795	2500	1640	5	1	77446865	2052	-4.52	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.79	N	037560	2500	1936 억	1824239	N	N	1341	N	N
128	20241010	090442	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2685	30	2	1.13	4148785	1552	3.17	2690	2695	2660	3450	1860	2655	2673.19	4.82	-216	-151	2708	2681	2658	2631	2608	2695	2645	1936	795	2500	1640	5	1	77446865	2079	-4.58	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.79	N	037560	2500	1936 억	1830263	N	N	1341	N	N
129	20241008	160440	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2655	0	3	0.00	129499165	48783	103.41	2645	2685	2635	3450	1860	2655	2654.60	4.82	-6822	-3222	2721	2687	2651	2617	2581	2670	2600	1936	795	2500	1640	5	1	77446865	2056	-4.53	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.04	2420	20240806	9.71	5210	-49.04	20240119	2420	9.71	20240806	5210	-49.04	20240119	2420	9.71	20240806	1.78	N	037560	2500	1936 억	1830115	N	N	1341	N	N
130	20241008	150444	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2665	10	2	0.38	114992365	43334	91.86	2645	2685	2635	3450	1860	2655	2653.63	4.82	-6542	-3423	2721	2687	2651	2617	2581	2670	2600	1936	795	2500	1640	5	1	77446865	2064	-4.55	0.37	12	0.06	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.78	N	037560	2500	1936 억	1830395	N	N	78	N	N
131	20241008	140443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2655	0	3	0.00	75264605	28427	60.26	2645	2685	2635	3450	1860	2655	2647.65	4.84	-2074	-65	2721	2687	2651	2617	2581	2670	2600	1936	795	2500	1640	5	1	77446865	2056	-4.53	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.04	2420	20240806	9.71	5210	-49.04	20240119	2420	9.71	20240806	5210	-49.04	20240119	2420	9.71	20240806	1.78	N	037560	2500	1936 억	1834863	N	N	78	N	N
132	20241008	130441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2655	0	3	0.00	67069645	25338	53.71	2645	2685	2635	3450	1860	2655	2647.00	4.84	-1876	-217	2721	2687	2651	2617	2581	2670	2600	1936	795	2500	1640	5	1	77446865	2056	-4.53	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.04	2420	20240806	9.71	5210	-49.04	20240119	2420	9.71	20240806	5210	-49.04	20240119	2420	9.71	20240806	1.78	N	037560	2500	1936 억	1835061	N	N	78	N	N
133	20241008	120441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2660	5	2	0.19	54483430	20591	43.65	2645	2685	2635	3450	1860	2655	2645.98	4.84	-1654	-1079	2721	2687	2651	2617	2581	2670	2600	1936	795	2500	1640	5	1	77446865	2060	-4.54	0.36	12	0.03	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.78	N	037560	2500	1936 억	1835283	N	N	78	N	N
134	20241008	110441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	-20	5	-0.75	34107925	12896	27.34	2645	2685	2635	3450	1860	2655	2644.85	4.84	464	633	2721	2687	2651	2617	2581	2670	2600	1936	795	2500	1640	5	1	77446865	2041	-4.50	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.78	N	037560	2500	1936 억	1837401	N	N	78	N	N
135	20241008	100443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	-5	5	-0.19	16708210	6299	13.35	2645	2685	2645	3450	1860	2655	2652.52	4.84	533	986	2721	2687	2651	2617	2581	2670	2600	1936	795	2500	1640	5	1	77446865	2052	-4.52	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.78	N	037560	2500	1936 억	1837470	N	N	78	N	N
136	20241008	090441	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	-5	5	-0.19	2926395	1104	2.34	2645	2685	2645	3450	1860	2655	2650.72	4.84	111	-50	2721	2687	2651	2617	2581	2670	2600	1936	795	2500	1640	5	1	77446865	2052	-4.52	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.78	N	037560	2500	1936 억	1837048	N	N	78	N	N
137	20241007	160439	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2655	50	2	1.92	121875720	45923	108.93	2685	2685	2615	3385	1825	2605	2653.91	4.84	2722	2576	2665	2635	2610	2580	2555	2650	2595	1936	780	2500	1610	5	1	77446865	2056	-4.53	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.04	2420	20240806	9.71	5210	-49.04	20240119	2420	9.71	20240806	5210	-49.04	20240119	2420	9.71	20240806	1.78	N	037560	2500	1936 억	1836937	N	N	78	N	N
138	20241007	150427	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2655	50	2	1.92	108409355	40854	96.90	2685	2685	2615	3385	1825	2605	2653.58	4.84	3431	2710	2665	2635	2610	2580	2555	2650	2595	1936	780	2500	1610	5	1	77446865	2056	-4.53	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.04	2420	20240806	9.71	5210	-49.04	20240119	2420	9.71	20240806	5210	-49.04	20240119	2420	9.71	20240806	1.78	N	037560	2500	1936 억	1837646	N	N	3245	N	N
139	20241007	140446	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2655	50	2	1.92	91495435	34502	81.84	2685	2685	2615	3385	1825	2605	2651.89	4.84	3425	2515	2665	2635	2610	2580	2555	2650	2595	1936	780	2500	1610	5	1	77446865	2056	-4.53	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.04	2420	20240806	9.71	5210	-49.04	20240119	2420	9.71	20240806	5210	-49.04	20240119	2420	9.71	20240806	1.78	N	037560	2500	1936 억	1837640	N	N	3245	N	N
140	20241007	130432	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	35	2	1.34	66173945	24989	59.27	2685	2685	2615	3385	1825	2605	2648.12	4.83	257	2	2665	2635	2610	2580	2555	2650	2595	1936	780	2500	1610	5	1	77446865	2045	-4.51	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.78	N	037560	2500	1936 억	1834472	N	N	3245	N	N
141	20241007	120456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	40	2	1.54	53217765	20091	47.65	2685	2685	2615	3385	1825	2605	2648.84	4.83	-558	-1276	2665	2635	2610	2580	2555	2650	2595	1936	780	2500	1610	5	1	77446865	2048	-4.51	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.78	N	037560	2500	1936 억	1833657	N	N	3245	N	N
142	20241007	110427	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	45	2	1.73	49078830	18530	43.95	2685	2685	2615	3385	1825	2605	2648.61	4.83	-1186	-1313	2665	2635	2610	2580	2555	2650	2595	1936	780	2500	1610	5	1	77446865	2052	-4.52	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.78	N	037560	2500	1936 억	1833029	N	N	3245	N	N
143	20241007	100425	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2645	40	2	1.54	27811220	10512	24.93	2685	2685	2615	3385	1825	2605	2645.66	4.83	-2901	-3028	2665	2635	2610	2580	2555	2650	2595	1936	780	2500	1610	5	1	77446865	2048	-4.51	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.78	N	037560	2500	1936 억	1831314	N	N	3245	N	N
144	20241007	090405	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2640	35	2	1.34	9778690	3680	8.73	2685	2685	2615	3385	1825	2605	2657.25	4.83	-2350	-2350	2665	2635	2610	2580	2555	2650	2595	1936	780	2500	1610	5	1	77446865	2045	-4.51	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.78	N	037560	2500	1936 억	1831865	N	N	3245	N	N
145	20241004	160413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	-10	5	-0.38	110213100	42115	58.12	2585	2640	2585	3395	1835	2615	2616.96	4.83	545	1094	2665	2640	2620	2595	2575	2630	2585	1936	780	2500	1620	5	1	77446865	2017	-4.45	0.36	12	0.05	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.78	N	037560	2500	1936 억	1833671	N	N	3245	N	N
146	20241004	150416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2625	10	2	0.38	98563045	37654	51.96	2585	2640	2585	3395	1835	2615	2617.60	4.83	-269	-384	2665	2640	2620	2595	2575	2630	2585	1936	780	2500	1620	5	1	77446865	2033	-4.48	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.62	2420	20240806	8.47	5210	-49.62	20240119	2420	8.47	20240806	5210	-49.62	20240119	2420	8.47	20240806	1.78	N	037560	2500	1936 억	1832857	N	N	1327	N	N
147	20241004	140416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2625	10	2	0.38	80038530	30606	42.24	2585	2640	2585	3395	1835	2615	2615.13	4.83	-1183	-3025	2665	2640	2620	2595	2575	2630	2585	1936	780	2500	1620	5	1	77446865	2033	-4.48	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.62	2420	20240806	8.47	5210	-49.62	20240119	2420	8.47	20240806	5210	-49.62	20240119	2420	8.47	20240806	1.78	N	037560	2500	1936 억	1831943	N	N	1327	N	N
148	20241004	130416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2625	10	2	0.38	69484990	26574	36.67	2585	2640	2585	3395	1835	2615	2614.77	4.82	-2854	-3033	2665	2640	2620	2595	2575	2630	2585	1936	780	2500	1620	5	1	77446865	2033	-4.48	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.62	2420	20240806	8.47	5210	-49.62	20240119	2420	8.47	20240806	5210	-49.62	20240119	2420	8.47	20240806	1.78	N	037560	2500	1936 억	1830272	N	N	1327	N	N
149	20241004	120415	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	5	2	0.19	60413475	23106	31.89	2585	2640	2585	3395	1835	2615	2614.62	4.83	-1778	-1939	2665	2640	2620	2595	2575	2630	2585	1936	780	2500	1620	5	1	77446865	2029	-4.47	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.78	N	037560	2500	1936 억	1831348	N	N	1327	N	N
150	20241004	110414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	5	2	0.19	43327080	16588	22.89	2585	2640	2585	3395	1835	2615	2611.95	4.83	-1649	-2213	2665	2640	2620	2595	2575	2630	2585	1936	780	2500	1620	5	1	77446865	2029	-4.47	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.78	N	037560	2500	1936 억	1831477	N	N	1327	N	N
151	20241004	100411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2620	5	2	0.19	26095860	10015	13.82	2585	2640	2585	3395	1835	2615	2605.68	4.82	-2124	-1730	2665	2640	2620	2595	2575	2630	2585	1936	780	2500	1620	5	1	77446865	2029	-4.47	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.78	N	037560	2500	1936 억	1831002	N	N	1327	N	N
152	20241004	090411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	0	3	0.00	7521365	2906	4.01	2585	2640	2585	3395	1835	2615	2588.22	4.83	-516	49	2665	2640	2620	2595	2575	2630	2585	1936	780	2500	1620	5	1	77446865	2025	-4.46	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.78	N	037560	2500	1936 억	1832610	N	N	1327	N	N
153	20241002	160411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	-50	5	-1.88	189726085	72460	69.55	2640	2645	2600	3460	1870	2665	2618.36	4.83	-810	-686	2838	2751	2683	2596	2528	2717	2562	1936	795	2500	1650	5	1	77446865	2025	-4.46	0.36	12	0.09	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.75	N	037560	2500	1936 억	1833126	N	N	1327	N	N
154	20241002	150417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	-30	5	-1.13	171403775	65466	62.83	2640	2645	2600	3460	1870	2665	2618.21	4.83	718	462	2838	2751	2683	2596	2528	2717	2562	1936	795	2500	1650	5	1	77446865	2041	-4.50	0.36	12	0.08	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.75	N	037560	2500	1936 억	1834654	N	N	2	N	N
155	20241002	140415	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	-35	5	-1.31	141713235	54190	52.01	2640	2645	2600	3460	1870	2665	2615.12	4.83	-156	-105	2838	2751	2683	2596	2528	2717	2562	1936	795	2500	1650	5	1	77446865	2037	-4.49	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.75	N	037560	2500	1936 억	1833780	N	N	2	N	N
156	20241002	130414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	-30	5	-1.13	129907690	49695	47.70	2640	2645	2600	3460	1870	2665	2614.10	4.83	-42	-97	2838	2751	2683	2596	2528	2717	2562	1936	795	2500	1650	5	1	77446865	2041	-4.50	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.75	N	037560	2500	1936 억	1833894	N	N	2	N	N
157	20241002	120410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2630	-35	5	-1.31	110965855	42490	40.78	2640	2645	2600	3460	1870	2665	2611.58	4.82	-3541	-3934	2838	2751	2683	2596	2528	2717	2562	1936	795	2500	1650	5	1	77446865	2037	-4.49	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.75	N	037560	2500	1936 억	1830395	N	N	2	N	N
158	20241002	110406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2625	-40	5	-1.50	98172930	37627	36.11	2640	2645	2600	3460	1870	2665	2609.11	4.83	-1810	-2127	2838	2751	2683	2596	2528	2717	2562	1936	795	2500	1650	5	1	77446865	2033	-4.48	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.62	2420	20240806	8.47	5210	-49.62	20240119	2420	8.47	20240806	5210	-49.62	20240119	2420	8.47	20240806	1.75	N	037560	2500	1936 억	1832126	N	N	2	N	N
159	20241002	100405	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	-60	5	-2.25	77689395	29788	28.59	2640	2645	2600	3460	1870	2665	2608.08	4.83	-1823	-1588	2838	2751	2683	2596	2528	2717	2562	1936	795	2500	1650	5	1	77446865	2017	-4.45	0.36	12	0.04	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.75	N	037560	2500	1936 억	1832113	N	N	2	N	N
160	20241002	090404	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2635	-30	5	-1.13	5686055	2162	2.08	2640	2645	2620	3460	1870	2665	2630.00	4.83	-1319	-1371	2838	2751	2683	2596	2528	2717	2562	1936	795	2500	1650	5	1	77446865	2041	-4.50	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.75	N	037560	2500	1936 억	1832617	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History