KissMeData/002030/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	0	3	0.00	138506500	548	12.61	253500	254000	250500	329500	177500	253500	252693.14	7.87	131	256500	255000	252000	250500	247500	255750	251250	110	76000	5000	187590	500	1	2115648	5363	5.87	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.08	N	002030	5000	109 억	166396	N	N	0	N	N
3	20241031	150132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	0	3	0.00	105560000	418	9.62	253500	254000	250500	329500	177500	253500	252535.89	7.87	134	256500	255000	252000	250500	247500	255750	251250	110	76000	5000	187590	500	1	2115648	5363	5.87	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.08	N	002030	5000	109 억	166396	N	N	0	N	N
4	20241031	140132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	0	3	0.00	103026500	408	9.39	253500	254000	250500	329500	177500	253500	252515.93	7.87	131	256500	255000	252000	250500	247500	255750	251250	110	76000	5000	187590	500	1	2115648	5363	5.87	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.08	N	002030	5000	109 억	166396	N	N	0	N	N
5	20241031	130131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-500	5	-0.20	100238000	397	9.14	253500	254000	250500	329500	177500	253500	252488.66	7.87	121	256500	255000	252000	250500	247500	255750	251250	110	76000	5000	187590	500	1	2115648	5353	5.85	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.08	N	002030	5000	109 억	166396	N	N	0	N	N
6	20241031	120131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-500	5	-0.20	90372000	358	8.24	253500	254000	250500	329500	177500	253500	252435.75	7.87	108	256500	255000	252000	250500	247500	255750	251250	110	76000	5000	187590	500	1	2115648	5353	5.85	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.08	N	002030	5000	109 억	166396	N	N	0	N	N
7	20241031	110130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-1000	5	-0.39	54922500	218	5.02	253500	253500	250500	329500	177500	253500	251938.07	7.87	17	256500	255000	252000	250500	247500	255750	251250	110	76000	5000	187590	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.08	N	002030	5000	109 억	166396	N	N	0	N	N
8	20241031	100130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	0	3	0.00	28149000	112	2.58	253500	253500	250500	329500	177500	253500	251330.36	7.87	-33	256500	255000	252000	250500	247500	255750	251250	110	76000	5000	187590	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.08	N	002030	5000	109 억	166396	N	N	0	N	N
9	20241031	090131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-1500	5	-0.59	1765000	7	0.16	253500	253500	251500	329500	177500	253500	252142.86	7.87	-7	256500	255000	252000	250500	247500	255750	251250	110	76000	5000	187590	500	1	2115648	5331	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.08	N	002030	5000	109 억	166396	N	N	0	N	N
10	20241030	160130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	1089022500	4344	224.50	252000	253500	249000	330000	178000	254000	250695.79	7.81	36	259666	256832	254166	251332	248666	255500	250000	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.21	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.07	N	002030	5000	109 억	165301	N	N	0	N	N
11	20241030	150131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-3500	5	-1.38	724553500	2901	149.92	252000	252000	249000	330000	178000	254000	249759.91	7.81	426	259666	256832	254166	251332	248666	255500	250000	110	76000	5000	187960	500	1	2115648	5300	5.80	0.49	12	0.14	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.07	N	002030	5000	109 억	165301	N	N	0	N	N
12	20241030	140131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-4000	5	-1.57	401412500	1604	82.89	252000	252000	249500	330000	178000	254000	250257.17	7.81	425	259666	256832	254166	251332	248666	255500	250000	110	76000	5000	187960	500	1	2115648	5289	5.79	0.48	12	0.08	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.07	N	002030	5000	109 억	165301	N	N	0	N	N
13	20241030	130132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-4000	5	-1.57	370662500	1481	76.54	252000	252000	249500	330000	178000	254000	250278.53	7.81	415	259666	256832	254166	251332	248666	255500	250000	110	76000	5000	187960	500	1	2115648	5289	5.79	0.48	12	0.07	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.07	N	002030	5000	109 억	165301	N	N	0	N	N
14	20241030	120132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-3500	5	-1.38	84617500	337	17.42	252000	252000	250000	330000	178000	254000	251090.50	7.81	-12	259666	256832	254166	251332	248666	255500	250000	110	76000	5000	187960	500	1	2115648	5300	5.80	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.07	N	002030	5000	109 억	165301	N	N	0	N	N
15	20241030	110131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-3500	5	-1.38	69560000	277	14.32	252000	252000	250000	330000	178000	254000	251119.13	7.81	47	259666	256832	254166	251332	248666	255500	250000	110	76000	5000	187960	500	1	2115648	5300	5.80	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.07	N	002030	5000	109 억	165301	N	N	0	N	N
16	20241030	100130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-3500	5	-1.38	52529000	209	10.80	252000	252000	250500	330000	178000	254000	251334.93	7.81	59	259666	256832	254166	251332	248666	255500	250000	110	76000	5000	187960	500	1	2115648	5300	5.80	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.07	N	002030	5000	109 억	165301	N	N	0	N	N
17	20241030	090131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-2000	5	-0.79	1512000	6	0.31	252000	252000	252000	330000	178000	254000	252000.00	7.81	0	259666	256832	254166	251332	248666	255500	250000	110	76000	5000	187960	500	1	2115648	5331	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.07	N	002030	5000	109 억	165301	N	N	0	N	N
18	20241029	160129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-2000	5	-0.78	489300500	1934	106.67	256000	257000	251500	332500	179500	256000	252999.22	7.82	-591	261333	258666	255833	253166	250333	257250	251750	110	76500	5000	189440	500	1	2115648	5374	5.88	0.49	12	0.09	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.07	N	002030	5000	109 억	165449	N	N	0	N	N
19	20241029	150131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-2500	5	-0.98	348110000	1378	76.01	256000	257000	251500	332500	179500	256000	252619.74	7.82	-461	261333	258666	255833	253166	250333	257250	251750	110	76500	5000	189440	500	1	2115648	5363	5.87	0.49	12	0.07	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.07	N	002030	5000	109 억	165449	N	N	0	N	N
20	20241029	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-2500	5	-0.98	296337500	1174	64.75	256000	257000	251500	332500	179500	256000	252416.95	7.82	-350	261333	258666	255833	253166	250333	257250	251750	110	76500	5000	189440	500	1	2115648	5363	5.87	0.49	12	0.06	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.07	N	002030	5000	109 억	165449	N	N	0	N	N
21	20241029	130130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-3000	5	-1.17	210582500	835	46.06	256000	257000	251500	332500	179500	256000	252194.61	7.82	-143	261333	258666	255833	253166	250333	257250	251750	110	76500	5000	189440	500	1	2115648	5353	5.85	0.49	12	0.04	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.07	N	002030	5000	109 억	165449	N	N	0	N	N
22	20241029	120129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-3500	5	-1.37	50945500	201	11.09	256000	257000	252500	332500	179500	256000	253460.20	7.82	-106	261333	258666	255833	253166	250333	257250	251750	110	76500	5000	189440	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.07	N	002030	5000	109 억	165449	N	N	0	N	N
23	20241029	110123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-2500	5	-0.98	21866500	86	4.74	256000	257000	253500	332500	179500	256000	254261.63	7.82	-60	261333	258666	255833	253166	250333	257250	251750	110	76500	5000	189440	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.07	N	002030	5000	109 억	165449	N	N	0	N	N
24	20241029	100130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-2000	5	-0.78	9689500	38	2.10	256000	257000	254000	332500	179500	256000	254986.84	7.82	-20	261333	258666	255833	253166	250333	257250	251750	110	76500	5000	189440	500	1	2115648	5374	5.88	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.07	N	002030	5000	109 억	165449	N	N	0	N	N
25	20241028	160129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	-1500	5	-0.58	462708000	1812	100.95	257500	258500	253000	334500	180500	257500	255357.62	7.85	-615	264500	261000	257500	254000	250500	262750	255750	110	77000	5000	190550	500	1	2115648	5416	5.92	0.50	12	0.09	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.09	N	002030	5000	109 억	166007	N	N	1	N	N
26	20241028	150129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	-1500	5	-0.58	288440500	1131	63.01	257500	258500	253000	334500	180500	257500	255031.39	7.85	-420	264500	261000	257500	254000	250500	262750	255750	110	77000	5000	190550	500	1	2115648	5416	5.92	0.50	12	0.05	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.09	N	002030	5000	109 억	166007	N	N	1	N	N
27	20241028	140130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255000	-2500	5	-0.97	243948500	957	53.31	257500	258500	253000	334500	180500	257500	254909.61	7.85	-367	264500	261000	257500	254000	250500	262750	255750	110	77000	5000	190550	500	1	2115648	5395	5.90	0.49	12	0.05	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.09	N	002030	5000	109 억	166007	N	N	1	N	N
28	20241028	130129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255500	-2000	5	-0.78	178574500	701	39.05	257500	258500	253000	334500	180500	257500	254742.51	7.85	-240	264500	261000	257500	254000	250500	262750	255750	110	77000	5000	190550	500	1	2115648	5405	5.91	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.09	N	002030	5000	109 억	166007	N	N	1	N	N
29	20241028	120130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-3000	5	-1.17	132392500	520	28.97	257500	258500	253000	334500	180500	257500	254600.96	7.85	-245	264500	261000	257500	254000	250500	262750	255750	110	77000	5000	190550	500	1	2115648	5384	5.89	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.09	N	002030	5000	109 억	166007	N	N	1	N	N
30	20241028	110125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-3500	5	-1.36	117892000	463	25.79	257500	258500	253000	334500	180500	257500	254626.35	7.85	-231	264500	261000	257500	254000	250500	262750	255750	110	77000	5000	190550	500	1	2115648	5374	5.88	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.09	N	002030	5000	109 억	166007	N	N	1	N	N
31	20241028	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	-1500	5	-0.58	38792000	152	8.47	257500	258500	254500	334500	180500	257500	255210.53	7.85	-83	264500	261000	257500	254000	250500	262750	255750	110	77000	5000	190550	500	1	2115648	5416	5.92	0.50	12	0.01	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.09	N	002030	5000	109 억	166007	N	N	1	N	N
32	20241028	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257000	-500	5	-0.19	5145000	20	1.11	257500	258500	257000	334500	180500	257500	257250.00	7.85	-15	264500	261000	257500	254000	250500	262750	255750	110	77000	5000	190550	500	1	2115648	5437	5.95	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.89	157300	20231122	63.38	279000	-7.89	20240520	173500	48.13	20240123	279000	-7.89	20240520	157300	63.38	20231122	0.09	N	002030	5000	109 억	166007	N	N	1	N	N
33	20241025	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257500	0	3	0.00	459785000	1794	36.02	255000	261000	254000	334500	180500	257500	256287.03	7.89	-656	274166	265832	258666	250332	243166	270000	254500	110	77000	5000	190550	500	1	2115648	5448	5.96	0.50	12	0.08	43213.00	516270.00	279000	20240520	-7.71	157300	20231122	63.70	279000	-7.71	20240520	173500	48.41	20240123	279000	-7.71	20240520	157300	63.70	20231122	0.09	N	002030	5000	109 억	166827	N	N	1	N	N
34	20241025	150129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255500	-2000	5	-0.78	300017500	1172	23.53	255000	261000	254000	334500	180500	257500	255981.15	7.89	-511	274166	265832	258666	250332	243166	270000	254500	110	77000	5000	190550	500	1	2115648	5405	5.91	0.49	12	0.06	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.09	N	002030	5000	109 억	166827	N	N	0	N	N
35	20241025	140129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	-1500	5	-0.58	173313000	677	13.59	255000	261000	254000	334500	180500	257500	255990.33	7.89	-273	274166	265832	258666	250332	243166	270000	254500	110	77000	5000	190550	500	1	2115648	5416	5.92	0.50	12	0.03	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.09	N	002030	5000	109 억	166827	N	N	0	N	N
36	20241025	130129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255000	-2500	5	-0.97	113182000	443	8.89	255000	261000	254000	334500	180500	257500	255466.89	7.89	-203	274166	265832	258666	250332	243166	270000	254500	110	77000	5000	190550	500	1	2115648	5395	5.90	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.09	N	002030	5000	109 억	166827	N	N	0	N	N
37	20241025	120129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255000	-2500	5	-0.97	108334000	424	8.51	255000	261000	254000	334500	180500	257500	255480.91	7.89	-198	274166	265832	258666	250332	243166	270000	254500	110	77000	5000	190550	500	1	2115648	5395	5.90	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.09	N	002030	5000	109 억	166827	N	N	0	N	N
38	20241025	110129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-3000	5	-1.17	102721000	402	8.07	255000	261000	254000	334500	180500	257500	255500.00	7.89	-194	274166	265832	258666	250332	243166	270000	254500	110	77000	5000	190550	500	1	2115648	5384	5.89	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.09	N	002030	5000	109 억	166827	N	N	0	N	N
39	20241025	100130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255500	-2000	5	-0.78	69874000	273	5.48	255000	261000	254000	334500	180500	257500	255919.78	7.89	-156	274166	265832	258666	250332	243166	270000	254500	110	77000	5000	190550	500	1	2115648	5405	5.91	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.09	N	002030	5000	109 억	166827	N	N	0	N	N
40	20241025	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255000	-2500	5	-0.97	1542500	6	0.12	255000	255000	255000	334500	180500	257500	255000.00	7.89	-1	274166	265832	258666	250332	243166	270000	254500	110	77000	5000	190550	500	1	2115648	5395	5.90	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.09	N	002030	5000	109 억	166827	N	N	0	N	N
41	20241024	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257500	-1000	5	-0.39	1265640500	4981	397.53	257000	267000	251500	336000	181000	258500	254093.66	7.80	41	261500	260000	257500	256000	253500	260750	256750	110	77500	5000	191290	500	1	2115648	5448	5.96	0.50	12	0.24	43213.00	516270.00	279000	20240520	-7.71	157300	20231122	63.70	279000	-7.71	20240520	173500	48.41	20240123	279000	-7.71	20240520	157300	63.70	20231122	0.06	N	002030	5000	109 억	165004	N	N	0	N	N
42	20241024	150129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257000	-1500	5	-0.58	1091485500	4304	343.50	257000	267000	251500	336000	181000	258500	253597.93	7.80	130	261500	260000	257500	256000	253500	260750	256750	110	77500	5000	191290	500	1	2115648	5437	5.95	0.50	12	0.20	43213.00	516270.00	279000	20240520	-7.89	157300	20231122	63.38	279000	-7.89	20240520	173500	48.13	20240123	279000	-7.89	20240520	157300	63.38	20231122	0.06	N	002030	5000	109 억	165004	N	N	0	N	N
43	20241024	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-4000	5	-1.55	625278500	2463	196.57	257000	267000	251500	336000	181000	258500	253868.66	7.80	-30	261500	260000	257500	256000	253500	260750	256750	110	77500	5000	191290	500	1	2115648	5384	5.89	0.49	12	0.12	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.06	N	002030	5000	109 억	165004	N	N	0	N	N
44	20241024	130129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-5500	5	-2.13	199835500	781	62.33	257000	267000	251500	336000	181000	258500	255871.32	7.80	-126	261500	260000	257500	256000	253500	260750	256750	110	77500	5000	191290	500	1	2115648	5353	5.85	0.49	12	0.04	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.06	N	002030	5000	109 억	165004	N	N	0	N	N
45	20241024	120129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-5000	5	-1.93	193245500	755	60.26	257000	267000	251500	336000	181000	258500	255954.30	7.80	-103	261500	260000	257500	256000	253500	260750	256750	110	77500	5000	191290	500	1	2115648	5363	5.87	0.49	12	0.04	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.06	N	002030	5000	109 억	165004	N	N	0	N	N
46	20241024	110129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-4500	5	-1.74	191976500	750	59.86	257000	267000	251500	336000	181000	258500	255968.67	7.80	-102	261500	260000	257500	256000	253500	260750	256750	110	77500	5000	191290	500	1	2115648	5374	5.88	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.06	N	002030	5000	109 억	165004	N	N	0	N	N
47	20241024	100129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-7000	5	-2.71	147149500	573	45.73	257000	267000	251500	336000	181000	258500	256805.41	7.80	-75	261500	260000	257500	256000	253500	260750	256750	110	77500	5000	191290	500	1	2115648	5321	5.82	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.06	N	002030	5000	109 억	165004	N	N	0	N	N
48	20241024	090124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257000	-1500	5	-0.58	514000	2	0.16	257000	257000	257000	336000	181000	258500	257000.00	7.80	-2	261500	260000	257500	256000	253500	260750	256750	110	77500	5000	191290	500	1	2115648	5437	5.95	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.89	157300	20231122	63.38	279000	-7.89	20240520	173500	48.13	20240123	279000	-7.89	20240520	157300	63.38	20231122	0.06	N	002030	5000	109 억	165004	N	N	0	N	N
49	20241023	160129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	258500	2500	2	0.98	322864000	1253	36.33	256000	259000	255000	332500	179500	256000	257672.79	7.79	632	270666	263332	251666	244332	232666	267000	248000	110	76500	5000	189440	500	1	2115648	5469	5.98	0.50	12	0.06	43213.00	516270.00	279000	20240520	-7.35	157300	20231122	64.34	279000	-7.35	20240520	173500	48.99	20240123	279000	-7.35	20240520	157300	64.34	20231122	0.06	N	002030	5000	109 억	164715	N	N	0	N	N
50	20241023	150129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	258000	2000	2	0.78	253354000	984	28.53	256000	259000	255000	332500	179500	256000	257473.58	7.79	505	270666	263332	251666	244332	232666	267000	248000	110	76500	5000	189440	500	1	2115648	5458	5.97	0.50	12	0.05	43213.00	516270.00	279000	20240520	-7.53	157300	20231122	64.02	279000	-7.53	20240520	173500	48.70	20240123	279000	-7.53	20240520	157300	64.02	20231122	0.06	N	002030	5000	109 억	164715	N	N	0	N	N
51	20241023	140130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	258500	2500	2	0.98	240717500	935	27.11	256000	259000	255000	332500	179500	256000	257451.87	7.79	527	270666	263332	251666	244332	232666	267000	248000	110	76500	5000	189440	500	1	2115648	5469	5.98	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.35	157300	20231122	64.34	279000	-7.35	20240520	173500	48.99	20240123	279000	-7.35	20240520	157300	64.34	20231122	0.06	N	002030	5000	109 억	164715	N	N	0	N	N
52	20241023	130129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	258000	2000	2	0.78	220846500	858	24.88	256000	259000	255000	332500	179500	256000	257396.85	7.79	548	270666	263332	251666	244332	232666	267000	248000	110	76500	5000	189440	500	1	2115648	5458	5.97	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.53	157300	20231122	64.02	279000	-7.53	20240520	173500	48.70	20240123	279000	-7.53	20240520	157300	64.02	20231122	0.06	N	002030	5000	109 억	164715	N	N	0	N	N
53	20241023	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	258000	2000	2	0.78	202010000	785	22.76	256000	259000	255000	332500	179500	256000	257337.58	7.79	528	270666	263332	251666	244332	232666	267000	248000	110	76500	5000	189440	500	1	2115648	5458	5.97	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.53	157300	20231122	64.02	279000	-7.53	20240520	173500	48.70	20240123	279000	-7.53	20240520	157300	64.02	20231122	0.06	N	002030	5000	109 억	164715	N	N	0	N	N
54	20241023	110129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	258000	2000	2	0.78	147312500	573	16.61	256000	259000	255000	332500	179500	256000	257089.88	7.79	408	270666	263332	251666	244332	232666	267000	248000	110	76500	5000	189440	500	1	2115648	5458	5.97	0.50	12	0.03	43213.00	516270.00	279000	20240520	-7.53	157300	20231122	64.02	279000	-7.53	20240520	173500	48.70	20240123	279000	-7.53	20240520	157300	64.02	20231122	0.06	N	002030	5000	109 억	164715	N	N	0	N	N
55	20241023	100129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	0	3	0.00	18679500	73	2.12	256000	256000	255000	332500	179500	256000	255883.56	7.79	4	270666	263332	251666	244332	232666	267000	248000	110	76500	5000	189440	500	1	2115648	5416	5.92	0.50	12	0.00	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.06	N	002030	5000	109 억	164715	N	N	0	N	N
56	20241023	090129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	0	3	0.00	3328000	13	0.38	256000	256000	256000	332500	179500	256000	256000.00	7.79	-8	270666	263332	251666	244332	232666	267000	248000	110	76500	5000	189440	500	1	2115648	5416	5.92	0.50	12	0.00	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.06	N	002030	5000	109 억	164715	N	N	0	N	N
57	20241022	160127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	11500	2	4.70	862544000	3447	55.27	244000	259000	240000	317500	171500	244500	250230.35	7.73	1119	254833	249666	245333	240166	235833	247500	238000	110	73000	5000	180930	500	1	2115648	5416	5.92	0.50	12	0.16	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.05	N	002030	5000	109 억	163438	N	N	0	N	N
58	20241022	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	9000	2	3.68	725313000	2912	46.69	244000	257000	240000	317500	171500	244500	249077.27	7.73	1087	254833	249666	245333	240166	235833	247500	238000	110	73000	5000	180930	500	1	2115648	5363	5.87	0.49	12	0.14	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	163438	N	N	0	N	N
59	20241022	140129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	9000	2	3.68	602141000	2427	38.91	244000	257000	240000	317500	171500	244500	248100.95	7.73	1023	254833	249666	245333	240166	235833	247500	238000	110	73000	5000	180930	500	1	2115648	5363	5.87	0.49	12	0.11	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	163438	N	N	0	N	N
60	20241022	130129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	5500	2	2.25	481178000	1950	31.27	244000	252000	240000	317500	171500	244500	246757.95	7.73	617	254833	249666	245333	240166	235833	247500	238000	110	73000	5000	180930	500	1	2115648	5289	5.79	0.48	12	0.09	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.05	N	002030	5000	109 억	163438	N	N	0	N	N
61	20241022	120129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-500	5	-0.20	172978000	708	11.35	244000	247000	240000	317500	171500	244500	244319.21	7.73	-19	254833	249666	245333	240166	235833	247500	238000	110	73000	5000	180930	500	1	2115648	5162	5.65	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	157300	55.12	20231122	0.05	N	002030	5000	109 억	163438	N	N	0	N	N
62	20241022	110128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-500	5	-0.20	161015000	659	10.57	244000	247000	240000	317500	171500	244500	244332.32	7.73	11	254833	249666	245333	240166	235833	247500	238000	110	73000	5000	180930	500	1	2115648	5162	5.65	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	157300	55.12	20231122	0.05	N	002030	5000	109 억	163438	N	N	0	N	N
63	20241022	100129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	0	3	0.00	126796500	519	8.32	244000	247000	240000	317500	171500	244500	244309.25	7.73	30	254833	249666	245333	240166	235833	247500	238000	110	73000	5000	180930	500	1	2115648	5173	5.66	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.37	157300	20231122	55.44	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	157300	55.44	20231122	0.05	N	002030	5000	109 억	163438	N	N	0	N	N
64	20241022	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-500	5	-0.20	12103000	50	0.80	244000	244000	241000	317500	171500	244500	242060.00	7.73	-6	254833	249666	245333	240166	235833	247500	238000	110	73000	5000	180930	500	1	2115648	5162	5.65	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	157300	55.12	20231122	0.05	N	002030	5000	109 억	163438	N	N	0	N	N
65	20241021	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-6500	5	-2.59	1528105500	6237	166.76	249000	250500	241000	326000	176000	251000	245006.49	7.76	-2525	256000	253500	250500	248000	245000	254750	249250	110	75000	5000	185740	500	1	2115648	5173	5.66	0.47	12	0.29	43213.00	516270.00	279000	20240520	-12.37	157300	20231122	55.44	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	157300	55.44	20231122	0.05	N	002030	5000	109 억	164167	N	N	0	N	N
66	20241021	150129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-6500	5	-2.59	865107500	3523	94.20	249000	250500	241000	326000	176000	251000	245559.89	7.76	-1654	256000	253500	250500	248000	245000	254750	249250	110	75000	5000	185740	500	1	2115648	5173	5.66	0.47	12	0.17	43213.00	516270.00	279000	20240520	-12.37	157300	20231122	55.44	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	157300	55.44	20231122	0.05	N	002030	5000	109 억	164167	N	N	0	N	N
67	20241021	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	-6000	5	-2.39	609104000	2470	66.04	249000	250500	243000	326000	176000	251000	246600.81	7.76	-812	256000	253500	250500	248000	245000	254750	249250	110	75000	5000	185740	500	1	2115648	5183	5.67	0.47	12	0.12	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	157300	55.75	20231122	0.05	N	002030	5000	109 억	164167	N	N	0	N	N
68	20241021	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247500	-3500	5	-1.39	102397000	412	11.02	249000	250500	247500	326000	176000	251000	248536.41	7.76	-285	256000	253500	250500	248000	245000	254750	249250	110	75000	5000	185740	500	1	2115648	5236	5.73	0.48	12	0.02	43213.00	516270.00	279000	20240520	-11.29	157300	20231122	57.34	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	157300	57.34	20231122	0.05	N	002030	5000	109 억	164167	N	N	0	N	N
69	20241021	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248000	-3000	5	-1.20	67208500	270	7.22	249000	250500	248000	326000	176000	251000	248920.37	7.76	-182	256000	253500	250500	248000	245000	254750	249250	110	75000	5000	185740	500	1	2115648	5247	5.74	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.11	157300	20231122	57.66	279000	-11.11	20240520	173500	42.94	20240123	279000	-11.11	20240520	157300	57.66	20231122	0.05	N	002030	5000	109 억	164167	N	N	0	N	N
70	20241021	110128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	-2500	5	-1.00	22146000	89	2.38	249000	250500	248000	326000	176000	251000	248831.46	7.76	-51	256000	253500	250500	248000	245000	254750	249250	110	75000	5000	185740	500	1	2115648	5257	5.75	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.05	N	002030	5000	109 억	164167	N	N	0	N	N
71	20241021	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-1000	5	-0.40	15674500	63	1.68	249000	250500	248000	326000	176000	251000	248801.59	7.76	-35	256000	253500	250500	248000	245000	254750	249250	110	75000	5000	185740	500	1	2115648	5289	5.79	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.05	N	002030	5000	109 억	164167	N	N	0	N	N
72	20241021	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	-2000	5	-0.80	249000	1	0.03	249000	249000	249000	326000	176000	251000	249000.00	7.76	-1	256000	253500	250500	248000	245000	254750	249250	110	75000	5000	185740	500	1	2115648	5268	5.76	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.05	N	002030	5000	109 억	164167	N	N	0	N	N
73	20241018	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	-500	5	-0.20	933886000	3740	134.34	249500	253000	247500	326500	176500	251500	249702.14	7.77	-945	262166	256832	251666	246332	241166	259500	249000	110	75000	5000	186110	500	1	2115648	5310	5.81	0.49	12	0.18	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.04	N	002030	5000	109 억	164408	N	N	0	N	N
74	20241018	150130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	-500	5	-0.20	514340000	2064	74.14	249500	253000	247500	326500	176500	251500	249195.74	7.77	-737	262166	256832	251666	246332	241166	259500	249000	110	75000	5000	186110	500	1	2115648	5310	5.81	0.49	12	0.10	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.04	N	002030	5000	109 억	164408	N	N	0	N	N
75	20241018	140130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	-3000	5	-1.19	218388500	877	31.50	249500	253000	247500	326500	176500	251500	249017.67	7.77	-574	262166	256832	251666	246332	241166	259500	249000	110	75000	5000	186110	500	1	2115648	5257	5.75	0.48	12	0.04	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.04	N	002030	5000	109 억	164408	N	N	0	N	N
76	20241018	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	-3000	5	-1.19	132281500	530	19.04	249500	253000	248000	326500	176500	251500	249587.74	7.77	-348	262166	256832	251666	246332	241166	259500	249000	110	75000	5000	186110	500	1	2115648	5257	5.75	0.48	12	0.03	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.04	N	002030	5000	109 억	164408	N	N	0	N	N
77	20241018	120130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-2000	5	-0.80	50882500	203	7.29	249500	253000	248500	326500	176500	251500	250652.71	7.77	-103	262166	256832	251666	246332	241166	259500	249000	110	75000	5000	186110	500	1	2115648	5279	5.77	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.04	N	002030	5000	109 억	164408	N	N	0	N	N
78	20241018	110130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-1000	5	-0.40	25356000	101	3.63	249500	253000	248500	326500	176500	251500	251049.50	7.77	-24	262166	256832	251666	246332	241166	259500	249000	110	75000	5000	186110	500	1	2115648	5300	5.80	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.04	N	002030	5000	109 억	164408	N	N	0	N	N
79	20241018	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-1000	5	-0.40	22328500	89	3.20	249500	253000	248500	326500	176500	251500	250882.02	7.77	-23	262166	256832	251666	246332	241166	259500	249000	110	75000	5000	186110	500	1	2115648	5300	5.80	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.04	N	002030	5000	109 억	164408	N	N	0	N	N
80	20241018	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249500	-2000	5	-0.80	2495000	10	0.36	249500	249500	249500	326500	176500	251500	249500.00	7.77	-10	262166	256832	251666	246332	241166	259500	249000	110	75000	5000	186110	500	1	2115648	5279	5.77	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.57	157300	20231122	58.61	279000	-10.57	20240520	173500	43.80	20240123	279000	-10.57	20240520	157300	58.61	20231122	0.04	N	002030	5000	109 억	164408	N	N	0	N	N
81	20241017	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-1000	5	-0.40	693914500	2783	82.07	250500	257000	246500	328000	177000	252500	249340.46	7.81	-1503	256833	254666	251833	249666	246833	255000	250000	110	75500	5000	186850	500	1	2115648	5321	5.82	0.49	12	0.13	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.04	N	002030	5000	109 억	165201	N	N	2	N	N
82	20241017	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	-3500	5	-1.39	441617500	1779	52.46	250500	257000	246500	328000	177000	252500	248239.18	7.81	-1184	256833	254666	251833	249666	246833	255000	250000	110	75500	5000	186850	500	1	2115648	5268	5.76	0.48	12	0.08	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.04	N	002030	5000	109 억	165201	N	N	2	N	N
83	20241017	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	-5500	5	-2.18	296675500	1193	35.18	250500	257000	247000	328000	177000	252500	248680.22	7.81	-956	256833	254666	251833	249666	246833	255000	250000	110	75500	5000	186850	500	1	2115648	5226	5.72	0.48	12	0.06	43213.00	516270.00	279000	20240520	-11.47	157300	20231122	57.02	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	157300	57.02	20231122	0.04	N	002030	5000	109 억	165201	N	N	2	N	N
84	20241017	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248000	-4500	5	-1.78	223163500	896	26.42	250500	257000	248000	328000	177000	252500	249066.41	7.81	-744	256833	254666	251833	249666	246833	255000	250000	110	75500	5000	186850	500	1	2115648	5247	5.74	0.48	12	0.04	43213.00	516270.00	279000	20240520	-11.11	157300	20231122	57.66	279000	-11.11	20240520	173500	42.94	20240123	279000	-11.11	20240520	157300	57.66	20231122	0.04	N	002030	5000	109 억	165201	N	N	2	N	N
85	20241017	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	-4000	5	-1.58	121222500	485	14.30	250500	257000	248500	328000	177000	252500	249943.30	7.81	-387	256833	254666	251833	249666	246833	255000	250000	110	75500	5000	186850	500	1	2115648	5257	5.75	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.04	N	002030	5000	109 억	165201	N	N	2	N	N
86	20241017	110128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	-3500	5	-1.39	91115500	364	10.73	250500	257000	249000	328000	177000	252500	250317.31	7.81	-292	256833	254666	251833	249666	246833	255000	250000	110	75500	5000	186850	500	1	2115648	5268	5.76	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.04	N	002030	5000	109 억	165201	N	N	2	N	N
87	20241017	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	-3500	5	-1.39	68177500	272	8.02	250500	257000	249000	328000	177000	252500	250652.57	7.81	-223	256833	254666	251833	249666	246833	255000	250000	110	75500	5000	186850	500	1	2115648	5268	5.76	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.04	N	002030	5000	109 억	165201	N	N	2	N	N
88	20241017	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-500	5	-0.20	502500	2	0.06	250500	252000	250500	328000	177000	252500	251250.00	7.81	-1	256833	254666	251833	249666	246833	255000	250000	110	75500	5000	186850	500	1	2115648	5331	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.04	N	002030	5000	109 억	165201	N	N	2	N	N
89	20241016	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-1000	5	-0.39	849524500	3390	148.16	252500	254000	249000	329500	177500	253500	250597.20	7.83	-1425	258166	255832	254166	251832	250166	255000	251000	110	76000	5000	187590	500	1	2115648	5342	5.84	0.49	12	0.16	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.04	N	002030	5000	109 억	165601	N	N	2	N	N
90	20241016	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	-3500	5	-1.38	492432500	1966	85.93	252500	254000	249000	329500	177500	253500	250474.31	7.83	-1117	258166	255832	254166	251832	250166	255000	251000	110	76000	5000	187590	500	1	2115648	5289	5.79	0.48	12	0.09	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.04	N	002030	5000	109 억	165601	N	N	0	N	N
91	20241016	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-3000	5	-1.18	284179500	1133	49.52	252500	254000	249500	329500	177500	253500	250820.39	7.83	-784	258166	255832	254166	251832	250166	255000	251000	110	76000	5000	187590	500	1	2115648	5300	5.80	0.49	12	0.05	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.04	N	002030	5000	109 억	165601	N	N	0	N	N
92	20241016	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-1500	5	-0.59	228717000	912	39.86	252500	254000	250000	329500	177500	253500	250786.18	7.83	-622	258166	255832	254166	251832	250166	255000	251000	110	76000	5000	187590	500	1	2115648	5331	5.83	0.49	12	0.04	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.04	N	002030	5000	109 억	165601	N	N	0	N	N
93	20241016	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	-2500	5	-0.99	54633500	217	9.48	252500	254000	250500	329500	177500	253500	251767.28	7.83	-173	258166	255832	254166	251832	250166	255000	251000	110	76000	5000	187590	500	1	2115648	5310	5.81	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.04	N	002030	5000	109 억	165601	N	N	0	N	N
94	20241016	110128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-2000	5	-0.79	32293000	128	5.59	252500	254000	251000	329500	177500	253500	252289.06	7.83	-106	258166	255832	254166	251832	250166	255000	251000	110	76000	5000	187590	500	1	2115648	5321	5.82	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.04	N	002030	5000	109 억	165601	N	N	0	N	N
95	20241016	100127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-1500	5	-0.59	14665500	58	2.53	252500	254000	251000	329500	177500	253500	252853.45	7.83	-43	258166	255832	254166	251832	250166	255000	251000	110	76000	5000	187590	500	1	2115648	5331	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.04	N	002030	5000	109 억	165601	N	N	0	N	N
96	20241016	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-1500	5	-0.59	9620500	38	1.66	252500	254000	252000	329500	177500	253500	253171.05	7.83	-24	258166	255832	254166	251832	250166	255000	251000	110	76000	5000	187590	500	1	2115648	5331	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.04	N	002030	5000	109 억	165601	N	N	0	N	N
97	20241015	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-2500	5	-0.98	580036500	2288	122.62	256000	256500	252500	332500	179500	256000	253512.46	7.85	-767	262000	259000	256500	253500	251000	257750	252250	110	76500	5000	189440	500	1	2115648	5363	5.87	0.49	12	0.11	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.04	N	002030	5000	109 억	166150	N	N	0	N	N
98	20241015	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255000	-1000	5	-0.39	363903500	1435	76.90	256000	256500	252500	332500	179500	256000	253591.29	7.85	-598	262000	259000	256500	253500	251000	257750	252250	110	76500	5000	189440	500	1	2115648	5395	5.90	0.49	12	0.07	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.04	N	002030	5000	109 억	166150	N	N	0	N	N
99	20241015	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-3000	5	-1.17	177403000	699	37.46	256000	256500	252500	332500	179500	256000	253795.42	7.85	-573	262000	259000	256500	253500	251000	257750	252250	110	76500	5000	189440	500	1	2115648	5353	5.85	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.04	N	002030	5000	109 억	166150	N	N	0	N	N
100	20241015	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-3500	5	-1.37	114926500	452	24.22	256000	256500	252500	332500	179500	256000	254262.17	7.85	-342	262000	259000	256500	253500	251000	257750	252250	110	76500	5000	189440	500	1	2115648	5342	5.84	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.04	N	002030	5000	109 억	166150	N	N	0	N	N
101	20241015	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-2500	5	-0.98	68299000	268	14.36	256000	256500	253500	332500	179500	256000	254847.01	7.85	-200	262000	259000	256500	253500	251000	257750	252250	110	76500	5000	189440	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.04	N	002030	5000	109 억	166150	N	N	0	N	N
102	20241015	110128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-1500	5	-0.59	26070500	102	5.47	256000	256500	254000	332500	179500	256000	255593.14	7.85	-41	262000	259000	256500	253500	251000	257750	252250	110	76500	5000	189440	500	1	2115648	5384	5.89	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.04	N	002030	5000	109 억	166150	N	N	0	N	N
103	20241015	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255500	-500	5	-0.20	23011500	90	4.82	256000	256500	254000	332500	179500	256000	255683.33	7.85	-36	262000	259000	256500	253500	251000	257750	252250	110	76500	5000	189440	500	1	2115648	5405	5.91	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.04	N	002030	5000	109 억	166150	N	N	0	N	N
104	20241015	090127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	0	3	0.00	256000	1	0.05	256000	256000	256000	332500	179500	256000	256000.00	7.85	0	262000	259000	256500	253500	251000	257750	252250	110	76500	5000	189440	500	1	2115648	5416	5.92	0.50	12	0.00	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.04	N	002030	5000	109 억	166150	N	N	0	N	N
105	20241014	160126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	-3000	5	-1.16	477785000	1866	178.05	259500	259500	254000	336500	181500	259000	256047.72	7.88	-530	262000	260500	258500	257000	255000	259500	256000	110	77500	5000	191660	500	1	2115648	5416	5.92	0.50	12	0.09	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.05	N	002030	5000	109 억	166674	N	N	0	N	N
106	20241014	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256500	-2500	5	-0.97	377189000	1473	140.55	259500	259500	254000	336500	181500	259000	256068.57	7.88	-446	262000	260500	258500	257000	255000	259500	256000	110	77500	5000	191660	500	1	2115648	5427	5.94	0.50	12	0.07	43213.00	516270.00	279000	20240520	-8.06	157300	20231122	63.06	279000	-8.06	20240520	173500	47.84	20240123	279000	-8.06	20240520	157300	63.06	20231122	0.05	N	002030	5000	109 억	166674	N	N	0	N	N
107	20241014	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257000	-2000	5	-0.77	259486000	1013	96.66	259500	259500	254000	336500	181500	259000	256155.97	7.88	-314	262000	260500	258500	257000	255000	259500	256000	110	77500	5000	191660	500	1	2115648	5437	5.95	0.50	12	0.05	43213.00	516270.00	279000	20240520	-7.89	157300	20231122	63.38	279000	-7.89	20240520	173500	48.13	20240123	279000	-7.89	20240520	157300	63.38	20231122	0.05	N	002030	5000	109 억	166674	N	N	0	N	N
108	20241014	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255500	-3500	5	-1.35	198351000	775	73.95	259500	259500	254000	336500	181500	259000	255936.77	7.88	-331	262000	260500	258500	257000	255000	259500	256000	110	77500	5000	191660	500	1	2115648	5405	5.91	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.05	N	002030	5000	109 억	166674	N	N	0	N	N
109	20241014	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-4500	5	-1.74	191203000	747	71.28	259500	259500	254000	336500	181500	259000	255961.18	7.88	-328	262000	260500	258500	257000	255000	259500	256000	110	77500	5000	191660	500	1	2115648	5384	5.89	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.05	N	002030	5000	109 억	166674	N	N	0	N	N
110	20241014	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-4500	5	-1.74	170319000	665	63.45	259500	259500	254500	336500	181500	259000	256118.80	7.88	-259	262000	260500	258500	257000	255000	259500	256000	110	77500	5000	191660	500	1	2115648	5384	5.89	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.05	N	002030	5000	109 억	166674	N	N	0	N	N
111	20241014	100127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	-3000	5	-1.16	47608000	185	17.65	259500	259500	256000	336500	181500	259000	257340.54	7.88	-116	262000	260500	258500	257000	255000	259500	256000	110	77500	5000	191660	500	1	2115648	5416	5.92	0.50	12	0.01	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.05	N	002030	5000	109 억	166674	N	N	0	N	N
112	20241014	090127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	259500	500	2	0.19	259500	1	0.10	259500	259500	259500	336500	181500	259000	259500.00	7.88	0	262000	260500	258500	257000	255000	259500	256000	110	77500	5000	191660	500	1	2115648	5490	6.01	0.50	12	0.00	43213.00	516270.00	279000	20240520	-6.99	157300	20231122	64.97	279000	-6.99	20240520	173500	49.57	20240123	279000	-6.99	20240520	157300	64.97	20231122	0.05	N	002030	5000	109 억	166674	N	N	0	N	N
113	20241011	160126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	259000	-500	5	-0.19	270630000	1047	47.68	259500	260000	256500	337000	182000	259500	258481.38	7.87	15	264500	262000	258000	255500	251500	263250	256750	110	77500	5000	192030	500	1	2115648	5480	5.99	0.50	12	0.05	43213.00	516270.00	279000	20240520	-7.17	157300	20231122	64.65	279000	-7.17	20240520	173500	49.28	20240123	279000	-7.17	20240520	157300	64.65	20231122	0.05	N	002030	5000	109 억	166527	N	N	0	N	N
114	20241011	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257500	-2000	5	-0.77	205129500	794	36.16	259500	260000	256500	337000	182000	259500	258349.50	7.87	33	264500	262000	258000	255500	251500	263250	256750	110	77500	5000	192030	500	1	2115648	5448	5.96	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.71	157300	20231122	63.70	279000	-7.71	20240520	173500	48.41	20240123	279000	-7.71	20240520	157300	63.70	20231122	0.05	N	002030	5000	109 억	166527	N	N	0	N	N
115	20241011	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	258500	-1000	5	-0.39	123694500	479	21.81	259500	260000	256500	337000	182000	259500	258234.86	7.87	44	264500	262000	258000	255500	251500	263250	256750	110	77500	5000	192030	500	1	2115648	5469	5.98	0.50	12	0.02	43213.00	516270.00	279000	20240520	-7.35	157300	20231122	64.34	279000	-7.35	20240520	173500	48.99	20240123	279000	-7.35	20240520	157300	64.34	20231122	0.05	N	002030	5000	109 억	166527	N	N	0	N	N
116	20241011	130127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257500	-2000	5	-0.77	72705000	282	12.84	259500	260000	256500	337000	182000	259500	257819.15	7.87	12	264500	262000	258000	255500	251500	263250	256750	110	77500	5000	192030	500	1	2115648	5448	5.96	0.50	12	0.01	43213.00	516270.00	279000	20240520	-7.71	157300	20231122	63.70	279000	-7.71	20240520	173500	48.41	20240123	279000	-7.71	20240520	157300	63.70	20231122	0.05	N	002030	5000	109 억	166527	N	N	0	N	N
117	20241011	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257500	-2000	5	-0.77	70125000	272	12.39	259500	260000	256500	337000	182000	259500	257812.50	7.87	11	264500	262000	258000	255500	251500	263250	256750	110	77500	5000	192030	500	1	2115648	5448	5.96	0.50	12	0.01	43213.00	516270.00	279000	20240520	-7.71	157300	20231122	63.70	279000	-7.71	20240520	173500	48.41	20240123	279000	-7.71	20240520	157300	63.70	20231122	0.05	N	002030	5000	109 억	166527	N	N	0	N	N
118	20241011	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	258500	-1000	5	-0.39	60575500	235	10.70	259500	260000	256500	337000	182000	259500	257768.09	7.87	7	264500	262000	258000	255500	251500	263250	256750	110	77500	5000	192030	500	1	2115648	5469	5.98	0.50	12	0.01	43213.00	516270.00	279000	20240520	-7.35	157300	20231122	64.34	279000	-7.35	20240520	173500	48.99	20240123	279000	-7.35	20240520	157300	64.34	20231122	0.05	N	002030	5000	109 억	166527	N	N	0	N	N
119	20241011	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	257500	-2000	5	-0.77	29652500	115	5.24	259500	260000	256500	337000	182000	259500	257847.83	7.87	9	264500	262000	258000	255500	251500	263250	256750	110	77500	5000	192030	500	1	2115648	5448	5.96	0.50	12	0.01	43213.00	516270.00	279000	20240520	-7.71	157300	20231122	63.70	279000	-7.71	20240520	173500	48.41	20240123	279000	-7.71	20240520	157300	63.70	20231122	0.05	N	002030	5000	109 억	166527	N	N	0	N	N
120	20241011	090126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	259500	0	3	0.00	1816500	7	0.32	259500	259500	259500	337000	182000	259500	259500.00	7.87	-6	264500	262000	258000	255500	251500	263250	256750	110	77500	5000	192030	500	1	2115648	5490	6.01	0.50	12	0.00	43213.00	516270.00	279000	20240520	-6.99	157300	20231122	64.97	279000	-6.99	20240520	173500	49.57	20240123	279000	-6.99	20240520	157300	64.97	20231122	0.05	N	002030	5000	109 억	166527	N	N	0	N	N
121	20241010	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	259500	5000	2	1.96	566215500	2193	157.54	254500	260500	254000	330500	178500	254500	258191.01	7.81	1516	256166	255332	254166	253332	252166	255750	253750	110	76000	5000	188330	500	1	2115648	5490	6.01	0.50	12	0.10	43213.00	516270.00	279000	20240520	-6.99	157300	20231122	64.97	279000	-6.99	20240520	173500	49.57	20240123	279000	-6.99	20240520	157300	64.97	20231122	0.05	N	002030	5000	109 억	165181	N	N	0	N	N
122	20241010	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	259500	5000	2	1.96	537414500	2082	149.57	254500	260500	254000	330500	178500	254500	258124.16	7.81	1472	256166	255332	254166	253332	252166	255750	253750	110	76000	5000	188330	500	1	2115648	5490	6.01	0.50	12	0.10	43213.00	516270.00	279000	20240520	-6.99	157300	20231122	64.97	279000	-6.99	20240520	173500	49.57	20240123	279000	-6.99	20240520	157300	64.97	20231122	0.05	N	002030	5000	109 억	165181	N	N	0	N	N
123	20241010	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	260000	5500	2	2.16	438390500	1701	122.20	254500	260000	254000	330500	178500	254500	257725.16	7.81	1378	256166	255332	254166	253332	252166	255750	253750	110	76000	5000	188330	500	1	2115648	5501	6.02	0.50	12	0.08	43213.00	516270.00	279000	20240520	-6.81	157300	20231122	65.29	279000	-6.81	20240520	173500	49.86	20240123	279000	-6.81	20240520	157300	65.29	20231122	0.05	N	002030	5000	109 억	165181	N	N	0	N	N
124	20241010	130127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	258500	4000	2	1.57	299382000	1164	83.62	254500	260000	254000	330500	178500	254500	257201.03	7.81	1016	256166	255332	254166	253332	252166	255750	253750	110	76000	5000	188330	500	1	2115648	5469	5.98	0.50	12	0.06	43213.00	516270.00	279000	20240520	-7.35	157300	20231122	64.34	279000	-7.35	20240520	173500	48.99	20240123	279000	-7.35	20240520	157300	64.34	20231122	0.05	N	002030	5000	109 억	165181	N	N	0	N	N
125	20241010	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	0	3	0.00	39045000	153	10.99	254500	255500	254000	330500	178500	254500	255196.08	7.81	74	256166	255332	254166	253332	252166	255750	253750	110	76000	5000	188330	500	1	2115648	5384	5.89	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.05	N	002030	5000	109 억	165181	N	N	0	N	N
126	20241010	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255500	1000	2	0.39	34963000	137	9.84	254500	255500	254000	330500	178500	254500	255204.38	7.81	61	256166	255332	254166	253332	252166	255750	253750	110	76000	5000	188330	500	1	2115648	5405	5.91	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.05	N	002030	5000	109 억	165181	N	N	0	N	N
127	20241010	100127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255500	1000	2	0.39	21197000	83	5.96	254500	255500	254500	330500	178500	254500	255385.54	7.81	37	256166	255332	254166	253332	252166	255750	253750	110	76000	5000	188330	500	1	2115648	5405	5.91	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.05	N	002030	5000	109 억	165181	N	N	0	N	N
128	20241010	090127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	0	3	0.00	1018000	4	0.29	254500	254500	254500	330500	178500	254500	254500.00	7.81	0	256166	255332	254166	253332	252166	255750	253750	110	76000	5000	188330	500	1	2115648	5384	5.89	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.05	N	002030	5000	109 억	165181	N	N	0	N	N
129	20241008	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-1000	5	-0.39	353566000	1392	251.26	253500	255000	253000	332000	179000	255500	253998.20	7.81	-320	257500	256500	254500	253500	251500	257000	254000	110	76500	5000	189070	500	1	2115648	5384	5.89	0.49	12	0.07	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.05	N	002030	5000	109 억	165209	N	N	0	N	N
130	20241008	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-1500	5	-0.59	256908500	1012	182.67	253500	255000	253000	332000	179000	255500	253862.15	7.81	-266	257500	256500	254500	253500	251500	257000	254000	110	76500	5000	189070	500	1	2115648	5374	5.88	0.49	12	0.05	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.05	N	002030	5000	109 억	165209	N	N	0	N	N
131	20241008	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-1000	5	-0.39	171805500	677	122.20	253500	255000	253000	332000	179000	255500	253774.74	7.81	-234	257500	256500	254500	253500	251500	257000	254000	110	76500	5000	189070	500	1	2115648	5384	5.89	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.05	N	002030	5000	109 억	165209	N	N	0	N	N
132	20241008	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-1000	5	-0.39	130322000	514	92.78	253500	255000	253000	332000	179000	255500	253544.75	7.81	-178	257500	256500	254500	253500	251500	257000	254000	110	76500	5000	189070	500	1	2115648	5384	5.89	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.05	N	002030	5000	109 억	165209	N	N	0	N	N
133	20241008	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-1000	5	-0.39	121672000	480	86.64	253500	255000	253000	332000	179000	255500	253483.33	7.81	-202	257500	256500	254500	253500	251500	257000	254000	110	76500	5000	189070	500	1	2115648	5384	5.89	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.05	N	002030	5000	109 억	165209	N	N	0	N	N
134	20241008	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-2000	5	-0.78	32945000	130	23.47	253500	255000	253000	332000	179000	255500	253423.08	7.81	-20	257500	256500	254500	253500	251500	257000	254000	110	76500	5000	189070	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	165209	N	N	0	N	N
135	20241008	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-2500	5	-0.98	29402500	116	20.94	253500	255000	253000	332000	179000	255500	253469.83	7.81	-16	257500	256500	254500	253500	251500	257000	254000	110	76500	5000	189070	500	1	2115648	5353	5.85	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.05	N	002030	5000	109 억	165209	N	N	0	N	N
136	20241008	090127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-2000	5	-0.78	3549000	14	2.53	253500	253500	253500	332000	179000	255500	253500.00	7.81	-14	257500	256500	254500	253500	251500	257000	254000	110	76500	5000	189070	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	165209	N	N	0	N	N
137	20241007	160127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255500	1500	2	0.59	140617000	552	53.64	254500	255500	252500	330000	178000	254000	254740.94	7.81	-94	255666	254832	253166	252332	250666	255250	252750	110	76000	5000	187960	500	1	2115648	5405	5.91	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.05	N	002030	5000	109 억	165327	N	N	0	N	N
138	20241007	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	500	2	0.20	109456000	430	41.79	254500	255500	252500	330000	178000	254000	254548.84	7.81	-48	255666	254832	253166	252332	250666	255250	252750	110	76000	5000	187960	500	1	2115648	5384	5.89	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.05	N	002030	5000	109 억	165327	N	N	0	N	N
139	20241007	140143	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255000	1000	2	0.39	65832500	259	25.17	254500	255000	252500	330000	178000	254000	254179.54	7.81	-6	255666	254832	253166	252332	250666	255250	252750	110	76000	5000	187960	500	1	2115648	5395	5.90	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.05	N	002030	5000	109 억	165327	N	N	0	N	N
140	20241007	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	27138500	107	10.40	254500	255000	252500	330000	178000	254000	253630.84	7.81	-6	255666	254832	253166	252332	250666	255250	252750	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	165327	N	N	0	N	N
141	20241007	120141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	14978000	59	5.73	254500	255000	252500	330000	178000	254000	253864.41	7.81	-2	255666	254832	253166	252332	250666	255250	252750	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	165327	N	N	0	N	N
142	20241007	110126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	11428500	45	4.37	254500	255000	252500	330000	178000	254000	253966.67	7.81	-10	255666	254832	253166	252332	250666	255250	252750	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	165327	N	N	0	N	N
143	20241007	100123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	500	2	0.20	10160000	40	3.89	254500	255000	252500	330000	178000	254000	254000.00	7.81	-7	255666	254832	253166	252332	250666	255250	252750	110	76000	5000	187960	500	1	2115648	5384	5.89	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.05	N	002030	5000	109 억	165327	N	N	0	N	N
144	20241007	090124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	500	2	0.20	763500	3	0.29	254500	254500	254500	330000	178000	254000	254500.00	7.81	0	255666	254832	253166	252332	250666	255250	252750	110	76000	5000	187960	500	1	2115648	5384	5.89	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.05	N	002030	5000	109 억	165327	N	N	0	N	N
145	20241004	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	500	2	0.20	260366500	1029	74.08	253500	254000	251500	329500	177500	253500	253028.67	7.82	-191	256166	254832	253666	252332	251166	254750	252250	110	76000	5000	187590	500	1	2115648	5374	5.88	0.49	12	0.05	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.04	N	002030	5000	109 억	165502	N	N	0	N	N
146	20241004	150124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	0	3	0.00	203528500	805	57.96	253500	253500	251500	329500	177500	253500	252830.43	7.82	-145	256166	254832	253666	252332	251166	254750	252250	110	76000	5000	187590	500	1	2115648	5363	5.87	0.49	12	0.04	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.04	N	002030	5000	109 억	165502	N	N	0	N	N
147	20241004	140124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-1000	5	-0.39	136935500	542	39.02	253500	253500	251500	329500	177500	253500	252648.52	7.82	-118	256166	254832	253666	252332	251166	254750	252250	110	76000	5000	187590	500	1	2115648	5342	5.84	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.04	N	002030	5000	109 억	165502	N	N	0	N	N
148	20241004	130124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-1000	5	-0.39	66361000	263	18.93	253500	253500	251500	329500	177500	253500	252323.19	7.82	-45	256166	254832	253666	252332	251166	254750	252250	110	76000	5000	187590	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.04	N	002030	5000	109 억	165502	N	N	0	N	N
149	20241004	120125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-1000	5	-0.39	54471500	216	15.55	253500	253500	251500	329500	177500	253500	252182.87	7.82	-64	256166	254832	253666	252332	251166	254750	252250	110	76000	5000	187590	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.04	N	002030	5000	109 억	165502	N	N	0	N	N
150	20241004	110124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-1000	5	-0.39	49665500	197	14.18	253500	253500	251500	329500	177500	253500	252109.14	7.82	-68	256166	254832	253666	252332	251166	254750	252250	110	76000	5000	187590	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.04	N	002030	5000	109 억	165502	N	N	0	N	N
151	20241004	100125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-2000	5	-0.79	10598000	42	3.02	253500	253500	251500	329500	177500	253500	252333.33	7.82	-42	256166	254832	253666	252332	251166	254750	252250	110	76000	5000	187590	500	1	2115648	5321	5.82	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.04	N	002030	5000	109 억	165502	N	N	0	N	N
152	20241004	090124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-500	5	-0.20	2788000	11	0.79	253500	253500	253000	329500	177500	253500	253454.55	7.82	-11	256166	254832	253666	252332	251166	254750	252250	110	76000	5000	187590	500	1	2115648	5353	5.85	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.04	N	002030	5000	109 억	165502	N	N	0	N	N
153	20241002	160124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-1500	5	-0.59	352541000	1389	73.22	253500	255000	252500	331500	178500	255000	253809.66	7.83	-605	258000	256500	254500	253000	251000	255500	252000	110	76500	5000	188700	500	1	2115648	5363	5.87	0.49	12	0.07	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.08	N	002030	5000	109 억	165720	N	N	0	N	N
154	20241002	150125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-2000	5	-0.78	254441000	1002	52.82	253500	255000	252500	331500	178500	255000	253933.13	7.83	-507	258000	256500	254500	253000	251000	255500	252000	110	76500	5000	188700	500	1	2115648	5353	5.85	0.49	12	0.05	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.08	N	002030	5000	109 억	165720	N	N	0	N	N
155	20241002	140124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-1500	5	-0.59	184206500	725	38.22	253500	255000	252500	331500	178500	255000	254077.93	7.83	-319	258000	256500	254500	253000	251000	255500	252000	110	76500	5000	188700	500	1	2115648	5363	5.87	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.08	N	002030	5000	109 억	165720	N	N	0	N	N
156	20241002	130125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255000	0	3	0.00	119053000	469	24.72	253500	255000	252500	331500	178500	255000	253844.35	7.83	-240	258000	256500	254500	253000	251000	255500	252000	110	76500	5000	188700	500	1	2115648	5395	5.90	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.08	N	002030	5000	109 억	165720	N	N	0	N	N
157	20241002	120123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-1500	5	-0.59	36518000	144	7.59	253500	254500	252500	331500	178500	255000	253597.22	7.83	-76	258000	256500	254500	253000	251000	255500	252000	110	76500	5000	188700	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.08	N	002030	5000	109 억	165720	N	N	0	N	N
158	20241002	110123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-1000	5	-0.39	33470000	132	6.96	253500	254500	252500	331500	178500	255000	253560.61	7.83	-76	258000	256500	254500	253000	251000	255500	252000	110	76500	5000	188700	500	1	2115648	5374	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.08	N	002030	5000	109 억	165720	N	N	0	N	N
159	20241002	100123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-2000	5	-0.78	14662500	58	3.06	253500	253500	252500	331500	178500	255000	252801.72	7.83	-52	258000	256500	254500	253000	251000	255500	252000	110	76500	5000	188700	500	1	2115648	5353	5.85	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.08	N	002030	5000	109 억	165720	N	N	0	N	N
160	20241002	090123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-1500	5	-0.59	760500	3	0.16	253500	253500	253500	331500	178500	255000	253500.00	7.83	-3	258000	256500	254500	253000	251000	255500	252000	110	76500	5000	188700	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.08	N	002030	5000	109 억	165720	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History