KissMeData/012030/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	160311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1606	-30	5	-1.83	809875690	501720	32.74	1636	1649	1600	2125	1146	1636	1614.19	1.85	-193533	1726	1680	1621	1575	1516	1704	1599	1006	489	500	1210	1	1	201173933	3231	15.90	0.76	12	0.25	101.00	2105.00	1942	20231222	-17.30	1000	20240805	60.60	1875	-14.35	20240104	1000	60.60	20240805	1942	-17.30	20231222	1000	60.60	20240805	1.87	N	012030	500	1005 억	3726055	N	N	0	N	N
3	20241031	150316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1608	-28	5	-1.71	716111992	443362	28.93	1636	1649	1600	2125	1146	1636	1615.16	1.85	-162175	1726	1680	1621	1575	1516	1704	1599	1006	489	500	1210	1	1	201173933	3235	15.92	0.76	12	0.22	101.00	2105.00	1942	20231222	-17.20	1000	20240805	60.80	1875	-14.24	20240104	1000	60.80	20240805	1942	-17.20	20231222	1000	60.80	20240805	1.87	N	012030	500	1005 억	3726055	N	N	0	N	N
4	20241031	140315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1607	-29	5	-1.77	632085217	391048	25.51	1636	1649	1600	2125	1146	1636	1616.36	1.85	-138489	1726	1680	1621	1575	1516	1704	1599	1006	489	500	1210	1	1	201173933	3233	15.91	0.76	12	0.19	101.00	2105.00	1942	20231222	-17.25	1000	20240805	60.70	1875	-14.29	20240104	1000	60.70	20240805	1942	-17.25	20231222	1000	60.70	20240805	1.87	N	012030	500	1005 억	3726055	N	N	0	N	N
5	20241031	130315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1618	-18	5	-1.10	548891599	339369	22.14	1636	1649	1600	2125	1146	1636	1617.36	1.85	-123840	1726	1680	1621	1575	1516	1704	1599	1006	489	500	1210	1	1	201173933	3255	16.02	0.77	12	0.17	101.00	2105.00	1942	20231222	-16.68	1000	20240805	61.80	1875	-13.71	20240104	1000	61.80	20240805	1942	-16.68	20231222	1000	61.80	20240805	1.87	N	012030	500	1005 억	3726055	N	N	0	N	N
6	20241031	120315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1627	-9	5	-0.55	491529771	303909	19.83	1636	1649	1600	2125	1146	1636	1617.33	1.85	-107951	1726	1680	1621	1575	1516	1704	1599	1006	489	500	1210	1	1	201173933	3273	16.11	0.77	12	0.15	101.00	2105.00	1942	20231222	-16.22	1000	20240805	62.70	1875	-13.23	20240104	1000	62.70	20240805	1942	-16.22	20231222	1000	62.70	20240805	1.87	N	012030	500	1005 억	3726055	N	N	0	N	N
7	20241031	110316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1640	4	2	0.24	409220593	253379	16.53	1636	1649	1600	2125	1146	1636	1615.01	1.85	-86288	1726	1680	1621	1575	1516	1704	1599	1006	489	500	1210	1	1	201173933	3299	16.24	0.78	12	0.13	101.00	2105.00	1942	20231222	-15.55	1000	20240805	64.00	1875	-12.53	20240104	1000	64.00	20240805	1942	-15.55	20231222	1000	64.00	20240805	1.87	N	012030	500	1005 억	3726055	N	N	0	N	N
8	20241031	100315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1609	-27	5	-1.65	286442986	177895	11.61	1636	1649	1600	2125	1146	1636	1610.11	1.85	-62358	1726	1680	1621	1575	1516	1704	1599	1006	489	500	1210	1	1	201173933	3237	15.93	0.76	12	0.09	101.00	2105.00	1942	20231222	-17.15	1000	20240805	60.90	1875	-14.19	20240104	1000	60.90	20240805	1942	-17.15	20231222	1000	60.90	20240805	1.87	N	012030	500	1005 억	3726055	N	N	0	N	N
9	20241031	090314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1617	-19	5	-1.16	33036426	20273	1.32	1636	1649	1617	2125	1146	1636	1629.42	1.85	-9732	1726	1680	1621	1575	1516	1704	1599	1006	489	500	1210	1	1	201173933	3253	16.01	0.77	12	0.01	101.00	2105.00	1942	20231222	-16.74	1000	20240805	61.70	1875	-13.76	20240104	1000	61.70	20240805	1942	-16.74	20231222	1000	61.70	20240805	1.87	N	012030	500	1005 억	3726055	N	N	0	N	N
10	20241030	160313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1636	64	2	4.07	2465794524	1512237	277.72	1572	1667	1562	2040	1101	1572	1630.56	1.67	358270	1622	1597	1552	1527	1482	1609	1539	1006	468	500	1160	1	1	201173933	3291	16.20	0.78	12	0.75	101.00	2105.00	1942	20231222	-15.76	1000	20240805	63.60	1875	-12.75	20240104	1000	63.60	20240805	1942	-15.76	20231222	1000	63.60	20240805	1.89	N	012030	500	1005 억	3367541	N	N	2	N	N
11	20241030	150319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1637	65	2	4.13	2356409041	1445337	265.44	1572	1667	1562	2040	1101	1572	1630.35	1.67	340899	1622	1597	1552	1527	1482	1609	1539	1006	468	500	1160	1	1	201173933	3293	16.21	0.78	12	0.72	101.00	2105.00	1942	20231222	-15.71	1000	20240805	63.70	1875	-12.69	20240104	1000	63.70	20240805	1942	-15.71	20231222	1000	63.70	20240805	1.89	N	012030	500	1005 억	3367541	N	N	2	N	N
12	20241030	140317	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1628	56	2	3.56	1834592320	1125704	206.74	1572	1667	1562	2040	1101	1572	1629.73	1.67	189882	1622	1597	1552	1527	1482	1609	1539	1006	468	500	1160	1	1	201173933	3275	16.12	0.77	12	0.56	101.00	2105.00	1942	20231222	-16.17	1000	20240805	62.80	1875	-13.17	20240104	1000	62.80	20240805	1942	-16.17	20231222	1000	62.80	20240805	1.89	N	012030	500	1005 억	3367541	N	N	2	N	N
13	20241030	130316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1637	65	2	4.13	1498145657	919564	168.88	1572	1667	1562	2040	1101	1572	1629.19	1.67	169168	1622	1597	1552	1527	1482	1609	1539	1006	468	500	1160	1	1	201173933	3293	16.21	0.78	12	0.46	101.00	2105.00	1942	20231222	-15.71	1000	20240805	63.70	1875	-12.69	20240104	1000	63.70	20240805	1942	-15.71	20231222	1000	63.70	20240805	1.89	N	012030	500	1005 억	3367541	N	N	2	N	N
14	20241030	120317	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1639	67	2	4.26	1409569900	865295	158.91	1572	1667	1562	2040	1101	1572	1629.01	1.67	155297	1622	1597	1552	1527	1482	1609	1539	1006	468	500	1160	1	1	201173933	3297	16.23	0.78	12	0.43	101.00	2105.00	1942	20231222	-15.60	1000	20240805	63.90	1875	-12.59	20240104	1000	63.90	20240805	1942	-15.60	20231222	1000	63.90	20240805	1.89	N	012030	500	1005 억	3367541	N	N	2	N	N
15	20241030	110315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1610	38	2	2.42	428337298	268894	49.38	1572	1619	1562	2040	1101	1572	1592.96	1.67	21103	1622	1597	1552	1527	1482	1609	1539	1006	468	500	1160	1	1	201173933	3239	15.94	0.76	12	0.13	101.00	2105.00	1942	20231222	-17.10	1000	20240805	61.00	1875	-14.13	20240104	1000	61.00	20240805	1942	-17.10	20231222	1000	61.00	20240805	1.89	N	012030	500	1005 억	3367541	N	N	2	N	N
16	20241030	100314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1576	4	2	0.25	120478550	76588	14.07	1572	1590	1562	2040	1101	1572	1573.07	1.67	-19428	1622	1597	1552	1527	1482	1609	1539	1006	468	500	1160	1	1	201173933	3171	15.60	0.75	12	0.04	101.00	2105.00	1942	20231222	-18.85	1000	20240805	57.60	1875	-15.95	20240104	1000	57.60	20240805	1942	-18.85	20231222	1000	57.60	20240805	1.89	N	012030	500	1005 억	3367541	N	N	2	N	N
17	20241030	090315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1563	-9	5	-0.57	15539803	9897	1.82	1572	1572	1563	2040	1101	1572	1570.15	1.67	-858	1622	1597	1552	1527	1482	1609	1539	1006	468	500	1160	1	1	201173933	3144	15.48	0.74	12	0.00	101.00	2105.00	1942	20231222	-19.52	1000	20240805	56.30	1875	-16.64	20240104	1000	56.30	20240805	1942	-19.52	20231222	1000	56.30	20240805	1.89	N	012030	500	1005 억	3367541	N	N	2	N	N
18	20241029	160306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1572	27	2	1.75	828687623	539530	167.56	1544	1577	1507	2005	1082	1545	1535.93	1.65	40964	1581	1563	1552	1534	1523	1572	1543	1006	460	500	1140	1	1	201173933	3162	15.56	0.75	12	0.27	101.00	2105.00	1942	20231222	-19.05	1000	20240805	57.20	1875	-16.16	20240104	1000	57.20	20240805	1942	-19.05	20231222	1000	57.20	20240805	1.92	N	012030	500	1005 억	3318509	N	N	2	N	N
19	20241029	150311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1562	17	2	1.10	740525719	483376	150.12	1544	1568	1507	2005	1082	1545	1531.99	1.65	35301	1581	1563	1552	1534	1523	1572	1543	1006	460	500	1140	1	1	201173933	3142	15.47	0.74	12	0.24	101.00	2105.00	1942	20231222	-19.57	1000	20240805	56.20	1875	-16.69	20240104	1000	56.20	20240805	1942	-19.57	20231222	1000	56.20	20240805	1.92	N	012030	500	1005 억	3318509	N	N	0	N	N
20	20241029	140307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1539	-6	5	-0.39	562065830	368476	114.44	1544	1551	1507	2005	1082	1545	1525.38	1.65	-20903	1581	1563	1552	1534	1523	1572	1543	1006	460	500	1140	1	1	201173933	3096	15.24	0.73	12	0.18	101.00	2105.00	1942	20231222	-20.75	1000	20240805	53.90	1875	-17.92	20240104	1000	53.90	20240805	1942	-20.75	20231222	1000	53.90	20240805	1.92	N	012030	500	1005 억	3318509	N	N	0	N	N
21	20241029	130308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1539	-6	5	-0.39	516437741	338890	105.25	1544	1551	1507	2005	1082	1545	1523.91	1.65	-23379	1581	1563	1552	1534	1523	1572	1543	1006	460	500	1140	1	1	201173933	3096	15.24	0.73	12	0.17	101.00	2105.00	1942	20231222	-20.75	1000	20240805	53.90	1875	-17.92	20240104	1000	53.90	20240805	1942	-20.75	20231222	1000	53.90	20240805	1.92	N	012030	500	1005 억	3318509	N	N	0	N	N
22	20241029	120309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	3	2	0.19	485792020	319004	99.07	1544	1551	1507	2005	1082	1545	1522.84	1.65	-13184	1581	1563	1552	1534	1523	1572	1543	1006	460	500	1140	1	1	201173933	3114	15.33	0.74	12	0.16	101.00	2105.00	1942	20231222	-20.29	1000	20240805	54.80	1875	-17.44	20240104	1000	54.80	20240805	1942	-20.29	20231222	1000	54.80	20240805	1.92	N	012030	500	1005 억	3318509	N	N	0	N	N
23	20241029	110311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1530	-15	5	-0.97	393909647	259241	80.51	1544	1545	1507	2005	1082	1545	1519.47	1.65	-13516	1581	1563	1552	1534	1523	1572	1543	1006	460	500	1140	1	1	201173933	3078	15.15	0.73	12	0.13	101.00	2105.00	1942	20231222	-21.22	1000	20240805	53.00	1875	-18.40	20240104	1000	53.00	20240805	1942	-21.22	20231222	1000	53.00	20240805	1.92	N	012030	500	1005 억	3318509	N	N	0	N	N
24	20241029	100309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1526	-19	5	-1.23	326408071	215121	66.81	1544	1545	1507	2005	1082	1545	1517.32	1.65	915	1581	1563	1552	1534	1523	1572	1543	1006	460	500	1140	1	1	201173933	3070	15.11	0.72	12	0.11	101.00	2105.00	1942	20231222	-21.42	1000	20240805	52.60	1875	-18.61	20240104	1000	52.60	20240805	1942	-21.42	20231222	1000	52.60	20240805	1.92	N	012030	500	1005 억	3318509	N	N	0	N	N
25	20241028	160305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1545	-9	5	-0.58	482535783	311426	33.06	1541	1570	1541	2020	1088	1554	1549.44	1.66	-29589	1654	1604	1579	1529	1504	1591	1516	1006	466	500	1140	1	1	201173933	3108	15.30	0.73	12	0.15	101.00	2105.00	1942	20231222	-20.44	1000	20240805	54.50	1875	-17.60	20240104	1000	54.50	20240805	1942	-20.44	20231222	1000	54.50	20240805	1.92	N	012030	500	1005 억	3345670	N	N	5	N	N
26	20241028	150306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	-6	5	-0.39	408469662	263530	27.98	1541	1570	1541	2020	1088	1554	1549.99	1.66	-23496	1654	1604	1579	1529	1504	1591	1516	1006	466	500	1140	1	1	201173933	3114	15.33	0.74	12	0.13	101.00	2105.00	1942	20231222	-20.29	1000	20240805	54.80	1875	-17.44	20240104	1000	54.80	20240805	1942	-20.29	20231222	1000	54.80	20240805	1.92	N	012030	500	1005 억	3345670	N	N	5	N	N
27	20241028	140309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1549	-5	5	-0.32	365743855	235949	25.05	1541	1570	1541	2020	1088	1554	1550.10	1.66	-9310	1654	1604	1579	1529	1504	1591	1516	1006	466	500	1140	1	1	201173933	3116	15.34	0.74	12	0.12	101.00	2105.00	1942	20231222	-20.24	1000	20240805	54.90	1875	-17.39	20240104	1000	54.90	20240805	1942	-20.24	20231222	1000	54.90	20240805	1.92	N	012030	500	1005 억	3345670	N	N	5	N	N
28	20241028	130306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1554	0	3	0.00	298507047	192594	20.44	1541	1570	1541	2020	1088	1554	1549.93	1.66	-13230	1654	1604	1579	1529	1504	1591	1516	1006	466	500	1140	1	1	201173933	3126	15.39	0.74	12	0.10	101.00	2105.00	1942	20231222	-19.98	1000	20240805	55.40	1875	-17.12	20240104	1000	55.40	20240805	1942	-19.98	20231222	1000	55.40	20240805	1.92	N	012030	500	1005 억	3345670	N	N	5	N	N
29	20241028	120307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1556	2	2	0.13	276454217	178417	18.94	1541	1570	1541	2020	1088	1554	1549.48	1.66	-12015	1654	1604	1579	1529	1504	1591	1516	1006	466	500	1140	1	1	201173933	3130	15.41	0.74	12	0.09	101.00	2105.00	1942	20231222	-19.88	1000	20240805	55.60	1875	-17.01	20240104	1000	55.60	20240805	1942	-19.88	20231222	1000	55.60	20240805	1.92	N	012030	500	1005 억	3345670	N	N	5	N	N
30	20241028	110249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1552	-2	5	-0.13	190006630	122714	13.03	1541	1570	1541	2020	1088	1554	1548.37	1.66	3832	1654	1604	1579	1529	1504	1591	1516	1006	466	500	1140	1	1	201173933	3122	15.37	0.74	12	0.06	101.00	2105.00	1942	20231222	-20.08	1000	20240805	55.20	1875	-17.23	20240104	1000	55.20	20240805	1942	-20.08	20231222	1000	55.20	20240805	1.92	N	012030	500	1005 억	3345670	N	N	5	N	N
31	20241028	100304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	-6	5	-0.39	129362689	83496	8.86	1541	1570	1541	2020	1088	1554	1549.33	1.66	7091	1654	1604	1579	1529	1504	1591	1516	1006	466	500	1140	1	1	201173933	3114	15.33	0.74	12	0.04	101.00	2105.00	1942	20231222	-20.29	1000	20240805	54.80	1875	-17.44	20240104	1000	54.80	20240805	1942	-20.29	20231222	1000	54.80	20240805	1.92	N	012030	500	1005 억	3345670	N	N	5	N	N
32	20241028	090305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1550	-4	5	-0.26	15559849	10091	1.07	1541	1554	1541	2020	1088	1554	1541.95	1.66	-261	1654	1604	1579	1529	1504	1591	1516	1006	466	500	1140	1	1	201173933	3118	15.35	0.74	12	0.01	101.00	2105.00	1942	20231222	-20.19	1000	20240805	55.00	1875	-17.33	20240104	1000	55.00	20240805	1942	-20.19	20231222	1000	55.00	20240805	1.92	N	012030	500	1005 억	3345670	N	N	5	N	N
33	20241025	160304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1554	-55	5	-3.42	1483487554	935071	199.72	1609	1629	1554	2090	1127	1609	1586.54	1.71	-98159	1674	1641	1611	1578	1548	1658	1595	1006	481	500	1190	1	1	201173933	3126	15.39	0.74	12	0.46	101.00	2105.00	1942	20231222	-19.98	1000	20240805	55.40	1875	-17.12	20240104	1000	55.40	20240805	1942	-19.98	20231222	1000	55.40	20240805	1.93	N	012030	500	1005 억	3449118	N	N	5	N	N
34	20241025	150307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1566	-43	5	-2.67	1342919092	844747	180.43	1609	1629	1556	2090	1127	1609	1589.73	1.71	-74280	1674	1641	1611	1578	1548	1658	1595	1006	481	500	1190	1	1	201173933	3150	15.50	0.74	12	0.42	101.00	2105.00	1942	20231222	-19.36	1000	20240805	56.60	1875	-16.48	20240104	1000	56.60	20240805	1942	-19.36	20231222	1000	56.60	20240805	1.93	N	012030	500	1005 억	3449118	N	N	0	N	N
35	20241025	140305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1560	-49	5	-3.05	1163769197	730126	155.95	1609	1629	1559	2090	1127	1609	1593.93	1.71	-19417	1674	1641	1611	1578	1548	1658	1595	1006	481	500	1190	1	1	201173933	3138	15.45	0.74	12	0.36	101.00	2105.00	1942	20231222	-19.67	1000	20240805	56.00	1875	-16.80	20240104	1000	56.00	20240805	1942	-19.67	20231222	1000	56.00	20240805	1.93	N	012030	500	1005 억	3449118	N	N	0	N	N
36	20241025	130308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1608	-1	5	-0.06	554008708	344983	73.68	1609	1629	1586	2090	1127	1609	1605.90	1.71	53186	1674	1641	1611	1578	1548	1658	1595	1006	481	500	1190	1	1	201173933	3235	15.92	0.76	12	0.17	101.00	2105.00	1942	20231222	-17.20	1000	20240805	60.80	1875	-14.24	20240104	1000	60.80	20240805	1942	-17.20	20231222	1000	60.80	20240805	1.93	N	012030	500	1005 억	3449118	N	N	0	N	N
37	20241025	120307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1604	-5	5	-0.31	517909541	322464	68.88	1609	1629	1586	2090	1127	1609	1606.10	1.71	55689	1674	1641	1611	1578	1548	1658	1595	1006	481	500	1190	1	1	201173933	3227	15.88	0.76	12	0.16	101.00	2105.00	1942	20231222	-17.40	1000	20240805	60.40	1875	-14.45	20240104	1000	60.40	20240805	1942	-17.40	20231222	1000	60.40	20240805	1.93	N	012030	500	1005 억	3449118	N	N	0	N	N
38	20241025	110305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1599	-10	5	-0.62	462113870	287680	61.45	1609	1629	1586	2090	1127	1609	1606.35	1.71	50433	1674	1641	1611	1578	1548	1658	1595	1006	481	500	1190	1	1	201173933	3217	15.83	0.76	12	0.14	101.00	2105.00	1942	20231222	-17.66	1000	20240805	59.90	1875	-14.72	20240104	1000	59.90	20240805	1942	-17.66	20231222	1000	59.90	20240805	1.93	N	012030	500	1005 억	3449118	N	N	0	N	N
39	20241025	100306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1624	15	2	0.93	280713593	174426	37.26	1609	1629	1586	2090	1127	1609	1609.36	1.71	37636	1674	1641	1611	1578	1548	1658	1595	1006	481	500	1190	1	1	201173933	3267	16.08	0.77	12	0.09	101.00	2105.00	1942	20231222	-16.37	1000	20240805	62.40	1875	-13.39	20240104	1000	62.40	20240805	1942	-16.37	20231222	1000	62.40	20240805	1.93	N	012030	500	1005 억	3449118	N	N	0	N	N
40	20241025	090305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1608	-1	5	-0.06	8820182	5485	1.17	1609	1615	1602	2090	1127	1609	1608.05	1.71	111	1674	1641	1611	1578	1548	1658	1595	1006	481	500	1190	1	1	201173933	3235	15.92	0.76	12	0.00	101.00	2105.00	1942	20231222	-17.20	1000	20240805	60.80	1875	-14.24	20240104	1000	60.80	20240805	1942	-17.20	20231222	1000	60.80	20240805	1.93	N	012030	500	1005 억	3449118	N	N	0	N	N
41	20241024	160302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1609	-5	5	-0.31	749922447	465838	73.56	1601	1644	1581	2095	1130	1614	1609.84	1.71	11924	1671	1642	1616	1587	1561	1629	1574	1006	481	500	1190	1	1	201173933	3237	15.93	0.76	12	0.23	101.00	2105.00	1942	20231222	-17.15	1000	20240805	60.90	1875	-14.19	20240104	1000	60.90	20240805	1942	-17.15	20231222	1000	60.90	20240805	1.92	N	012030	500	1005 억	3439488	N	N	0	N	N
42	20241024	150303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1612	-2	5	-0.12	676366655	420034	66.33	1601	1644	1581	2095	1130	1614	1610.27	1.71	10281	1671	1642	1616	1587	1561	1629	1574	1006	481	500	1190	1	1	201173933	3243	15.96	0.77	12	0.21	101.00	2105.00	1942	20231222	-16.99	1000	20240805	61.20	1875	-14.03	20240104	1000	61.20	20240805	1942	-16.99	20231222	1000	61.20	20240805	1.92	N	012030	500	1005 억	3439488	N	N	0	N	N
43	20241024	140304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1612	-2	5	-0.12	627441054	389701	61.54	1601	1644	1581	2095	1130	1614	1610.06	1.71	11252	1671	1642	1616	1587	1561	1629	1574	1006	481	500	1190	1	1	201173933	3243	15.96	0.77	12	0.19	101.00	2105.00	1942	20231222	-16.99	1000	20240805	61.20	1875	-14.03	20240104	1000	61.20	20240805	1942	-16.99	20231222	1000	61.20	20240805	1.92	N	012030	500	1005 억	3439488	N	N	0	N	N
44	20241024	130305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1628	14	2	0.87	558720451	347026	54.80	1601	1644	1581	2095	1130	1614	1610.02	1.71	11891	1671	1642	1616	1587	1561	1629	1574	1006	481	500	1190	1	1	201173933	3275	16.12	0.77	12	0.17	101.00	2105.00	1942	20231222	-16.17	1000	20240805	62.80	1875	-13.17	20240104	1000	62.80	20240805	1942	-16.17	20231222	1000	62.80	20240805	1.92	N	012030	500	1005 억	3439488	N	N	0	N	N
45	20241024	120304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1631	17	2	1.05	518495426	322299	50.90	1601	1644	1581	2095	1130	1614	1608.74	1.71	10705	1671	1642	1616	1587	1561	1629	1574	1006	481	500	1190	1	1	201173933	3281	16.15	0.77	12	0.16	101.00	2105.00	1942	20231222	-16.01	1000	20240805	63.10	1875	-13.01	20240104	1000	63.10	20240805	1942	-16.01	20231222	1000	63.10	20240805	1.92	N	012030	500	1005 억	3439488	N	N	0	N	N
46	20241024	110305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1620	6	2	0.37	363699679	227314	35.90	1601	1628	1581	2095	1130	1614	1599.99	1.71	-24360	1671	1642	1616	1587	1561	1629	1574	1006	481	500	1190	1	1	201173933	3259	16.04	0.77	12	0.11	101.00	2105.00	1942	20231222	-16.58	1000	20240805	62.00	1875	-13.60	20240104	1000	62.00	20240805	1942	-16.58	20231222	1000	62.00	20240805	1.92	N	012030	500	1005 억	3439488	N	N	0	N	N
47	20241024	100305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1603	-11	5	-0.68	222541747	139582	22.04	1601	1610	1581	2095	1130	1614	1594.34	1.71	-35184	1671	1642	1616	1587	1561	1629	1574	1006	481	500	1190	1	1	201173933	3225	15.87	0.76	12	0.07	101.00	2105.00	1942	20231222	-17.46	1000	20240805	60.30	1875	-14.51	20240104	1000	60.30	20240805	1942	-17.46	20231222	1000	60.30	20240805	1.92	N	012030	500	1005 억	3439488	N	N	0	N	N
48	20241024	090256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1597	-17	5	-1.05	25891488	16197	2.56	1601	1610	1593	2095	1130	1614	1598.54	1.71	-9842	1671	1642	1616	1587	1561	1629	1574	1006	481	500	1190	1	1	201173933	3213	15.81	0.76	12	0.01	101.00	2105.00	1942	20231222	-17.77	1000	20240805	59.70	1875	-14.83	20240104	1000	59.70	20240805	1942	-17.77	20231222	1000	59.70	20240805	1.92	N	012030	500	1005 억	3439488	N	N	0	N	N
49	20241023	160305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1614	-8	5	-0.49	1014492204	628784	58.83	1625	1645	1590	2105	1136	1622	1613.42	1.73	-55304	1679	1650	1629	1600	1579	1665	1615	1006	483	500	1200	1	1	201173933	3247	15.98	0.77	12	0.31	101.00	2105.00	1942	20231222	-16.89	1000	20240805	61.40	1875	-13.92	20240104	1000	61.40	20240805	1942	-16.89	20231222	1000	61.40	20240805	1.92	N	012030	500	1005 억	3479405	N	N	2	N	N
50	20241023	150308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1626	4	2	0.25	953905847	591287	55.32	1625	1645	1590	2105	1136	1622	1613.27	1.73	-52644	1679	1650	1629	1600	1579	1665	1615	1006	483	500	1200	1	1	201173933	3271	16.10	0.77	12	0.29	101.00	2105.00	1942	20231222	-16.27	1000	20240805	62.60	1875	-13.28	20240104	1000	62.60	20240805	1942	-16.27	20231222	1000	62.60	20240805	1.92	N	012030	500	1005 억	3479405	N	N	2	N	N
51	20241023	140309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1625	3	2	0.18	892740689	553597	51.79	1625	1645	1590	2105	1136	1622	1612.62	1.73	-59778	1679	1650	1629	1600	1579	1665	1615	1006	483	500	1200	1	1	201173933	3269	16.09	0.77	12	0.28	101.00	2105.00	1942	20231222	-16.32	1000	20240805	62.50	1875	-13.33	20240104	1000	62.50	20240805	1942	-16.32	20231222	1000	62.50	20240805	1.92	N	012030	500	1005 억	3479405	N	N	2	N	N
52	20241023	130306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1611	-11	5	-0.68	640242489	398641	37.30	1625	1625	1590	2105	1136	1622	1606.06	1.73	-78082	1679	1650	1629	1600	1579	1665	1615	1006	483	500	1200	1	1	201173933	3241	15.95	0.77	12	0.20	101.00	2105.00	1942	20231222	-17.04	1000	20240805	61.10	1875	-14.08	20240104	1000	61.10	20240805	1942	-17.04	20231222	1000	61.10	20240805	1.92	N	012030	500	1005 억	3479405	N	N	2	N	N
53	20241023	120303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1617	-5	5	-0.31	582630707	362826	33.95	1625	1625	1590	2105	1136	1622	1605.81	1.73	-74179	1679	1650	1629	1600	1579	1665	1615	1006	483	500	1200	1	1	201173933	3253	16.01	0.77	12	0.18	101.00	2105.00	1942	20231222	-16.74	1000	20240805	61.70	1875	-13.76	20240104	1000	61.70	20240805	1942	-16.74	20231222	1000	61.70	20240805	1.92	N	012030	500	1005 억	3479405	N	N	2	N	N
54	20241023	110304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1619	-3	5	-0.18	530477190	330530	30.92	1625	1625	1590	2105	1136	1622	1604.93	1.73	-66897	1679	1650	1629	1600	1579	1665	1615	1006	483	500	1200	1	1	201173933	3257	16.03	0.77	12	0.16	101.00	2105.00	1942	20231222	-16.63	1000	20240805	61.90	1875	-13.65	20240104	1000	61.90	20240805	1942	-16.63	20231222	1000	61.90	20240805	1.92	N	012030	500	1005 억	3479405	N	N	2	N	N
55	20241023	100303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1612	-10	5	-0.62	406716676	253622	23.73	1625	1625	1590	2105	1136	1622	1603.63	1.73	-46584	1679	1650	1629	1600	1579	1665	1615	1006	483	500	1200	1	1	201173933	3243	15.96	0.77	12	0.13	101.00	2105.00	1942	20231222	-16.99	1000	20240805	61.20	1875	-14.03	20240104	1000	61.20	20240805	1942	-16.99	20231222	1000	61.20	20240805	1.92	N	012030	500	1005 억	3479405	N	N	2	N	N
56	20241023	090303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1624	2	2	0.12	8247215	5087	0.48	1625	1625	1610	2105	1136	1622	1621.23	1.73	-2320	1679	1650	1629	1600	1579	1665	1615	1006	483	500	1200	1	1	201173933	3267	16.08	0.77	12	0.00	101.00	2105.00	1942	20231222	-16.37	1000	20240805	62.40	1875	-13.39	20240104	1000	62.40	20240805	1942	-16.37	20231222	1000	62.40	20240805	1.92	N	012030	500	1005 억	3479405	N	N	2	N	N
57	20241022	160300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1622	-3	5	-0.18	1745013467	1067029	79.46	1612	1658	1608	2110	1138	1625	1635.41	1.78	-120748	1711	1667	1601	1557	1491	1690	1580	1006	485	500	1200	1	1	201173933	3263	16.06	0.77	12	0.53	101.00	2105.00	1942	20231222	-16.48	1000	20240805	62.20	1875	-13.49	20240104	1000	62.20	20240805	1942	-16.48	20231222	1000	62.20	20240805	1.93	N	012030	500	1005 억	3590165	N	N	2	N	N
58	20241022	150304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1627	2	2	0.12	1657311721	1012777	75.42	1612	1658	1608	2110	1138	1625	1636.40	1.78	-117073	1711	1667	1601	1557	1491	1690	1580	1006	485	500	1200	1	1	201173933	3273	16.11	0.77	12	0.50	101.00	2105.00	1942	20231222	-16.22	1000	20240805	62.70	1875	-13.23	20240104	1000	62.70	20240805	1942	-16.22	20231222	1000	62.70	20240805	1.93	N	012030	500	1005 억	3590165	N	N	44	N	N
59	20241022	140305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1620	-5	5	-0.31	1552658848	948451	70.63	1612	1658	1608	2110	1138	1625	1637.05	1.78	-94510	1711	1667	1601	1557	1491	1690	1580	1006	485	500	1200	1	1	201173933	3259	16.04	0.77	12	0.47	101.00	2105.00	1942	20231222	-16.58	1000	20240805	62.00	1875	-13.60	20240104	1000	62.00	20240805	1942	-16.58	20231222	1000	62.00	20240805	1.93	N	012030	500	1005 억	3590165	N	N	44	N	N
60	20241022	130303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1634	9	2	0.55	1416122317	864542	64.38	1612	1658	1608	2110	1138	1625	1638.00	1.78	-63815	1711	1667	1601	1557	1491	1690	1580	1006	485	500	1200	1	1	201173933	3287	16.18	0.78	12	0.43	101.00	2105.00	1942	20231222	-15.86	1000	20240805	63.40	1875	-12.85	20240104	1000	63.40	20240805	1942	-15.86	20231222	1000	63.40	20240805	1.93	N	012030	500	1005 억	3590165	N	N	44	N	N
61	20241022	120303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1643	18	2	1.11	1017627690	623171	46.41	1612	1655	1608	2110	1138	1625	1632.98	1.78	-50369	1711	1667	1601	1557	1491	1690	1580	1006	485	500	1200	1	1	201173933	3305	16.27	0.78	12	0.31	101.00	2105.00	1942	20231222	-15.40	1000	20240805	64.30	1875	-12.37	20240104	1000	64.30	20240805	1942	-15.40	20231222	1000	64.30	20240805	1.93	N	012030	500	1005 억	3590165	N	N	44	N	N
62	20241022	110302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1640	15	2	0.92	903461818	553599	41.23	1612	1655	1608	2110	1138	1625	1631.98	1.78	-41246	1711	1667	1601	1557	1491	1690	1580	1006	485	500	1200	1	1	201173933	3299	16.24	0.78	12	0.28	101.00	2105.00	1942	20231222	-15.55	1000	20240805	64.00	1875	-12.53	20240104	1000	64.00	20240805	1942	-15.55	20231222	1000	64.00	20240805	1.93	N	012030	500	1005 억	3590165	N	N	44	N	N
63	20241022	100303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1626	1	2	0.06	631409963	386349	28.77	1612	1655	1610	2110	1138	1625	1634.30	1.78	-50966	1711	1667	1601	1557	1491	1690	1580	1006	485	500	1200	1	1	201173933	3271	16.10	0.77	12	0.19	101.00	2105.00	1942	20231222	-16.27	1000	20240805	62.60	1875	-13.28	20240104	1000	62.60	20240805	1942	-16.27	20231222	1000	62.60	20240805	1.93	N	012030	500	1005 억	3590165	N	N	44	N	N
64	20241022	090303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1644	19	2	1.17	61354106	37676	2.81	1612	1648	1612	2110	1138	1625	1628.47	1.78	-217	1711	1667	1601	1557	1491	1690	1580	1006	485	500	1200	1	1	201173933	3307	16.28	0.78	12	0.02	101.00	2105.00	1942	20231222	-15.35	1000	20240805	64.40	1875	-12.32	20240104	1000	64.40	20240805	1942	-15.35	20231222	1000	64.40	20240805	1.93	N	012030	500	1005 억	3590165	N	N	44	N	N
65	20241021	160301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1625	56	2	3.57	2123021557	1334645	251.89	1560	1645	1535	2035	1099	1569	1590.43	1.66	253586	1629	1598	1574	1543	1519	1587	1532	1006	466	500	1160	1	1	201173933	3269	16.09	0.77	12	0.66	101.00	2105.00	1942	20231222	-16.32	1000	20240805	62.50	1875	-13.33	20240104	1000	62.50	20240805	1942	-16.32	20231222	1000	62.50	20240805	1.94	N	012030	500	1005 억	3337184	N	N	44	N	N
66	20241021	150303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1624	55	2	3.51	2021694035	1272357	240.13	1560	1645	1535	2035	1099	1569	1588.94	1.66	249014	1629	1598	1574	1543	1519	1587	1532	1006	466	500	1160	1	1	201173933	3267	16.08	0.77	12	0.63	101.00	2105.00	1942	20231222	-16.37	1000	20240805	62.40	1875	-13.39	20240104	1000	62.40	20240805	1942	-16.37	20231222	1000	62.40	20240805	1.94	N	012030	500	1005 억	3337184	N	N	10	N	N
67	20241021	140303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1614	45	2	2.87	1383020077	879802	166.05	1560	1623	1535	2035	1099	1569	1571.97	1.66	108216	1629	1598	1574	1543	1519	1587	1532	1006	466	500	1160	1	1	201173933	3247	15.98	0.77	12	0.44	101.00	2105.00	1942	20231222	-16.89	1000	20240805	61.40	1875	-13.92	20240104	1000	61.40	20240805	1942	-16.89	20231222	1000	61.40	20240805	1.94	N	012030	500	1005 억	3337184	N	N	10	N	N
68	20241021	130301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1579	10	2	0.64	918472774	590528	111.45	1560	1590	1535	2035	1099	1569	1555.34	1.66	39645	1629	1598	1574	1543	1519	1587	1532	1006	466	500	1160	1	1	201173933	3177	15.63	0.75	12	0.29	101.00	2105.00	1942	20231222	-18.69	1000	20240805	57.90	1875	-15.79	20240104	1000	57.90	20240805	1942	-18.69	20231222	1000	57.90	20240805	1.94	N	012030	500	1005 억	3337184	N	N	10	N	N
69	20241021	120302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1570	1	2	0.06	829976039	534496	100.88	1560	1584	1535	2035	1099	1569	1552.82	1.66	10469	1629	1598	1574	1543	1519	1587	1532	1006	466	500	1160	1	1	201173933	3158	15.54	0.75	12	0.27	101.00	2105.00	1942	20231222	-19.16	1000	20240805	57.00	1875	-16.27	20240104	1000	57.00	20240805	1942	-19.16	20231222	1000	57.00	20240805	1.94	N	012030	500	1005 억	3337184	N	N	10	N	N
70	20241021	110300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1566	-3	5	-0.19	719386780	464023	87.58	1560	1584	1535	2035	1099	1569	1550.33	1.66	29240	1629	1598	1574	1543	1519	1587	1532	1006	466	500	1160	1	1	201173933	3150	15.50	0.74	12	0.23	101.00	2105.00	1942	20231222	-19.36	1000	20240805	56.60	1875	-16.48	20240104	1000	56.60	20240805	1942	-19.36	20231222	1000	56.60	20240805	1.94	N	012030	500	1005 억	3337184	N	N	10	N	N
71	20241021	100303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1546	-23	5	-1.47	406840332	261810	49.41	1560	1584	1541	2035	1099	1569	1553.95	1.66	7651	1629	1598	1574	1543	1519	1587	1532	1006	466	500	1160	1	1	201173933	3110	15.31	0.73	12	0.13	101.00	2105.00	1942	20231222	-20.39	1000	20240805	54.60	1875	-17.55	20240104	1000	54.60	20240805	1942	-20.39	20231222	1000	54.60	20240805	1.94	N	012030	500	1005 억	3337184	N	N	10	N	N
72	20241021	090301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1564	-5	5	-0.32	47440080	30378	5.73	1560	1584	1560	2035	1099	1569	1561.66	1.66	-1612	1629	1598	1574	1543	1519	1587	1532	1006	466	500	1160	1	1	201173933	3146	15.49	0.74	12	0.02	101.00	2105.00	1942	20231222	-19.46	1000	20240805	56.40	1875	-16.59	20240104	1000	56.40	20240805	1942	-19.46	20231222	1000	56.40	20240805	1.94	N	012030	500	1005 억	3337184	N	N	10	N	N
73	20241018	160300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1569	-30	5	-1.88	822450851	523622	71.46	1585	1605	1550	2075	1120	1599	1570.70	1.73	-121694	1649	1623	1588	1562	1527	1637	1576	1006	476	500	1180	1	1	201173933	3156	15.53	0.75	12	0.26	101.00	2105.00	1942	20231222	-19.21	1000	20240805	56.90	1875	-16.32	20240104	1000	56.90	20240805	1942	-19.21	20231222	1000	56.90	20240805	1.92	N	012030	500	1005 억	3471598	N	N	10	N	N
74	20241018	150305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1559	-40	5	-2.50	695560244	442275	60.35	1585	1605	1555	2075	1120	1599	1572.68	1.73	-118993	1649	1623	1588	1562	1527	1637	1576	1006	476	500	1180	1	1	201173933	3136	15.44	0.74	12	0.22	101.00	2105.00	1942	20231222	-19.72	1000	20240805	55.90	1875	-16.85	20240104	1000	55.90	20240805	1942	-19.72	20231222	1000	55.90	20240805	1.92	N	012030	500	1005 억	3471598	N	N	41	N	N
75	20241018	140312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1569	-30	5	-1.88	594165062	377517	51.52	1585	1605	1555	2075	1120	1599	1573.87	1.73	-117646	1649	1623	1588	1562	1527	1637	1576	1006	476	500	1180	1	1	201173933	3156	15.53	0.75	12	0.19	101.00	2105.00	1942	20231222	-19.21	1000	20240805	56.90	1875	-16.32	20240104	1000	56.90	20240805	1942	-19.21	20231222	1000	56.90	20240805	1.92	N	012030	500	1005 억	3471598	N	N	41	N	N
76	20241018	130302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1565	-34	5	-2.13	529544236	336261	45.89	1585	1605	1555	2075	1120	1599	1574.80	1.73	-111240	1649	1623	1588	1562	1527	1637	1576	1006	476	500	1180	1	1	201173933	3148	15.50	0.74	12	0.17	101.00	2105.00	1942	20231222	-19.41	1000	20240805	56.50	1875	-16.53	20240104	1000	56.50	20240805	1942	-19.41	20231222	1000	56.50	20240805	1.92	N	012030	500	1005 억	3471598	N	N	41	N	N
77	20241018	120308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1571	-28	5	-1.75	412909366	261600	35.70	1585	1605	1567	2075	1120	1599	1578.40	1.73	-79635	1649	1623	1588	1562	1527	1637	1576	1006	476	500	1180	1	1	201173933	3160	15.55	0.75	12	0.13	101.00	2105.00	1942	20231222	-19.10	1000	20240805	57.10	1875	-16.21	20240104	1000	57.10	20240805	1942	-19.10	20231222	1000	57.10	20240805	1.92	N	012030	500	1005 억	3471598	N	N	41	N	N
78	20241018	110305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1576	-23	5	-1.44	268189129	169523	23.13	1585	1605	1567	2075	1120	1599	1582.02	1.73	-73168	1649	1623	1588	1562	1527	1637	1576	1006	476	500	1180	1	1	201173933	3171	15.60	0.75	12	0.08	101.00	2105.00	1942	20231222	-18.85	1000	20240805	57.60	1875	-15.95	20240104	1000	57.60	20240805	1942	-18.85	20231222	1000	57.60	20240805	1.92	N	012030	500	1005 억	3471598	N	N	41	N	N
79	20241018	100302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1577	-22	5	-1.38	208097487	131411	17.93	1585	1605	1567	2075	1120	1599	1583.56	1.73	-69801	1649	1623	1588	1562	1527	1637	1576	1006	476	500	1180	1	1	201173933	3173	15.61	0.75	12	0.07	101.00	2105.00	1942	20231222	-18.80	1000	20240805	57.70	1875	-15.89	20240104	1000	57.70	20240805	1942	-18.80	20231222	1000	57.70	20240805	1.92	N	012030	500	1005 억	3471598	N	N	41	N	N
80	20241018	090302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1595	-4	5	-0.25	10913772	6884	0.94	1585	1595	1585	2075	1120	1599	1585.29	1.73	2296	1649	1623	1588	1562	1527	1637	1576	1006	476	500	1180	1	1	201173933	3209	15.79	0.76	12	0.00	101.00	2105.00	1942	20231222	-17.87	1000	20240805	59.50	1875	-14.93	20240104	1000	59.50	20240805	1942	-17.87	20231222	1000	59.50	20240805	1.92	N	012030	500	1005 억	3471598	N	N	41	N	N
81	20241017	160300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1599	41	2	2.63	1113949201	704894	101.34	1562	1614	1553	2025	1091	1558	1580.29	1.72	20372	1620	1588	1569	1537	1518	1605	1554	1006	467	500	1150	1	1	201173933	3217	15.83	0.76	12	0.35	101.00	2105.00	1942	20231222	-17.66	1000	20240805	59.90	1875	-14.72	20240104	1000	59.90	20240805	1942	-17.66	20231222	1000	59.90	20240805	1.95	N	012030	500	1005 억	3468141	N	N	41	N	N
82	20241017	150302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1598	40	2	2.57	839703752	533795	76.74	1562	1598	1553	2025	1091	1558	1573.09	1.72	-21170	1620	1588	1569	1537	1518	1605	1554	1006	467	500	1150	1	1	201173933	3215	15.82	0.76	12	0.27	101.00	2105.00	1942	20231222	-17.71	1000	20240805	59.80	1875	-14.77	20240104	1000	59.80	20240805	1942	-17.71	20231222	1000	59.80	20240805	1.95	N	012030	500	1005 억	3468141	N	N	51	N	N
83	20241017	140302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1563	5	2	0.32	532746101	340052	48.89	1562	1588	1553	2025	1091	1558	1566.66	1.72	-54355	1620	1588	1569	1537	1518	1605	1554	1006	467	500	1150	1	1	201173933	3144	15.48	0.74	12	0.17	101.00	2105.00	1942	20231222	-19.52	1000	20240805	56.30	1875	-16.64	20240104	1000	56.30	20240805	1942	-19.52	20231222	1000	56.30	20240805	1.95	N	012030	500	1005 억	3468141	N	N	51	N	N
84	20241017	130301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1560	2	2	0.13	459102642	292993	42.12	1562	1588	1553	2025	1091	1558	1566.94	1.72	-57703	1620	1588	1569	1537	1518	1605	1554	1006	467	500	1150	1	1	201173933	3138	15.45	0.74	12	0.15	101.00	2105.00	1942	20231222	-19.67	1000	20240805	56.00	1875	-16.80	20240104	1000	56.00	20240805	1942	-19.67	20231222	1000	56.00	20240805	1.95	N	012030	500	1005 억	3468141	N	N	51	N	N
85	20241017	120302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1567	9	2	0.58	403188916	257211	36.98	1562	1588	1553	2025	1091	1558	1567.55	1.72	-56709	1620	1588	1569	1537	1518	1605	1554	1006	467	500	1150	1	1	201173933	3152	15.51	0.74	12	0.13	101.00	2105.00	1942	20231222	-19.31	1000	20240805	56.70	1875	-16.43	20240104	1000	56.70	20240805	1942	-19.31	20231222	1000	56.70	20240805	1.95	N	012030	500	1005 억	3468141	N	N	51	N	N
86	20241017	110302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1579	21	2	1.35	375710829	239696	34.46	1562	1588	1553	2025	1091	1558	1567.45	1.72	-56768	1620	1588	1569	1537	1518	1605	1554	1006	467	500	1150	1	1	201173933	3177	15.63	0.75	12	0.12	101.00	2105.00	1942	20231222	-18.69	1000	20240805	57.90	1875	-15.79	20240104	1000	57.90	20240805	1942	-18.69	20231222	1000	57.90	20240805	1.95	N	012030	500	1005 억	3468141	N	N	51	N	N
87	20241017	100303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1557	-1	5	-0.06	179044987	114609	16.48	1562	1587	1555	2025	1091	1558	1562.23	1.72	-39591	1620	1588	1569	1537	1518	1605	1554	1006	467	500	1150	1	1	201173933	3132	15.42	0.74	12	0.06	101.00	2105.00	1942	20231222	-19.82	1000	20240805	55.70	1875	-16.96	20240104	1000	55.70	20240805	1942	-19.82	20231222	1000	55.70	20240805	1.95	N	012030	500	1005 억	3468141	N	N	51	N	N
88	20241017	090300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1572	14	2	0.90	18658203	11909	1.71	1562	1587	1562	2025	1091	1558	1566.81	1.72	-406	1620	1588	1569	1537	1518	1605	1554	1006	467	500	1150	1	1	201173933	3162	15.56	0.75	12	0.01	101.00	2105.00	1942	20231222	-19.05	1000	20240805	57.20	1875	-16.16	20240104	1000	57.20	20240805	1942	-19.05	20231222	1000	57.20	20240805	1.95	N	012030	500	1005 억	3468141	N	N	51	N	N
89	20241016	160300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1558	-21	5	-1.33	1058331490	673813	60.69	1550	1601	1550	2050	1106	1579	1570.70	1.78	-85930	1620	1599	1575	1554	1530	1610	1565	1006	471	500	1160	1	1	201173933	3134	15.43	0.74	12	0.33	101.00	2105.00	1942	20231222	-19.77	1000	20240805	55.80	1875	-16.91	20240104	1000	55.80	20240805	1942	-19.77	20231222	1000	55.80	20240805	1.99	N	012030	500	1005 억	3575641	N	N	51	N	N
90	20241016	150301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1563	-16	5	-1.01	1019464086	648889	58.45	1550	1601	1550	2050	1106	1579	1571.09	1.78	-87767	1620	1599	1575	1554	1530	1610	1565	1006	471	500	1160	1	1	201173933	3144	15.48	0.74	12	0.32	101.00	2105.00	1942	20231222	-19.52	1000	20240805	56.30	1875	-16.64	20240104	1000	56.30	20240805	1942	-19.52	20231222	1000	56.30	20240805	1.99	N	012030	500	1005 억	3575641	N	N	140	N	N
91	20241016	140301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1562	-17	5	-1.08	956644544	608674	54.83	1550	1601	1550	2050	1106	1579	1571.69	1.78	-76445	1620	1599	1575	1554	1530	1610	1565	1006	471	500	1160	1	1	201173933	3142	15.47	0.74	12	0.30	101.00	2105.00	1942	20231222	-19.57	1000	20240805	56.20	1875	-16.69	20240104	1000	56.20	20240805	1942	-19.57	20231222	1000	56.20	20240805	1.99	N	012030	500	1005 억	3575641	N	N	140	N	N
92	20241016	130301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1566	-13	5	-0.82	859339586	546316	49.21	1550	1601	1550	2050	1106	1579	1572.97	1.78	-66335	1620	1599	1575	1554	1530	1610	1565	1006	471	500	1160	1	1	201173933	3150	15.50	0.74	12	0.27	101.00	2105.00	1942	20231222	-19.36	1000	20240805	56.60	1875	-16.48	20240104	1000	56.60	20240805	1942	-19.36	20231222	1000	56.60	20240805	1.99	N	012030	500	1005 억	3575641	N	N	140	N	N
93	20241016	120300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1568	-11	5	-0.70	764370203	485578	43.74	1550	1601	1550	2050	1106	1579	1574.15	1.78	-60865	1620	1599	1575	1554	1530	1610	1565	1006	471	500	1160	1	1	201173933	3154	15.52	0.74	12	0.24	101.00	2105.00	1942	20231222	-19.26	1000	20240805	56.80	1875	-16.37	20240104	1000	56.80	20240805	1942	-19.26	20231222	1000	56.80	20240805	1.99	N	012030	500	1005 억	3575641	N	N	140	N	N
94	20241016	110301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1568	-11	5	-0.70	705196455	447763	40.33	1550	1601	1550	2050	1106	1579	1574.93	1.78	-49017	1620	1599	1575	1554	1530	1610	1565	1006	471	500	1160	1	1	201173933	3154	15.52	0.74	12	0.22	101.00	2105.00	1942	20231222	-19.26	1000	20240805	56.80	1875	-16.37	20240104	1000	56.80	20240805	1942	-19.26	20231222	1000	56.80	20240805	1.99	N	012030	500	1005 억	3575641	N	N	140	N	N
95	20241016	100300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1565	-14	5	-0.89	543421521	344345	31.02	1550	1601	1550	2050	1106	1579	1578.13	1.78	-25651	1620	1599	1575	1554	1530	1610	1565	1006	471	500	1160	1	1	201173933	3148	15.50	0.74	12	0.17	101.00	2105.00	1942	20231222	-19.41	1000	20240805	56.50	1875	-16.53	20240104	1000	56.50	20240805	1942	-19.41	20231222	1000	56.50	20240805	1.99	N	012030	500	1005 억	3575641	N	N	140	N	N
96	20241016	090301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1582	3	2	0.19	85662832	54810	4.94	1550	1592	1550	2050	1106	1579	1562.90	1.78	6271	1620	1599	1575	1554	1530	1610	1565	1006	471	500	1160	1	1	201173933	3183	15.66	0.75	12	0.03	101.00	2105.00	1942	20231222	-18.54	1000	20240805	58.20	1875	-15.63	20240104	1000	58.20	20240805	1942	-18.54	20231222	1000	58.20	20240805	1.99	N	012030	500	1005 억	3575641	N	N	140	N	N
97	20241015	160259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1579	-2	5	-0.13	1738680557	1103724	15.12	1578	1596	1551	2055	1107	1581	1575.28	1.74	84022	1767	1674	1598	1505	1429	1720	1551	1006	474	500	1160	1	1	201173933	3177	15.63	0.75	12	0.55	101.00	2105.00	1942	20231222	-18.69	1000	20240805	57.90	1875	-15.79	20240104	1000	57.90	20240805	1942	-18.69	20231222	1000	57.90	20240805	2.00	N	012030	500	1005 억	3491243	N	N	140	N	N
98	20241015	150300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1586	5	2	0.32	1616450520	1026333	14.06	1578	1596	1551	2055	1107	1581	1574.97	1.74	74782	1767	1674	1598	1505	1429	1720	1551	1006	474	500	1160	1	1	201173933	3191	15.70	0.75	12	0.51	101.00	2105.00	1942	20231222	-18.33	1000	20240805	58.60	1875	-15.41	20240104	1000	58.60	20240805	1942	-18.33	20231222	1000	58.60	20240805	2.00	N	012030	500	1005 억	3491243	N	N	69	N	N
99	20241015	140301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1585	4	2	0.25	1281007637	814519	11.16	1578	1596	1551	2055	1107	1581	1572.71	1.74	23019	1767	1674	1598	1505	1429	1720	1551	1006	474	500	1160	1	1	201173933	3189	15.69	0.75	12	0.40	101.00	2105.00	1942	20231222	-18.38	1000	20240805	58.50	1875	-15.47	20240104	1000	58.50	20240805	1942	-18.38	20231222	1000	58.50	20240805	2.00	N	012030	500	1005 억	3491243	N	N	69	N	N
100	20241015	130300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1589	8	2	0.51	1131717589	720316	9.87	1578	1596	1551	2055	1107	1581	1571.14	1.74	-4004	1767	1674	1598	1505	1429	1720	1551	1006	474	500	1160	1	1	201173933	3197	15.73	0.75	12	0.36	101.00	2105.00	1942	20231222	-18.18	1000	20240805	58.90	1875	-15.25	20240104	1000	58.90	20240805	1942	-18.18	20231222	1000	58.90	20240805	2.00	N	012030	500	1005 억	3491243	N	N	69	N	N
101	20241015	120300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1591	10	2	0.63	939952098	599596	8.21	1578	1591	1551	2055	1107	1581	1567.63	1.74	20882	1767	1674	1598	1505	1429	1720	1551	1006	474	500	1160	1	1	201173933	3201	15.75	0.76	12	0.30	101.00	2105.00	1942	20231222	-18.07	1000	20240805	59.10	1875	-15.15	20240104	1000	59.10	20240805	1942	-18.07	20231222	1000	59.10	20240805	2.00	N	012030	500	1005 억	3491243	N	N	69	N	N
102	20241015	110301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1562	-19	5	-1.20	718976930	459454	6.29	1578	1590	1551	2055	1107	1581	1564.84	1.74	-2737	1767	1674	1598	1505	1429	1720	1551	1006	474	500	1160	1	1	201173933	3142	15.47	0.74	12	0.23	101.00	2105.00	1942	20231222	-19.57	1000	20240805	56.20	1875	-16.69	20240104	1000	56.20	20240805	1942	-19.57	20231222	1000	56.20	20240805	2.00	N	012030	500	1005 억	3491243	N	N	69	N	N
103	20241015	100301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1553	-28	5	-1.77	566200545	361581	4.95	1578	1590	1551	2055	1107	1581	1565.89	1.74	-7741	1767	1674	1598	1505	1429	1720	1551	1006	474	500	1160	1	1	201173933	3124	15.38	0.74	12	0.18	101.00	2105.00	1942	20231222	-20.03	1000	20240805	55.30	1875	-17.17	20240104	1000	55.30	20240805	1942	-20.03	20231222	1000	55.30	20240805	2.00	N	012030	500	1005 억	3491243	N	N	69	N	N
104	20241015	090259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1570	-11	5	-0.70	83012237	52613	0.72	1578	1590	1570	2055	1107	1581	1577.77	1.74	-19361	1767	1674	1598	1505	1429	1720	1551	1006	474	500	1160	1	1	201173933	3158	15.54	0.75	12	0.03	101.00	2105.00	1942	20231222	-19.16	1000	20240805	57.00	1875	-16.27	20240104	1000	57.00	20240805	1942	-19.16	20231222	1000	57.00	20240805	2.00	N	012030	500	1005 억	3491243	N	N	69	N	N
105	20241014	160254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1581	72	2	4.77	11811782088	7282139	487.97	1525	1691	1522	1961	1057	1509	1622.07	1.44	581937	1649	1579	1527	1457	1405	1614	1492	1006	452	500	1110	1	1	201173933	3181	15.65	0.75	12	3.62	101.00	2105.00	1942	20231222	-18.59	1000	20240805	58.10	1875	-15.68	20240104	1000	58.10	20240805	1942	-18.59	20231222	1000	58.10	20240805	1.99	N	012030	500	1005 억	2896560	N	N	69	N	N
106	20241014	150256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1577	68	2	4.51	11475992377	7069474	473.72	1525	1691	1522	1961	1057	1509	1623.32	1.44	643708	1649	1579	1527	1457	1405	1614	1492	1006	452	500	1110	1	1	201173933	3173	15.61	0.75	12	3.51	101.00	2105.00	1942	20231222	-18.80	1000	20240805	57.70	1875	-15.89	20240104	1000	57.70	20240805	1942	-18.80	20231222	1000	57.70	20240805	1.99	N	012030	500	1005 억	2896560	N	N	0	N	N
107	20241014	140257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1574	65	2	4.31	11262596158	6933814	464.63	1525	1691	1522	1961	1057	1509	1624.30	1.44	666999	1649	1579	1527	1457	1405	1614	1492	1006	452	500	1110	1	1	201173933	3166	15.58	0.75	12	3.45	101.00	2105.00	1942	20231222	-18.95	1000	20240805	57.40	1875	-16.05	20240104	1000	57.40	20240805	1942	-18.95	20231222	1000	57.40	20240805	1.99	N	012030	500	1005 억	2896560	N	N	0	N	N
108	20241014	130256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1580	71	2	4.71	10975028505	6751148	452.39	1525	1691	1522	1961	1057	1509	1625.65	1.44	677030	1649	1579	1527	1457	1405	1614	1492	1006	452	500	1110	1	1	201173933	3179	15.64	0.75	12	3.36	101.00	2105.00	1942	20231222	-18.64	1000	20240805	58.00	1875	-15.73	20240104	1000	58.00	20240805	1942	-18.64	20231222	1000	58.00	20240805	1.99	N	012030	500	1005 억	2896560	N	N	0	N	N
109	20241014	120252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1578	69	2	4.57	10550185597	6482927	434.42	1525	1691	1522	1961	1057	1509	1627.38	1.44	719661	1649	1579	1527	1457	1405	1614	1492	1006	452	500	1110	1	1	201173933	3175	15.62	0.75	12	3.22	101.00	2105.00	1942	20231222	-18.74	1000	20240805	57.80	1875	-15.84	20240104	1000	57.80	20240805	1942	-18.74	20231222	1000	57.80	20240805	1.99	N	012030	500	1005 억	2896560	N	N	0	N	N
110	20241014	110255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1593	84	2	5.57	9813207946	6016904	403.19	1525	1691	1522	1961	1057	1509	1630.94	1.44	773733	1649	1579	1527	1457	1405	1614	1492	1006	452	500	1110	1	1	201173933	3205	15.77	0.76	12	2.99	101.00	2105.00	1942	20231222	-17.97	1000	20240805	59.30	1875	-15.04	20240104	1000	59.30	20240805	1942	-17.97	20231222	1000	59.30	20240805	1.99	N	012030	500	1005 억	2896560	N	N	0	N	N
111	20241014	100255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1612	103	2	6.83	7872598016	4810800	322.37	1525	1691	1522	1961	1057	1509	1636.44	1.44	750648	1649	1579	1527	1457	1405	1614	1492	1006	452	500	1110	1	1	201173933	3243	15.96	0.77	12	2.39	101.00	2105.00	1942	20231222	-16.99	1000	20240805	61.20	1875	-14.03	20240104	1000	61.20	20240805	1942	-16.99	20231222	1000	61.20	20240805	1.99	N	012030	500	1005 억	2896560	N	N	0	N	N
112	20241014	090257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1540	31	2	2.05	50921607	33273	2.23	1525	1543	1522	1961	1057	1509	1530.42	1.44	-1987	1649	1579	1527	1457	1405	1614	1492	1006	452	500	1110	1	1	201173933	3098	15.25	0.73	12	0.02	101.00	2105.00	1942	20231222	-20.70	1000	20240805	54.00	1875	-17.87	20240104	1000	54.00	20240805	1942	-20.70	20231222	1000	54.00	20240805	1.99	N	012030	500	1005 억	2896560	N	N	0	N	N
113	20241011	160251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1509	24	2	1.62	2267235415	1486620	195.38	1475	1597	1475	1930	1040	1485	1525.10	1.41	54681	1542	1513	1497	1468	1452	1505	1460	1006	445	500	1090	1	1	201173933	3036	14.94	0.72	12	0.74	101.00	2105.00	1942	20231222	-22.30	1000	20240805	50.90	1875	-19.52	20240104	1000	50.90	20240805	1942	-22.30	20231222	1000	50.90	20240805	2.00	N	012030	500	1005 억	2839974	N	N	0	N	N
114	20241011	150254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1505	20	2	1.35	2210984638	1449318	190.47	1475	1597	1475	1930	1040	1485	1525.53	1.41	53837	1542	1513	1497	1468	1452	1505	1460	1006	445	500	1090	1	1	201173933	3028	14.90	0.71	12	0.72	101.00	2105.00	1942	20231222	-22.50	1000	20240805	50.50	1875	-19.73	20240104	1000	50.50	20240805	1942	-22.50	20231222	1000	50.50	20240805	2.00	N	012030	500	1005 억	2839974	N	N	0	N	N
115	20241011	140255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1520	35	2	2.36	2052894878	1344641	176.72	1475	1597	1475	1930	1040	1485	1526.72	1.41	26759	1542	1513	1497	1468	1452	1505	1460	1006	445	500	1090	1	1	201173933	3058	15.05	0.72	12	0.67	101.00	2105.00	1942	20231222	-21.73	1000	20240805	52.00	1875	-18.93	20240104	1000	52.00	20240805	1942	-21.73	20231222	1000	52.00	20240805	2.00	N	012030	500	1005 억	2839974	N	N	0	N	N
116	20241011	130255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1505	20	2	1.35	1857004815	1215582	159.76	1475	1597	1475	1930	1040	1485	1527.67	1.41	-47825	1542	1513	1497	1468	1452	1505	1460	1006	445	500	1090	1	1	201173933	3028	14.90	0.71	12	0.60	101.00	2105.00	1942	20231222	-22.50	1000	20240805	50.50	1875	-19.73	20240104	1000	50.50	20240805	1942	-22.50	20231222	1000	50.50	20240805	2.00	N	012030	500	1005 억	2839974	N	N	0	N	N
117	20241011	120255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1501	16	2	1.08	1709008597	1116753	146.77	1475	1597	1475	1930	1040	1485	1530.34	1.41	-77639	1542	1513	1497	1468	1452	1505	1460	1006	445	500	1090	1	1	201173933	3020	14.86	0.71	12	0.56	101.00	2105.00	1942	20231222	-22.71	1000	20240805	50.10	1875	-19.95	20240104	1000	50.10	20240805	1942	-22.71	20231222	1000	50.10	20240805	2.00	N	012030	500	1005 억	2839974	N	N	0	N	N
118	20241011	110255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1482	-3	5	-0.20	248205298	167088	21.96	1475	1500	1475	1930	1040	1485	1485.48	1.41	6280	1542	1513	1497	1468	1452	1505	1460	1006	445	500	1090	1	1	201173933	2981	14.67	0.70	12	0.08	101.00	2105.00	1942	20231222	-23.69	1000	20240805	48.20	1875	-20.96	20240104	1000	48.20	20240805	1942	-23.69	20231222	1000	48.20	20240805	2.00	N	012030	500	1005 억	2839974	N	N	0	N	N
119	20241011	100300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1485	0	3	0.00	182405669	122728	16.13	1475	1500	1475	1930	1040	1485	1486.26	1.41	28571	1542	1513	1497	1468	1452	1505	1460	1006	445	500	1090	1	1	201173933	2987	14.70	0.71	12	0.06	101.00	2105.00	1942	20231222	-23.53	1000	20240805	48.50	1875	-20.80	20240104	1000	48.50	20240805	1942	-23.53	20231222	1000	48.50	20240805	2.00	N	012030	500	1005 억	2839974	N	N	0	N	N
120	20241011	090255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1494	9	2	0.61	6005737	4044	0.53	1475	1499	1475	1930	1040	1485	1485.10	1.41	1172	1542	1513	1497	1468	1452	1505	1460	1006	445	500	1090	1	1	201173933	3006	14.79	0.71	12	0.00	101.00	2105.00	1942	20231222	-23.07	1000	20240805	49.40	1875	-20.32	20240104	1000	49.40	20240805	1942	-23.07	20231222	1000	49.40	20240805	2.00	N	012030	500	1005 억	2839974	N	N	0	N	N
121	20241010	160259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1485	9	2	0.61	1138928751	756529	146.53	1515	1526	1481	1918	1034	1476	1505.53	1.37	75069	1540	1507	1477	1444	1414	1524	1461	1006	442	500	1090	1	1	201173933	2987	14.70	0.71	12	0.38	101.00	2105.00	1942	20231222	-23.53	1000	20240805	48.50	1875	-20.80	20240104	1000	48.50	20240805	1942	-23.53	20231222	1000	48.50	20240805	2.03	N	012030	500	1005 억	2764451	N	N	4	N	N
122	20241010	150304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1499	23	2	1.56	997514062	661501	128.12	1515	1526	1487	1918	1034	1476	1507.96	1.37	90549	1540	1507	1477	1444	1414	1524	1461	1006	442	500	1090	1	1	201173933	3016	14.84	0.71	12	0.33	101.00	2105.00	1942	20231222	-22.81	1000	20240805	49.90	1875	-20.05	20240104	1000	49.90	20240805	1942	-22.81	20231222	1000	49.90	20240805	2.03	N	012030	500	1005 억	2764451	N	N	4	N	N
123	20241010	140301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1504	28	2	1.90	816168085	540886	104.76	1515	1526	1487	1918	1034	1476	1508.95	1.37	76438	1540	1507	1477	1444	1414	1524	1461	1006	442	500	1090	1	1	201173933	3026	14.89	0.71	12	0.27	101.00	2105.00	1942	20231222	-22.55	1000	20240805	50.40	1875	-19.79	20240104	1000	50.40	20240805	1942	-22.55	20231222	1000	50.40	20240805	2.03	N	012030	500	1005 억	2764451	N	N	4	N	N
124	20241010	130300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1495	19	2	1.29	749949784	496733	96.21	1515	1526	1487	1918	1034	1476	1509.76	1.37	57237	1540	1507	1477	1444	1414	1524	1461	1006	442	500	1090	1	1	201173933	3008	14.80	0.71	12	0.25	101.00	2105.00	1942	20231222	-23.02	1000	20240805	49.50	1875	-20.27	20240104	1000	49.50	20240805	1942	-23.02	20231222	1000	49.50	20240805	2.03	N	012030	500	1005 억	2764451	N	N	4	N	N
125	20241010	120301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1499	23	2	1.56	682078612	451430	87.44	1515	1526	1487	1918	1034	1476	1510.93	1.37	72751	1540	1507	1477	1444	1414	1524	1461	1006	442	500	1090	1	1	201173933	3016	14.84	0.71	12	0.22	101.00	2105.00	1942	20231222	-22.81	1000	20240805	49.90	1875	-20.05	20240104	1000	49.90	20240805	1942	-22.81	20231222	1000	49.90	20240805	2.03	N	012030	500	1005 억	2764451	N	N	4	N	N
126	20241010	110259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1512	36	2	2.44	540726839	357441	69.23	1515	1526	1487	1918	1034	1476	1512.77	1.37	121546	1540	1507	1477	1444	1414	1524	1461	1006	442	500	1090	1	1	201173933	3042	14.97	0.72	12	0.18	101.00	2105.00	1942	20231222	-22.14	1000	20240805	51.20	1875	-19.36	20240104	1000	51.20	20240805	1942	-22.14	20231222	1000	51.20	20240805	2.03	N	012030	500	1005 억	2764451	N	N	4	N	N
127	20241010	100300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1525	49	2	3.32	400171586	264764	51.28	1515	1526	1487	1918	1034	1476	1511.43	1.37	112609	1540	1507	1477	1444	1414	1524	1461	1006	442	500	1090	1	1	201173933	3068	15.10	0.72	12	0.13	101.00	2105.00	1942	20231222	-21.47	1000	20240805	52.50	1875	-18.67	20240104	1000	52.50	20240805	1942	-21.47	20231222	1000	52.50	20240805	2.03	N	012030	500	1005 억	2764451	N	N	4	N	N
128	20241010	090300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1487	11	2	0.75	63604918	42246	8.18	1515	1515	1487	1918	1034	1476	1505.58	1.37	-6466	1540	1507	1477	1444	1414	1524	1461	1006	442	500	1090	1	1	201173933	2991	14.72	0.71	12	0.02	101.00	2105.00	1942	20231222	-23.43	1000	20240805	48.70	1875	-20.69	20240104	1000	48.70	20240805	1942	-23.43	20231222	1000	48.70	20240805	2.03	N	012030	500	1005 억	2764451	N	N	4	N	N
129	20241008	160300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1476	26	2	1.79	757312220	509061	181.40	1466	1510	1447	1885	1015	1450	1487.69	1.42	-71496	1502	1476	1451	1425	1400	1489	1438	1006	435	500	1070	1	1	201173933	2969	14.61	0.70	12	0.25	101.00	2105.00	1942	20231222	-24.00	1000	20240805	47.60	1875	-21.28	20240104	1000	47.60	20240805	1942	-24.00	20231222	1000	47.60	20240805	2.00	N	012030	500	1005 억	2849807	N	N	4	N	N
130	20241008	150301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1475	25	2	1.72	699836884	470110	167.52	1466	1510	1447	1885	1015	1450	1488.67	1.42	-77605	1502	1476	1451	1425	1400	1489	1438	1006	435	500	1070	1	1	201173933	2967	14.60	0.70	12	0.23	101.00	2105.00	1942	20231222	-24.05	1000	20240805	47.50	1875	-21.33	20240104	1000	47.50	20240805	1942	-24.05	20231222	1000	47.50	20240805	2.00	N	012030	500	1005 억	2849807	N	N	11	N	N
131	20241008	140301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1485	35	2	2.41	650169288	436557	155.56	1466	1510	1447	1885	1015	1450	1489.31	1.42	-71359	1502	1476	1451	1425	1400	1489	1438	1006	435	500	1070	1	1	201173933	2987	14.70	0.71	12	0.22	101.00	2105.00	1942	20231222	-23.53	1000	20240805	48.50	1875	-20.80	20240104	1000	48.50	20240805	1942	-23.53	20231222	1000	48.50	20240805	2.00	N	012030	500	1005 억	2849807	N	N	11	N	N
132	20241008	130300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1479	29	2	2.00	578301387	388181	138.32	1466	1510	1447	1885	1015	1450	1489.77	1.42	-71100	1502	1476	1451	1425	1400	1489	1438	1006	435	500	1070	1	1	201173933	2975	14.64	0.70	12	0.19	101.00	2105.00	1942	20231222	-23.84	1000	20240805	47.90	1875	-21.12	20240104	1000	47.90	20240805	1942	-23.84	20231222	1000	47.90	20240805	2.00	N	012030	500	1005 억	2849807	N	N	11	N	N
133	20241008	120300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1485	35	2	2.41	560221586	375998	133.98	1466	1510	1447	1885	1015	1450	1489.96	1.42	-71565	1502	1476	1451	1425	1400	1489	1438	1006	435	500	1070	1	1	201173933	2987	14.70	0.71	12	0.19	101.00	2105.00	1942	20231222	-23.53	1000	20240805	48.50	1875	-20.80	20240104	1000	48.50	20240805	1942	-23.53	20231222	1000	48.50	20240805	2.00	N	012030	500	1005 억	2849807	N	N	11	N	N
134	20241008	110259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1492	42	2	2.90	510109194	342171	121.93	1466	1510	1447	1885	1015	1450	1490.80	1.42	-58857	1502	1476	1451	1425	1400	1489	1438	1006	435	500	1070	1	1	201173933	3002	14.77	0.71	12	0.17	101.00	2105.00	1942	20231222	-23.17	1000	20240805	49.20	1875	-20.43	20240104	1000	49.20	20240805	1942	-23.17	20231222	1000	49.20	20240805	2.00	N	012030	500	1005 억	2849807	N	N	11	N	N
135	20241008	100301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1494	44	2	3.03	414159175	277527	98.89	1466	1510	1447	1885	1015	1450	1492.32	1.42	-57132	1502	1476	1451	1425	1400	1489	1438	1006	435	500	1070	1	1	201173933	3006	14.79	0.71	12	0.14	101.00	2105.00	1942	20231222	-23.07	1000	20240805	49.40	1875	-20.32	20240104	1000	49.40	20240805	1942	-23.07	20231222	1000	49.40	20240805	2.00	N	012030	500	1005 억	2849807	N	N	11	N	N
136	20241008	090300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1450	0	3	0.00	19437483	13345	4.76	1466	1466	1447	1885	1015	1450	1456.54	1.42	-7024	1502	1476	1451	1425	1400	1489	1438	1006	435	500	1070	1	1	201173933	2917	14.36	0.69	12	0.01	101.00	2105.00	1942	20231222	-25.33	1000	20240805	45.00	1875	-22.67	20240104	1000	45.00	20240805	1942	-25.33	20231222	1000	45.00	20240805	2.00	N	012030	500	1005 억	2849807	N	N	11	N	N
137	20241007	160259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1450	1	2	0.07	406644102	280355	54.92	1447	1477	1426	1883	1015	1449	1450.46	1.39	29124	1521	1485	1464	1428	1407	1474	1417	1006	434	500	1070	1	1	201173933	2917	14.36	0.69	12	0.14	101.00	2105.00	1942	20231222	-25.33	1000	20240805	45.00	1875	-22.67	20240104	1000	45.00	20240805	1942	-25.33	20231222	1000	45.00	20240805	2.03	N	012030	500	1005 억	2801912	N	N	11	N	N
138	20241007	150256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1453	4	2	0.28	358093158	246862	48.36	1447	1477	1426	1883	1015	1449	1450.58	1.39	22154	1521	1485	1464	1428	1407	1474	1417	1006	434	500	1070	1	1	201173933	2923	14.39	0.69	12	0.12	101.00	2105.00	1942	20231222	-25.18	1000	20240805	45.30	1875	-22.51	20240104	1000	45.30	20240805	1942	-25.18	20231222	1000	45.30	20240805	2.03	N	012030	500	1005 억	2801912	N	N	0	N	N
139	20241007	140314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1447	-2	5	-0.14	309893421	213626	41.85	1447	1477	1426	1883	1015	1449	1450.64	1.39	15758	1521	1485	1464	1428	1407	1474	1417	1006	434	500	1070	1	1	201173933	2911	14.33	0.69	12	0.11	101.00	2105.00	1942	20231222	-25.49	1000	20240805	44.70	1875	-22.83	20240104	1000	44.70	20240805	1942	-25.49	20231222	1000	44.70	20240805	2.03	N	012030	500	1005 억	2801912	N	N	0	N	N
140	20241007	130256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1450	1	2	0.07	248856554	171481	33.59	1447	1477	1426	1883	1015	1449	1451.22	1.39	1534	1521	1485	1464	1428	1407	1474	1417	1006	434	500	1070	1	1	201173933	2917	14.36	0.69	12	0.09	101.00	2105.00	1942	20231222	-25.33	1000	20240805	45.00	1875	-22.67	20240104	1000	45.00	20240805	1942	-25.33	20231222	1000	45.00	20240805	2.03	N	012030	500	1005 억	2801912	N	N	0	N	N
141	20241007	120321	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1447	-2	5	-0.14	228857865	157700	30.89	1447	1477	1426	1883	1015	1449	1451.22	1.39	1114	1521	1485	1464	1428	1407	1474	1417	1006	434	500	1070	1	1	201173933	2911	14.33	0.69	12	0.08	101.00	2105.00	1942	20231222	-25.49	1000	20240805	44.70	1875	-22.83	20240104	1000	44.70	20240805	1942	-25.49	20231222	1000	44.70	20240805	2.03	N	012030	500	1005 억	2801912	N	N	0	N	N
142	20241007	110254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1447	-2	5	-0.14	203013341	139898	27.41	1447	1477	1426	1883	1015	1449	1451.15	1.39	2327	1521	1485	1464	1428	1407	1474	1417	1006	434	500	1070	1	1	201173933	2911	14.33	0.69	12	0.07	101.00	2105.00	1942	20231222	-25.49	1000	20240805	44.70	1875	-22.83	20240104	1000	44.70	20240805	1942	-25.49	20231222	1000	44.70	20240805	2.03	N	012030	500	1005 억	2801912	N	N	0	N	N
143	20241007	100252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1458	9	2	0.62	126591823	87456	17.13	1447	1458	1426	1883	1015	1449	1447.49	1.39	7216	1521	1485	1464	1428	1407	1474	1417	1006	434	500	1070	1	1	201173933	2933	14.44	0.69	12	0.04	101.00	2105.00	1942	20231222	-24.92	1000	20240805	45.80	1875	-22.24	20240104	1000	45.80	20240805	1942	-24.92	20231222	1000	45.80	20240805	2.03	N	012030	500	1005 억	2801912	N	N	0	N	N
144	20241007	090240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1442	-7	5	-0.48	19717545	13675	2.68	1447	1447	1426	1883	1015	1449	1441.87	1.39	-9020	1521	1485	1464	1428	1407	1474	1417	1006	434	500	1070	1	1	201173933	2901	14.28	0.69	12	0.01	101.00	2105.00	1942	20231222	-25.75	1000	20240805	44.20	1875	-23.09	20240104	1000	44.20	20240805	1942	-25.75	20231222	1000	44.20	20240805	2.03	N	012030	500	1005 억	2801912	N	N	0	N	N
145	20241004	160245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1449	-51	5	-3.40	736283974	503753	56.19	1490	1500	1443	1950	1050	1500	1461.61	1.50	-212400	1590	1544	1472	1426	1354	1568	1450	1006	450	500	1110	1	1	201173933	2915	14.35	0.69	12	0.25	101.00	2105.00	1942	20231222	-25.39	1000	20240805	44.90	1875	-22.72	20240104	1000	44.90	20240805	1942	-25.39	20231222	1000	44.90	20240805	1.99	N	012030	500	1005 억	3015979	N	N	0	N	N
146	20241004	150245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1448	-52	5	-3.47	679632000	464645	51.83	1490	1500	1443	1950	1050	1500	1462.69	1.50	-196032	1590	1544	1472	1426	1354	1568	1450	1006	450	500	1110	1	1	201173933	2913	14.34	0.69	12	0.23	101.00	2105.00	1942	20231222	-25.44	1000	20240805	44.80	1875	-22.77	20240104	1000	44.80	20240805	1942	-25.44	20231222	1000	44.80	20240805	1.99	N	012030	500	1005 억	3015979	N	N	0	N	N
147	20241004	140246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1450	-50	5	-3.33	626829952	428174	47.76	1490	1500	1443	1950	1050	1500	1463.96	1.50	-190036	1590	1544	1472	1426	1354	1568	1450	1006	450	500	1110	1	1	201173933	2917	14.36	0.69	12	0.21	101.00	2105.00	1942	20231222	-25.33	1000	20240805	45.00	1875	-22.67	20240104	1000	45.00	20240805	1942	-25.33	20231222	1000	45.00	20240805	1.99	N	012030	500	1005 억	3015979	N	N	0	N	N
148	20241004	130245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1458	-42	5	-2.80	496747549	338500	37.76	1490	1500	1451	1950	1050	1500	1467.50	1.50	-149846	1590	1544	1472	1426	1354	1568	1450	1006	450	500	1110	1	1	201173933	2933	14.44	0.69	12	0.17	101.00	2105.00	1942	20231222	-24.92	1000	20240805	45.80	1875	-22.24	20240104	1000	45.80	20240805	1942	-24.92	20231222	1000	45.80	20240805	1.99	N	012030	500	1005 억	3015979	N	N	0	N	N
149	20241004	120245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1458	-42	5	-2.80	464368597	316252	35.28	1490	1500	1451	1950	1050	1500	1468.35	1.50	-135803	1590	1544	1472	1426	1354	1568	1450	1006	450	500	1110	1	1	201173933	2933	14.44	0.69	12	0.16	101.00	2105.00	1942	20231222	-24.92	1000	20240805	45.80	1875	-22.24	20240104	1000	45.80	20240805	1942	-24.92	20231222	1000	45.80	20240805	1.99	N	012030	500	1005 억	3015979	N	N	0	N	N
150	20241004	110246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1460	-40	5	-2.67	344558239	233975	26.10	1490	1500	1459	1950	1050	1500	1472.63	1.50	-71795	1590	1544	1472	1426	1354	1568	1450	1006	450	500	1110	1	1	201173933	2937	14.46	0.69	12	0.12	101.00	2105.00	1942	20231222	-24.82	1000	20240805	46.00	1875	-22.13	20240104	1000	46.00	20240805	1942	-24.82	20231222	1000	46.00	20240805	1.99	N	012030	500	1005 억	3015979	N	N	0	N	N
151	20241004	100245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1478	-22	5	-1.47	154714833	104358	11.64	1490	1500	1461	1950	1050	1500	1482.54	1.50	-20107	1590	1544	1472	1426	1354	1568	1450	1006	450	500	1110	1	1	201173933	2973	14.63	0.70	12	0.05	101.00	2105.00	1942	20231222	-23.89	1000	20240805	47.80	1875	-21.17	20240104	1000	47.80	20240805	1942	-23.89	20231222	1000	47.80	20240805	1.99	N	012030	500	1005 억	3015979	N	N	0	N	N
152	20241004	090243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1496	-4	5	-0.27	24451726	16512	1.84	1490	1498	1461	1950	1050	1500	1480.85	1.50	934	1590	1544	1472	1426	1354	1568	1450	1006	450	500	1110	1	1	201173933	3010	14.81	0.71	12	0.01	101.00	2105.00	1942	20231222	-22.97	1000	20240805	49.60	1875	-20.21	20240104	1000	49.60	20240805	1942	-22.97	20231222	1000	49.60	20240805	1.99	N	012030	500	1005 억	3015979	N	N	0	N	N
153	20241002	160243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1500	50	2	3.45	1307403724	887191	74.57	1400	1518	1400	1885	1015	1450	1473.60	1.48	39522	1526	1488	1459	1421	1392	1473	1406	1006	435	500	1070	1	1	201173933	3018	14.85	0.71	12	0.44	101.00	2105.00	1942	20231222	-22.76	1000	20240805	50.00	1875	-20.00	20240104	1000	50.00	20240805	1942	-22.76	20231222	1000	50.00	20240805	1.96	N	012030	500	1005 억	2975911	N	N	5	N	N
154	20241002	150247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1483	33	2	2.28	1182992867	803876	67.57	1400	1518	1400	1885	1015	1450	1471.61	1.48	6535	1526	1488	1459	1421	1392	1473	1406	1006	435	500	1070	1	1	201173933	2983	14.68	0.70	12	0.40	101.00	2105.00	1942	20231222	-23.64	1000	20240805	48.30	1875	-20.91	20240104	1000	48.30	20240805	1942	-23.64	20231222	1000	48.30	20240805	1.96	N	012030	500	1005 억	2975911	N	N	5	N	N
155	20241002	140245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1493	43	2	2.97	1049984028	714522	60.06	1400	1518	1400	1885	1015	1450	1469.49	1.48	-8132	1526	1488	1459	1421	1392	1473	1406	1006	435	500	1070	1	1	201173933	3004	14.78	0.71	12	0.36	101.00	2105.00	1942	20231222	-23.12	1000	20240805	49.30	1875	-20.37	20240104	1000	49.30	20240805	1942	-23.12	20231222	1000	49.30	20240805	1.96	N	012030	500	1005 억	2975911	N	N	5	N	N
156	20241002	130246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1482	32	2	2.21	800958219	547948	46.06	1400	1494	1400	1885	1015	1450	1461.74	1.48	-39797	1526	1488	1459	1421	1392	1473	1406	1006	435	500	1070	1	1	201173933	2981	14.67	0.70	12	0.27	101.00	2105.00	1942	20231222	-23.69	1000	20240805	48.20	1875	-20.96	20240104	1000	48.20	20240805	1942	-23.69	20231222	1000	48.20	20240805	1.96	N	012030	500	1005 억	2975911	N	N	5	N	N
157	20241002	120243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1481	31	2	2.14	676006994	463733	38.98	1400	1487	1400	1885	1015	1450	1457.75	1.48	-42891	1526	1488	1459	1421	1392	1473	1406	1006	435	500	1070	1	1	201173933	2979	14.66	0.70	12	0.23	101.00	2105.00	1942	20231222	-23.74	1000	20240805	48.10	1875	-21.01	20240104	1000	48.10	20240805	1942	-23.74	20231222	1000	48.10	20240805	1.96	N	012030	500	1005 억	2975911	N	N	5	N	N
158	20241002	110241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1475	25	2	1.72	553122821	380736	32.00	1400	1480	1400	1885	1015	1450	1452.77	1.48	-59447	1526	1488	1459	1421	1392	1473	1406	1006	435	500	1070	1	1	201173933	2967	14.60	0.70	12	0.19	101.00	2105.00	1942	20231222	-24.05	1000	20240805	47.50	1875	-21.33	20240104	1000	47.50	20240805	1942	-24.05	20231222	1000	47.50	20240805	1.96	N	012030	500	1005 억	2975911	N	N	5	N	N
159	20241002	100242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1452	2	2	0.14	325446430	225843	18.98	1400	1466	1400	1885	1015	1450	1441.03	1.48	-30827	1526	1488	1459	1421	1392	1473	1406	1006	435	500	1070	1	1	201173933	2921	14.38	0.69	12	0.11	101.00	2105.00	1942	20231222	-25.23	1000	20240805	45.20	1875	-22.56	20240104	1000	45.20	20240805	1942	-25.23	20231222	1000	45.20	20240805	1.96	N	012030	500	1005 억	2975911	N	N	5	N	N
160	20241002	090239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1418	-32	5	-2.21	48868995	34783	2.92	1400	1421	1400	1885	1015	1450	1404.97	1.48	7795	1526	1488	1459	1421	1392	1473	1406	1006	435	500	1070	1	1	201173933	2853	14.04	0.67	12	0.02	101.00	2105.00	1942	20231222	-26.98	1000	20240805	41.80	1875	-24.37	20240104	1000	41.80	20240805	1942	-26.98	20231222	1000	41.80	20240805	1.96	N	012030	500	1005 억	2975911	N	N	5	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History