KissMeData/130660/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12710	-660	5	-4.94	7302636600	570726	167.20	12850	12960	12600	17380	9360	13370	12791.03	4.63	0	-1246	13870	13620	13480	13230	13090	13550	13160	163	4010	500	8550	10	1	32600000	4143	26.70	4.00	12	1.75	476.00	3178.00	19500	20240718	-34.82	6730	20240418	88.86	19500	-34.82	20240718	6730	88.86	20240418	19500	-34.82	20240718	6730	88.86	20240418	4.06	N	130660	500	163 억		1509703	N	N	1785	N	00	N
3	20241031	150932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12780	-590	5	-4.41	6851063260	535278	156.82	12850	12960	12600	17380	9360	13370	12794.26	4.63	0	299	13870	13620	13480	13230	13090	13550	13160	163	4010	500	8550	10	1	32600000	4166	26.85	4.02	12	1.64	476.00	3178.00	19500	20240718	-34.46	6730	20240418	89.90	19500	-34.46	20240718	6730	89.90	20240418	19500	-34.46	20240718	6730	89.90	20240418	4.06	N	130660	500	163 억		1509703	N	N	195	N	00	N
4	20241031	140931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12870	-500	5	-3.74	6279012500	490615	143.73	12850	12960	12600	17380	9360	13370	12792.98	4.63	0	1353	13870	13620	13480	13230	13090	13550	13160	163	4010	500	8550	10	1	32600000	4196	27.04	4.05	12	1.50	476.00	3178.00	19500	20240718	-34.00	6730	20240418	91.23	19500	-34.00	20240718	6730	91.23	20240418	19500	-34.00	20240718	6730	91.23	20240418	4.06	N	130660	500	163 억		1509703	N	N	195	N	00	N
5	20241031	130930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12920	-450	5	-3.37	5866477680	458586	134.35	12850	12960	12600	17380	9360	13370	12786.84	4.63	0	4743	13870	13620	13480	13230	13090	13550	13160	163	4010	500	8550	10	1	32600000	4212	27.14	4.07	12	1.41	476.00	3178.00	19500	20240718	-33.74	6730	20240418	91.98	19500	-33.74	20240718	6730	91.98	20240418	19500	-33.74	20240718	6730	91.98	20240418	4.06	N	130660	500	163 억		1509703	N	N	195	N	00	N
6	20241031	120930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12840	-530	5	-3.96	5436283030	425227	124.58	12850	12960	12600	17380	9360	13370	12778.19	4.63	0	5573	13870	13620	13480	13230	13090	13550	13160	163	4010	500	8550	10	1	32600000	4186	26.97	4.04	12	1.30	476.00	3178.00	19500	20240718	-34.15	6730	20240418	90.79	19500	-34.15	20240718	6730	90.79	20240418	19500	-34.15	20240718	6730	90.79	20240418	4.06	N	130660	500	163 억		1509703	N	N	195	N	00	N
7	20241031	110930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12860	-510	5	-3.81	4913565420	384395	112.61	12850	12960	12600	17380	9360	13370	12775.67	4.63	0	4314	13870	13620	13480	13230	13090	13550	13160	163	4010	500	8550	10	1	32600000	4192	27.02	4.05	12	1.18	476.00	3178.00	19500	20240718	-34.05	6730	20240418	91.08	19500	-34.05	20240718	6730	91.08	20240418	19500	-34.05	20240718	6730	91.08	20240418	4.06	N	130660	500	163 억		1509703	N	N	195	N	00	N
8	20241031	100930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12810	-560	5	-4.19	4120266420	322674	94.53	12850	12960	12600	17380	9360	13370	12760.68	4.63	0	3316	13870	13620	13480	13230	13090	13550	13160	163	4010	500	8550	10	1	32600000	4176	26.91	4.03	12	0.99	476.00	3178.00	19500	20240718	-34.31	6730	20240418	90.34	19500	-34.31	20240718	6730	90.34	20240418	19500	-34.31	20240718	6730	90.34	20240418	4.06	N	130660	500	163 억		1509703	N	N	195	N	00	N
9	20241031	090927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12650	-720	5	-5.39	2383245010	186183	54.55	12850	12960	12600	17380	9360	13370	12786.52	4.63	0	17986	13870	13620	13480	13230	13090	13550	13160	163	4010	500	8550	10	1	32600000	4124	26.58	3.98	12	0.57	476.00	3178.00	19500	20240718	-35.13	6730	20240418	87.96	19500	-35.13	20240718	6730	87.96	20240418	19500	-35.13	20240718	6730	87.96	20240418	4.06	N	130660	500	163 억		1509703	N	N	195	N	00	N
10	20241030	160926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13370	-100	5	-0.74	4532836630	335262	51.17	13580	13730	13340	17510	9430	13470	13520.90	4.67	0	-14260	14096	13782	13586	13272	13076	13685	13175	163	4040	500	8620	10	1	32600000	4359	28.09	4.21	12	1.03	476.00	3178.00	19500	20240718	-31.44	6730	20240418	98.66	19500	-31.44	20240718	6730	98.66	20240418	19500	-31.44	20240718	6730	98.66	20240418	4.10	N	130660	500	163 억		1523738	N	N	195	N	00	N
11	20241030	150948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13430	-40	5	-0.30	4265450000	315289	48.12	13580	13730	13340	17510	9430	13470	13528.73	4.67	0	-15274	14096	13782	13586	13272	13076	13685	13175	163	4040	500	8620	10	1	32600000	4378	28.21	4.23	12	0.97	476.00	3178.00	19500	20240718	-31.13	6730	20240418	99.55	19500	-31.13	20240718	6730	99.55	20240418	19500	-31.13	20240718	6730	99.55	20240418	4.10	N	130660	500	163 억		1523738	N	N	0	N	00	N
12	20241030	140927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13340	-130	5	-0.97	3885483190	286872	43.78	13580	13730	13340	17510	9430	13470	13544.35	4.67	0	-12327	14096	13782	13586	13272	13076	13685	13175	163	4040	500	8620	10	1	32600000	4349	28.03	4.20	12	0.88	476.00	3178.00	19500	20240718	-31.59	6730	20240418	98.22	19500	-31.59	20240718	6730	98.22	20240418	19500	-31.59	20240718	6730	98.22	20240418	4.10	N	130660	500	163 억		1523738	N	N	0	N	00	N
13	20241030	130933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13470	0	3	0.00	3185232300	234758	35.83	13580	13730	13450	17510	9430	13470	13568.22	4.67	0	4184	14096	13782	13586	13272	13076	13685	13175	163	4040	500	8620	10	1	32600000	4391	28.30	4.24	12	0.72	476.00	3178.00	19500	20240718	-30.92	6730	20240418	100.15	19500	-30.92	20240718	6730	100.15	20240418	19500	-30.92	20240718	6730	100.15	20240418	4.10	N	130660	500	163 억		1523738	N	N	0	N	00	N
14	20241030	120947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13510	40	2	0.30	2871125410	211461	32.27	13580	13730	13460	17510	9430	13470	13577.65	4.67	0	2090	14096	13782	13586	13272	13076	13685	13175	163	4040	500	8620	10	1	32600000	4404	28.38	4.25	12	0.65	476.00	3178.00	19500	20240718	-30.72	6730	20240418	100.74	19500	-30.72	20240718	6730	100.74	20240418	19500	-30.72	20240718	6730	100.74	20240418	4.10	N	130660	500	163 억		1523738	N	N	0	N	00	N
15	20241030	110930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13500	30	2	0.22	2549512700	187671	28.64	13580	13730	13460	17510	9430	13470	13585.11	4.67	0	-903	14096	13782	13586	13272	13076	13685	13175	163	4040	500	8620	10	1	32600000	4401	28.36	4.25	12	0.58	476.00	3178.00	19500	20240718	-30.77	6730	20240418	100.59	19500	-30.77	20240718	6730	100.59	20240418	19500	-30.77	20240718	6730	100.59	20240418	4.10	N	130660	500	163 억		1523738	N	N	0	N	00	N
16	20241030	100926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13670	200	2	1.48	1656513920	122160	18.64	13580	13680	13460	17510	9430	13470	13560.32	4.67	0	283	14096	13782	13586	13272	13076	13685	13175	163	4040	500	8620	10	1	32600000	4456	28.72	4.30	12	0.37	476.00	3178.00	19500	20240718	-29.90	6730	20240418	103.12	19500	-29.90	20240718	6730	103.12	20240418	19500	-29.90	20240718	6730	103.12	20240418	4.10	N	130660	500	163 억		1523738	N	N	0	N	00	N
17	20241030	090931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13470	0	3	0.00	629849150	46489	7.09	13580	13630	13470	17510	9430	13470	13548.62	4.67	0	-17057	14096	13782	13586	13272	13076	13685	13175	163	4040	500	8620	10	1	32600000	4391	28.30	4.24	12	0.14	476.00	3178.00	19500	20240718	-30.92	6730	20240418	100.15	19500	-30.92	20240718	6730	100.15	20240418	19500	-30.92	20240718	6730	100.15	20240418	4.10	N	130660	500	163 억		1523738	N	N	0	N	00	N
18	20241029	160856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13470	20	2	0.15	8846740680	646633	48.56	13780	13900	13390	17480	9420	13450	13681.84	4.66	0	4697	14850	14150	13600	12900	12350	14500	13250	163	4030	500	8600	10	1	32600000	4391	28.30	4.24	12	1.98	476.00	3178.00	19500	20240718	-30.92	6730	20240418	100.15	19500	-30.92	20240718	6730	100.15	20240418	19500	-30.92	20240718	6730	100.15	20240418	4.18	N	130660	500	163 억		1517560	N	N	98	N	00	N
19	20241029	150910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13440	-10	5	-0.07	8642373820	631441	47.42	13780	13900	13390	17480	9420	13450	13686.75	4.66	0	5591	14850	14150	13600	12900	12350	14500	13250	163	4030	500	8600	10	1	32600000	4381	28.24	4.23	12	1.94	476.00	3178.00	19500	20240718	-31.08	6730	20240418	99.70	19500	-31.08	20240718	6730	99.70	20240418	19500	-31.08	20240718	6730	99.70	20240418	4.18	N	130660	500	163 억		1517560	N	N	98	N	00	N
20	20241029	140806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13510	60	2	0.45	7660615100	558422	41.94	13780	13900	13470	17480	9420	13450	13718.33	4.66	0	-2550	14850	14150	13600	12900	12350	14500	13250	163	4030	500	8600	10	1	32600000	4404	28.38	4.25	12	1.71	476.00	3178.00	19500	20240718	-30.72	6730	20240418	100.74	19500	-30.72	20240718	6730	100.74	20240418	19500	-30.72	20240718	6730	100.74	20240418	4.18	N	130660	500	163 억		1517560	N	N	98	N	00	N
21	20241029	130903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13540	90	2	0.67	7148174670	520533	39.09	13780	13900	13470	17480	9420	13450	13732.41	4.66	0	11830	14850	14150	13600	12900	12350	14500	13250	163	4030	500	8600	10	1	32600000	4414	28.45	4.26	12	1.60	476.00	3178.00	19500	20240718	-30.56	6730	20240418	101.19	19500	-30.56	20240718	6730	101.19	20240418	19500	-30.56	20240718	6730	101.19	20240418	4.18	N	130660	500	163 억		1517560	N	N	98	N	00	N
22	20241029	120906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13540	90	2	0.67	6859432250	499246	37.49	13780	13900	13470	17480	9420	13450	13739.58	4.66	0	17992	14850	14150	13600	12900	12350	14500	13250	163	4030	500	8600	10	1	32600000	4414	28.45	4.26	12	1.53	476.00	3178.00	19500	20240718	-30.56	6730	20240418	101.19	19500	-30.56	20240718	6730	101.19	20240418	19500	-30.56	20240718	6730	101.19	20240418	4.18	N	130660	500	163 억		1517560	N	N	98	N	00	N
23	20241029	110921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13560	110	2	0.82	6611437750	480926	36.12	13780	13900	13470	17480	9420	13450	13747.31	4.66	0	19489	14850	14150	13600	12900	12350	14500	13250	163	4030	500	8600	10	1	32600000	4421	28.49	4.27	12	1.48	476.00	3178.00	19500	20240718	-30.46	6730	20240418	101.49	19500	-30.46	20240718	6730	101.49	20240418	19500	-30.46	20240718	6730	101.49	20240418	4.18	N	130660	500	163 억		1517560	N	N	98	N	00	N
24	20241029	100901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13750	300	2	2.23	5772391140	419182	31.48	13780	13900	13600	17480	9420	13450	13770.61	4.66	0	27134	14850	14150	13600	12900	12350	14500	13250	163	4030	500	8600	10	1	32600000	4483	28.89	4.33	12	1.29	476.00	3178.00	19500	20240718	-29.49	6730	20240418	104.31	19500	-29.49	20240718	6730	104.31	20240418	19500	-29.49	20240718	6730	104.31	20240418	4.18	N	130660	500	163 억		1517560	N	N	98	N	00	N
25	20241028	160854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13450	400	2	3.07	18073260750	1323782	384.49	13050	14300	13050	16960	9140	13050	13653.03	4.66	0	903	13710	13380	13170	12840	12630	13275	12735	163	3910	500	8350	10	1	32600000	4385	28.26	4.23	12	4.06	476.00	3178.00	19500	20240718	-31.03	6730	20240418	99.85	19500	-31.03	20240718	6730	99.85	20240418	19500	-31.03	20240718	6730	99.85	20240418	4.19	N	130660	500	163 억		1518362	N	N	98	N	00	N
26	20241028	150859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13450	400	2	3.07	17705125570	1296429	376.54	13050	14300	13050	16960	9140	13050	13656.90	4.66	0	-6485	13710	13380	13170	12840	12630	13275	12735	163	3910	500	8350	10	1	32600000	4385	28.26	4.23	12	3.98	476.00	3178.00	19500	20240718	-31.03	6730	20240418	99.85	19500	-31.03	20240718	6730	99.85	20240418	19500	-31.03	20240718	6730	99.85	20240418	4.19	N	130660	500	163 억		1518362	N	N	356	N	00	N
27	20241028	140901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13520	470	2	3.60	16939097270	1239643	360.05	13050	14300	13050	16960	9140	13050	13664.55	4.66	0	-8357	13710	13380	13170	12840	12630	13275	12735	163	3910	500	8350	10	1	32600000	4408	28.40	4.25	12	3.80	476.00	3178.00	19500	20240718	-30.67	6730	20240418	100.89	19500	-30.67	20240718	6730	100.89	20240418	19500	-30.67	20240718	6730	100.89	20240418	4.19	N	130660	500	163 억		1518362	N	N	356	N	00	N
28	20241028	130853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13530	480	2	3.68	16450247070	1203444	349.54	13050	14300	13050	16960	9140	13050	13669.37	4.66	0	-12528	13710	13380	13170	12840	12630	13275	12735	163	3910	500	8350	10	1	32600000	4411	28.42	4.26	12	3.69	476.00	3178.00	19500	20240718	-30.62	6730	20240418	101.04	19500	-30.62	20240718	6730	101.04	20240418	19500	-30.62	20240718	6730	101.04	20240418	4.19	N	130660	500	163 억		1518362	N	N	356	N	00	N
29	20241028	120859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13480	430	2	3.30	16090060080	1176771	341.79	13050	14300	13050	16960	9140	13050	13673.12	4.66	0	-13056	13710	13380	13170	12840	12630	13275	12735	163	3910	500	8350	10	1	32600000	4394	28.32	4.24	12	3.61	476.00	3178.00	19500	20240718	-30.87	6730	20240418	100.30	19500	-30.87	20240718	6730	100.30	20240418	19500	-30.87	20240718	6730	100.30	20240418	4.19	N	130660	500	163 억		1518362	N	N	356	N	00	N
30	20241028	110743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13480	430	2	3.30	14710831970	1075093	312.26	13050	14300	13050	16960	9140	13050	13683.38	4.66	0	-11835	13710	13380	13170	12840	12630	13275	12735	163	3910	500	8350	10	1	32600000	4394	28.32	4.24	12	3.30	476.00	3178.00	19500	20240718	-30.87	6730	20240418	100.30	19500	-30.87	20240718	6730	100.30	20240418	19500	-30.87	20240718	6730	100.30	20240418	4.19	N	130660	500	163 억		1518362	N	N	356	N	00	N
31	20241028	100854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13530	480	2	3.68	13077602660	954110	277.12	13050	14300	13050	16960	9140	13050	13706.68	4.66	0	-10936	13710	13380	13170	12840	12630	13275	12735	163	3910	500	8350	10	1	32600000	4411	28.42	4.26	12	2.93	476.00	3178.00	19500	20240718	-30.62	6730	20240418	101.04	19500	-30.62	20240718	6730	101.04	20240418	19500	-30.62	20240718	6730	101.04	20240418	4.19	N	130660	500	163 억		1518362	N	N	356	N	00	N
32	20241028	090854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13060	10	2	0.08	300103450	22842	6.63	13050	13250	13050	16960	9140	13050	13138.67	4.66	0	2930	13710	13380	13170	12840	12630	13275	12735	163	3910	500	8350	10	1	32600000	4258	27.44	4.11	12	0.07	476.00	3178.00	19500	20240718	-33.03	6730	20240418	94.06	19500	-33.03	20240718	6730	94.06	20240418	19500	-33.03	20240718	6730	94.06	20240418	4.19	N	130660	500	163 억		1518362	N	N	356	N	00	N
33	20241025	160857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13050	-370	5	-2.76	4396485210	334750	107.49	13310	13500	12960	17440	9400	13420	13132.60	4.76	0	-24492	13786	13602	13366	13182	12946	13695	13275	163	4020	500	8580	10	1	32600000	4254	27.42	4.11	12	1.03	476.00	3178.00	19500	20240718	-33.08	6730	20240418	93.91	19500	-33.08	20240718	6730	93.91	20240418	19500	-33.08	20240718	6730	93.91	20240418	4.20	N	130660	500	163 억		1550180	N	N	356	N	00	N
34	20241025	150858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13000	-420	5	-3.13	4195471720	319310	102.53	13310	13500	12960	17440	9400	13420	13138.10	4.76	0	-25359	13786	13602	13366	13182	12946	13695	13275	163	4020	500	8580	10	1	32600000	4238	27.31	4.09	12	0.98	476.00	3178.00	19500	20240718	-33.33	6730	20240418	93.16	19500	-33.33	20240718	6730	93.16	20240418	19500	-33.33	20240718	6730	93.16	20240418	4.20	N	130660	500	163 억		1550180	N	N	262	N	00	N
35	20241025	140856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13000	-420	5	-3.13	3523267330	267561	85.91	13310	13500	13000	17440	9400	13420	13166.93	4.76	0	-24860	13786	13602	13366	13182	12946	13695	13275	163	4020	500	8580	10	1	32600000	4238	27.31	4.09	12	0.82	476.00	3178.00	19500	20240718	-33.33	6730	20240418	93.16	19500	-33.33	20240718	6730	93.16	20240418	19500	-33.33	20240718	6730	93.16	20240418	4.20	N	130660	500	163 억		1550180	N	N	262	N	00	N
36	20241025	130857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13060	-360	5	-2.68	3010892380	228187	73.27	13310	13500	13010	17440	9400	13420	13193.63	4.76	0	-20983	13786	13602	13366	13182	12946	13695	13275	163	4020	500	8580	10	1	32600000	4258	27.44	4.11	12	0.70	476.00	3178.00	19500	20240718	-33.03	6730	20240418	94.06	19500	-33.03	20240718	6730	94.06	20240418	19500	-33.03	20240718	6730	94.06	20240418	4.20	N	130660	500	163 억		1550180	N	N	262	N	00	N
37	20241025	120900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13100	-320	5	-2.38	2811981490	212948	68.38	13310	13500	13010	17440	9400	13420	13203.77	4.76	0	-20864	13786	13602	13366	13182	12946	13695	13275	163	4020	500	8580	10	1	32600000	4271	27.52	4.12	12	0.65	476.00	3178.00	19500	20240718	-32.82	6730	20240418	94.65	19500	-32.82	20240718	6730	94.65	20240418	19500	-32.82	20240718	6730	94.65	20240418	4.20	N	130660	500	163 억		1550180	N	N	262	N	00	N
38	20241025	110854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13060	-360	5	-2.68	2391057140	180660	58.01	13310	13500	13050	17440	9400	13420	13233.86	4.76	0	-22566	13786	13602	13366	13182	12946	13695	13275	163	4020	500	8580	10	1	32600000	4258	27.44	4.11	12	0.55	476.00	3178.00	19500	20240718	-33.03	6730	20240418	94.06	19500	-33.03	20240718	6730	94.06	20240418	19500	-33.03	20240718	6730	94.06	20240418	4.20	N	130660	500	163 억		1550180	N	N	262	N	00	N
39	20241025	100856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13180	-240	5	-1.79	1536042640	115571	37.11	13310	13500	13150	17440	9400	13420	13289.51	4.76	0	-14542	13786	13602	13366	13182	12946	13695	13275	163	4020	500	8580	10	1	32600000	4297	27.69	4.15	12	0.35	476.00	3178.00	19500	20240718	-32.41	6730	20240418	95.84	19500	-32.41	20240718	6730	95.84	20240418	19500	-32.41	20240718	6730	95.84	20240418	4.20	N	130660	500	163 억		1550180	N	N	262	N	00	N
40	20241025	090859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13340	-80	5	-0.60	460391950	34506	11.08	13310	13500	13270	17440	9400	13420	13339.51	4.76	0	-1757	13786	13602	13366	13182	12946	13695	13275	163	4020	500	8580	10	1	32600000	4349	28.03	4.20	12	0.11	476.00	3178.00	19500	20240718	-31.59	6730	20240418	98.22	19500	-31.59	20240718	6730	98.22	20240418	19500	-31.59	20240718	6730	98.22	20240418	4.20	N	130660	500	163 억		1550180	N	N	262	N	00	N
41	20241024	160839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13420	30	2	0.22	4027332050	300309	81.59	13200	13550	13130	17400	9380	13390	13410.61	4.72	0	8603	13863	13626	13493	13256	13123	13560	13190	163	4010	500	8560	10	1	32600000	4375	28.19	4.22	12	0.92	476.00	3178.00	19500	20240718	-31.18	6730	20240418	99.41	19500	-31.18	20240718	6730	99.41	20240418	19500	-31.18	20240718	6730	99.41	20240418	4.36	N	130660	500	163 억		1539651	N	N	262	N	00	N
42	20241024	150848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13410	20	2	0.15	3678366910	274296	74.52	13200	13550	13130	17400	9380	13390	13410.23	4.72	0	5349	13863	13626	13493	13256	13123	13560	13190	163	4010	500	8560	10	1	32600000	4372	28.17	4.22	12	0.84	476.00	3178.00	19500	20240718	-31.23	6730	20240418	99.26	19500	-31.23	20240718	6730	99.26	20240418	19500	-31.23	20240718	6730	99.26	20240418	4.36	N	130660	500	163 억		1539651	N	N	205	N	00	N
43	20241024	140836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13390	0	3	0.00	2825243560	210937	57.31	13200	13550	13130	17400	9380	13390	13393.78	4.72	0	2302	13863	13626	13493	13256	13123	13560	13190	163	4010	500	8560	10	1	32600000	4365	28.13	4.21	12	0.65	476.00	3178.00	19500	20240718	-31.33	6730	20240418	98.96	19500	-31.33	20240718	6730	98.96	20240418	19500	-31.33	20240718	6730	98.96	20240418	4.36	N	130660	500	163 억		1539651	N	N	205	N	00	N
44	20241024	130846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13400	10	2	0.07	2595741510	193824	52.66	13200	13550	13130	17400	9380	13390	13392.26	4.72	0	3279	13863	13626	13493	13256	13123	13560	13190	163	4010	500	8560	10	1	32600000	4368	28.15	4.22	12	0.59	476.00	3178.00	19500	20240718	-31.28	6730	20240418	99.11	19500	-31.28	20240718	6730	99.11	20240418	19500	-31.28	20240718	6730	99.11	20240418	4.36	N	130660	500	163 억		1539651	N	N	205	N	00	N
45	20241024	120845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13510	120	2	0.90	2291424920	171152	46.50	13200	13550	13130	17400	9380	13390	13388.24	4.72	0	4610	13863	13626	13493	13256	13123	13560	13190	163	4010	500	8560	10	1	32600000	4404	28.38	4.25	12	0.53	476.00	3178.00	19500	20240718	-30.72	6730	20240418	100.74	19500	-30.72	20240718	6730	100.74	20240418	19500	-30.72	20240718	6730	100.74	20240418	4.36	N	130660	500	163 억		1539651	N	N	205	N	00	N
46	20241024	110848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13370	-20	5	-0.15	1574016890	117923	32.04	13200	13510	13130	17400	9380	13390	13347.76	4.72	0	-211	13863	13626	13493	13256	13123	13560	13190	163	4010	500	8560	10	1	32600000	4359	28.09	4.21	12	0.36	476.00	3178.00	19500	20240718	-31.44	6730	20240418	98.66	19500	-31.44	20240718	6730	98.66	20240418	19500	-31.44	20240718	6730	98.66	20240418	4.36	N	130660	500	163 억		1539651	N	N	205	N	00	N
47	20241024	100828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13340	-50	5	-0.37	1226489830	92011	25.00	13200	13510	13130	17400	9380	13390	13329.68	4.72	0	2305	13863	13626	13493	13256	13123	13560	13190	163	4010	500	8560	10	1	32600000	4349	28.03	4.20	12	0.28	476.00	3178.00	19500	20240718	-31.59	6730	20240418	98.22	19500	-31.59	20240718	6730	98.22	20240418	19500	-31.59	20240718	6730	98.22	20240418	4.36	N	130660	500	163 억		1539651	N	N	205	N	00	N
48	20241024	090910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13500	110	2	0.82	498536550	37463	10.18	13200	13510	13130	17400	9380	13390	13306.98	4.72	0	2376	13863	13626	13493	13256	13123	13560	13190	163	4010	500	8560	10	1	32600000	4401	28.36	4.25	12	0.11	476.00	3178.00	19500	20240718	-30.77	6730	20240418	100.59	19500	-30.77	20240718	6730	100.59	20240418	19500	-30.77	20240718	6730	100.59	20240418	4.36	N	130660	500	163 억		1539651	N	N	205	N	00	N
49	20241023	160847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13390	-280	5	-2.05	4852139270	359654	31.71	13690	13730	13360	17770	9570	13670	13491.00	4.79	0	-21981	14390	14030	13740	13380	13090	14210	13560	163	4100	500	8740	10	1	32600000	4365	28.13	4.21	12	1.10	476.00	3178.00	19500	20240718	-31.33	6730	20240418	98.96	19500	-31.33	20240718	6730	98.96	20240418	19500	-31.33	20240718	6730	98.96	20240418	4.37	N	130660	500	163 억		1562878	N	N	205	N	00	N
50	20241023	150902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13370	-300	5	-2.19	4539130550	336258	29.64	13690	13730	13370	17770	9570	13670	13498.49	4.79	0	-19141	14390	14030	13740	13380	13090	14210	13560	163	4100	500	8740	10	1	32600000	4359	28.09	4.21	12	1.03	476.00	3178.00	19500	20240718	-31.44	6730	20240418	98.66	19500	-31.44	20240718	6730	98.66	20240418	19500	-31.44	20240718	6730	98.66	20240418	4.37	N	130660	500	163 억		1562878	N	N	447	N	00	N
51	20241023	140906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13430	-240	5	-1.76	3807225800	281706	24.84	13690	13730	13390	17770	9570	13670	13514.39	4.79	0	-17396	14390	14030	13740	13380	13090	14210	13560	163	4100	500	8740	10	1	32600000	4378	28.21	4.23	12	0.86	476.00	3178.00	19500	20240718	-31.13	6730	20240418	99.55	19500	-31.13	20240718	6730	99.55	20240418	19500	-31.13	20240718	6730	99.55	20240418	4.37	N	130660	500	163 억		1562878	N	N	447	N	00	N
52	20241023	130854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13500	-170	5	-1.24	3355015220	248105	21.87	13690	13730	13390	17770	9570	13670	13522.03	4.79	0	-17143	14390	14030	13740	13380	13090	14210	13560	163	4100	500	8740	10	1	32600000	4401	28.36	4.25	12	0.76	476.00	3178.00	19500	20240718	-30.77	6730	20240418	100.59	19500	-30.77	20240718	6730	100.59	20240418	19500	-30.77	20240718	6730	100.59	20240418	4.37	N	130660	500	163 억		1562878	N	N	447	N	00	N
53	20241023	120849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13470	-200	5	-1.46	3089637000	228413	20.14	13690	13730	13390	17770	9570	13670	13525.97	4.79	0	-14394	14390	14030	13740	13380	13090	14210	13560	163	4100	500	8740	10	1	32600000	4391	28.30	4.24	12	0.70	476.00	3178.00	19500	20240718	-30.92	6730	20240418	100.15	19500	-30.92	20240718	6730	100.15	20240418	19500	-30.92	20240718	6730	100.15	20240418	4.37	N	130660	500	163 억		1562878	N	N	447	N	00	N
54	20241023	110844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13480	-190	5	-1.39	2848399310	210476	18.56	13690	13730	13390	17770	9570	13670	13532.54	4.79	0	-14995	14390	14030	13740	13380	13090	14210	13560	163	4100	500	8740	10	1	32600000	4394	28.32	4.24	12	0.65	476.00	3178.00	19500	20240718	-30.87	6730	20240418	100.30	19500	-30.87	20240718	6730	100.30	20240418	19500	-30.87	20240718	6730	100.30	20240418	4.37	N	130660	500	163 억		1562878	N	N	447	N	00	N
55	20241023	100848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13490	-180	5	-1.32	2114190250	155860	13.74	13690	13730	13400	17770	9570	13670	13564.06	4.79	0	-17330	14390	14030	13740	13380	13090	14210	13560	163	4100	500	8740	10	1	32600000	4398	28.34	4.24	12	0.48	476.00	3178.00	19500	20240718	-30.82	6730	20240418	100.45	19500	-30.82	20240718	6730	100.45	20240418	19500	-30.82	20240718	6730	100.45	20240418	4.37	N	130660	500	163 억		1562878	N	N	447	N	00	N
56	20241023	090849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13620	-50	5	-0.37	609377140	44627	3.93	13690	13730	13590	17770	9570	13670	13654.59	4.79	0	-8280	14390	14030	13740	13380	13090	14210	13560	163	4100	500	8740	10	1	32600000	4440	28.61	4.29	12	0.14	476.00	3178.00	19500	20240718	-30.15	6730	20240418	102.38	19500	-30.15	20240718	6730	102.38	20240418	19500	-30.15	20240718	6730	102.38	20240418	4.37	N	130660	500	163 억		1562878	N	N	447	N	00	N
57	20241022	160837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13670	170	2	1.26	15411620600	1120972	149.89	13500	14100	13450	17550	9450	13500	13748.49	4.78	0	16006	14020	13760	13600	13340	13180	13680	13260	163	4050	500	8640	10	1	32600000	4456	28.72	4.30	12	3.44	476.00	3178.00	19500	20240718	-29.90	6730	20240418	103.12	19500	-29.90	20240718	6730	103.12	20240418	19500	-29.90	20240718	6730	103.12	20240418	4.48	N	130660	500	163 억		1559485	N	N	447	N	00	N
58	20241022	150849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13720	220	2	1.63	14958091190	1087818	145.45	13500	14100	13450	17550	9450	13500	13750.55	4.78	0	17124	14020	13760	13600	13340	13180	13680	13260	163	4050	500	8640	10	1	32600000	4473	28.82	4.32	12	3.34	476.00	3178.00	19500	20240718	-29.64	6730	20240418	103.86	19500	-29.64	20240718	6730	103.86	20240418	19500	-29.64	20240718	6730	103.86	20240418	4.48	N	130660	500	163 억		1559485	N	N	6	N	00	N
59	20241022	140849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13900	400	2	2.96	10622821490	775330	103.67	13500	13940	13450	17550	9450	13500	13701.03	4.78	0	26010	14020	13760	13600	13340	13180	13680	13260	163	4050	500	8640	10	1	32600000	4531	29.20	4.37	12	2.38	476.00	3178.00	19500	20240718	-28.72	6730	20240418	106.54	19500	-28.72	20240718	6730	106.54	20240418	19500	-28.72	20240718	6730	106.54	20240418	4.48	N	130660	500	163 억		1559485	N	N	6	N	00	N
60	20241022	130849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13590	90	2	0.67	8376087680	612320	81.87	13500	13910	13450	17550	9450	13500	13679.27	4.78	0	-8398	14020	13760	13600	13340	13180	13680	13260	163	4050	500	8640	10	1	32600000	4430	28.55	4.28	12	1.88	476.00	3178.00	19500	20240718	-30.31	6730	20240418	101.93	19500	-30.31	20240718	6730	101.93	20240418	19500	-30.31	20240718	6730	101.93	20240418	4.48	N	130660	500	163 억		1559485	N	N	6	N	00	N
61	20241022	120847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13640	140	2	1.04	7863271370	574522	76.82	13500	13910	13450	17550	9450	13500	13686.63	4.78	0	-5829	14020	13760	13600	13340	13180	13680	13260	163	4050	500	8640	10	1	32600000	4447	28.66	4.29	12	1.76	476.00	3178.00	19500	20240718	-30.05	6730	20240418	102.67	19500	-30.05	20240718	6730	102.67	20240418	19500	-30.05	20240718	6730	102.67	20240418	4.48	N	130660	500	163 억		1559485	N	N	6	N	00	N
62	20241022	110843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13700	200	2	1.48	7419925970	542063	72.48	13500	13910	13450	17550	9450	13500	13688.31	4.78	0	1594	14020	13760	13600	13340	13180	13680	13260	163	4050	500	8640	10	1	32600000	4466	28.78	4.31	12	1.66	476.00	3178.00	19500	20240718	-29.74	6730	20240418	103.57	19500	-29.74	20240718	6730	103.57	20240418	19500	-29.74	20240718	6730	103.57	20240418	4.48	N	130660	500	163 억		1559485	N	N	6	N	00	N
63	20241022	100845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13540	40	2	0.30	5795641410	422652	56.51	13500	13910	13450	17550	9450	13500	13712.56	4.78	0	-6823	14020	13760	13600	13340	13180	13680	13260	163	4050	500	8640	10	1	32600000	4414	28.45	4.26	12	1.30	476.00	3178.00	19500	20240718	-30.56	6730	20240418	101.19	19500	-30.56	20240718	6730	101.19	20240418	19500	-30.56	20240718	6730	101.19	20240418	4.48	N	130660	500	163 억		1559485	N	N	6	N	00	N
64	20241022	090844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13780	280	2	2.07	1188571420	86742	11.60	13500	13850	13450	17550	9450	13500	13702.38	4.78	0	1971	14020	13760	13600	13340	13180	13680	13260	163	4050	500	8640	10	1	32600000	4492	28.95	4.34	12	0.27	476.00	3178.00	19500	20240718	-29.33	6730	20240418	104.75	19500	-29.33	20240718	6730	104.75	20240418	19500	-29.33	20240718	6730	104.75	20240418	4.48	N	130660	500	163 억		1559485	N	N	6	N	00	N
65	20241021	160836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13500	160	2	1.20	9943491260	727992	159.28	13760	13860	13440	17340	9340	13340	13659.19	4.85	0	-23895	13873	13606	13453	13186	13033	13530	13110	163	4000	500	8530	10	1	32600000	4401	28.36	4.25	12	2.23	476.00	3178.00	19500	20240718	-30.77	6730	20240418	100.59	19500	-30.77	20240718	6730	100.59	20240418	19500	-30.77	20240718	6730	100.59	20240418	4.36	N	130660	500	163 억		1580434	N	N	6	N	00	N
66	20241021	150841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13510	170	2	1.27	9365305440	685183	149.91	13760	13860	13440	17340	9340	13340	13668.40	4.85	0	-24272	13873	13606	13453	13186	13033	13530	13110	163	4000	500	8530	10	1	32600000	4404	28.38	4.25	12	2.10	476.00	3178.00	19500	20240718	-30.72	6730	20240418	100.74	19500	-30.72	20240718	6730	100.74	20240418	19500	-30.72	20240718	6730	100.74	20240418	4.36	N	130660	500	163 억		1580434	N	N	191	N	00	N
67	20241021	140843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13620	280	2	2.10	8384856830	612930	134.11	13760	13860	13440	17340	9340	13340	13680.05	4.85	0	-21677	13873	13606	13453	13186	13033	13530	13110	163	4000	500	8530	10	1	32600000	4440	28.61	4.29	12	1.88	476.00	3178.00	19500	20240718	-30.15	6730	20240418	102.38	19500	-30.15	20240718	6730	102.38	20240418	19500	-30.15	20240718	6730	102.38	20240418	4.36	N	130660	500	163 억		1580434	N	N	191	N	00	N
68	20241021	130841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13560	220	2	1.65	7630861250	557618	122.00	13760	13860	13440	17340	9340	13340	13684.85	4.85	0	-27647	13873	13606	13453	13186	13033	13530	13110	163	4000	500	8530	10	1	32600000	4421	28.49	4.27	12	1.71	476.00	3178.00	19500	20240718	-30.46	6730	20240418	101.49	19500	-30.46	20240718	6730	101.49	20240418	19500	-30.46	20240718	6730	101.49	20240418	4.36	N	130660	500	163 억		1580434	N	N	191	N	00	N
69	20241021	120841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13560	220	2	1.65	7289436960	532440	116.49	13760	13860	13440	17340	9340	13340	13690.73	4.85	0	-25063	13873	13606	13453	13186	13033	13530	13110	163	4000	500	8530	10	1	32600000	4421	28.49	4.27	12	1.63	476.00	3178.00	19500	20240718	-30.46	6730	20240418	101.49	19500	-30.46	20240718	6730	101.49	20240418	19500	-30.46	20240718	6730	101.49	20240418	4.36	N	130660	500	163 억		1580434	N	N	191	N	00	N
70	20241021	110836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13590	250	2	1.87	6871859340	501665	109.76	13760	13860	13440	17340	9340	13340	13698.22	4.85	0	-18356	13873	13606	13453	13186	13033	13530	13110	163	4000	500	8530	10	1	32600000	4430	28.55	4.28	12	1.54	476.00	3178.00	19500	20240718	-30.31	6730	20240418	101.93	19500	-30.31	20240718	6730	101.93	20240418	19500	-30.31	20240718	6730	101.93	20240418	4.36	N	130660	500	163 억		1580434	N	N	191	N	00	N
71	20241021	100840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13700	360	2	2.70	5988245990	436827	95.58	13760	13860	13440	17340	9340	13340	13708.64	4.85	0	-22826	13873	13606	13453	13186	13033	13530	13110	163	4000	500	8530	10	1	32600000	4466	28.78	4.31	12	1.34	476.00	3178.00	19500	20240718	-29.74	6730	20240418	103.57	19500	-29.74	20240718	6730	103.57	20240418	19500	-29.74	20240718	6730	103.57	20240418	4.36	N	130660	500	163 억		1580434	N	N	191	N	00	N
72	20241021	090838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13700	360	2	2.70	1867104530	136411	29.85	13760	13830	13550	17340	9340	13340	13687.75	4.85	0	-26364	13873	13606	13453	13186	13033	13530	13110	163	4000	500	8530	10	1	32600000	4466	28.78	4.31	12	0.42	476.00	3178.00	19500	20240718	-29.74	6730	20240418	103.57	19500	-29.74	20240718	6730	103.57	20240418	19500	-29.74	20240718	6730	103.57	20240418	4.36	N	130660	500	163 억		1580434	N	N	191	N	00	N
73	20241018	160837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13340	-370	5	-2.70	5994888600	445812	15.56	13590	13720	13300	17820	9600	13710	13447.18	4.71	0	35283	15616	14662	14186	13232	12756	14425	12995	163	4110	500	8770	10	1	32600000	4349	28.03	4.20	12	1.37	476.00	3178.00	19500	20240718	-31.59	6730	20240418	98.22	19500	-31.59	20240718	6730	98.22	20240418	19500	-31.59	20240718	6730	98.22	20240418	4.36	N	130660	500	163 억		1534632	N	N	191	N	00	N
74	20241018	150859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13380	-330	5	-2.41	5502741780	408955	14.27	13590	13720	13300	17820	9600	13710	13455.21	4.71	0	31743	15616	14662	14186	13232	12756	14425	12995	163	4110	500	8770	10	1	32600000	4362	28.11	4.21	12	1.25	476.00	3178.00	19500	20240718	-31.38	6730	20240418	98.81	19500	-31.38	20240718	6730	98.81	20240418	19500	-31.38	20240718	6730	98.81	20240418	4.36	N	130660	500	163 억		1534632	N	N	105	N	00	N
75	20241018	140901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13340	-370	5	-2.70	5018326540	372783	13.01	13590	13720	13300	17820	9600	13710	13461.35	4.71	0	25528	15616	14662	14186	13232	12756	14425	12995	163	4110	500	8770	10	1	32600000	4349	28.03	4.20	12	1.14	476.00	3178.00	19500	20240718	-31.59	6730	20240418	98.22	19500	-31.59	20240718	6730	98.22	20240418	19500	-31.59	20240718	6730	98.22	20240418	4.36	N	130660	500	163 억		1534632	N	N	105	N	00	N
76	20241018	130845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13310	-400	5	-2.92	4692629500	348331	12.16	13590	13720	13300	17820	9600	13710	13471.30	4.71	0	24668	15616	14662	14186	13232	12756	14425	12995	163	4110	500	8770	10	1	32600000	4339	27.96	4.19	12	1.07	476.00	3178.00	19500	20240718	-31.74	6730	20240418	97.77	19500	-31.74	20240718	6730	97.77	20240418	19500	-31.74	20240718	6730	97.77	20240418	4.36	N	130660	500	163 억		1534632	N	N	105	N	00	N
77	20241018	120857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13310	-400	5	-2.92	4374821240	324473	11.33	13590	13720	13300	17820	9600	13710	13482.39	4.71	0	26004	15616	14662	14186	13232	12756	14425	12995	163	4110	500	8770	10	1	32600000	4339	27.96	4.19	12	1.00	476.00	3178.00	19500	20240718	-31.74	6730	20240418	97.77	19500	-31.74	20240718	6730	97.77	20240418	19500	-31.74	20240718	6730	97.77	20240418	4.36	N	130660	500	163 억		1534632	N	N	105	N	00	N
78	20241018	110852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13460	-250	5	-1.82	3669469350	271639	9.48	13590	13720	13350	17820	9600	13710	13508.14	4.71	0	23684	15616	14662	14186	13232	12756	14425	12995	163	4110	500	8770	10	1	32600000	4388	28.28	4.24	12	0.83	476.00	3178.00	19500	20240718	-30.97	6730	20240418	100.00	19500	-30.97	20240718	6730	100.00	20240418	19500	-30.97	20240718	6730	100.00	20240418	4.36	N	130660	500	163 억		1534632	N	N	105	N	00	N
79	20241018	100840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13460	-250	5	-1.82	2761337240	203944	7.12	13590	13720	13440	17820	9600	13710	13539.13	4.71	0	23093	15616	14662	14186	13232	12756	14425	12995	163	4110	500	8770	10	1	32600000	4388	28.28	4.24	12	0.63	476.00	3178.00	19500	20240718	-30.97	6730	20240418	100.00	19500	-30.97	20240718	6730	100.00	20240418	19500	-30.97	20240718	6730	100.00	20240418	4.36	N	130660	500	163 억		1534632	N	N	105	N	00	N
80	20241018	090842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13560	-150	5	-1.09	874078950	64227	2.24	13590	13720	13530	17820	9600	13710	13608.17	4.71	0	7948	15616	14662	14186	13232	12756	14425	12995	163	4110	500	8770	10	1	32600000	4421	28.49	4.27	12	0.20	476.00	3178.00	19500	20240718	-30.46	6730	20240418	101.49	19500	-30.46	20240718	6730	101.49	20240418	19500	-30.46	20240718	6730	101.49	20240418	4.36	N	130660	500	163 억		1534632	N	N	105	N	00	N
81	20241017	160840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13710	120	2	0.88	40837180430	2832802	326.21	14730	15140	13710	17660	9520	13590	14417.29	4.79	0	-22339	14230	13910	13480	13160	12730	14070	13320	163	4070	500	8690	10	1	32600000	4469	28.80	4.31	12	8.69	476.00	3178.00	19500	20240718	-29.69	6730	20240418	103.71	19500	-29.69	20240718	6730	103.71	20240418	19500	-29.69	20240718	6730	103.71	20240418	4.34	N	130660	500	163 억		1562316	N	N	105	N	00	N
82	20241017	150842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13820	230	2	1.69	39840119670	2760325	317.87	14730	15140	13790	17660	9520	13590	14433.14	4.79	0	-23031	14230	13910	13480	13160	12730	14070	13320	163	4070	500	8690	10	1	32600000	4505	29.03	4.35	12	8.47	476.00	3178.00	19500	20240718	-29.13	6730	20240418	105.35	19500	-29.13	20240718	6730	105.35	20240418	19500	-29.13	20240718	6730	105.35	20240418	4.34	N	130660	500	163 억		1562316	N	N	130	N	00	N
83	20241017	140844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13880	290	2	2.13	38799821060	2685185	309.21	14730	15140	13790	17660	9520	13590	14449.60	4.79	0	-23531	14230	13910	13480	13160	12730	14070	13320	163	4070	500	8690	10	1	32600000	4525	29.16	4.37	12	8.24	476.00	3178.00	19500	20240718	-28.82	6730	20240418	106.24	19500	-28.82	20240718	6730	106.24	20240418	19500	-28.82	20240718	6730	106.24	20240418	4.34	N	130660	500	163 억		1562316	N	N	130	N	00	N
84	20241017	130841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13850	260	2	1.91	37792602520	2612442	300.84	14730	15140	13800	17660	9520	13590	14466.40	4.79	0	-25206	14230	13910	13480	13160	12730	14070	13320	163	4070	500	8690	10	1	32600000	4515	29.10	4.36	12	8.01	476.00	3178.00	19500	20240718	-28.97	6730	20240418	105.79	19500	-28.97	20240718	6730	105.79	20240418	19500	-28.97	20240718	6730	105.79	20240418	4.34	N	130660	500	163 억		1562316	N	N	130	N	00	N
85	20241017	120845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14020	430	2	3.16	36461206680	2516853	289.83	14730	15140	13880	17660	9520	13590	14486.84	4.79	0	-26204	14230	13910	13480	13160	12730	14070	13320	163	4070	500	8690	10	1	32600000	4571	29.45	4.41	12	7.72	476.00	3178.00	19500	20240718	-28.10	6730	20240418	108.32	19500	-28.10	20240718	6730	108.32	20240418	19500	-28.10	20240718	6730	108.32	20240418	4.34	N	130660	500	163 억		1562316	N	N	130	N	00	N
86	20241017	110845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13990	400	2	2.94	35573769740	2453588	282.54	14730	15140	13880	17660	9520	13590	14498.69	4.79	0	-16737	14230	13910	13480	13160	12730	14070	13320	163	4070	500	8690	10	1	32600000	4561	29.39	4.40	12	7.53	476.00	3178.00	19500	20240718	-28.26	6730	20240418	107.88	19500	-28.26	20240718	6730	107.88	20240418	19500	-28.26	20240718	6730	107.88	20240418	4.34	N	130660	500	163 억		1562316	N	N	130	N	00	N
87	20241017	100842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14050	460	2	3.38	32392076550	2226807	256.43	14730	15140	14010	17660	9520	13590	14546.44	4.79	0	-27608	14230	13910	13480	13160	12730	14070	13320	163	4070	500	8690	10	1	32600000	4580	29.52	4.42	12	6.83	476.00	3178.00	19500	20240718	-27.95	6730	20240418	108.77	19500	-27.95	20240718	6730	108.77	20240418	19500	-27.95	20240718	6730	108.77	20240418	4.34	N	130660	500	163 억		1562316	N	N	130	N	00	N
88	20241017	090836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14430	840	2	6.18	18469314330	1257292	144.78	14730	15140	14400	17660	9520	13590	14689.79	4.79	0	-27251	14230	13910	13480	13160	12730	14070	13320	163	4070	500	8690	10	1	32600000	4704	30.32	4.54	12	3.86	476.00	3178.00	19500	20240718	-26.00	6730	20240418	114.41	19500	-26.00	20240718	6730	114.41	20240418	19500	-26.00	20240718	6730	114.41	20240418	4.34	N	130660	500	163 억		1562316	N	N	130	N	00	N
89	20241016	160832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13590	410	2	3.11	11404345650	844078	107.52	13300	13800	13050	17130	9230	13180	13510.11	4.64	0	53129	13806	13492	13276	12962	12746	13650	13120	163	3950	500	8430	10	1	32600000	4430	28.55	4.28	12	2.59	476.00	3178.00	19500	20240718	-30.31	6730	20240418	101.93	19500	-30.31	20240718	6730	101.93	20240418	19500	-30.31	20240718	6730	101.93	20240418	4.36	N	130660	500	163 억		1511539	N	N	130	N	00	N
90	20241016	150837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13310	130	2	0.99	10409493550	770595	98.16	13300	13800	13050	17130	9230	13180	13508.53	4.64	0	18225	13806	13492	13276	12962	12746	13650	13120	163	3950	500	8430	10	1	32600000	4339	27.96	4.19	12	2.36	476.00	3178.00	19500	20240718	-31.74	6730	20240418	97.77	19500	-31.74	20240718	6730	97.77	20240418	19500	-31.74	20240718	6730	97.77	20240418	4.36	N	130660	500	163 억		1511539	N	N	152	N	00	N
91	20241016	140838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13420	240	2	1.82	9905365810	732880	93.36	13300	13800	13050	17130	9230	13180	13515.83	4.64	0	14385	13806	13492	13276	12962	12746	13650	13120	163	3950	500	8430	10	1	32600000	4375	28.19	4.22	12	2.25	476.00	3178.00	19500	20240718	-31.18	6730	20240418	99.41	19500	-31.18	20240718	6730	99.41	20240418	19500	-31.18	20240718	6730	99.41	20240418	4.36	N	130660	500	163 억		1511539	N	N	152	N	00	N
92	20241016	130834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13370	190	2	1.44	9280482560	686230	87.42	13300	13800	13050	17130	9230	13180	13524.04	4.64	0	13875	13806	13492	13276	12962	12746	13650	13120	163	3950	500	8430	10	1	32600000	4359	28.09	4.21	12	2.11	476.00	3178.00	19500	20240718	-31.44	6730	20240418	98.66	19500	-31.44	20240718	6730	98.66	20240418	19500	-31.44	20240718	6730	98.66	20240418	4.36	N	130660	500	163 억		1511539	N	N	152	N	00	N
93	20241016	120835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13440	260	2	1.97	8735649030	645706	82.25	13300	13800	13050	17130	9230	13180	13529.02	4.64	0	13918	13806	13492	13276	12962	12746	13650	13120	163	3950	500	8430	10	1	32600000	4381	28.24	4.23	12	1.98	476.00	3178.00	19500	20240718	-31.08	6730	20240418	99.70	19500	-31.08	20240718	6730	99.70	20240418	19500	-31.08	20240718	6730	99.70	20240418	4.36	N	130660	500	163 억		1511539	N	N	152	N	00	N
94	20241016	110833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13450	270	2	2.05	8185513220	604732	77.03	13300	13800	13050	17130	9230	13180	13535.97	4.64	0	7889	13806	13492	13276	12962	12746	13650	13120	163	3950	500	8430	10	1	32600000	4385	28.26	4.23	12	1.86	476.00	3178.00	19500	20240718	-31.03	6730	20240418	99.85	19500	-31.03	20240718	6730	99.85	20240418	19500	-31.03	20240718	6730	99.85	20240418	4.36	N	130660	500	163 억		1511539	N	N	152	N	00	N
95	20241016	100833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13530	350	2	2.66	7114397520	525408	66.93	13300	13800	13050	17130	9230	13180	13540.94	4.64	0	1398	13806	13492	13276	12962	12746	13650	13120	163	3950	500	8430	10	1	32600000	4411	28.42	4.26	12	1.61	476.00	3178.00	19500	20240718	-30.62	6730	20240418	101.04	19500	-30.62	20240718	6730	101.04	20240418	19500	-30.62	20240718	6730	101.04	20240418	4.36	N	130660	500	163 억		1511539	N	N	152	N	00	N
96	20241016	090835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13200	20	2	0.15	512413580	38868	4.95	13300	13300	13050	17130	9230	13180	13183.46	4.64	0	-9930	13806	13492	13276	12962	12746	13650	13120	163	3950	500	8430	10	1	32600000	4303	27.73	4.15	12	0.12	476.00	3178.00	19500	20240718	-32.31	6730	20240418	96.14	19500	-32.31	20240718	6730	96.14	20240418	19500	-32.31	20240718	6730	96.14	20240418	4.36	N	130660	500	163 억		1511539	N	N	152	N	00	N
97	20241015	160830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13180	230	2	1.78	10365767520	775438	338.39	13110	13590	13060	16830	9070	12950	13368.53	4.62	0	9822	13176	13062	12896	12782	12616	13120	12840	163	3880	500	8280	10	1	32600000	4297	27.69	4.15	12	2.38	476.00	3178.00	19500	20240718	-32.41	6730	20240418	95.84	19500	-32.41	20240718	6730	95.84	20240418	19500	-32.41	20240718	6730	95.84	20240418	4.35	N	130660	500	163 억		1505276	N	N	152	N	00	N
98	20241015	150837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13180	230	2	1.78	9945243070	743552	324.47	13110	13590	13060	16830	9070	12950	13375.34	4.62	0	9464	13176	13062	12896	12782	12616	13120	12840	163	3880	500	8280	10	1	32600000	4297	27.69	4.15	12	2.28	476.00	3178.00	19500	20240718	-32.41	6730	20240418	95.84	19500	-32.41	20240718	6730	95.84	20240418	19500	-32.41	20240718	6730	95.84	20240418	4.35	N	130660	500	163 억		1505276	N	N	73	N	00	N
99	20241015	140835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13320	370	2	2.86	9203252540	687457	300.00	13110	13590	13060	16830	9070	12950	13387.42	4.62	0	14912	13176	13062	12896	12782	12616	13120	12840	163	3880	500	8280	10	1	32600000	4342	27.98	4.19	12	2.11	476.00	3178.00	19500	20240718	-31.69	6730	20240418	97.92	19500	-31.69	20240718	6730	97.92	20240418	19500	-31.69	20240718	6730	97.92	20240418	4.35	N	130660	500	163 억		1505276	N	N	73	N	00	N
100	20241015	130833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13350	400	2	3.09	8571512620	639979	279.28	13110	13590	13060	16830	9070	12950	13393.46	4.62	0	13693	13176	13062	12896	12782	12616	13120	12840	163	3880	500	8280	10	1	32600000	4352	28.05	4.20	12	1.96	476.00	3178.00	19500	20240718	-31.54	6730	20240418	98.37	19500	-31.54	20240718	6730	98.37	20240418	19500	-31.54	20240718	6730	98.37	20240418	4.35	N	130660	500	163 억		1505276	N	N	73	N	00	N
101	20241015	120834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13330	380	2	2.93	7943643050	592923	258.74	13110	13590	13060	16830	9070	12950	13397.47	4.62	0	4254	13176	13062	12896	12782	12616	13120	12840	163	3880	500	8280	10	1	32600000	4346	28.00	4.19	12	1.82	476.00	3178.00	19500	20240718	-31.64	6730	20240418	98.07	19500	-31.64	20240718	6730	98.07	20240418	19500	-31.64	20240718	6730	98.07	20240418	4.35	N	130660	500	163 억		1505276	N	N	73	N	00	N
102	20241015	110843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13300	350	2	2.70	7472626270	557610	243.33	13110	13590	13060	16830	9070	12950	13401.21	4.62	0	-2672	13176	13062	12896	12782	12616	13120	12840	163	3880	500	8280	10	1	32600000	4336	27.94	4.19	12	1.71	476.00	3178.00	19500	20240718	-31.79	6730	20240418	97.62	19500	-31.79	20240718	6730	97.62	20240418	19500	-31.79	20240718	6730	97.62	20240418	4.35	N	130660	500	163 억		1505276	N	N	73	N	00	N
103	20241015	100835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13380	430	2	3.32	5840340720	435536	190.06	13110	13590	13060	16830	9070	12950	13409.60	4.62	0	-8916	13176	13062	12896	12782	12616	13120	12840	163	3880	500	8280	10	1	32600000	4362	28.11	4.21	12	1.34	476.00	3178.00	19500	20240718	-31.38	6730	20240418	98.81	19500	-31.38	20240718	6730	98.81	20240418	19500	-31.38	20240718	6730	98.81	20240418	4.35	N	130660	500	163 억		1505276	N	N	73	N	00	N
104	20241015	090832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13420	470	2	3.63	2404168700	179209	78.20	13110	13590	13060	16830	9070	12950	13415.58	4.62	0	33876	13176	13062	12896	12782	12616	13120	12840	163	3880	500	8280	10	1	32600000	4375	28.19	4.22	12	0.55	476.00	3178.00	19500	20240718	-31.18	6730	20240418	99.41	19500	-31.18	20240718	6730	99.41	20240418	19500	-31.18	20240718	6730	99.41	20240418	4.35	N	130660	500	163 억		1505276	N	N	73	N	00	N
105	20241014	160813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12950	110	2	0.86	2901826470	225174	59.59	12830	13010	12730	16690	8990	12840	12886.23	4.52	0	24757	13440	13140	12990	12690	12540	13065	12615	163	3850	500	8210	10	1	32600000	4222	27.21	4.07	12	0.69	476.00	3178.00	19500	20240718	-33.59	6730	20240418	92.42	19500	-33.59	20240718	6730	92.42	20240418	19500	-33.59	20240718	6730	92.42	20240418	4.31	N	130660	500	163 억		1471912	N	N	73	N	00	N
106	20241014	150823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12940	100	2	0.78	2613744980	202920	53.70	12830	13010	12730	16690	8990	12840	12880.69	4.52	0	22547	13440	13140	12990	12690	12540	13065	12615	163	3850	500	8210	10	1	32600000	4218	27.18	4.07	12	0.62	476.00	3178.00	19500	20240718	-33.64	6730	20240418	92.27	19500	-33.64	20240718	6730	92.27	20240418	19500	-33.64	20240718	6730	92.27	20240418	4.31	N	130660	500	163 억		1471912	N	N	335	N	00	N
107	20241014	140823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12970	130	2	1.01	2340177030	181752	48.10	12830	13010	12730	16690	8990	12840	12875.69	4.52	0	18029	13440	13140	12990	12690	12540	13065	12615	163	3850	500	8210	10	1	32600000	4228	27.25	4.08	12	0.56	476.00	3178.00	19500	20240718	-33.49	6730	20240418	92.72	19500	-33.49	20240718	6730	92.72	20240418	19500	-33.49	20240718	6730	92.72	20240418	4.31	N	130660	500	163 억		1471912	N	N	335	N	00	N
108	20241014	130822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12870	30	2	0.23	1724365230	134032	35.47	12830	13000	12730	16690	8990	12840	12865.35	4.52	0	1862	13440	13140	12990	12690	12540	13065	12615	163	3850	500	8210	10	1	32600000	4196	27.04	4.05	12	0.41	476.00	3178.00	19500	20240718	-34.00	6730	20240418	91.23	19500	-34.00	20240718	6730	91.23	20240418	19500	-34.00	20240718	6730	91.23	20240418	4.31	N	130660	500	163 억		1471912	N	N	335	N	00	N
109	20241014	120815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12880	40	2	0.31	1513608130	117665	31.14	12830	13000	12730	16690	8990	12840	12863.73	4.52	0	-2603	13440	13140	12990	12690	12540	13065	12615	163	3850	500	8210	10	1	32600000	4199	27.06	4.05	12	0.36	476.00	3178.00	19500	20240718	-33.95	6730	20240418	91.38	19500	-33.95	20240718	6730	91.38	20240418	19500	-33.95	20240718	6730	91.38	20240418	4.31	N	130660	500	163 억		1471912	N	N	335	N	00	N
110	20241014	110814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12880	40	2	0.31	1317795720	102445	27.11	12830	13000	12730	16690	8990	12840	12863.48	4.52	0	-4151	13440	13140	12990	12690	12540	13065	12615	163	3850	500	8210	10	1	32600000	4199	27.06	4.05	12	0.31	476.00	3178.00	19500	20240718	-33.95	6730	20240418	91.38	19500	-33.95	20240718	6730	91.38	20240418	19500	-33.95	20240718	6730	91.38	20240418	4.31	N	130660	500	163 억		1471912	N	N	335	N	00	N
111	20241014	100814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12880	40	2	0.31	929046400	72281	19.13	12830	13000	12730	16690	8990	12840	12853.28	4.52	0	1049	13440	13140	12990	12690	12540	13065	12615	163	3850	500	8210	10	1	32600000	4199	27.06	4.05	12	0.22	476.00	3178.00	19500	20240718	-33.95	6730	20240418	91.38	19500	-33.95	20240718	6730	91.38	20240418	19500	-33.95	20240718	6730	91.38	20240418	4.31	N	130660	500	163 억		1471912	N	N	335	N	00	N
112	20241014	090818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12880	40	2	0.31	361676680	28213	7.47	12830	12880	12730	16690	8990	12840	12819.41	4.52	0	10495	13440	13140	12990	12690	12540	13065	12615	163	3850	500	8210	10	1	32600000	4199	27.06	4.05	12	0.09	476.00	3178.00	19500	20240718	-33.95	6730	20240418	91.38	19500	-33.95	20240718	6730	91.38	20240418	19500	-33.95	20240718	6730	91.38	20240418	4.31	N	130660	500	163 억		1471912	N	N	335	N	00	N
113	20241011	160800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12840	-360	5	-2.73	4816910760	369902	95.99	13280	13290	12840	17160	9240	13200	13023.09	4.60	0	-27973	13853	13526	13363	13036	12873	13445	12955	163	3960	500	8440	10	1	32600000	4186	26.97	4.04	12	1.13	476.00	3178.00	19500	20240718	-34.15	6730	20240418	90.79	19500	-34.15	20240718	6730	90.79	20240418	19500	-34.15	20240718	6730	90.79	20240418	4.32	N	130660	500	163 억		1499594	N	N	335	N	00	N
114	20241011	150814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12920	-280	5	-2.12	4306653100	330196	85.68	13280	13290	12850	17160	9240	13200	13042.49	4.60	0	-26996	13853	13526	13363	13036	12873	13445	12955	163	3960	500	8440	10	1	32600000	4212	27.14	4.07	12	1.01	476.00	3178.00	19500	20240718	-33.74	6730	20240418	91.98	19500	-33.74	20240718	6730	91.98	20240418	19500	-33.74	20240718	6730	91.98	20240418	4.32	N	130660	500	163 억		1499594	N	N	393	N	00	N
115	20241011	140816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12960	-240	5	-1.82	3339771500	255293	66.25	13280	13290	12960	17160	9240	13200	13081.89	4.60	0	-22766	13853	13526	13363	13036	12873	13445	12955	163	3960	500	8440	10	1	32600000	4225	27.23	4.08	12	0.78	476.00	3178.00	19500	20240718	-33.54	6730	20240418	92.57	19500	-33.54	20240718	6730	92.57	20240418	19500	-33.54	20240718	6730	92.57	20240418	4.32	N	130660	500	163 억		1499594	N	N	393	N	00	N
116	20241011	130817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13010	-190	5	-1.44	2930660110	223802	58.07	13280	13290	12980	17160	9240	13200	13094.66	4.60	0	-16191	13853	13526	13363	13036	12873	13445	12955	163	3960	500	8440	10	1	32600000	4241	27.33	4.09	12	0.69	476.00	3178.00	19500	20240718	-33.28	6730	20240418	93.31	19500	-33.28	20240718	6730	93.31	20240418	19500	-33.28	20240718	6730	93.31	20240418	4.32	N	130660	500	163 억		1499594	N	N	393	N	00	N
117	20241011	120811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13040	-160	5	-1.21	2331595720	177746	46.12	13280	13290	13010	17160	9240	13200	13117.35	4.60	0	-17641	13853	13526	13363	13036	12873	13445	12955	163	3960	500	8440	10	1	32600000	4251	27.39	4.10	12	0.55	476.00	3178.00	19500	20240718	-33.13	6730	20240418	93.76	19500	-33.13	20240718	6730	93.76	20240418	19500	-33.13	20240718	6730	93.76	20240418	4.32	N	130660	500	163 억		1499594	N	N	393	N	00	N
118	20241011	110811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13050	-150	5	-1.14	1871286800	142397	36.95	13280	13290	13030	17160	9240	13200	13141.14	4.60	0	-19773	13853	13526	13363	13036	12873	13445	12955	163	3960	500	8440	10	1	32600000	4254	27.42	4.11	12	0.44	476.00	3178.00	19500	20240718	-33.08	6730	20240418	93.91	19500	-33.08	20240718	6730	93.91	20240418	19500	-33.08	20240718	6730	93.91	20240418	4.32	N	130660	500	163 억		1499594	N	N	393	N	00	N
119	20241011	100819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13080	-120	5	-0.91	1271397450	96492	25.04	13280	13290	13040	17160	9240	13200	13176.08	4.60	0	-19603	13853	13526	13363	13036	12873	13445	12955	163	3960	500	8440	10	1	32600000	4264	27.48	4.12	12	0.30	476.00	3178.00	19500	20240718	-32.92	6730	20240418	94.35	19500	-32.92	20240718	6730	94.35	20240418	19500	-32.92	20240718	6730	94.35	20240418	4.32	N	130660	500	163 억		1499594	N	N	393	N	00	N
120	20241011	090816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13250	50	2	0.38	231940030	17505	4.54	13280	13290	13220	17160	9240	13200	13251.32	4.60	0	-4905	13853	13526	13363	13036	12873	13445	12955	163	3960	500	8440	10	1	32600000	4320	27.84	4.17	12	0.05	476.00	3178.00	19500	20240718	-32.05	6730	20240418	96.88	19500	-32.05	20240718	6730	96.88	20240418	19500	-32.05	20240718	6730	96.88	20240418	4.32	N	130660	500	163 억		1499594	N	N	393	N	00	N
121	20241010	160832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13200	-360	5	-2.65	4950983700	370924	52.98	13560	13690	13200	17620	9500	13560	13348.69	4.56	0	14021	14140	13850	13690	13400	13240	13770	13320	163	4060	500	8670	10	1	32600000	4303	27.73	4.15	12	1.14	476.00	3178.00	19500	20240718	-32.31	6730	20240418	96.14	19500	-32.31	20240718	6730	96.14	20240418	19500	-32.31	20240718	6730	96.14	20240418	4.28	N	130660	500	163 억		1486401	N	N	393	N	00	N
122	20241010	150846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13250	-310	5	-2.29	4314268550	322753	46.10	13560	13690	13200	17620	9500	13560	13367.09	4.56	0	13151	14140	13850	13690	13400	13240	13770	13320	163	4060	500	8670	10	1	32600000	4320	27.84	4.17	12	0.99	476.00	3178.00	19500	20240718	-32.05	6730	20240418	96.88	19500	-32.05	20240718	6730	96.88	20240418	19500	-32.05	20240718	6730	96.88	20240418	4.28	N	130660	500	163 억		1486401	N	N	340	N	00	N
123	20241010	140840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13330	-230	5	-1.70	3570993380	266817	38.11	13560	13690	13200	17620	9500	13560	13383.68	4.56	0	15191	14140	13850	13690	13400	13240	13770	13320	163	4060	500	8670	10	1	32600000	4346	28.00	4.19	12	0.82	476.00	3178.00	19500	20240718	-31.64	6730	20240418	98.07	19500	-31.64	20240718	6730	98.07	20240418	19500	-31.64	20240718	6730	98.07	20240418	4.28	N	130660	500	163 억		1486401	N	N	340	N	00	N
124	20241010	130837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13310	-250	5	-1.84	3298606060	246363	35.19	13560	13690	13200	17620	9500	13560	13389.21	4.56	0	14396	14140	13850	13690	13400	13240	13770	13320	163	4060	500	8670	10	1	32600000	4339	27.96	4.19	12	0.76	476.00	3178.00	19500	20240718	-31.74	6730	20240418	97.77	19500	-31.74	20240718	6730	97.77	20240418	19500	-31.74	20240718	6730	97.77	20240418	4.28	N	130660	500	163 억		1486401	N	N	340	N	00	N
125	20241010	120838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13300	-260	5	-1.92	3031749310	226336	32.33	13560	13690	13200	17620	9500	13560	13394.90	4.56	0	12685	14140	13850	13690	13400	13240	13770	13320	163	4060	500	8670	10	1	32600000	4336	27.94	4.19	12	0.69	476.00	3178.00	19500	20240718	-31.79	6730	20240418	97.62	19500	-31.79	20240718	6730	97.62	20240418	19500	-31.79	20240718	6730	97.62	20240418	4.28	N	130660	500	163 억		1486401	N	N	340	N	00	N
126	20241010	110837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13330	-230	5	-1.70	2808554330	209554	29.93	13560	13690	13200	17620	9500	13560	13402.53	4.56	0	7686	14140	13850	13690	13400	13240	13770	13320	163	4060	500	8670	10	1	32600000	4346	28.00	4.19	12	0.64	476.00	3178.00	19500	20240718	-31.64	6730	20240418	98.07	19500	-31.64	20240718	6730	98.07	20240418	19500	-31.64	20240718	6730	98.07	20240418	4.28	N	130660	500	163 억		1486401	N	N	340	N	00	N
127	20241010	100836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13320	-240	5	-1.77	2023894000	150534	21.50	13560	13690	13310	17620	9500	13560	13444.76	4.56	0	2009	14140	13850	13690	13400	13240	13770	13320	163	4060	500	8670	10	1	32600000	4342	27.98	4.19	12	0.46	476.00	3178.00	19500	20240718	-31.69	6730	20240418	97.92	19500	-31.69	20240718	6730	97.92	20240418	19500	-31.69	20240718	6730	97.92	20240418	4.28	N	130660	500	163 억		1486401	N	N	340	N	00	N
128	20241010	090839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13580	20	2	0.15	421272060	31051	4.44	13560	13690	13450	17620	9500	13560	13567.10	4.56	0	-575	14140	13850	13690	13400	13240	13770	13320	163	4060	500	8670	10	1	32600000	4427	28.53	4.27	12	0.10	476.00	3178.00	19500	20240718	-30.36	6730	20240418	101.78	19500	-30.36	20240718	6730	101.78	20240418	19500	-30.36	20240718	6730	101.78	20240418	4.28	N	130660	500	163 억		1486401	N	N	340	N	00	N
129	20241008	160831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13560	-250	5	-1.81	9453667160	686609	21.46	13590	13980	13530	17950	9670	13810	13768.79	4.57	0	-988	15596	14702	13906	13012	12216	15150	13460	163	4140	500	8830	10	1	32600000	4421	28.49	4.27	12	2.11	476.00	3178.00	19500	20240718	-30.46	6730	20240418	101.49	19500	-30.46	20240718	6730	101.49	20240418	19500	-30.46	20240718	6730	101.49	20240418	4.35	N	130660	500	163 억		1490206	N	N	340	N	00	N
130	20241008	150837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13610	-200	5	-1.45	8891941280	645242	20.16	13590	13980	13530	17950	9670	13810	13780.77	4.57	0	-4396	15596	14702	13906	13012	12216	15150	13460	163	4140	500	8830	10	1	32600000	4437	28.59	4.28	12	1.98	476.00	3178.00	19500	20240718	-30.21	6730	20240418	102.23	19500	-30.21	20240718	6730	102.23	20240418	19500	-30.21	20240718	6730	102.23	20240418	4.35	N	130660	500	163 억		1490206	N	N	304	N	00	N
131	20241008	140834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13630	-180	5	-1.30	8213656570	595494	18.61	13590	13980	13530	17950	9670	13810	13793.00	4.57	0	6435	15596	14702	13906	13012	12216	15150	13460	163	4140	500	8830	10	1	32600000	4443	28.63	4.29	12	1.83	476.00	3178.00	19500	20240718	-30.10	6730	20240418	102.53	19500	-30.10	20240718	6730	102.53	20240418	19500	-30.10	20240718	6730	102.53	20240418	4.35	N	130660	500	163 억		1490206	N	N	304	N	00	N
132	20241008	130832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13630	-180	5	-1.30	7912536590	573415	17.92	13590	13980	13530	17950	9670	13810	13798.96	4.57	0	8220	15596	14702	13906	13012	12216	15150	13460	163	4140	500	8830	10	1	32600000	4443	28.63	4.29	12	1.76	476.00	3178.00	19500	20240718	-30.10	6730	20240418	102.53	19500	-30.10	20240718	6730	102.53	20240418	19500	-30.10	20240718	6730	102.53	20240418	4.35	N	130660	500	163 억		1490206	N	N	304	N	00	N
133	20241008	120833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13690	-120	5	-0.87	7338156240	531294	16.60	13590	13980	13530	17950	9670	13810	13811.86	4.57	0	7581	15596	14702	13906	13012	12216	15150	13460	163	4140	500	8830	10	1	32600000	4463	28.76	4.31	12	1.63	476.00	3178.00	19500	20240718	-29.79	6730	20240418	103.42	19500	-29.79	20240718	6730	103.42	20240418	19500	-29.79	20240718	6730	103.42	20240418	4.35	N	130660	500	163 억		1490206	N	N	304	N	00	N
134	20241008	110832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13810	0	3	0.00	6513242960	471155	14.72	13590	13980	13530	17950	9670	13810	13824.00	4.57	0	10183	15596	14702	13906	13012	12216	15150	13460	163	4140	500	8830	10	1	32600000	4502	29.01	4.35	12	1.45	476.00	3178.00	19500	20240718	-29.18	6730	20240418	105.20	19500	-29.18	20240718	6730	105.20	20240418	19500	-29.18	20240718	6730	105.20	20240418	4.35	N	130660	500	163 억		1490206	N	N	304	N	00	N
135	20241008	100834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13860	50	2	0.36	4763045240	344321	10.76	13590	13980	13530	17950	9670	13810	13833.18	4.57	0	8300	15596	14702	13906	13012	12216	15150	13460	163	4140	500	8830	10	1	32600000	4518	29.12	4.36	12	1.06	476.00	3178.00	19500	20240718	-28.92	6730	20240418	105.94	19500	-28.92	20240718	6730	105.94	20240418	19500	-28.92	20240718	6730	105.94	20240418	4.35	N	130660	500	163 억		1490206	N	N	304	N	00	N
136	20241008	090833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13650	-160	5	-1.16	705445850	51725	1.62	13590	13760	13530	17950	9670	13810	13637.06	4.57	0	3012	15596	14702	13906	13012	12216	15150	13460	163	4140	500	8830	10	1	32600000	4450	28.68	4.30	12	0.16	476.00	3178.00	19500	20240718	-30.00	6730	20240418	102.82	19500	-30.00	20240718	6730	102.82	20240418	19500	-30.00	20240718	6730	102.82	20240418	4.35	N	130660	500	163 억		1490206	N	N	304	N	00	N
137	20241007	160842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13810	640	2	4.86	44880586790	3174133	812.92	13340	14800	13110	17120	9220	13170	14140.47	4.84	0	-85220	13416	13292	13056	12932	12696	13355	12995	163	3950	500	8420	10	1	32600000	4502	29.01	4.35	12	9.74	476.00	3178.00	19500	20240718	-29.18	6730	20240418	105.20	19500	-29.18	20240718	6730	105.20	20240418	19500	-29.18	20240718	6730	105.20	20240418	4.45	N	130660	500	163 억		1576928	N	N	304	N	00	N
138	20241007	150805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13740	570	2	4.33	43724903920	3090186	791.42	13340	14800	13110	17120	9220	13170	14149.65	4.84	0	-97704	13416	13292	13056	12932	12696	13355	12995	163	3950	500	8420	10	1	32600000	4479	28.87	4.32	12	9.48	476.00	3178.00	19500	20240718	-29.54	6730	20240418	104.16	19500	-29.54	20240718	6730	104.16	20240418	19500	-29.54	20240718	6730	104.16	20240418	4.45	N	130660	500	163 억		1576928	N	N	252	N	00	N
139	20241007	140837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13800	630	2	4.78	41409417910	2922296	748.42	13340	14800	13110	17120	9220	13170	14170.21	4.84	0	-107704	13416	13292	13056	12932	12696	13355	12995	163	3950	500	8420	10	1	32600000	4499	28.99	4.34	12	8.96	476.00	3178.00	19500	20240718	-29.23	6730	20240418	105.05	19500	-29.23	20240718	6730	105.05	20240418	19500	-29.23	20240718	6730	105.05	20240418	4.45	N	130660	500	163 억		1576928	N	N	252	N	00	N
140	20241007	130803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14290	1120	2	8.50	28567501750	2007669	514.18	13340	14800	13110	17120	9220	13170	14229.26	4.84	0	-87923	13416	13292	13056	12932	12696	13355	12995	163	3950	500	8420	10	1	32600000	4659	30.02	4.50	12	6.16	476.00	3178.00	19500	20240718	-26.72	6730	20240418	112.33	19500	-26.72	20240718	6730	112.33	20240418	19500	-26.72	20240718	6730	112.33	20240418	4.45	N	130660	500	163 억		1576928	N	N	252	N	00	N
141	20241007	120840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13250	80	2	0.61	2192174230	165823	42.47	13340	13340	13110	17120	9220	13170	13220.01	4.84	0	-57434	13416	13292	13056	12932	12696	13355	12995	163	3950	500	8420	10	1	32600000	4320	27.84	4.17	12	0.51	476.00	3178.00	19500	20240718	-32.05	6730	20240418	96.88	19500	-32.05	20240718	6730	96.88	20240418	19500	-32.05	20240718	6730	96.88	20240418	4.45	N	130660	500	163 억		1576928	N	N	252	N	00	N
142	20241007	110753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13220	50	2	0.38	1991032550	150618	38.57	13340	13340	13110	17120	9220	13170	13219.13	4.84	0	-59050	13416	13292	13056	12932	12696	13355	12995	163	3950	500	8420	10	1	32600000	4310	27.77	4.16	12	0.46	476.00	3178.00	19500	20240718	-32.21	6730	20240418	96.43	19500	-32.21	20240718	6730	96.43	20240418	19500	-32.21	20240718	6730	96.43	20240418	4.45	N	130660	500	163 억		1576928	N	N	252	N	00	N
143	20241007	100753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13200	30	2	0.23	1544506830	116908	29.94	13340	13340	13110	17120	9220	13170	13211.35	4.84	0	-51452	13416	13292	13056	12932	12696	13355	12995	163	3950	500	8420	10	1	32600000	4303	27.73	4.15	12	0.36	476.00	3178.00	19500	20240718	-32.31	6730	20240418	96.14	19500	-32.31	20240718	6730	96.14	20240418	19500	-32.31	20240718	6730	96.14	20240418	4.45	N	130660	500	163 억		1576928	N	N	252	N	00	N
144	20241007	090828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13170	0	3	0.00	627837700	47414	12.14	13340	13340	13110	17120	9220	13170	13241.81	4.84	0	-30062	13416	13292	13056	12932	12696	13355	12995	163	3950	500	8420	10	1	32600000	4293	27.67	4.14	12	0.15	476.00	3178.00	19500	20240718	-32.46	6730	20240418	95.69	19500	-32.46	20240718	6730	95.69	20240418	19500	-32.46	20240718	6730	95.69	20240418	4.45	N	130660	500	163 억		1576928	N	N	252	N	00	N
145	20241004	160730	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13170	360	2	2.81	4982315760	382465	81.95	12990	13180	12820	16650	8970	12810	13027.01	4.73	0	26587	13330	13070	12910	12650	12490	12990	12570	163	3840	500	8190	10	1	32600000	4293	27.67	4.14	12	1.17	476.00	3178.00	19500	20240718	-32.46	6730	20240418	95.69	19500	-32.46	20240718	6730	95.69	20240418	19500	-32.46	20240718	6730	95.69	20240418	4.57	N	130660	500	163 억		1540832	N	N	252	N	00	N
146	20241004	150742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13130	320	2	2.50	4666236710	358457	76.81	12990	13180	12820	16650	8970	12810	13018.52	4.73	0	29741	13330	13070	12910	12650	12490	12990	12570	163	3840	500	8190	10	1	32600000	4280	27.58	4.13	12	1.10	476.00	3178.00	19500	20240718	-32.67	6730	20240418	95.10	19500	-32.67	20240718	6730	95.10	20240418	19500	-32.67	20240718	6730	95.10	20240418	4.57	N	130660	500	163 억		1540832	N	N	168	N	00	N
147	20241004	140735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13000	190	2	1.48	3976187500	305859	65.54	12990	13170	12820	16650	8970	12810	13001.10	4.73	0	13650	13330	13070	12910	12650	12490	12990	12570	163	3840	500	8190	10	1	32600000	4238	27.31	4.09	12	0.94	476.00	3178.00	19500	20240718	-33.33	6730	20240418	93.16	19500	-33.33	20240718	6730	93.16	20240418	19500	-33.33	20240718	6730	93.16	20240418	4.57	N	130660	500	163 억		1540832	N	N	168	N	00	N
148	20241004	130738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13060	250	2	1.95	3532008720	271783	58.24	12990	13170	12820	16650	8970	12810	12996.83	4.73	0	15875	13330	13070	12910	12650	12490	12990	12570	163	3840	500	8190	10	1	32600000	4258	27.44	4.11	12	0.83	476.00	3178.00	19500	20240718	-33.03	6730	20240418	94.06	19500	-33.03	20240718	6730	94.06	20240418	19500	-33.03	20240718	6730	94.06	20240418	4.57	N	130660	500	163 억		1540832	N	N	168	N	00	N
149	20241004	120737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	13140	330	2	2.58	3001928750	231283	49.56	12990	13170	12820	16650	8970	12810	12980.68	4.73	0	24650	13330	13070	12910	12650	12490	12990	12570	163	3840	500	8190	10	1	32600000	4284	27.61	4.13	12	0.71	476.00	3178.00	19500	20240718	-32.62	6730	20240418	95.25	19500	-32.62	20240718	6730	95.25	20240418	19500	-32.62	20240718	6730	95.25	20240418	4.57	N	130660	500	163 억		1540832	N	N	168	N	00	N
150	20241004	110732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12990	180	2	1.41	2288182460	176710	37.87	12990	13050	12820	16650	8970	12810	12950.11	4.73	0	22620	13330	13070	12910	12650	12490	12990	12570	163	3840	500	8190	10	1	32600000	4235	27.29	4.09	12	0.54	476.00	3178.00	19500	20240718	-33.38	6730	20240418	93.02	19500	-33.38	20240718	6730	93.02	20240418	19500	-33.38	20240718	6730	93.02	20240418	4.57	N	130660	500	163 억		1540832	N	N	168	N	00	N
151	20241004	100733	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12950	140	2	1.09	1557276080	120481	25.82	12990	12990	12820	16650	8970	12810	12927.09	4.73	0	7761	13330	13070	12910	12650	12490	12990	12570	163	3840	500	8190	10	1	32600000	4222	27.21	4.07	12	0.37	476.00	3178.00	19500	20240718	-33.59	6730	20240418	92.42	19500	-33.59	20240718	6730	92.42	20240418	19500	-33.59	20240718	6730	92.42	20240418	4.57	N	130660	500	163 억		1540832	N	N	168	N	00	N
152	20241004	090735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12920	110	2	0.86	361138300	27906	5.98	12990	12990	12870	16650	8970	12810	12949.47	4.73	0	-6539	13330	13070	12910	12650	12490	12990	12570	163	3840	500	8190	10	1	32600000	4212	27.14	4.07	12	0.09	476.00	3178.00	19500	20240718	-33.74	6730	20240418	91.98	19500	-33.74	20240718	6730	91.98	20240418	19500	-33.74	20240718	6730	91.98	20240418	4.57	N	130660	500	163 억		1540832	N	N	168	N	00	N
153	20241002	160730	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12810	-410	5	-3.10	5896423010	456932	110.91	13100	13170	12750	17180	9260	13220	12903.99	4.56	0	-16045	13780	13500	13360	13080	12940	13430	13010	163	3960	500	8460	10	1	32600000	4176	26.91	4.03	12	1.40	476.00	3178.00	19500	20240718	-34.31	6730	20240418	90.34	19500	-34.31	20240718	6730	90.34	20240418	19500	-34.31	20240718	6730	90.34	20240418	4.53	N	130660	500	163 억		1488161	N	N	168	N	00	N
154	20241002	150741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12820	-400	5	-3.03	5459619120	422806	102.63	13100	13170	12800	17180	9260	13220	12912.11	4.56	0	-16604	13780	13500	13360	13080	12940	13430	13010	163	3960	500	8460	10	1	32600000	4179	26.93	4.03	12	1.30	476.00	3178.00	19500	20240718	-34.26	6730	20240418	90.49	19500	-34.26	20240718	6730	90.49	20240418	19500	-34.26	20240718	6730	90.49	20240418	4.53	N	130660	500	163 억		1488161	N	N	1615	N	00	N
155	20241002	140739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12880	-340	5	-2.57	4614056960	356922	86.64	13100	13170	12800	17180	9260	13220	12926.55	4.56	0	-20574	13780	13500	13360	13080	12940	13430	13010	163	3960	500	8460	10	1	32600000	4199	27.06	4.05	12	1.09	476.00	3178.00	19500	20240718	-33.95	6730	20240418	91.38	19500	-33.95	20240718	6730	91.38	20240418	19500	-33.95	20240718	6730	91.38	20240418	4.53	N	130660	500	163 억		1488161	N	N	1615	N	00	N
156	20241002	130730	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12980	-240	5	-1.82	3820973940	295503	71.73	13100	13170	12800	17180	9260	13220	12929.45	4.56	0	-1714	13780	13500	13360	13080	12940	13430	13010	163	3960	500	8460	10	1	32600000	4231	27.27	4.08	12	0.91	476.00	3178.00	19500	20240718	-33.44	6730	20240418	92.87	19500	-33.44	20240718	6730	92.87	20240418	19500	-33.44	20240718	6730	92.87	20240418	4.53	N	130660	500	163 억		1488161	N	N	1615	N	00	N
157	20241002	120729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12920	-300	5	-2.27	3478965120	269193	65.34	13100	13170	12800	17180	9260	13220	12922.60	4.56	0	-14465	13780	13500	13360	13080	12940	13430	13010	163	3960	500	8460	10	1	32600000	4212	27.14	4.07	12	0.83	476.00	3178.00	19500	20240718	-33.74	6730	20240418	91.98	19500	-33.74	20240718	6730	91.98	20240418	19500	-33.74	20240718	6730	91.98	20240418	4.53	N	130660	500	163 억		1488161	N	N	1615	N	00	N
158	20241002	110721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12950	-270	5	-2.04	3267528280	252830	61.37	13100	13170	12800	17180	9260	13220	12922.67	4.56	0	-15459	13780	13500	13360	13080	12940	13430	13010	163	3960	500	8460	10	1	32600000	4222	27.21	4.07	12	0.78	476.00	3178.00	19500	20240718	-33.59	6730	20240418	92.42	19500	-33.59	20240718	6730	92.42	20240418	19500	-33.59	20240718	6730	92.42	20240418	4.53	N	130660	500	163 억		1488161	N	N	1615	N	00	N
159	20241002	100720	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12850	-370	5	-2.80	2850007060	220439	53.51	13100	13170	12800	17180	9260	13220	12927.48	4.56	0	-15312	13780	13500	13360	13080	12940	13430	13010	163	3960	500	8460	10	1	32600000	4189	27.00	4.04	12	0.68	476.00	3178.00	19500	20240718	-34.10	6730	20240418	90.94	19500	-34.10	20240718	6730	90.94	20240418	19500	-34.10	20240718	6730	90.94	20240418	4.53	N	130660	500	163 억		1488161	N	N	1615	N	00	N
160	20241002	090719	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12940	-280	5	-2.12	1230098070	94578	22.96	13100	13170	12900	17180	9260	13220	13003.94	4.56	0	-13446	13780	13500	13360	13080	12940	13430	13010	163	3960	500	8460	10	1	32600000	4218	27.18	4.07	12	0.29	476.00	3178.00	19500	20240718	-33.64	6730	20240418	92.27	19500	-33.64	20240718	6730	92.27	20240418	19500	-33.64	20240718	6730	92.27	20240418	4.53	N	130660	500	163 억		1488161	N	N	1615	N	00	N