KissMeData/284740/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	161205	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22250	-250	5	-1.11	576213600	25880	248.11	22600	22600	22150	29250	15750	22500	22264.82	6.41	0	-2344	22933	22716	22483	22266	22033	22600	22150	22	6750	100	16650	50	1	22437330	4992	4.46	0.62	12	0.12	4990.00	35987.00	24900	20231114	-10.64	19730	20240805	12.77	24400	-8.81	20240627	19730	12.77	20240805	24900	-10.64	20231114	19730	12.77	20240805	0.34	N	284740	100	22 억		1438217	N	N	12	N	00	N
3	20241031	151225	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22150	-350	5	-1.56	468432400	21026	201.57	22600	22600	22150	29250	15750	22500	22278.72	6.41	0	-728	22933	22716	22483	22266	22033	22600	22150	22	6750	100	16650	50	1	22437330	4970	4.44	0.62	12	0.09	4990.00	35987.00	24900	20231114	-11.04	19730	20240805	12.27	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19730	12.27	20240805	0.34	N	284740	100	22 억		1438217	N	N	0	N	00	N
4	20241031	141222	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22300	-200	5	-0.89	302024000	13530	129.71	22600	22600	22150	29250	15750	22500	22322.54	6.41	0	-1419	22933	22716	22483	22266	22033	22600	22150	22	6750	100	16650	50	1	22437330	5004	4.47	0.62	12	0.06	4990.00	35987.00	24900	20231114	-10.44	19730	20240805	13.03	24400	-8.61	20240627	19730	13.03	20240805	24900	-10.44	20231114	19730	13.03	20240805	0.34	N	284740	100	22 억		1438217	N	N	0	N	00	N
5	20241031	131223	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22300	-200	5	-0.89	197939900	8856	84.90	22600	22600	22150	29250	15750	22500	22350.94	6.41	0	-1569	22933	22716	22483	22266	22033	22600	22150	22	6750	100	16650	50	1	22437330	5004	4.47	0.62	12	0.04	4990.00	35987.00	24900	20231114	-10.44	19730	20240805	13.03	24400	-8.61	20240627	19730	13.03	20240805	24900	-10.44	20231114	19730	13.03	20240805	0.34	N	284740	100	22 억		1438217	N	N	0	N	00	N
6	20241031	121220	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	-50	5	-0.22	147976100	6627	63.53	22600	22600	22150	29250	15750	22500	22329.27	6.41	0	-1169	22933	22716	22483	22266	22033	22600	22150	22	6750	100	16650	50	1	22437330	5037	4.50	0.62	12	0.03	4990.00	35987.00	24900	20231114	-9.84	19730	20240805	13.79	24400	-7.99	20240627	19730	13.79	20240805	24900	-9.84	20231114	19730	13.79	20240805	0.34	N	284740	100	22 억		1438217	N	N	0	N	00	N
7	20241031	111218	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	-50	5	-0.22	104847350	4706	45.12	22600	22600	22150	29250	15750	22500	22279.50	6.41	0	-791	22933	22716	22483	22266	22033	22600	22150	22	6750	100	16650	50	1	22437330	5037	4.50	0.62	12	0.02	4990.00	35987.00	24900	20231114	-9.84	19730	20240805	13.79	24400	-7.99	20240627	19730	13.79	20240805	24900	-9.84	20231114	19730	13.79	20240805	0.34	N	284740	100	22 억		1438217	N	N	0	N	00	N
8	20241031	101221	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22150	-350	5	-1.56	48528350	2180	20.90	22600	22600	22150	29250	15750	22500	22260.71	6.41	0	-373	22933	22716	22483	22266	22033	22600	22150	22	6750	100	16650	50	1	22437330	4970	4.44	0.62	12	0.01	4990.00	35987.00	24900	20231114	-11.04	19730	20240805	12.27	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19730	12.27	20240805	0.34	N	284740	100	22 억		1438217	N	N	0	N	00	N
9	20241031	091219	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	-50	5	-0.22	2988500	133	1.28	22600	22600	22350	29250	15750	22500	22469.92	6.41	0	-72	22933	22716	22483	22266	22033	22600	22150	22	6750	100	16650	50	1	22437330	5037	4.50	0.62	12	0.00	4990.00	35987.00	24900	20231114	-9.84	19730	20240805	13.79	24400	-7.99	20240627	19730	13.79	20240805	24900	-9.84	20231114	19730	13.79	20240805	0.34	N	284740	100	22 억		1438217	N	N	0	N	00	N
10	20241030	161214	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22500	-250	5	-1.10	234516750	10430	40.86	22700	22700	22250	29550	15950	22750	22484.82	6.43	0	-4939	23383	23066	22533	22216	21683	23225	22375	22	6800	100	16830	50	1	22437330	5048	4.51	0.63	12	0.05	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.34	N	284740	100	22 억		1442332	N	N	0	N	00	N
11	20241030	151244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	-300	5	-1.32	223321850	9932	38.91	22700	22700	22250	29550	15950	22750	22485.08	6.43	0	-4859	23383	23066	22533	22216	21683	23225	22375	22	6800	100	16830	50	1	22437330	5037	4.50	0.62	12	0.04	4990.00	35987.00	24900	20231114	-9.84	19730	20240805	13.79	24400	-7.99	20240627	19730	13.79	20240805	24900	-9.84	20231114	19730	13.79	20240805	0.34	N	284740	100	22 억		1442332	N	N	0	N	00	N
12	20241030	141219	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22550	-200	5	-0.88	186015950	8267	32.39	22700	22700	22350	29550	15950	22750	22501.02	6.43	0	-4115	23383	23066	22533	22216	21683	23225	22375	22	6800	100	16830	50	1	22437330	5060	4.52	0.63	12	0.04	4990.00	35987.00	24900	20231114	-9.44	19730	20240805	14.29	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.34	N	284740	100	22 억		1442332	N	N	0	N	00	N
13	20241030	131227	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22500	-250	5	-1.10	144489750	6417	25.14	22700	22700	22400	29550	15950	22750	22516.71	6.43	0	-3077	23383	23066	22533	22216	21683	23225	22375	22	6800	100	16830	50	1	22437330	5048	4.51	0.63	12	0.03	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.34	N	284740	100	22 억		1442332	N	N	0	N	00	N
14	20241030	121243	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22550	-200	5	-0.88	113946000	5060	19.82	22700	22700	22400	29550	15950	22750	22518.97	6.43	0	-2129	23383	23066	22533	22216	21683	23225	22375	22	6800	100	16830	50	1	22437330	5060	4.52	0.63	12	0.02	4990.00	35987.00	24900	20231114	-9.44	19730	20240805	14.29	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.34	N	284740	100	22 억		1442332	N	N	0	N	00	N
15	20241030	111222	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22550	-200	5	-0.88	86821200	3856	15.11	22700	22700	22400	29550	15950	22750	22515.87	6.43	0	-1438	23383	23066	22533	22216	21683	23225	22375	22	6800	100	16830	50	1	22437330	5060	4.52	0.63	12	0.02	4990.00	35987.00	24900	20231114	-9.44	19730	20240805	14.29	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.34	N	284740	100	22 억		1442332	N	N	0	N	00	N
16	20241030	101214	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22500	-250	5	-1.10	42892800	1901	7.45	22700	22700	22500	29550	15950	22750	22563.28	6.43	0	-789	23383	23066	22533	22216	21683	23225	22375	22	6800	100	16830	50	1	22437330	5048	4.51	0.63	12	0.01	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.34	N	284740	100	22 억		1442332	N	N	0	N	00	N
17	20241030	091223	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	-100	5	-0.44	2281850	101	0.40	22700	22700	22550	29550	15950	22750	22592.57	6.43	0	22	23383	23066	22533	22216	21683	23225	22375	22	6800	100	16830	50	1	22437330	5082	4.54	0.63	12	0.00	4990.00	35987.00	24900	20231114	-9.04	19730	20240805	14.80	24400	-7.17	20240627	19730	14.80	20240805	24900	-9.04	20231114	19730	14.80	20240805	0.34	N	284740	100	22 억		1442332	N	N	0	N	00	N
18	20241029	161136	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22750	150	2	0.66	574432750	25525	135.90	22550	22850	22000	29350	15850	22600	22504.71	6.42	0	-1060	23066	22832	22616	22382	22166	22950	22500	22	6750	100	16720	50	1	22437330	5104	4.56	0.63	12	0.11	4990.00	35987.00	24900	20231114	-8.63	19730	20240805	15.31	24400	-6.76	20240627	19730	15.31	20240805	24900	-8.63	20231114	19730	15.31	20240805	0.33	N	284740	100	22 억		1440569	N	N	0	N	00	N
19	20241029	151155	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	50	2	0.22	551496650	24514	130.52	22550	22850	22000	29350	15850	22600	22497.21	6.42	0	-749	23066	22832	22616	22382	22166	22950	22500	22	6750	100	16720	50	1	22437330	5082	4.54	0.63	12	0.11	4990.00	35987.00	24900	20231114	-9.04	19730	20240805	14.80	24400	-7.17	20240627	19730	14.80	20240805	24900	-9.04	20231114	19730	14.80	20240805	0.33	N	284740	100	22 억		1440569	N	N	0	N	00	N
20	20241029	141019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22750	150	2	0.66	497995250	22160	117.99	22550	22850	22000	29350	15850	22600	22472.71	6.42	0	36	23066	22832	22616	22382	22166	22950	22500	22	6750	100	16720	50	1	22437330	5104	4.56	0.63	12	0.10	4990.00	35987.00	24900	20231114	-8.63	19730	20240805	15.31	24400	-6.76	20240627	19730	15.31	20240805	24900	-8.63	20231114	19730	15.31	20240805	0.33	N	284740	100	22 억		1440569	N	N	0	N	00	N
21	20241029	131145	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22600	0	3	0.00	427911050	19078	101.58	22550	22750	22000	29350	15850	22600	22429.55	6.42	0	935	23066	22832	22616	22382	22166	22950	22500	22	6750	100	16720	50	1	22437330	5071	4.53	0.63	12	0.09	4990.00	35987.00	24900	20231114	-9.24	19730	20240805	14.55	24400	-7.38	20240627	19730	14.55	20240805	24900	-9.24	20231114	19730	14.55	20240805	0.33	N	284740	100	22 억		1440569	N	N	0	N	00	N
22	20241029	121146	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	50	2	0.22	355977450	15900	84.66	22550	22650	22000	29350	15850	22600	22388.52	6.42	0	2101	23066	22832	22616	22382	22166	22950	22500	22	6750	100	16720	50	1	22437330	5082	4.54	0.63	12	0.07	4990.00	35987.00	24900	20231114	-9.04	19730	20240805	14.80	24400	-7.17	20240627	19730	14.80	20240805	24900	-9.04	20231114	19730	14.80	20240805	0.33	N	284740	100	22 억		1440569	N	N	0	N	00	N
23	20241029	111206	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	-150	5	-0.66	267609900	11982	63.80	22550	22600	22000	29350	15850	22600	22334.33	6.42	0	1414	23066	22832	22616	22382	22166	22950	22500	22	6750	100	16720	50	1	22437330	5037	4.50	0.62	12	0.05	4990.00	35987.00	24900	20231114	-9.84	19730	20240805	13.79	24400	-7.99	20240627	19730	13.79	20240805	24900	-9.84	20231114	19730	13.79	20240805	0.33	N	284740	100	22 억		1440569	N	N	0	N	00	N
24	20241029	101142	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	-150	5	-0.66	204420150	9172	48.83	22550	22550	22000	29350	15850	22600	22287.41	6.42	0	1270	23066	22832	22616	22382	22166	22950	22500	22	6750	100	16720	50	1	22437330	5037	4.50	0.62	12	0.04	4990.00	35987.00	24900	20231114	-9.84	19730	20240805	13.79	24400	-7.99	20240627	19730	13.79	20240805	24900	-9.84	20231114	19730	13.79	20240805	0.33	N	284740	100	22 억		1440569	N	N	0	N	00	N
25	20241028	161132	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22600	200	2	0.89	424380950	18762	30.45	22500	22850	22400	29100	15700	22400	22619.17	6.43	0	1509	24366	23382	22816	21832	21266	23100	21550	22	6700	100	16570	50	1	22437330	5071	4.53	0.63	12	0.08	4990.00	35987.00	24900	20231114	-9.24	19730	20240805	14.55	24400	-7.38	20240627	19730	14.55	20240805	24900	-9.24	20231114	19730	14.55	20240805	0.33	N	284740	100	22 억		1441730	N	N	10	N	00	N
26	20241028	151141	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22600	200	2	0.89	394846650	17455	28.33	22500	22850	22400	29100	15700	22400	22620.83	6.43	0	1369	24366	23382	22816	21832	21266	23100	21550	22	6700	100	16570	50	1	22437330	5071	4.53	0.63	12	0.08	4990.00	35987.00	24900	20231114	-9.24	19730	20240805	14.55	24400	-7.38	20240627	19730	14.55	20240805	24900	-9.24	20231114	19730	14.55	20240805	0.33	N	284740	100	22 억		1441730	N	N	10	N	00	N
27	20241028	141142	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22550	150	2	0.67	338924150	14977	24.31	22500	22850	22400	29100	15700	22400	22629.64	6.43	0	686	24366	23382	22816	21832	21266	23100	21550	22	6700	100	16570	50	1	22437330	5060	4.52	0.63	12	0.07	4990.00	35987.00	24900	20231114	-9.44	19730	20240805	14.29	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.33	N	284740	100	22 억		1441730	N	N	10	N	00	N
28	20241028	131136	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22500	100	2	0.45	274076500	12101	19.64	22500	22850	22400	29100	15700	22400	22649.08	6.43	0	-39	24366	23382	22816	21832	21266	23100	21550	22	6700	100	16570	50	1	22437330	5048	4.51	0.63	12	0.05	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.33	N	284740	100	22 억		1441730	N	N	10	N	00	N
29	20241028	121138	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22500	100	2	0.45	240783650	10624	17.24	22500	22850	22400	29100	15700	22400	22664.12	6.43	0	-161	24366	23382	22816	21832	21266	23100	21550	22	6700	100	16570	50	1	22437330	5048	4.51	0.63	12	0.05	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.33	N	284740	100	22 억		1441730	N	N	10	N	00	N
30	20241028	110952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22700	300	2	1.34	166301300	7339	11.91	22500	22800	22400	29100	15700	22400	22659.94	6.43	0	572	24366	23382	22816	21832	21266	23100	21550	22	6700	100	16570	50	1	22437330	5093	4.55	0.63	12	0.03	4990.00	35987.00	24900	20231114	-8.84	19730	20240805	15.05	24400	-6.97	20240627	19730	15.05	20240805	24900	-8.84	20231114	19730	15.05	20240805	0.33	N	284740	100	22 억		1441730	N	N	10	N	00	N
31	20241028	101124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22700	300	2	1.34	111980000	4950	8.03	22500	22750	22400	29100	15700	22400	22622.22	6.43	0	1403	24366	23382	22816	21832	21266	23100	21550	22	6700	100	16570	50	1	22437330	5093	4.55	0.63	12	0.02	4990.00	35987.00	24900	20231114	-8.84	19730	20240805	15.05	24400	-6.97	20240627	19730	15.05	20240805	24900	-8.84	20231114	19730	15.05	20240805	0.33	N	284740	100	22 억		1441730	N	N	10	N	00	N
32	20241028	091134	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	0	3	0.00	15944050	709	1.15	22500	22550	22400	29100	15700	22400	22488.08	6.43	0	337	24366	23382	22816	21832	21266	23100	21550	22	6700	100	16570	50	1	22437330	5026	4.49	0.62	12	0.00	4990.00	35987.00	24900	20231114	-10.04	19730	20240805	13.53	24400	-8.20	20240627	19730	13.53	20240805	24900	-10.04	20231114	19730	13.53	20240805	0.33	N	284740	100	22 억		1441730	N	N	10	N	00	N
33	20241025	161136	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	-1150	5	-4.88	1402565300	61606	248.57	23700	23800	22250	30600	16500	23550	22766.79	6.44	0	6302	23916	23732	23516	23332	23116	23825	23425	22	7050	100	17420	50	1	22437330	5026	4.49	0.62	12	0.27	4990.00	35987.00	24900	20231114	-10.04	19730	20240805	13.53	24400	-8.20	20240627	19730	13.53	20240805	24900	-10.04	20231114	19730	13.53	20240805	0.33	N	284740	100	22 억		1444866	N	N	10	N	00	N
34	20241025	151140	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22550	-1000	5	-4.25	1308039900	57397	231.59	23700	23800	22250	30600	16500	23550	22789.34	6.44	0	6815	23916	23732	23516	23332	23116	23825	23425	22	7050	100	17420	50	1	22437330	5060	4.52	0.63	12	0.26	4990.00	35987.00	24900	20231114	-9.44	19730	20240805	14.29	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.33	N	284740	100	22 억		1444866	N	N	0	N	00	N
35	20241025	141137	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22700	-850	5	-3.61	1017036500	44568	179.83	23700	23800	22250	30600	16500	23550	22819.88	6.44	0	5164	23916	23732	23516	23332	23116	23825	23425	22	7050	100	17420	50	1	22437330	5093	4.55	0.63	12	0.20	4990.00	35987.00	24900	20231114	-8.84	19730	20240805	15.05	24400	-6.97	20240627	19730	15.05	20240805	24900	-8.84	20231114	19730	15.05	20240805	0.33	N	284740	100	22 억		1444866	N	N	0	N	00	N
36	20241025	131137	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	-900	5	-3.82	938680300	41123	165.93	23700	23800	22250	30600	16500	23550	22826.16	6.44	0	5991	23916	23732	23516	23332	23116	23825	23425	22	7050	100	17420	50	1	22437330	5082	4.54	0.63	12	0.18	4990.00	35987.00	24900	20231114	-9.04	19730	20240805	14.80	24400	-7.17	20240627	19730	14.80	20240805	24900	-9.04	20231114	19730	14.80	20240805	0.33	N	284740	100	22 억		1444866	N	N	0	N	00	N
37	20241025	121141	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	-900	5	-3.82	759643400	33161	133.80	23700	23800	22550	30600	16500	23550	22907.73	6.44	0	5505	23916	23732	23516	23332	23116	23825	23425	22	7050	100	17420	50	1	22437330	5082	4.54	0.63	12	0.15	4990.00	35987.00	24900	20231114	-9.04	19730	20240805	14.80	24400	-7.17	20240627	19730	14.80	20240805	24900	-9.04	20231114	19730	14.80	20240805	0.33	N	284740	100	22 억		1444866	N	N	0	N	00	N
38	20241025	111135	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22800	-750	5	-3.18	651699950	28393	114.56	23700	23800	22550	30600	16500	23550	22952.84	6.44	0	5227	23916	23732	23516	23332	23116	23825	23425	22	7050	100	17420	50	1	22437330	5116	4.57	0.63	12	0.13	4990.00	35987.00	24900	20231114	-8.43	19730	20240805	15.56	24400	-6.56	20240627	19730	15.56	20240805	24900	-8.43	20231114	19730	15.56	20240805	0.33	N	284740	100	22 억		1444866	N	N	0	N	00	N
39	20241025	101135	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22850	-700	5	-2.97	336455450	14593	58.88	23700	23800	22700	30600	16500	23550	23055.95	6.44	0	2257	23916	23732	23516	23332	23116	23825	23425	22	7050	100	17420	50	1	22437330	5127	4.58	0.63	12	0.07	4990.00	35987.00	24900	20231114	-8.23	19730	20240805	15.81	24400	-6.35	20240627	19730	15.81	20240805	24900	-8.23	20231114	19730	15.81	20240805	0.33	N	284740	100	22 억		1444866	N	N	0	N	00	N
40	20241025	091140	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	-150	5	-0.64	44821250	1900	7.67	23700	23800	23350	30600	16500	23550	23590.13	6.44	0	-1261	23916	23732	23516	23332	23116	23825	23425	22	7050	100	17420	50	1	22437330	5250	4.69	0.65	12	0.01	4990.00	35987.00	24900	20231114	-6.02	19730	20240805	18.60	24400	-4.10	20240627	19730	18.60	20240805	24900	-6.02	20231114	19730	18.60	20240805	0.33	N	284740	100	22 억		1444866	N	N	0	N	00	N
41	20241024	161114	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23550	0	3	0.00	578185200	24636	75.57	23350	23700	23300	30600	16500	23550	23469.09	6.47	0	-939	24250	23900	23550	23200	22850	24075	23375	22	7050	100	17420	50	1	22437330	5284	4.72	0.65	12	0.11	4990.00	35987.00	24900	20231114	-5.42	19730	20240805	19.36	24400	-3.48	20240627	19730	19.36	20240805	24900	-5.42	20231114	19730	19.36	20240805	0.33	N	284740	100	22 억		1451293	N	N	1	N	00	N
42	20241024	151125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	-150	5	-0.64	531421550	22647	69.47	23350	23700	23300	30600	16500	23550	23465.43	6.47	0	-571	24250	23900	23550	23200	22850	24075	23375	22	7050	100	17420	50	1	22437330	5250	4.69	0.65	12	0.10	4990.00	35987.00	24900	20231114	-6.02	19730	20240805	18.60	24400	-4.10	20240627	19730	18.60	20240805	24900	-6.02	20231114	19730	18.60	20240805	0.33	N	284740	100	22 억		1451293	N	N	1	N	00	N
43	20241024	141111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	-100	5	-0.42	446506600	19020	58.35	23350	23700	23300	30600	16500	23550	23475.64	6.47	0	-301	24250	23900	23550	23200	22850	24075	23375	22	7050	100	17420	50	1	22437330	5262	4.70	0.65	12	0.08	4990.00	35987.00	24900	20231114	-5.82	19730	20240805	18.85	24400	-3.89	20240627	19730	18.85	20240805	24900	-5.82	20231114	19730	18.85	20240805	0.33	N	284740	100	22 억		1451293	N	N	1	N	00	N
44	20241024	131123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	-50	5	-0.21	353678800	15076	46.25	23350	23700	23300	30600	16500	23550	23459.72	6.47	0	116	24250	23900	23550	23200	22850	24075	23375	22	7050	100	17420	50	1	22437330	5273	4.71	0.65	12	0.07	4990.00	35987.00	24900	20231114	-5.62	19730	20240805	19.11	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.33	N	284740	100	22 억		1451293	N	N	1	N	00	N
45	20241024	121119	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	-200	5	-0.85	226195950	9628	29.53	23350	23700	23350	30600	16500	23550	23493.56	6.47	0	492	24250	23900	23550	23200	22850	24075	23375	22	7050	100	17420	50	1	22437330	5239	4.68	0.65	12	0.04	4990.00	35987.00	24900	20231114	-6.22	19730	20240805	18.35	24400	-4.30	20240627	19730	18.35	20240805	24900	-6.22	20231114	19730	18.35	20240805	0.33	N	284740	100	22 억		1451293	N	N	1	N	00	N
46	20241024	111116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	-50	5	-0.21	153915950	6541	20.07	23350	23700	23350	30600	16500	23550	23530.95	6.47	0	687	24250	23900	23550	23200	22850	24075	23375	22	7050	100	17420	50	1	22437330	5273	4.71	0.65	12	0.03	4990.00	35987.00	24900	20231114	-5.62	19730	20240805	19.11	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.33	N	284740	100	22 억		1451293	N	N	1	N	00	N
47	20241024	101019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23550	0	3	0.00	91499150	3883	11.91	23350	23700	23350	30600	16500	23550	23564.04	6.47	0	823	24250	23900	23550	23200	22850	24075	23375	22	7050	100	17420	50	1	22437330	5284	4.72	0.65	12	0.02	4990.00	35987.00	24900	20231114	-5.42	19730	20240805	19.36	24400	-3.48	20240627	19730	19.36	20240805	24900	-5.42	20231114	19730	19.36	20240805	0.33	N	284740	100	22 억		1451293	N	N	1	N	00	N
48	20241024	091149	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23600	50	2	0.21	29123650	1239	3.80	23350	23650	23350	30600	16500	23550	23505.77	6.47	0	196	24250	23900	23550	23200	22850	24075	23375	22	7050	100	17420	50	1	22437330	5295	4.73	0.66	12	0.01	4990.00	35987.00	24900	20231114	-5.22	19730	20240805	19.61	24400	-3.28	20240627	19730	19.61	20240805	24900	-5.22	20231114	19730	19.61	20240805	0.33	N	284740	100	22 억		1451293	N	N	1	N	00	N
49	20241023	161122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23550	100	2	0.43	772675750	32599	133.78	23450	23900	23200	30450	16450	23450	23702.49	6.50	0	93	23650	23550	23400	23300	23150	23600	23350	22	7000	100	17350	50	1	22437330	5284	4.72	0.65	12	0.15	4990.00	35987.00	24900	20231114	-5.42	19730	20240805	19.36	24400	-3.48	20240627	19730	19.36	20240805	24900	-5.42	20231114	19730	19.36	20240805	0.34	N	284740	100	22 억		1458779	N	N	1	N	00	N
50	20241023	151144	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23700	250	2	1.07	749964750	31636	129.83	23450	23900	23200	30450	16450	23450	23706.07	6.50	0	319	23650	23550	23400	23300	23150	23600	23350	22	7000	100	17350	50	1	22437330	5318	4.75	0.66	12	0.14	4990.00	35987.00	24900	20231114	-4.82	19730	20240805	20.12	24400	-2.87	20240627	19730	20.12	20240805	24900	-4.82	20231114	19730	20.12	20240805	0.34	N	284740	100	22 억		1458779	N	N	0	N	00	N
51	20241023	141152	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23700	250	2	1.07	688135600	29019	119.09	23450	23900	23200	30450	16450	23450	23713.30	6.50	0	1265	23650	23550	23400	23300	23150	23600	23350	22	7000	100	17350	50	1	22437330	5318	4.75	0.66	12	0.13	4990.00	35987.00	24900	20231114	-4.82	19730	20240805	20.12	24400	-2.87	20240627	19730	20.12	20240805	24900	-4.82	20231114	19730	20.12	20240805	0.34	N	284740	100	22 억		1458779	N	N	0	N	00	N
52	20241023	131132	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23800	350	2	1.49	603539200	25445	104.42	23450	23900	23200	30450	16450	23450	23719.38	6.50	0	3376	23650	23550	23400	23300	23150	23600	23350	22	7000	100	17350	50	1	22437330	5340	4.77	0.66	12	0.11	4990.00	35987.00	24900	20231114	-4.42	19730	20240805	20.63	24400	-2.46	20240627	19730	20.63	20240805	24900	-4.42	20231114	19730	20.63	20240805	0.34	N	284740	100	22 억		1458779	N	N	0	N	00	N
53	20241023	121127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23900	450	2	1.92	472176200	19933	81.80	23450	23900	23200	30450	16450	23450	23688.19	6.50	0	3061	23650	23550	23400	23300	23150	23600	23350	22	7000	100	17350	50	1	22437330	5363	4.79	0.66	12	0.09	4990.00	35987.00	24900	20231114	-4.02	19730	20240805	21.14	24400	-2.05	20240627	19730	21.14	20240805	24900	-4.02	20231114	19730	21.14	20240805	0.34	N	284740	100	22 억		1458779	N	N	0	N	00	N
54	20241023	111121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23800	350	2	1.49	329562100	13952	57.26	23450	23850	23200	30450	16450	23450	23621.16	6.50	0	3202	23650	23550	23400	23300	23150	23600	23350	22	7000	100	17350	50	1	22437330	5340	4.77	0.66	12	0.06	4990.00	35987.00	24900	20231114	-4.42	19730	20240805	20.63	24400	-2.46	20240627	19730	20.63	20240805	24900	-4.42	20231114	19730	20.63	20240805	0.34	N	284740	100	22 억		1458779	N	N	0	N	00	N
55	20241023	101125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23650	200	2	0.85	149062900	6350	26.06	23450	23700	23200	30450	16450	23450	23474.48	6.50	0	339	23650	23550	23400	23300	23150	23600	23350	22	7000	100	17350	50	1	22437330	5306	4.74	0.66	12	0.03	4990.00	35987.00	24900	20231114	-5.02	19730	20240805	19.87	24400	-3.07	20240627	19730	19.87	20240805	24900	-5.02	20231114	19730	19.87	20240805	0.34	N	284740	100	22 억		1458779	N	N	0	N	00	N
56	20241023	091126	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	-50	5	-0.21	4728000	202	0.83	23450	23450	23300	30450	16450	23450	23405.50	6.50	0	-62	23650	23550	23400	23300	23150	23600	23350	22	7000	100	17350	50	1	22437330	5250	4.69	0.65	12	0.00	4990.00	35987.00	24900	20231114	-6.02	19730	20240805	18.60	24400	-4.10	20240627	19730	18.60	20240805	24900	-6.02	20231114	19730	18.60	20240805	0.34	N	284740	100	22 억		1458779	N	N	0	N	00	N
57	20241022	161112	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	100	2	0.43	570704750	24366	166.38	23350	23500	23250	30350	16350	23350	23422.18	6.50	0	1369	23716	23532	23316	23132	22916	23625	23225	22	7000	100	17270	50	1	22437330	5262	4.70	0.65	12	0.11	4990.00	35987.00	24900	20231114	-5.82	19730	20240805	18.85	24400	-3.89	20240627	19730	18.85	20240805	24900	-5.82	20231114	19730	18.85	20240805	0.34	N	284740	100	22 억		1457332	N	N	0	N	00	N
58	20241022	151126	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	50	2	0.21	549060750	23443	160.08	23350	23500	23250	30350	16350	23350	23421.10	6.50	0	1554	23716	23532	23316	23132	22916	23625	23225	22	7000	100	17270	50	1	22437330	5250	4.69	0.65	12	0.10	4990.00	35987.00	24900	20231114	-6.02	19730	20240805	18.60	24400	-4.10	20240627	19730	18.60	20240805	24900	-6.02	20231114	19730	18.60	20240805	0.34	N	284740	100	22 억		1457332	N	N	0	N	00	N
59	20241022	141125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	100	2	0.43	438062500	18709	127.75	23350	23500	23250	30350	16350	23350	23414.53	6.50	0	1695	23716	23532	23316	23132	22916	23625	23225	22	7000	100	17270	50	1	22437330	5262	4.70	0.65	12	0.08	4990.00	35987.00	24900	20231114	-5.82	19730	20240805	18.85	24400	-3.89	20240627	19730	18.85	20240805	24900	-5.82	20231114	19730	18.85	20240805	0.34	N	284740	100	22 억		1457332	N	N	0	N	00	N
60	20241022	131127	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	50	2	0.21	326473050	13951	95.26	23350	23500	23250	30350	16350	23350	23401.41	6.50	0	2194	23716	23532	23316	23132	22916	23625	23225	22	7000	100	17270	50	1	22437330	5250	4.69	0.65	12	0.06	4990.00	35987.00	24900	20231114	-6.02	19730	20240805	18.60	24400	-4.10	20240627	19730	18.60	20240805	24900	-6.02	20231114	19730	18.60	20240805	0.34	N	284740	100	22 억		1457332	N	N	0	N	00	N
61	20241022	121122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	50	2	0.21	270832150	11580	79.07	23350	23500	23250	30350	16350	23350	23387.92	6.50	0	2373	23716	23532	23316	23132	22916	23625	23225	22	7000	100	17270	50	1	22437330	5250	4.69	0.65	12	0.05	4990.00	35987.00	24900	20231114	-6.02	19730	20240805	18.60	24400	-4.10	20240627	19730	18.60	20240805	24900	-6.02	20231114	19730	18.60	20240805	0.34	N	284740	100	22 억		1457332	N	N	0	N	00	N
62	20241022	111118	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	150	2	0.64	176026950	7529	51.41	23350	23500	23250	30350	16350	23350	23379.86	6.50	0	1553	23716	23532	23316	23132	22916	23625	23225	22	7000	100	17270	50	1	22437330	5273	4.71	0.65	12	0.03	4990.00	35987.00	24900	20231114	-5.62	19730	20240805	19.11	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.34	N	284740	100	22 억		1457332	N	N	0	N	00	N
63	20241022	101121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	0	3	0.00	41715600	1789	12.22	23350	23400	23250	30350	16350	23350	23317.83	6.50	0	-169	23716	23532	23316	23132	22916	23625	23225	22	7000	100	17270	50	1	22437330	5239	4.68	0.65	12	0.01	4990.00	35987.00	24900	20231114	-6.22	19730	20240805	18.35	24400	-4.30	20240627	19730	18.35	20240805	24900	-6.22	20231114	19730	18.35	20240805	0.34	N	284740	100	22 억		1457332	N	N	0	N	00	N
64	20241022	091119	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23300	-50	5	-0.21	2892350	124	0.85	23350	23350	23300	30350	16350	23350	23325.40	6.50	0	-91	23716	23532	23316	23132	22916	23625	23225	22	7000	100	17270	50	1	22437330	5228	4.67	0.65	12	0.00	4990.00	35987.00	24900	20231114	-6.43	19730	20240805	18.09	24400	-4.51	20240627	19730	18.09	20240805	24900	-6.43	20231114	19730	18.09	20240805	0.34	N	284740	100	22 억		1457332	N	N	0	N	00	N
65	20241021	161108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	50	2	0.21	341619000	14637	56.88	23300	23500	23100	30250	16350	23300	23339.41	6.50	0	-2916	24400	23850	23200	22650	22000	23525	22325	22	6950	100	17240	50	1	22437330	5239	4.68	0.65	12	0.07	4990.00	35987.00	24900	20231114	-6.22	19730	20240805	18.35	24400	-4.30	20240627	19730	18.35	20240805	24900	-6.22	20231114	19730	18.35	20240805	0.36	N	284740	100	22 억		1457549	N	N	1	N	00	N
66	20241021	151115	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23300	0	3	0.00	329011150	14097	54.78	23300	23500	23100	30250	16350	23300	23339.09	6.50	0	-2799	24400	23850	23200	22650	22000	23525	22325	22	6950	100	17240	50	1	22437330	5228	4.67	0.65	12	0.06	4990.00	35987.00	24900	20231114	-6.43	19730	20240805	18.09	24400	-4.51	20240627	19730	18.09	20240805	24900	-6.43	20231114	19730	18.09	20240805	0.36	N	284740	100	22 억		1457549	N	N	1	N	00	N
67	20241021	141119	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	100	2	0.43	243521950	10446	40.59	23300	23400	23100	30250	16350	23300	23312.46	6.50	0	-1428	24400	23850	23200	22650	22000	23525	22325	22	6950	100	17240	50	1	22437330	5250	4.69	0.65	12	0.05	4990.00	35987.00	24900	20231114	-6.02	19730	20240805	18.60	24400	-4.10	20240627	19730	18.60	20240805	24900	-6.02	20231114	19730	18.60	20240805	0.36	N	284740	100	22 억		1457549	N	N	1	N	00	N
68	20241021	131115	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23200	-100	5	-0.43	166108050	7128	27.70	23300	23400	23100	30250	16350	23300	23303.60	6.50	0	-449	24400	23850	23200	22650	22000	23525	22325	22	6950	100	17240	50	1	22437330	5205	4.65	0.64	12	0.03	4990.00	35987.00	24900	20231114	-6.83	19730	20240805	17.59	24400	-4.92	20240627	19730	17.59	20240805	24900	-6.83	20231114	19730	17.59	20240805	0.36	N	284740	100	22 억		1457549	N	N	1	N	00	N
69	20241021	121115	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23300	0	3	0.00	131970550	5663	22.01	23300	23400	23100	30250	16350	23300	23304.00	6.50	0	-124	24400	23850	23200	22650	22000	23525	22325	22	6950	100	17240	50	1	22437330	5228	4.67	0.65	12	0.03	4990.00	35987.00	24900	20231114	-6.43	19730	20240805	18.09	24400	-4.51	20240627	19730	18.09	20240805	24900	-6.43	20231114	19730	18.09	20240805	0.36	N	284740	100	22 억		1457549	N	N	1	N	00	N
70	20241021	111108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	50	2	0.21	97712650	4196	16.31	23300	23400	23100	30250	16350	23300	23287.09	6.50	0	-239	24400	23850	23200	22650	22000	23525	22325	22	6950	100	17240	50	1	22437330	5239	4.68	0.65	12	0.02	4990.00	35987.00	24900	20231114	-6.22	19730	20240805	18.35	24400	-4.30	20240627	19730	18.35	20240805	24900	-6.22	20231114	19730	18.35	20240805	0.36	N	284740	100	22 억		1457549	N	N	1	N	00	N
71	20241021	101113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23300	0	3	0.00	58663700	2521	9.80	23300	23400	23100	30250	16350	23300	23270.01	6.50	0	-134	24400	23850	23200	22650	22000	23525	22325	22	6950	100	17240	50	1	22437330	5228	4.67	0.65	12	0.01	4990.00	35987.00	24900	20231114	-6.43	19730	20240805	18.09	24400	-4.51	20240627	19730	18.09	20240805	24900	-6.43	20231114	19730	18.09	20240805	0.36	N	284740	100	22 억		1457549	N	N	1	N	00	N
72	20241021	091111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23250	-50	5	-0.21	2179050	94	0.37	23300	23300	23150	30250	16350	23300	23181.38	6.50	0	-9	24400	23850	23200	22650	22000	23525	22325	22	6950	100	17240	50	1	22437330	5217	4.66	0.65	12	0.00	4990.00	35987.00	24900	20231114	-6.63	19730	20240805	17.84	24400	-4.71	20240627	19730	17.84	20240805	24900	-6.63	20231114	19730	17.84	20240805	0.36	N	284740	100	22 억		1457549	N	N	1	N	00	N
73	20241018	161110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23300	-200	5	-0.85	602980850	25725	84.09	23500	23750	22550	30550	16450	23500	23439.46	6.50	0	3585	24200	23850	23350	23000	22500	24025	23175	22	7050	100	17390	50	1	22437330	5228	4.67	0.65	12	0.11	4990.00	35987.00	24900	20231114	-6.43	19730	20240805	18.09	24400	-4.51	20240627	19730	18.09	20240805	24900	-6.43	20231114	19730	18.09	20240805	0.36	N	284740	100	22 억		1458287	N	N	1	N	00	N
74	20241018	151137	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23300	-200	5	-0.85	584603200	24937	81.52	23500	23750	22550	30550	16450	23500	23443.16	6.50	0	4028	24200	23850	23350	23000	22500	24025	23175	22	7050	100	17390	50	1	22437330	5228	4.67	0.65	12	0.11	4990.00	35987.00	24900	20231114	-6.43	19730	20240805	18.09	24400	-4.51	20240627	19730	18.09	20240805	24900	-6.43	20231114	19730	18.09	20240805	0.36	N	284740	100	22 억		1458287	N	N	10	N	00	N
75	20241018	141137	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	-50	5	-0.21	531670200	22674	74.12	23500	23750	22550	30550	16450	23500	23448.41	6.50	0	4255	24200	23850	23350	23000	22500	24025	23175	22	7050	100	17390	50	1	22437330	5262	4.70	0.65	12	0.10	4990.00	35987.00	24900	20231114	-5.82	19730	20240805	18.85	24400	-3.89	20240627	19730	18.85	20240805	24900	-5.82	20231114	19730	18.85	20240805	0.36	N	284740	100	22 억		1458287	N	N	10	N	00	N
76	20241018	131122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	-50	5	-0.21	476165250	20306	66.38	23500	23750	22550	30550	16450	23500	23449.44	6.50	0	4520	24200	23850	23350	23000	22500	24025	23175	22	7050	100	17390	50	1	22437330	5262	4.70	0.65	12	0.09	4990.00	35987.00	24900	20231114	-5.82	19730	20240805	18.85	24400	-3.89	20240627	19730	18.85	20240805	24900	-5.82	20231114	19730	18.85	20240805	0.36	N	284740	100	22 억		1458287	N	N	10	N	00	N
77	20241018	121136	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	0	3	0.00	433138950	18472	60.38	23500	23750	22550	30550	16450	23500	23448.36	6.50	0	4059	24200	23850	23350	23000	22500	24025	23175	22	7050	100	17390	50	1	22437330	5273	4.71	0.65	12	0.08	4990.00	35987.00	24900	20231114	-5.62	19730	20240805	19.11	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.36	N	284740	100	22 억		1458287	N	N	10	N	00	N
78	20241018	111131	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	0	3	0.00	385459700	16437	53.73	23500	23750	22550	30550	16450	23500	23450.68	6.50	0	4020	24200	23850	23350	23000	22500	24025	23175	22	7050	100	17390	50	1	22437330	5273	4.71	0.65	12	0.07	4990.00	35987.00	24900	20231114	-5.62	19730	20240805	19.11	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.36	N	284740	100	22 억		1458287	N	N	10	N	00	N
79	20241018	101117	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	0	3	0.00	340222500	14508	47.43	23500	23750	22550	30550	16450	23500	23450.62	6.50	0	3884	24200	23850	23350	23000	22500	24025	23175	22	7050	100	17390	50	1	22437330	5273	4.71	0.65	12	0.06	4990.00	35987.00	24900	20231114	-5.62	19730	20240805	19.11	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.36	N	284740	100	22 억		1458287	N	N	10	N	00	N
80	20241018	091116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23600	100	2	0.43	82128650	3517	11.50	23500	23650	22550	30550	16450	23500	23351.14	6.50	0	400	24200	23850	23350	23000	22500	24025	23175	22	7050	100	17390	50	1	22437330	5295	4.73	0.66	12	0.02	4990.00	35987.00	24900	20231114	-5.22	19730	20240805	19.61	24400	-3.28	20240627	19730	19.61	20240805	24900	-5.22	20231114	19730	19.61	20240805	0.36	N	284740	100	22 억		1458287	N	N	10	N	00	N
81	20241017	161113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	650	2	2.84	711020150	30330	124.30	22850	23700	22850	29700	16000	22850	23442.80	6.51	0	-4073	23850	23350	23100	22600	22350	23225	22475	22	6850	100	16900	50	1	22437330	5273	4.71	0.65	12	0.14	4990.00	35987.00	24900	20231114	-5.62	19730	20240805	19.11	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.37	N	284740	100	22 억		1461705	N	N	10	N	00	N
82	20241017	151116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23650	800	2	3.50	663199850	28300	115.98	22850	23700	22850	29700	16000	22850	23434.62	6.51	0	-3642	23850	23350	23100	22600	22350	23225	22475	22	6850	100	16900	50	1	22437330	5306	4.74	0.66	12	0.13	4990.00	35987.00	24900	20231114	-5.02	19730	20240805	19.87	24400	-3.07	20240627	19730	19.87	20240805	24900	-5.02	20231114	19730	19.87	20240805	0.37	N	284740	100	22 억		1461705	N	N	13	N	00	N
83	20241017	141120	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23550	700	2	3.06	393875600	16904	69.28	22850	23600	22850	29700	16000	22850	23300.73	6.51	0	-895	23850	23350	23100	22600	22350	23225	22475	22	6850	100	16900	50	1	22437330	5284	4.72	0.65	12	0.08	4990.00	35987.00	24900	20231114	-5.42	19730	20240805	19.36	24400	-3.48	20240627	19730	19.36	20240805	24900	-5.42	20231114	19730	19.36	20240805	0.37	N	284740	100	22 억		1461705	N	N	13	N	00	N
84	20241017	131114	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	500	2	2.19	270559950	11643	47.72	22850	23400	22850	29700	16000	22850	23237.99	6.51	0	101	23850	23350	23100	22600	22350	23225	22475	22	6850	100	16900	50	1	22437330	5239	4.68	0.65	12	0.05	4990.00	35987.00	24900	20231114	-6.22	19730	20240805	18.35	24400	-4.30	20240627	19730	18.35	20240805	24900	-6.22	20231114	19730	18.35	20240805	0.37	N	284740	100	22 억		1461705	N	N	13	N	00	N
85	20241017	121121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	500	2	2.19	209856750	9041	37.05	22850	23350	22850	29700	16000	22850	23211.67	6.51	0	370	23850	23350	23100	22600	22350	23225	22475	22	6850	100	16900	50	1	22437330	5239	4.68	0.65	12	0.04	4990.00	35987.00	24900	20231114	-6.22	19730	20240805	18.35	24400	-4.30	20240627	19730	18.35	20240805	24900	-6.22	20231114	19730	18.35	20240805	0.37	N	284740	100	22 억		1461705	N	N	13	N	00	N
86	20241017	111119	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23300	450	2	1.97	132266200	5704	23.38	22850	23350	22850	29700	16000	22850	23188.32	6.51	0	1200	23850	23350	23100	22600	22350	23225	22475	22	6850	100	16900	50	1	22437330	5228	4.67	0.65	12	0.03	4990.00	35987.00	24900	20231114	-6.43	19730	20240805	18.09	24400	-4.51	20240627	19730	18.09	20240805	24900	-6.43	20231114	19730	18.09	20240805	0.37	N	284740	100	22 억		1461705	N	N	13	N	00	N
87	20241017	101116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23250	400	2	1.75	94560600	4084	16.74	22850	23350	22850	29700	16000	22850	23153.92	6.51	0	1221	23850	23350	23100	22600	22350	23225	22475	22	6850	100	16900	50	1	22437330	5217	4.66	0.65	12	0.02	4990.00	35987.00	24900	20231114	-6.63	19730	20240805	17.84	24400	-4.71	20240627	19730	17.84	20240805	24900	-6.63	20231114	19730	17.84	20240805	0.37	N	284740	100	22 억		1461705	N	N	13	N	00	N
88	20241017	091108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23250	400	2	1.75	38904150	1686	6.91	22850	23300	22850	29700	16000	22850	23074.82	6.51	0	871	23850	23350	23100	22600	22350	23225	22475	22	6850	100	16900	50	1	22437330	5217	4.66	0.65	12	0.01	4990.00	35987.00	24900	20231114	-6.63	19730	20240805	17.84	24400	-4.71	20240627	19730	17.84	20240805	24900	-6.63	20231114	19730	17.84	20240805	0.37	N	284740	100	22 억		1461705	N	N	13	N	00	N
89	20241016	161103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22850	-650	5	-2.77	567417700	24306	155.36	23450	23600	22850	30550	16450	23500	23351.25	6.54	0	-6850	23766	23632	23366	23232	22966	23700	23300	22	7050	100	17390	50	1	22437330	5127	4.58	0.63	12	0.11	4990.00	35987.00	24900	20231114	-8.23	19710	20231006	15.93	24400	-6.35	20240627	19730	15.81	20240805	24900	-8.23	20231114	19730	15.81	20240805	0.34	N	284740	100	22 억		1468111	N	N	13	N	00	N
90	20241016	151110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	0	3	0.00	425336300	18114	115.78	23450	23600	23250	30550	16450	23500	23481.08	6.54	0	-2371	23766	23632	23366	23232	22966	23700	23300	22	7050	100	17390	50	1	22437330	5273	4.71	0.65	12	0.08	4990.00	35987.00	24900	20231114	-5.62	19710	20231006	19.23	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.34	N	284740	100	22 억		1468111	N	N	12	N	00	N
91	20241016	141111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	0	3	0.00	243618350	10385	66.38	23450	23550	23250	30550	16450	23500	23458.68	6.54	0	-1250	23766	23632	23366	23232	22966	23700	23300	22	7050	100	17390	50	1	22437330	5273	4.71	0.65	12	0.05	4990.00	35987.00	24900	20231114	-5.62	19710	20231006	19.23	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.34	N	284740	100	22 억		1468111	N	N	12	N	00	N
92	20241016	131106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	0	3	0.00	110117200	4699	30.04	23450	23550	23250	30550	16450	23500	23434.18	6.54	0	-1304	23766	23632	23366	23232	22966	23700	23300	22	7050	100	17390	50	1	22437330	5273	4.71	0.65	12	0.02	4990.00	35987.00	24900	20231114	-5.62	19710	20231006	19.23	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.34	N	284740	100	22 억		1468111	N	N	12	N	00	N
93	20241016	121106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	-50	5	-0.21	96367150	4113	26.29	23450	23550	23250	30550	16450	23500	23429.89	6.54	0	-1346	23766	23632	23366	23232	22966	23700	23300	22	7050	100	17390	50	1	22437330	5262	4.70	0.65	12	0.02	4990.00	35987.00	24900	20231114	-5.82	19710	20231006	18.98	24400	-3.89	20240627	19730	18.85	20240805	24900	-5.82	20231114	19730	18.85	20240805	0.34	N	284740	100	22 억		1468111	N	N	12	N	00	N
94	20241016	111104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	-50	5	-0.21	62764850	2676	17.10	23450	23550	23250	30550	16450	23500	23454.73	6.54	0	-793	23766	23632	23366	23232	22966	23700	23300	22	7050	100	17390	50	1	22437330	5262	4.70	0.65	12	0.01	4990.00	35987.00	24900	20231114	-5.82	19710	20231006	18.98	24400	-3.89	20240627	19730	18.85	20240805	24900	-5.82	20231114	19730	18.85	20240805	0.34	N	284740	100	22 억		1468111	N	N	12	N	00	N
95	20241016	101104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	-100	5	-0.43	16008400	685	4.38	23450	23450	23250	30550	16450	23500	23369.93	6.54	0	20	23766	23632	23366	23232	22966	23700	23300	22	7050	100	17390	50	1	22437330	5250	4.69	0.65	12	0.00	4990.00	35987.00	24900	20231114	-6.02	19710	20231006	18.72	24400	-4.10	20240627	19730	18.60	20240805	24900	-6.02	20231114	19730	18.60	20240805	0.34	N	284740	100	22 억		1468111	N	N	12	N	00	N
96	20241016	091107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	-50	5	-0.21	3064100	131	0.84	23450	23450	23250	30550	16450	23500	23390.08	6.54	0	-3	23766	23632	23366	23232	22966	23700	23300	22	7050	100	17390	50	1	22437330	5262	4.70	0.65	12	0.00	4990.00	35987.00	24900	20231114	-5.82	19710	20231006	18.98	24400	-3.89	20240627	19730	18.85	20240805	24900	-5.82	20231114	19730	18.85	20240805	0.34	N	284740	100	22 억		1468111	N	N	12	N	00	N
97	20241015	161059	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	0	3	0.00	365559550	15644	34.06	23500	23500	23100	30550	16450	23500	23367.39	6.55	0	-4932	24300	23900	23150	22750	22000	24100	22950	22	7050	100	17390	50	1	22437330	5273	4.71	0.65	12	0.07	4990.00	35987.00	24900	20231114	-5.62	19710	20231006	19.23	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.34	N	284740	100	22 억		1470116	N	N	12	N	00	N
98	20241015	151108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	-50	5	-0.21	302608950	12960	28.22	23500	23500	23100	30550	16450	23500	23349.46	6.55	0	-3485	24300	23900	23150	22750	22000	24100	22950	22	7050	100	17390	50	1	22437330	5262	4.70	0.65	12	0.06	4990.00	35987.00	24900	20231114	-5.82	19710	20231006	18.98	24400	-3.89	20240627	19730	18.85	20240805	24900	-5.82	20231114	19730	18.85	20240805	0.34	N	284740	100	22 억		1470116	N	N	5	N	00	N
99	20241015	141108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	-100	5	-0.43	173292300	7437	16.19	23500	23500	23100	30550	16450	23500	23301.37	6.55	0	-1333	24300	23900	23150	22750	22000	24100	22950	22	7050	100	17390	50	1	22437330	5250	4.69	0.65	12	0.03	4990.00	35987.00	24900	20231114	-6.02	19710	20231006	18.72	24400	-4.10	20240627	19730	18.60	20240805	24900	-6.02	20231114	19730	18.60	20240805	0.34	N	284740	100	22 억		1470116	N	N	5	N	00	N
100	20241015	131105	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23250	-250	5	-1.06	113132800	4863	10.59	23500	23500	23100	30550	16450	23500	23263.99	6.55	0	-1182	24300	23900	23150	22750	22000	24100	22950	22	7050	100	17390	50	1	22437330	5217	4.66	0.65	12	0.02	4990.00	35987.00	24900	20231114	-6.63	19710	20231006	17.96	24400	-4.71	20240627	19730	17.84	20240805	24900	-6.63	20231114	19730	17.84	20240805	0.34	N	284740	100	22 억		1470116	N	N	5	N	00	N
101	20241015	121107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23200	-300	5	-1.28	97139100	4175	9.09	23500	23500	23100	30550	16450	23500	23266.85	6.55	0	-1097	24300	23900	23150	22750	22000	24100	22950	22	7050	100	17390	50	1	22437330	5205	4.65	0.64	12	0.02	4990.00	35987.00	24900	20231114	-6.83	19710	20231006	17.71	24400	-4.92	20240627	19730	17.59	20240805	24900	-6.83	20231114	19730	17.59	20240805	0.34	N	284740	100	22 억		1470116	N	N	5	N	00	N
102	20241015	111112	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	-150	5	-0.64	59803100	2567	5.59	23500	23500	23150	30550	16450	23500	23296.88	6.55	0	41	24300	23900	23150	22750	22000	24100	22950	22	7050	100	17390	50	1	22437330	5239	4.68	0.65	12	0.01	4990.00	35987.00	24900	20231114	-6.22	19710	20231006	18.47	24400	-4.30	20240627	19730	18.35	20240805	24900	-6.22	20231114	19730	18.35	20240805	0.34	N	284740	100	22 억		1470116	N	N	5	N	00	N
103	20241015	101110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23250	-250	5	-1.06	41385100	1775	3.86	23500	23500	23150	30550	16450	23500	23315.55	6.55	0	31	24300	23900	23150	22750	22000	24100	22950	22	7050	100	17390	50	1	22437330	5217	4.66	0.65	12	0.01	4990.00	35987.00	24900	20231114	-6.63	19710	20231006	17.96	24400	-4.71	20240627	19730	17.84	20240805	24900	-6.63	20231114	19730	17.84	20240805	0.34	N	284740	100	22 억		1470116	N	N	5	N	00	N
104	20241015	091104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	-150	5	-0.64	12921450	551	1.20	23500	23500	23350	30550	16450	23500	23450.91	6.55	0	-169	24300	23900	23150	22750	22000	24100	22950	22	7050	100	17390	50	1	22437330	5239	4.68	0.65	12	0.00	4990.00	35987.00	24900	20231114	-6.22	19710	20231006	18.47	24400	-4.30	20240627	19730	18.35	20240805	24900	-6.22	20231114	19730	18.35	20240805	0.34	N	284740	100	22 억		1470116	N	N	5	N	00	N
105	20241014	161038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	800	2	3.52	1069403750	45908	358.35	22700	23550	22400	29500	15900	22700	23294.34	6.55	0	4956	23200	22950	22650	22400	22100	23075	22525	22	6800	100	16790	50	1	22437330	5273	4.71	0.65	12	0.20	4990.00	35987.00	24900	20231114	-5.62	19710	20231006	19.23	24400	-3.69	20240627	19730	19.11	20240805	24900	-5.62	20231114	19730	19.11	20240805	0.36	N	284740	100	22 억		1468858	N	N	5	N	00	N
106	20241014	151052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23550	850	2	3.74	1035116700	44451	346.98	22700	23550	22400	29500	15900	22700	23286.69	6.55	0	4557	23200	22950	22650	22400	22100	23075	22525	22	6800	100	16790	50	1	22437330	5284	4.72	0.65	12	0.20	4990.00	35987.00	24900	20231114	-5.42	19710	20231006	19.48	24400	-3.48	20240627	19730	19.36	20240805	24900	-5.42	20231114	19730	19.36	20240805	0.36	N	284740	100	22 억		1468858	N	N	0	N	00	N
107	20241014	141051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	750	2	3.30	811267000	34917	272.55	22700	23550	22400	29500	15900	22700	23234.16	6.55	0	2856	23200	22950	22650	22400	22100	23075	22525	22	6800	100	16790	50	1	22437330	5262	4.70	0.65	12	0.16	4990.00	35987.00	24900	20231114	-5.82	19710	20231006	18.98	24400	-3.89	20240627	19730	18.85	20240805	24900	-5.82	20231114	19730	18.85	20240805	0.36	N	284740	100	22 억		1468858	N	N	0	N	00	N
108	20241014	131049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	700	2	3.08	704990400	30378	237.12	22700	23550	22400	29500	15900	22700	23207.27	6.55	0	692	23200	22950	22650	22400	22100	23075	22525	22	6800	100	16790	50	1	22437330	5250	4.69	0.65	12	0.14	4990.00	35987.00	24900	20231114	-6.02	19710	20231006	18.72	24400	-4.10	20240627	19730	18.60	20240805	24900	-6.02	20231114	19730	18.60	20240805	0.36	N	284740	100	22 억		1468858	N	N	0	N	00	N
109	20241014	121042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23050	350	2	1.54	223383050	9779	76.33	22700	23150	22400	29500	15900	22700	22843.14	6.55	0	1150	23200	22950	22650	22400	22100	23075	22525	22	6800	100	16790	50	1	22437330	5172	4.62	0.64	12	0.04	4990.00	35987.00	24900	20231114	-7.43	19710	20231006	16.95	24400	-5.53	20240627	19730	16.83	20240805	24900	-7.43	20231114	19730	16.83	20240805	0.36	N	284740	100	22 억		1468858	N	N	0	N	00	N
110	20241014	111040	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23100	400	2	1.76	164340850	7214	56.31	22700	23150	22400	29500	15900	22700	22780.82	6.55	0	1009	23200	22950	22650	22400	22100	23075	22525	22	6800	100	16790	50	1	22437330	5183	4.63	0.64	12	0.03	4990.00	35987.00	24900	20231114	-7.23	19710	20231006	17.20	24400	-5.33	20240627	19730	17.08	20240805	24900	-7.23	20231114	19730	17.08	20240805	0.36	N	284740	100	22 억		1468858	N	N	0	N	00	N
111	20241014	101043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22800	100	2	0.44	85366400	3780	29.51	22700	22900	22400	29500	15900	22700	22583.70	6.55	0	-244	23200	22950	22650	22400	22100	23075	22525	22	6800	100	16790	50	1	22437330	5116	4.57	0.63	12	0.02	4990.00	35987.00	24900	20231114	-8.43	19710	20231006	15.68	24400	-6.56	20240627	19730	15.56	20240805	24900	-8.43	20231114	19730	15.56	20240805	0.36	N	284740	100	22 억		1468858	N	N	0	N	00	N
112	20241014	091045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22550	-150	5	-0.66	3770300	167	1.30	22700	22700	22550	29500	15900	22700	22576.65	6.55	0	20	23200	22950	22650	22400	22100	23075	22525	22	6800	100	16790	50	1	22437330	5060	4.52	0.63	12	0.00	4990.00	35987.00	24900	20231114	-9.44	19710	20231006	14.41	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.36	N	284740	100	22 억		1468858	N	N	0	N	00	N
113	20241011	161025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22700	300	2	1.34	289614050	12811	68.04	22400	22900	22350	29100	15700	22400	22606.66	6.56	0	-1520	23100	22750	22450	22100	21800	22600	21950	22	6700	100	16570	50	1	22437330	5093	4.55	0.63	12	0.06	4990.00	35987.00	24900	20231114	-8.84	19710	20231006	15.17	24400	-6.97	20240627	19730	15.05	20240805	24900	-8.84	20231114	19730	15.05	20240805	0.37	N	284740	100	22 억		1472685	N	N	0	N	00	N
114	20241011	151039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	250	2	1.12	272889300	12074	64.12	22400	22900	22350	29100	15700	22400	22601.40	6.56	0	-1396	23100	22750	22450	22100	21800	22600	21950	22	6700	100	16570	50	1	22437330	5082	4.54	0.63	12	0.05	4990.00	35987.00	24900	20231114	-9.04	19710	20231006	14.92	24400	-7.17	20240627	19730	14.80	20240805	24900	-9.04	20231114	19730	14.80	20240805	0.37	N	284740	100	22 억		1472685	N	N	0	N	00	N
115	20241011	141042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	250	2	1.12	215811550	9554	50.74	22400	22900	22350	29100	15700	22400	22588.61	6.56	0	-604	23100	22750	22450	22100	21800	22600	21950	22	6700	100	16570	50	1	22437330	5082	4.54	0.63	12	0.04	4990.00	35987.00	24900	20231114	-9.04	19710	20231006	14.92	24400	-7.17	20240627	19730	14.80	20240805	24900	-9.04	20231114	19730	14.80	20240805	0.37	N	284740	100	22 억		1472685	N	N	0	N	00	N
116	20241011	131043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	250	2	1.12	136860550	6065	32.21	22400	22900	22350	29100	15700	22400	22565.63	6.56	0	-214	23100	22750	22450	22100	21800	22600	21950	22	6700	100	16570	50	1	22437330	5082	4.54	0.63	12	0.03	4990.00	35987.00	24900	20231114	-9.04	19710	20231006	14.92	24400	-7.17	20240627	19730	14.80	20240805	24900	-9.04	20231114	19730	14.80	20240805	0.37	N	284740	100	22 억		1472685	N	N	0	N	00	N
117	20241011	121035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22600	200	2	0.89	111860000	4959	26.34	22400	22900	22350	29100	15700	22400	22556.97	6.56	0	-282	23100	22750	22450	22100	21800	22600	21950	22	6700	100	16570	50	1	22437330	5071	4.53	0.63	12	0.02	4990.00	35987.00	24900	20231114	-9.24	19710	20231006	14.66	24400	-7.38	20240627	19730	14.55	20240805	24900	-9.24	20231114	19730	14.55	20240805	0.37	N	284740	100	22 억		1472685	N	N	0	N	00	N
118	20241011	111036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22500	100	2	0.45	82673800	3661	19.44	22400	22900	22350	29100	15700	22400	22582.30	6.56	0	-598	23100	22750	22450	22100	21800	22600	21950	22	6700	100	16570	50	1	22437330	5048	4.51	0.63	12	0.02	4990.00	35987.00	24900	20231114	-9.64	19710	20231006	14.16	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.37	N	284740	100	22 억		1472685	N	N	0	N	00	N
119	20241011	101045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22450	50	2	0.22	16943350	754	4.00	22400	22650	22350	29100	15700	22400	22471.29	6.56	0	-298	23100	22750	22450	22100	21800	22600	21950	22	6700	100	16570	50	1	22437330	5037	4.50	0.62	12	0.00	4990.00	35987.00	24900	20231114	-9.84	19710	20231006	13.90	24400	-7.99	20240627	19730	13.79	20240805	24900	-9.84	20231114	19730	13.79	20240805	0.37	N	284740	100	22 억		1472685	N	N	0	N	00	N
120	20241011	091042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22550	150	2	0.67	5249900	234	1.24	22400	22650	22350	29100	15700	22400	22435.47	6.56	0	28	23100	22750	22450	22100	21800	22600	21950	22	6700	100	16570	50	1	22437330	5060	4.52	0.63	12	0.00	4990.00	35987.00	24900	20231114	-9.44	19710	20231006	14.41	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.37	N	284740	100	22 억		1472685	N	N	0	N	00	N
121	20241010	161104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	-250	5	-1.10	420807050	18824	84.07	22600	22800	22150	29400	15900	22650	22354.78	6.58	0	-1238	23250	22950	22800	22500	22350	22875	22425	22	6750	100	16760	50	1	22437330	5026	4.49	0.62	12	0.08	4990.00	35987.00	24900	20231114	-10.04	19710	20231006	13.65	24400	-8.20	20240627	19730	13.53	20240805	24900	-10.04	20231114	19730	13.53	20240805	0.36	N	284740	100	22 억		1476642	N	N	0	N	00	N
122	20241010	151121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22400	-250	5	-1.10	388618500	17386	77.64	22600	22800	22150	29400	15900	22650	22352.38	6.58	0	-687	23250	22950	22800	22500	22350	22875	22425	22	6750	100	16760	50	1	22437330	5026	4.49	0.62	12	0.08	4990.00	35987.00	24900	20231114	-10.04	19710	20231006	13.65	24400	-8.20	20240627	19730	13.53	20240805	24900	-10.04	20231114	19730	13.53	20240805	0.36	N	284740	100	22 억		1476642	N	N	0	N	00	N
123	20241010	141114	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22250	-400	5	-1.77	265594800	11861	52.97	22600	22800	22200	29400	15900	22650	22392.28	6.58	0	288	23250	22950	22800	22500	22350	22875	22425	22	6750	100	16760	50	1	22437330	4992	4.46	0.62	12	0.05	4990.00	35987.00	24900	20231114	-10.64	19710	20231006	12.89	24400	-8.81	20240627	19730	12.77	20240805	24900	-10.64	20231114	19730	12.77	20240805	0.36	N	284740	100	22 억		1476642	N	N	0	N	00	N
124	20241010	131111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22300	-350	5	-1.55	231035800	10311	46.05	22600	22800	22200	29400	15900	22650	22406.73	6.58	0	708	23250	22950	22800	22500	22350	22875	22425	22	6750	100	16760	50	1	22437330	5004	4.47	0.62	12	0.05	4990.00	35987.00	24900	20231114	-10.44	19710	20231006	13.14	24400	-8.61	20240627	19730	13.03	20240805	24900	-10.44	20231114	19730	13.03	20240805	0.36	N	284740	100	22 억		1476642	N	N	0	N	00	N
125	20241010	121112	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22300	-350	5	-1.55	183001500	8155	36.42	22600	22800	22250	29400	15900	22650	22440.40	6.58	0	1456	23250	22950	22800	22500	22350	22875	22425	22	6750	100	16760	50	1	22437330	5004	4.47	0.62	12	0.04	4990.00	35987.00	24900	20231114	-10.44	19710	20231006	13.14	24400	-8.61	20240627	19730	13.03	20240805	24900	-10.44	20231114	19730	13.03	20240805	0.36	N	284740	100	22 억		1476642	N	N	0	N	00	N
126	20241010	111110	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22550	-100	5	-0.44	92575950	4110	18.35	22600	22800	22400	29400	15900	22650	22524.56	6.58	0	667	23250	22950	22800	22500	22350	22875	22425	22	6750	100	16760	50	1	22437330	5060	4.52	0.63	12	0.02	4990.00	35987.00	24900	20231114	-9.44	19710	20231006	14.41	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.36	N	284740	100	22 억		1476642	N	N	0	N	00	N
127	20241010	101109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22550	-100	5	-0.44	79238400	3518	15.71	22600	22800	22400	29400	15900	22650	22523.71	6.58	0	515	23250	22950	22800	22500	22350	22875	22425	22	6750	100	16760	50	1	22437330	5060	4.52	0.63	12	0.02	4990.00	35987.00	24900	20231114	-9.44	19710	20231006	14.41	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.36	N	284740	100	22 억		1476642	N	N	0	N	00	N
128	20241010	091113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	0	3	0.00	24362600	1078	4.81	22600	22800	22550	29400	15900	22650	22599.81	6.58	0	64	23250	22950	22800	22500	22350	22875	22425	22	6750	100	16760	50	1	22437330	5082	4.54	0.63	12	0.00	4990.00	35987.00	24900	20231114	-9.04	19710	20231006	14.92	24400	-7.17	20240627	19730	14.80	20240805	24900	-9.04	20231114	19730	14.80	20240805	0.36	N	284740	100	22 억		1476642	N	N	0	N	00	N
129	20241008	161101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22650	-450	5	-1.95	512733750	22345	119.14	23000	23100	22650	30000	16200	23100	22946.25	6.60	0	2319	23466	23282	22916	22732	22366	23375	22825	22	6900	100	17090	50	1	22437330	5082	4.54	0.63	12	0.10	4990.00	35987.00	24900	20231114	-9.04	19710	20231006	14.92	24400	-7.17	20240627	19730	14.80	20240805	24900	-9.04	20231114	19730	14.80	20240805	0.37	N	284740	100	22 억		1480224	N	N	0	N	00	N
130	20241008	151111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22850	-250	5	-1.08	463072050	20158	107.47	23000	23100	22800	30000	16200	23100	22972.12	6.60	0	2049	23466	23282	22916	22732	22366	23375	22825	22	6900	100	17090	50	1	22437330	5127	4.58	0.63	12	0.09	4990.00	35987.00	24900	20231114	-8.23	19710	20231006	15.93	24400	-6.35	20240627	19730	15.81	20240805	24900	-8.23	20231114	19730	15.81	20240805	0.37	N	284740	100	22 억		1480224	N	N	0	N	00	N
131	20241008	141106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	-100	5	-0.43	371012700	16146	86.08	23000	23100	22800	30000	16200	23100	22978.61	6.60	0	3058	23466	23282	22916	22732	22366	23375	22825	22	6900	100	17090	50	1	22437330	5161	4.61	0.64	12	0.07	4990.00	35987.00	24900	20231114	-7.63	19710	20231006	16.69	24400	-5.74	20240627	19730	16.57	20240805	24900	-7.63	20231114	19730	16.57	20240805	0.37	N	284740	100	22 억		1480224	N	N	0	N	00	N
132	20241008	131104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	-100	5	-0.43	292788150	12743	67.94	23000	23100	22800	30000	16200	23100	22976.39	6.60	0	2354	23466	23282	22916	22732	22366	23375	22825	22	6900	100	17090	50	1	22437330	5161	4.61	0.64	12	0.06	4990.00	35987.00	24900	20231114	-7.63	19710	20231006	16.69	24400	-5.74	20240627	19730	16.57	20240805	24900	-7.63	20231114	19730	16.57	20240805	0.37	N	284740	100	22 억		1480224	N	N	0	N	00	N
133	20241008	121106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	-150	5	-0.65	214274300	9331	49.75	23000	23100	22800	30000	16200	23100	22963.70	6.60	0	2318	23466	23282	22916	22732	22366	23375	22825	22	6900	100	17090	50	1	22437330	5149	4.60	0.64	12	0.04	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19730	16.32	20240805	0.37	N	284740	100	22 억		1480224	N	N	0	N	00	N
134	20241008	111104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23050	-50	5	-0.22	170120050	7410	39.51	23000	23100	22800	30000	16200	23100	22958.17	6.60	0	1919	23466	23282	22916	22732	22366	23375	22825	22	6900	100	17090	50	1	22437330	5172	4.62	0.64	12	0.03	4990.00	35987.00	24900	20231114	-7.43	19710	20231006	16.95	24400	-5.53	20240627	19730	16.83	20240805	24900	-7.43	20231114	19730	16.83	20240805	0.37	N	284740	100	22 억		1480224	N	N	0	N	00	N
135	20241008	101105	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22900	-200	5	-0.87	72255900	3157	16.83	23000	23000	22800	30000	16200	23100	22887.52	6.60	0	1131	23466	23282	22916	22732	22366	23375	22825	22	6900	100	17090	50	1	22437330	5138	4.59	0.64	12	0.01	4990.00	35987.00	24900	20231114	-8.03	19710	20231006	16.18	24400	-6.15	20240627	19730	16.07	20240805	24900	-8.03	20231114	19730	16.07	20240805	0.37	N	284740	100	22 억		1480224	N	N	0	N	00	N
136	20241008	091106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	-100	5	-0.43	3260100	142	0.76	23000	23000	22800	30000	16200	23100	22958.45	6.60	0	-32	23466	23282	22916	22732	22366	23375	22825	22	6900	100	17090	50	1	22437330	5161	4.61	0.64	12	0.00	4990.00	35987.00	24900	20231114	-7.63	19710	20231006	16.69	24400	-5.74	20240627	19730	16.57	20240805	24900	-7.63	20231114	19730	16.57	20240805	0.37	N	284740	100	22 억		1480224	N	N	0	N	00	N
137	20241007	161120	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23100	250	2	1.09	421680150	18394	120.55	22850	23100	22550	29700	16000	22850	22924.78	6.63	0	-486	23383	23116	22933	22666	22483	23025	22575	22	6850	100	16900	50	1	22437330	5183	4.63	0.64	12	0.08	4990.00	35987.00	24900	20231114	-7.23	19710	20231006	17.20	24400	-5.33	20240627	19730	17.08	20240805	24900	-7.23	20231114	19730	17.08	20240805	0.35	N	284740	100	22 억		1488307	N	N	0	N	00	N
138	20241007	151033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	150	2	0.66	373073150	16285	106.73	22850	23050	22550	29700	16000	22850	22909.01	6.63	0	-973	23383	23116	22933	22666	22483	23025	22575	22	6850	100	16900	50	1	22437330	5161	4.61	0.64	12	0.07	4990.00	35987.00	24900	20231114	-7.63	19710	20231006	16.69	24400	-5.74	20240627	19730	16.57	20240805	24900	-7.63	20231114	19730	16.57	20240805	0.35	N	284740	100	22 억		1488307	N	N	0	N	00	N
139	20241007	141055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	100	2	0.44	288922100	12615	82.68	22850	23050	22550	29700	16000	22850	22903.06	6.63	0	-568	23383	23116	22933	22666	22483	23025	22575	22	6850	100	16900	50	1	22437330	5149	4.60	0.64	12	0.06	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19730	16.32	20240805	0.35	N	284740	100	22 억		1488307	N	N	0	N	00	N
140	20241007	131029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	100	2	0.44	203232700	8884	58.23	22850	23050	22550	29700	16000	22850	22876.26	6.63	0	1255	23383	23116	22933	22666	22483	23025	22575	22	6850	100	16900	50	1	22437330	5149	4.60	0.64	12	0.04	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19730	16.32	20240805	0.35	N	284740	100	22 억		1488307	N	N	0	N	00	N
141	20241007	121056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22900	50	2	0.22	143465950	6273	41.11	22850	23050	22550	29700	16000	22850	22870.39	6.63	0	1454	23383	23116	22933	22666	22483	23025	22575	22	6850	100	16900	50	1	22437330	5138	4.59	0.64	12	0.03	4990.00	35987.00	24900	20231114	-8.03	19710	20231006	16.18	24400	-6.15	20240627	19730	16.07	20240805	24900	-8.03	20231114	19730	16.07	20240805	0.35	N	284740	100	22 억		1488307	N	N	0	N	00	N
142	20241007	111014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23050	200	2	0.88	93456900	4096	26.84	22850	23050	22550	29700	16000	22850	22816.63	6.63	0	1812	23383	23116	22933	22666	22483	23025	22575	22	6850	100	16900	50	1	22437330	5172	4.62	0.64	12	0.02	4990.00	35987.00	24900	20231114	-7.43	19710	20231006	16.95	24400	-5.53	20240627	19730	16.83	20240805	24900	-7.43	20231114	19730	16.83	20240805	0.35	N	284740	100	22 억		1488307	N	N	0	N	00	N
143	20241007	101007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22750	-100	5	-0.44	32923200	1450	9.50	22850	22850	22550	29700	16000	22850	22705.66	6.63	0	363	23383	23116	22933	22666	22483	23025	22575	22	6850	100	16900	50	1	22437330	5104	4.56	0.63	12	0.01	4990.00	35987.00	24900	20231114	-8.63	19710	20231006	15.42	24400	-6.76	20240627	19730	15.31	20240805	24900	-8.63	20231114	19730	15.31	20240805	0.35	N	284740	100	22 억		1488307	N	N	0	N	00	N
144	20241007	091047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22700	-150	5	-0.66	7881000	348	2.28	22850	22850	22550	29700	16000	22850	22646.55	6.63	0	51	23383	23116	22933	22666	22483	23025	22575	22	6850	100	16900	50	1	22437330	5093	4.55	0.63	12	0.00	4990.00	35987.00	24900	20231114	-8.84	19710	20231006	15.17	24400	-6.97	20240627	19730	15.05	20240805	24900	-8.84	20231114	19730	15.05	20240805	0.35	N	284740	100	22 억		1488307	N	N	0	N	00	N
145	20241004	160940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-100	5	-0.44	349751900	15241	76.21	23100	23200	22750	29800	16100	22950	22948.09	6.63	0	-6844	23516	23232	22966	22682	22416	23100	22550	22	6850	100	16980	50	1	22437330	5127	4.58	0.63	12	0.07	4990.00	35987.00	24900	20231114	-8.23	19710	20231006	15.93	24400	-6.35	20240627	19730	15.81	20240805	24900	-8.23	20231114	19710	15.93	20231006	0.35	N	284740	100	22 억		1487381	N	N	0	N	00	N
146	20241004	150954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-200	5	-0.87	316942100	13804	69.03	23100	23200	22750	29800	16100	22950	22960.16	6.63	0	-6125	23516	23232	22966	22682	22416	23100	22550	22	6850	100	16980	50	1	22437330	5104	4.56	0.63	12	0.06	4990.00	35987.00	24900	20231114	-8.63	19710	20231006	15.42	24400	-6.76	20240627	19730	15.31	20240805	24900	-8.63	20231114	19710	15.42	20231006	0.35	N	284740	100	22 억		1487381	N	N	0	N	00	N
147	20241004	140937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	0	3	0.00	250586350	10906	54.54	23100	23200	22800	29800	16100	22950	22976.93	6.63	0	-4975	23516	23232	22966	22682	22416	23100	22550	22	6850	100	16980	50	1	22437330	5149	4.60	0.64	12	0.05	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19710	16.44	20231006	0.35	N	284740	100	22 억		1487381	N	N	0	N	00	N
148	20241004	130951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	0	3	0.00	219888900	9568	47.84	23100	23200	22800	29800	16100	22950	22981.70	6.63	0	-4242	23516	23232	22966	22682	22416	23100	22550	22	6850	100	16980	50	1	22437330	5149	4.60	0.64	12	0.04	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19710	16.44	20231006	0.35	N	284740	100	22 억		1487381	N	N	0	N	00	N
149	20241004	120950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-100	5	-0.44	183372700	7973	39.87	23100	23200	22800	29800	16100	22950	22999.21	6.63	0	-3381	23516	23232	22966	22682	22416	23100	22550	22	6850	100	16980	50	1	22437330	5127	4.58	0.63	12	0.04	4990.00	35987.00	24900	20231114	-8.23	19710	20231006	15.93	24400	-6.35	20240627	19730	15.81	20240805	24900	-8.23	20231114	19710	15.93	20231006	0.35	N	284740	100	22 억		1487381	N	N	0	N	00	N
150	20241004	110942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-50	5	-0.22	149679050	6500	32.50	23100	23200	22850	29800	16100	22950	23027.55	6.63	0	-2626	23516	23232	22966	22682	22416	23100	22550	22	6850	100	16980	50	1	22437330	5138	4.59	0.64	12	0.03	4990.00	35987.00	24900	20231114	-8.03	19710	20231006	16.18	24400	-6.15	20240627	19730	16.07	20240805	24900	-8.03	20231114	19710	16.18	20231006	0.35	N	284740	100	22 억		1487381	N	N	0	N	00	N
151	20241004	100945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	100	2	0.44	95131500	4126	20.63	23100	23200	22850	29800	16100	22950	23056.59	6.63	0	-1379	23516	23232	22966	22682	22416	23100	22550	22	6850	100	16980	50	1	22437330	5172	4.62	0.64	12	0.02	4990.00	35987.00	24900	20231114	-7.43	19710	20231006	16.95	24400	-5.53	20240627	19730	16.83	20240805	24900	-7.43	20231114	19710	16.95	20231006	0.35	N	284740	100	22 억		1487381	N	N	0	N	00	N
152	20241004	090948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	100	2	0.44	16479650	718	3.59	23100	23100	22850	29800	16100	22950	22952.16	6.63	0	-163	23516	23232	22966	22682	22416	23100	22550	22	6850	100	16980	50	1	22437330	5172	4.62	0.64	12	0.00	4990.00	35987.00	24900	20231114	-7.43	19710	20231006	16.95	24400	-5.53	20240627	19730	16.83	20240805	24900	-7.43	20231114	19710	16.95	20231006	0.35	N	284740	100	22 억		1487381	N	N	0	N	00	N
153	20241002	160938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-200	5	-0.86	459108950	19993	62.26	23050	23250	22700	30050	16250	23150	22963.30	6.63	0	-1264	23650	23400	23150	22900	22650	23525	23025	22	6900	100	17130	50	1	22437330	5149	4.60	0.64	12	0.09	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19710	16.44	20231006	0.36	N	284740	100	22 억		1486523	N	N	718	N	00	N
154	20241002	150949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-350	5	-1.51	430181800	18729	58.33	23050	23250	22700	30050	16250	23150	22968.56	6.63	0	-1179	23650	23400	23150	22900	22650	23525	23025	22	6900	100	17130	50	1	22437330	5116	4.57	0.63	12	0.08	4990.00	35987.00	24900	20231114	-8.43	19710	20231006	15.68	24400	-6.56	20240627	19730	15.56	20240805	24900	-8.43	20231114	19710	15.68	20231006	0.36	N	284740	100	22 억		1486523	N	N	718	N	00	N
155	20241002	140951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-250	5	-1.08	358569850	15594	48.56	23050	23250	22750	30050	16250	23150	22993.89	6.63	0	-178	23650	23400	23150	22900	22650	23525	23025	22	6900	100	17130	50	1	22437330	5138	4.59	0.64	12	0.07	4990.00	35987.00	24900	20231114	-8.03	19710	20231006	16.18	24400	-6.15	20240627	19730	16.07	20240805	24900	-8.03	20231114	19710	16.18	20231006	0.36	N	284740	100	22 억		1486523	N	N	718	N	00	N
156	20241002	130942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	-100	5	-0.43	268262200	11648	36.27	23050	23250	22850	30050	16250	23150	23030.55	6.63	0	-414	23650	23400	23150	22900	22650	23525	23025	22	6900	100	17130	50	1	22437330	5172	4.62	0.64	12	0.05	4990.00	35987.00	24900	20231114	-7.43	19710	20231006	16.95	24400	-5.53	20240627	19730	16.83	20240805	24900	-7.43	20231114	19710	16.95	20231006	0.36	N	284740	100	22 억		1486523	N	N	718	N	00	N
157	20241002	120941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-200	5	-0.86	225662200	9797	30.51	23050	23250	22850	30050	16250	23150	23033.57	6.63	0	-245	23650	23400	23150	22900	22650	23525	23025	22	6900	100	17130	50	1	22437330	5149	4.60	0.64	12	0.04	4990.00	35987.00	24900	20231114	-7.83	19710	20231006	16.44	24400	-5.94	20240627	19730	16.32	20240805	24900	-7.83	20231114	19710	16.44	20231006	0.36	N	284740	100	22 억		1486523	N	N	718	N	00	N
158	20241002	110930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	-150	5	-0.65	186331650	8087	25.18	23050	23250	22850	30050	16250	23150	23040.62	6.63	0	-342	23650	23400	23150	22900	22650	23525	23025	22	6900	100	17130	50	1	22437330	5161	4.61	0.64	12	0.04	4990.00	35987.00	24900	20231114	-7.63	19710	20231006	16.69	24400	-5.74	20240627	19730	16.57	20240805	24900	-7.63	20231114	19710	16.69	20231006	0.36	N	284740	100	22 억		1486523	N	N	718	N	00	N
159	20241002	100926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	-50	5	-0.22	123736250	5371	16.73	23050	23250	22850	30050	16250	23150	23037.42	6.63	0	-26	23650	23400	23150	22900	22650	23525	23025	22	6900	100	17130	50	1	22437330	5183	4.63	0.64	12	0.02	4990.00	35987.00	24900	20231114	-7.23	19710	20231006	17.20	24400	-5.33	20240627	19730	17.08	20240805	24900	-7.23	20231114	19710	17.20	20231006	0.36	N	284740	100	22 억		1486523	N	N	718	N	00	N
160	20241002	090927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	-150	5	-0.65	32738450	1422	4.43	23050	23100	22950	30050	16250	23150	23021.01	6.63	0	-68	23650	23400	23150	22900	22650	23525	23025	22	6900	100	17130	50	1	22437330	5161	4.61	0.64	12	0.01	4990.00	35987.00	24900	20231114	-7.63	19710	20231006	16.69	24400	-5.74	20240627	19730	16.57	20240805	24900	-7.63	20231114	19710	16.69	20231006	0.36	N	284740	100	22 억		1486523	N	N	718	N	00	N