KissMeData/403550/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161351	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18320	-80	5	-0.43	31387150	1705	48.37	18400	18500	18180	23900	12880	18400	18408.89	1.14	-398	18733	18566	18433	18266	18133	18500	18200	33	5500	100	11770	10	1	32814902	6012	-14.18	2.84	12	0.01	-1292.00	6458.00	22550	20240325	-18.76	12540	20231113	46.09	22550	-18.76	20240325	15320	19.58	20240102	22550	-18.76	20240325	12540	46.09	20231113	0.01	N	403550	100	32 억	373866	N	N	1	N	N
3	20241031	151413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18370	-30	5	-0.16	30929150	1680	47.66	18400	18500	18180	23900	12880	18400	18410.21	1.14	-388	18733	18566	18433	18266	18133	18500	18200	33	5500	100	11770	10	1	32814902	6028	-14.22	2.84	12	0.01	-1292.00	6458.00	22550	20240325	-18.54	12540	20231113	46.49	22550	-18.54	20240325	15320	19.91	20240102	22550	-18.54	20240325	12540	46.49	20231113	0.01	N	403550	100	32 억	373866	N	N	0	N	N
4	20241031	141410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18350	-50	5	-0.27	28061780	1524	43.23	18400	18500	18180	23900	12880	18400	18413.24	1.14	-440	18733	18566	18433	18266	18133	18500	18200	33	5500	100	11770	10	1	32814902	6022	-14.20	2.84	12	0.00	-1292.00	6458.00	22550	20240325	-18.63	12540	20231113	46.33	22550	-18.63	20240325	15320	19.78	20240102	22550	-18.63	20240325	12540	46.33	20231113	0.01	N	403550	100	32 억	373866	N	N	0	N	N
5	20241031	131412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18440	40	2	0.22	26790960	1455	41.28	18400	18500	18180	23900	12880	18400	18413.03	1.14	-465	18733	18566	18433	18266	18133	18500	18200	33	5500	100	11770	10	1	32814902	6051	-14.27	2.86	12	0.00	-1292.00	6458.00	22550	20240325	-18.23	12540	20231113	47.05	22550	-18.23	20240325	15320	20.37	20240102	22550	-18.23	20240325	12540	47.05	20231113	0.01	N	403550	100	32 억	373866	N	N	0	N	N
6	20241031	121407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18480	80	2	0.43	20771690	1127	31.97	18400	18500	18180	23900	12880	18400	18430.96	1.14	-447	18733	18566	18433	18266	18133	18500	18200	33	5500	100	11770	10	1	32814902	6064	-14.30	2.86	12	0.00	-1292.00	6458.00	22550	20240325	-18.05	12540	20231113	47.37	22550	-18.05	20240325	15320	20.63	20240102	22550	-18.05	20240325	12540	47.37	20231113	0.01	N	403550	100	32 억	373866	N	N	0	N	N
7	20241031	111407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18410	10	2	0.05	19850730	1077	30.55	18400	18500	18180	23900	12880	18400	18431.50	1.14	-457	18733	18566	18433	18266	18133	18500	18200	33	5500	100	11770	10	1	32814902	6041	-14.25	2.85	12	0.00	-1292.00	6458.00	22550	20240325	-18.36	12540	20231113	46.81	22550	-18.36	20240325	15320	20.17	20240102	22550	-18.36	20240325	12540	46.81	20231113	0.01	N	403550	100	32 억	373866	N	N	0	N	N
8	20241031	101409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18410	10	2	0.05	19225200	1043	29.59	18400	18500	18180	23900	12880	18400	18432.60	1.14	-479	18733	18566	18433	18266	18133	18500	18200	33	5500	100	11770	10	1	32814902	6041	-14.25	2.85	12	0.00	-1292.00	6458.00	22550	20240325	-18.36	12540	20231113	46.81	22550	-18.36	20240325	15320	20.17	20240102	22550	-18.36	20240325	12540	46.81	20231113	0.01	N	403550	100	32 억	373866	N	N	0	N	N
9	20241031	091407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18400	0	3	0.00	202060	11	0.31	18400	18400	18340	23900	12880	18400	18369.09	1.14	-6	18733	18566	18433	18266	18133	18500	18200	33	5500	100	11770	10	1	32814902	6038	-14.24	2.85	12	0.00	-1292.00	6458.00	22550	20240325	-18.40	12540	20231113	46.73	22550	-18.40	20240325	15320	20.10	20240102	22550	-18.40	20240325	12540	46.73	20231113	0.01	N	403550	100	32 억	373866	N	N	0	N	N
10	20241030	161401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18400	-160	5	-0.86	65013710	3525	41.31	18560	18600	18300	24100	13000	18560	18443.61	1.14	-971	18833	18696	18423	18286	18013	18765	18355	33	5540	100	11870	10	1	32814902	6038	-14.24	2.85	12	0.01	-1292.00	6458.00	22550	20240325	-18.40	12540	20231113	46.73	22550	-18.40	20240325	15320	20.10	20240102	22550	-18.40	20240325	12540	46.73	20231113	0.01	N	403550	100	32 억	374902	N	N	1	N	N
11	20241030	151437	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18360	-200	5	-1.08	37202660	2012	23.58	18560	18600	18310	24100	13000	18560	18490.39	1.14	-738	18833	18696	18423	18286	18013	18765	18355	33	5540	100	11870	10	1	32814902	6025	-14.21	2.84	12	0.01	-1292.00	6458.00	22550	20240325	-18.58	12540	20231113	46.41	22550	-18.58	20240325	15320	19.84	20240102	22550	-18.58	20240325	12540	46.41	20231113	0.01	N	403550	100	32 억	374902	N	N	1	N	N
12	20241030	141412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18390	-170	5	-0.92	31109310	1680	19.69	18560	18600	18380	24100	13000	18560	18517.45	1.14	-703	18833	18696	18423	18286	18013	18765	18355	33	5540	100	11870	10	1	32814902	6035	-14.23	2.85	12	0.01	-1292.00	6458.00	22550	20240325	-18.45	12540	20231113	46.65	22550	-18.45	20240325	15320	20.04	20240102	22550	-18.45	20240325	12540	46.65	20231113	0.01	N	403550	100	32 억	374902	N	N	1	N	N
13	20241030	131419	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18380	-180	5	-0.97	30943800	1671	19.58	18560	18600	18380	24100	13000	18560	18518.13	1.14	-703	18833	18696	18423	18286	18013	18765	18355	33	5540	100	11870	10	1	32814902	6031	-14.23	2.85	12	0.01	-1292.00	6458.00	22550	20240325	-18.49	12540	20231113	46.57	22550	-18.49	20240325	15320	19.97	20240102	22550	-18.49	20240325	12540	46.57	20231113	0.01	N	403550	100	32 억	374902	N	N	1	N	N
14	20241030	121436	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18400	-160	5	-0.86	29326130	1583	18.55	18560	18600	18400	24100	13000	18560	18525.67	1.14	-667	18833	18696	18423	18286	18013	18765	18355	33	5540	100	11870	10	1	32814902	6038	-14.24	2.85	12	0.00	-1292.00	6458.00	22550	20240325	-18.40	12540	20231113	46.73	22550	-18.40	20240325	15320	20.10	20240102	22550	-18.40	20240325	12540	46.73	20231113	0.01	N	403550	100	32 억	374902	N	N	1	N	N
15	20241030	111413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18450	-110	5	-0.59	28110110	1517	17.78	18560	18600	18400	24100	13000	18560	18530.07	1.14	-644	18833	18696	18423	18286	18013	18765	18355	33	5540	100	11870	10	1	32814902	6054	-14.28	2.86	12	0.00	-1292.00	6458.00	22550	20240325	-18.18	12540	20231113	47.13	22550	-18.18	20240325	15320	20.43	20240102	22550	-18.18	20240325	12540	47.13	20231113	0.01	N	403550	100	32 억	374902	N	N	1	N	N
16	20241030	101403	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18520	-40	5	-0.22	26504670	1430	16.76	18560	18600	18400	24100	13000	18560	18534.73	1.14	-620	18833	18696	18423	18286	18013	18765	18355	33	5540	100	11870	10	1	32814902	6077	-14.33	2.87	12	0.00	-1292.00	6458.00	22550	20240325	-17.87	12540	20231113	47.69	22550	-17.87	20240325	15320	20.89	20240102	22550	-17.87	20240325	12540	47.69	20231113	0.01	N	403550	100	32 억	374902	N	N	1	N	N
17	20241030	091412	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18600	40	2	0.22	16278360	876	10.26	18560	18600	18400	24100	13000	18560	18582.60	1.14	-618	18833	18696	18423	18286	18013	18765	18355	33	5540	100	11870	10	1	32814902	6104	-14.40	2.88	12	0.00	-1292.00	6458.00	22550	20240325	-17.52	12540	20231113	48.33	22550	-17.52	20240325	15320	21.41	20240102	22550	-17.52	20240325	12540	48.33	20231113	0.01	N	403550	100	32 억	374902	N	N	1	N	N
18	20241029	161317	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18560	110	2	0.60	156105870	8532	71.24	18450	18560	18150	23950	12920	18450	18296.52	1.15	-1365	18896	18672	18476	18252	18056	18575	18155	33	5500	100	11800	10	1	32814902	6090	-14.37	2.87	12	0.03	-1292.00	6458.00	22550	20240325	-17.69	12540	20231113	48.01	22550	-17.69	20240325	15320	21.15	20240102	22550	-17.69	20240325	12540	48.01	20231113	0.01	N	403550	100	32 억	376304	N	N	1	N	N
19	20241029	151339	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18350	-100	5	-0.54	113368420	6214	51.89	18450	18450	18150	23950	12920	18450	18244.03	1.15	-575	18896	18672	18476	18252	18056	18575	18155	33	5500	100	11800	10	1	32814902	6022	-14.20	2.84	12	0.02	-1292.00	6458.00	22550	20240325	-18.63	12540	20231113	46.33	22550	-18.63	20240325	15320	19.78	20240102	22550	-18.63	20240325	12540	46.33	20231113	0.01	N	403550	100	32 억	376304	N	N	6	N	N
20	20241029	141141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	-150	5	-0.81	90128490	4945	41.29	18450	18450	18150	23950	12920	18450	18226.19	1.15	-285	18896	18672	18476	18252	18056	18575	18155	33	5500	100	11800	10	1	32814902	6005	-14.16	2.83	12	0.02	-1292.00	6458.00	22550	20240325	-18.85	12540	20231113	45.93	22550	-18.85	20240325	15320	19.45	20240102	22550	-18.85	20240325	12540	45.93	20231113	0.01	N	403550	100	32 억	376304	N	N	6	N	N
21	20241029	131327	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	-150	5	-0.81	90128490	4945	41.29	18450	18450	18150	23950	12920	18450	18226.19	1.15	-285	18896	18672	18476	18252	18056	18575	18155	33	5500	100	11800	10	1	32814902	6005	-14.16	2.83	12	0.02	-1292.00	6458.00	22550	20240325	-18.85	12540	20231113	45.93	22550	-18.85	20240325	15320	19.45	20240102	22550	-18.85	20240325	12540	45.93	20231113	0.01	N	403550	100	32 억	376304	N	N	6	N	N
22	20241029	121327	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	-150	5	-0.81	90091890	4943	41.27	18450	18450	18150	23950	12920	18450	18226.16	1.15	-285	18896	18672	18476	18252	18056	18575	18155	33	5500	100	11800	10	1	32814902	6005	-14.16	2.83	12	0.02	-1292.00	6458.00	22550	20240325	-18.85	12540	20231113	45.93	22550	-18.85	20240325	15320	19.45	20240102	22550	-18.85	20240325	12540	45.93	20231113	0.01	N	403550	100	32 억	376304	N	N	6	N	N
23	20241029	111350	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18220	-230	5	-1.25	72678050	3987	33.29	18450	18450	18150	23950	12920	18450	18228.76	1.15	-240	18896	18672	18476	18252	18056	18575	18155	33	5500	100	11800	10	1	32814902	5979	-14.10	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.20	12540	20231113	45.30	22550	-19.20	20240325	15320	18.93	20240102	22550	-19.20	20240325	12540	45.30	20231113	0.01	N	403550	100	32 억	376304	N	N	6	N	N
24	20241029	101325	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	-250	5	-1.36	61793780	3389	28.30	18450	18450	18200	23950	12920	18450	18233.63	1.15	-206	18896	18672	18476	18252	18056	18575	18155	33	5500	100	11800	10	1	32814902	5972	-14.09	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.29	12540	20231113	45.14	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	12540	45.14	20231113	0.01	N	403550	100	32 억	376304	N	N	6	N	N
25	20241028	161311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18450	-120	5	-0.65	221247420	11976	77.01	18570	18700	18280	24100	13000	18570	18474.24	1.16	-3338	18970	18770	18550	18350	18130	18870	18450	33	5530	100	11880	10	1	32814902	6054	-14.28	2.86	12	0.04	-1292.00	6458.00	22550	20240325	-18.18	12540	20231113	47.13	22550	-18.18	20240325	15320	20.43	20240102	22550	-18.18	20240325	12540	47.13	20231113	0.01	N	403550	100	32 억	379959	N	N	6	N	N
26	20241028	151323	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18340	-230	5	-1.24	197721470	10699	68.80	18570	18700	18280	24100	13000	18570	18480.37	1.16	-2291	18970	18770	18550	18350	18130	18870	18450	33	5530	100	11880	10	1	32814902	6018	-14.20	2.84	12	0.03	-1292.00	6458.00	22550	20240325	-18.67	12540	20231113	46.25	22550	-18.67	20240325	15320	19.71	20240102	22550	-18.67	20240325	12540	46.25	20231113	0.01	N	403550	100	32 억	379959	N	N	5	N	N
27	20241028	141325	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18280	-290	5	-1.56	148203570	8007	51.49	18570	18700	18280	24100	13000	18570	18509.25	1.16	-716	18970	18770	18550	18350	18130	18870	18450	33	5530	100	11880	10	1	32814902	5999	-14.15	2.83	12	0.02	-1292.00	6458.00	22550	20240325	-18.94	12540	20231113	45.77	22550	-18.94	20240325	15320	19.32	20240102	22550	-18.94	20240325	12540	45.77	20231113	0.01	N	403550	100	32 억	379959	N	N	5	N	N
28	20241028	131319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18490	-80	5	-0.43	122890280	6633	42.65	18570	18700	18450	24100	13000	18570	18527.10	1.16	211	18970	18770	18550	18350	18130	18870	18450	33	5530	100	11880	10	1	32814902	6067	-14.31	2.86	12	0.02	-1292.00	6458.00	22550	20240325	-18.00	12540	20231113	47.45	22550	-18.00	20240325	15320	20.69	20240102	22550	-18.00	20240325	12540	47.45	20231113	0.01	N	403550	100	32 억	379959	N	N	5	N	N
29	20241028	121319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18520	-50	5	-0.27	121521260	6559	42.17	18570	18700	18450	24100	13000	18570	18527.41	1.16	203	18970	18770	18550	18350	18130	18870	18450	33	5530	100	11880	10	1	32814902	6077	-14.33	2.87	12	0.02	-1292.00	6458.00	22550	20240325	-17.87	12540	20231113	47.69	22550	-17.87	20240325	15320	20.89	20240102	22550	-17.87	20240325	12540	47.69	20231113	0.01	N	403550	100	32 억	379959	N	N	5	N	N
30	20241028	111110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18510	-60	5	-0.32	119615190	6456	41.51	18570	18700	18450	24100	13000	18570	18527.76	1.16	179	18970	18770	18550	18350	18130	18870	18450	33	5530	100	11880	10	1	32814902	6074	-14.33	2.87	12	0.02	-1292.00	6458.00	22550	20240325	-17.92	12540	20231113	47.61	22550	-17.92	20240325	15320	20.82	20240102	22550	-17.92	20240325	12540	47.61	20231113	0.01	N	403550	100	32 억	379959	N	N	5	N	N
31	20241028	101305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18450	-120	5	-0.65	81162180	4372	28.11	18570	18700	18450	24100	13000	18570	18564.09	1.16	142	18970	18770	18550	18350	18130	18870	18450	33	5530	100	11880	10	1	32814902	6054	-14.28	2.86	12	0.01	-1292.00	6458.00	22550	20240325	-18.18	12540	20231113	47.13	22550	-18.18	20240325	15320	20.43	20240102	22550	-18.18	20240325	12540	47.13	20231113	0.01	N	403550	100	32 억	379959	N	N	5	N	N
32	20241028	091315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18700	130	2	0.70	36353830	1946	12.51	18570	18700	18490	24100	13000	18570	18681.31	1.16	-259	18970	18770	18550	18350	18130	18870	18450	33	5530	100	11880	10	1	32814902	6136	-14.47	2.90	12	0.01	-1292.00	6458.00	22550	20240325	-17.07	12540	20231113	49.12	22550	-17.07	20240325	15320	22.06	20240102	22550	-17.07	20240325	12540	49.12	20231113	0.01	N	403550	100	32 억	379959	N	N	5	N	N
33	20241025	161317	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18570	40	2	0.22	287932050	15543	71.29	18530	18750	18330	24050	12980	18530	18524.87	1.16	335	19256	18892	18216	17852	17176	19075	18035	33	5520	100	11850	10	1	32814902	6094	-14.37	2.88	12	0.05	-1292.00	6458.00	22550	20240325	-17.65	12540	20231113	48.09	22550	-17.65	20240325	15320	21.21	20240102	22550	-17.65	20240325	12540	48.09	20231113	0.01	N	403550	100	32 억	380049	N	N	5	N	N
34	20241025	151321	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18500	-30	5	-0.16	263462730	14232	65.28	18530	18750	18330	24050	12980	18530	18512.00	1.16	570	19256	18892	18216	17852	17176	19075	18035	33	5520	100	11850	10	1	32814902	6071	-14.32	2.86	12	0.04	-1292.00	6458.00	22550	20240325	-17.96	12540	20231113	47.53	22550	-17.96	20240325	15320	20.76	20240102	22550	-17.96	20240325	12540	47.53	20231113	0.01	N	403550	100	32 억	380049	N	N	0	N	N
35	20241025	141319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18460	-70	5	-0.38	251523780	13586	62.32	18530	18750	18330	24050	12980	18530	18513.45	1.16	130	19256	18892	18216	17852	17176	19075	18035	33	5520	100	11850	10	1	32814902	6058	-14.29	2.86	12	0.04	-1292.00	6458.00	22550	20240325	-18.14	12540	20231113	47.21	22550	-18.14	20240325	15320	20.50	20240102	22550	-18.14	20240325	12540	47.21	20231113	0.01	N	403550	100	32 억	380049	N	N	0	N	N
36	20241025	131319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18430	-100	5	-0.54	173205450	9358	42.92	18530	18750	18330	24050	12980	18530	18508.81	1.16	694	19256	18892	18216	17852	17176	19075	18035	33	5520	100	11850	10	1	32814902	6048	-14.26	2.85	12	0.03	-1292.00	6458.00	22550	20240325	-18.27	12540	20231113	46.97	22550	-18.27	20240325	15320	20.30	20240102	22550	-18.27	20240325	12540	46.97	20231113	0.01	N	403550	100	32 억	380049	N	N	0	N	N
37	20241025	121322	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18450	-80	5	-0.43	167118980	9028	41.41	18530	18750	18330	24050	12980	18530	18511.19	1.16	399	19256	18892	18216	17852	17176	19075	18035	33	5520	100	11850	10	1	32814902	6054	-14.28	2.86	12	0.03	-1292.00	6458.00	22550	20240325	-18.18	12540	20231113	47.13	22550	-18.18	20240325	15320	20.43	20240102	22550	-18.18	20240325	12540	47.13	20231113	0.01	N	403550	100	32 억	380049	N	N	0	N	N
38	20241025	111316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18330	-200	5	-1.08	116154380	6279	28.80	18530	18750	18330	24050	12980	18530	18498.87	1.16	452	19256	18892	18216	17852	17176	19075	18035	33	5520	100	11850	10	1	32814902	6015	-14.19	2.84	12	0.02	-1292.00	6458.00	22550	20240325	-18.71	12540	20231113	46.17	22550	-18.71	20240325	15320	19.65	20240102	22550	-18.71	20240325	12540	46.17	20231113	0.01	N	403550	100	32 억	380049	N	N	0	N	N
39	20241025	101317	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18420	-110	5	-0.59	113968210	6160	28.25	18530	18750	18410	24050	12980	18530	18501.33	1.16	417	19256	18892	18216	17852	17176	19075	18035	33	5520	100	11850	10	1	32814902	6045	-14.26	2.85	12	0.02	-1292.00	6458.00	22550	20240325	-18.31	12540	20231113	46.89	22550	-18.31	20240325	15320	20.23	20240102	22550	-18.31	20240325	12540	46.89	20231113	0.01	N	403550	100	32 억	380049	N	N	0	N	N
40	20241025	091320	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18540	10	2	0.05	69844230	3764	17.26	18530	18750	18530	24050	12980	18530	18555.85	1.16	200	19256	18892	18216	17852	17176	19075	18035	33	5520	100	11850	10	1	32814902	6084	-14.35	2.87	12	0.01	-1292.00	6458.00	22550	20240325	-17.78	12540	20231113	47.85	22550	-17.78	20240325	15320	21.02	20240102	22550	-17.78	20240325	12540	47.85	20231113	0.01	N	403550	100	32 억	380049	N	N	0	N	N
41	20241024	161251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18530	770	2	4.34	396796450	21689	259.84	17700	18580	17540	23050	12440	17760	18294.22	1.13	8481	18066	17912	17606	17452	17146	17990	17530	33	5290	100	11360	10	1	32809902	6080	-14.34	2.87	12	0.07	-1292.00	6458.00	22550	20240325	-17.83	12540	20231113	47.77	22550	-17.83	20240325	15320	20.95	20240102	22550	-17.83	20240325	12540	47.77	20231113	0.01	N	403550	100	32 억	370045	N	N	1	N	N
42	20241024	151304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18440	680	2	3.83	382818390	20934	250.80	17700	18580	17540	23050	12440	17760	18286.92	1.13	8351	18066	17912	17606	17452	17146	17990	17530	33	5290	100	11360	10	1	32809902	6050	-14.27	2.86	12	0.06	-1292.00	6458.00	22550	20240325	-18.23	12540	20231113	47.05	22550	-18.23	20240325	15320	20.37	20240102	22550	-18.23	20240325	12540	47.05	20231113	0.01	N	403550	100	32 억	370045	N	N	1	N	N
43	20241024	141250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	440	2	2.48	220630250	12136	145.39	17700	18580	17540	23050	12440	17760	18179.82	1.13	5278	18066	17912	17606	17452	17146	17990	17530	33	5290	100	11360	10	1	32809902	5971	-14.09	2.82	12	0.04	-1292.00	6458.00	22550	20240325	-19.29	12540	20231113	45.14	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	12540	45.14	20231113	0.01	N	403550	100	32 억	370045	N	N	1	N	N
44	20241024	131302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	440	2	2.48	183647160	10104	121.05	17700	18580	17540	23050	12440	17760	18175.69	1.13	4100	18066	17912	17606	17452	17146	17990	17530	33	5290	100	11360	10	1	32809902	5971	-14.09	2.82	12	0.03	-1292.00	6458.00	22550	20240325	-19.29	12540	20231113	45.14	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	12540	45.14	20231113	0.01	N	403550	100	32 억	370045	N	N	1	N	N
45	20241024	121256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18190	430	2	2.42	167370100	9210	110.34	17700	18580	17540	23050	12440	17760	18172.65	1.13	4036	18066	17912	17606	17452	17146	17990	17530	33	5290	100	11360	10	1	32809902	5968	-14.08	2.82	12	0.03	-1292.00	6458.00	22550	20240325	-19.33	12540	20231113	45.06	22550	-19.33	20240325	15320	18.73	20240102	22550	-19.33	20240325	12540	45.06	20231113	0.01	N	403550	100	32 억	370045	N	N	1	N	N
46	20241024	111255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18330	570	2	3.21	154827870	8520	102.07	17700	18580	17540	23050	12440	17760	18172.29	1.13	4418	18066	17912	17606	17452	17146	17990	17530	33	5290	100	11360	10	1	32809902	6014	-14.19	2.84	12	0.03	-1292.00	6458.00	22550	20240325	-18.71	12540	20231113	46.17	22550	-18.71	20240325	15320	19.65	20240102	22550	-18.71	20240325	12540	46.17	20231113	0.01	N	403550	100	32 억	370045	N	N	1	N	N
47	20241024	101131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18350	590	2	3.32	106806750	5912	70.83	17700	18350	17540	23050	12440	17760	18066.09	1.13	2610	18066	17912	17606	17452	17146	17990	17530	33	5290	100	11360	10	1	32809902	6021	-14.20	2.84	12	0.02	-1292.00	6458.00	22550	20240325	-18.63	12540	20231113	46.33	22550	-18.63	20240325	15320	19.78	20240102	22550	-18.63	20240325	12540	46.33	20231113	0.01	N	403550	100	32 억	370045	N	N	1	N	N
48	20241024	091352	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17540	-220	5	-1.24	5603630	317	3.80	17700	17700	17540	23050	12440	17760	17677.07	1.13	-208	18066	17912	17606	17452	17146	17990	17530	33	5290	100	11360	10	1	32809902	5755	-13.58	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.22	12540	20231113	39.87	22550	-22.22	20240325	15320	14.49	20240102	22550	-22.22	20240325	12540	39.87	20231113	0.01	N	403550	100	32 억	370045	N	N	1	N	N
49	20241023	161300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17760	380	2	2.19	146287580	8347	35.48	17380	17760	17300	22550	12170	17380	17525.77	1.13	326	17880	17630	17500	17250	17120	17565	17185	33	5170	100	11120	10	1	32809902	5827	-13.75	2.75	12	0.03	-1292.00	6458.00	22550	20240325	-21.24	12540	20231113	41.63	22550	-21.24	20240325	15320	15.93	20240102	22550	-21.24	20240325	12540	41.63	20231113	0.01	N	403550	100	32 억	370228	N	N	1	N	N
50	20241023	151326	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17640	260	2	1.50	127207020	7269	30.89	17380	17700	17300	22550	12170	17380	17499.93	1.13	310	17880	17630	17500	17250	17120	17565	17185	33	5170	100	11120	10	1	32809902	5788	-13.65	2.73	12	0.02	-1292.00	6458.00	22550	20240325	-21.77	12540	20231113	40.67	22550	-21.77	20240325	15320	15.14	20240102	22550	-21.77	20240325	12540	40.67	20231113	0.01	N	403550	100	32 억	370228	N	N	0	N	N
51	20241023	141331	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17630	250	2	1.44	91780710	5245	22.29	17380	17700	17300	22550	12170	17380	17498.71	1.13	394	17880	17630	17500	17250	17120	17565	17185	33	5170	100	11120	10	1	32809902	5784	-13.65	2.73	12	0.02	-1292.00	6458.00	22550	20240325	-21.82	12540	20231113	40.59	22550	-21.82	20240325	15320	15.08	20240102	22550	-21.82	20240325	12540	40.59	20231113	0.01	N	403550	100	32 억	370228	N	N	0	N	N
52	20241023	131311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	120	2	0.69	47694770	2742	11.65	17380	17500	17300	22550	12170	17380	17394.15	1.13	304	17880	17630	17500	17250	17120	17565	17185	33	5170	100	11120	10	1	32809902	5742	-13.54	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.39	12540	20231113	39.55	22550	-22.39	20240325	15320	14.23	20240102	22550	-22.39	20240325	12540	39.55	20231113	0.01	N	403550	100	32 억	370228	N	N	0	N	N
53	20241023	121307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17450	70	2	0.40	34610050	1993	8.47	17380	17450	17300	22550	12170	17380	17365.81	1.13	160	17880	17630	17500	17250	17120	17565	17185	33	5170	100	11120	10	1	32809902	5725	-13.51	2.70	12	0.01	-1292.00	6458.00	22550	20240325	-22.62	12540	20231113	39.15	22550	-22.62	20240325	15320	13.90	20240102	22550	-22.62	20240325	12540	39.15	20231113	0.01	N	403550	100	32 억	370228	N	N	0	N	N
54	20241023	111300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17450	70	2	0.40	33004710	1901	8.08	17380	17450	17300	22550	12170	17380	17361.76	1.13	77	17880	17630	17500	17250	17120	17565	17185	33	5170	100	11120	10	1	32809902	5725	-13.51	2.70	12	0.01	-1292.00	6458.00	22550	20240325	-22.62	12540	20231113	39.15	22550	-22.62	20240325	15320	13.90	20240102	22550	-22.62	20240325	12540	39.15	20231113	0.01	N	403550	100	32 억	370228	N	N	0	N	N
55	20241023	101304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17380	0	3	0.00	12868780	743	3.16	17380	17380	17300	22550	12170	17380	17320.03	1.13	-266	17880	17630	17500	17250	17120	17565	17185	33	5170	100	11120	10	1	32809902	5702	-13.45	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-22.93	12540	20231113	38.60	22550	-22.93	20240325	15320	13.45	20240102	22550	-22.93	20240325	12540	38.60	20231113	0.01	N	403550	100	32 억	370228	N	N	0	N	N
56	20241023	091305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17370	-10	5	-0.06	710610	41	0.17	17380	17380	17300	22550	12170	17380	17331.95	1.13	-21	17880	17630	17500	17250	17120	17565	17185	33	5170	100	11120	10	1	32809902	5699	-13.44	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-22.97	12540	20231113	38.52	22550	-22.97	20240325	15320	13.38	20240102	22550	-22.97	20240325	12540	38.52	20231113	0.01	N	403550	100	32 억	370228	N	N	0	N	N
57	20241022	161249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17380	-310	5	-1.75	410339730	23528	695.27	17690	17750	17370	22950	12390	17690	17440.48	1.13	890	17963	17826	17713	17576	17463	17770	17520	33	5260	100	11320	10	1	32809902	5702	-13.45	2.69	12	0.07	-1292.00	6458.00	22550	20240325	-22.93	11910	20231013	45.93	22550	-22.93	20240325	15320	13.45	20240102	22550	-22.93	20240325	12540	38.60	20231113	0.01	N	403550	100	32 억	369213	N	N	1	N	N
58	20241022	151307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17470	-220	5	-1.24	378787270	21712	641.61	17690	17750	17370	22950	12390	17690	17445.99	1.13	816	17963	17826	17713	17576	17463	17770	17520	33	5260	100	11320	10	1	32809902	5732	-13.52	2.71	12	0.07	-1292.00	6458.00	22550	20240325	-22.53	11910	20231013	46.68	22550	-22.53	20240325	15320	14.03	20240102	22550	-22.53	20240325	12540	39.31	20231113	0.01	N	403550	100	32 억	369213	N	N	1	N	N
59	20241022	141307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17590	-100	5	-0.57	247908160	14187	419.24	17690	17750	17420	22950	12390	17690	17474.32	1.13	619	17963	17826	17713	17576	17463	17770	17520	33	5260	100	11320	10	1	32809902	5771	-13.61	2.72	12	0.04	-1292.00	6458.00	22550	20240325	-22.00	11910	20231013	47.69	22550	-22.00	20240325	15320	14.82	20240102	22550	-22.00	20240325	12540	40.27	20231113	0.01	N	403550	100	32 억	369213	N	N	1	N	N
60	20241022	131305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17430	-260	5	-1.47	224413090	12843	379.52	17690	17750	17420	22950	12390	17690	17473.57	1.13	35	17963	17826	17713	17576	17463	17770	17520	33	5260	100	11320	10	1	32809902	5719	-13.49	2.70	12	0.04	-1292.00	6458.00	22550	20240325	-22.71	11910	20231013	46.35	22550	-22.71	20240325	15320	13.77	20240102	22550	-22.71	20240325	12540	39.00	20231113	0.01	N	403550	100	32 억	369213	N	N	1	N	N
61	20241022	121301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17560	-130	5	-0.73	218971780	12532	370.33	17690	17750	17420	22950	12390	17690	17473.01	1.13	29	17963	17826	17713	17576	17463	17770	17520	33	5260	100	11320	10	1	32809902	5761	-13.59	2.72	12	0.04	-1292.00	6458.00	22550	20240325	-22.13	11910	20231013	47.44	22550	-22.13	20240325	15320	14.62	20240102	22550	-22.13	20240325	12540	40.03	20231113	0.01	N	403550	100	32 억	369213	N	N	1	N	N
62	20241022	111256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17750	60	2	0.34	218146480	12485	368.94	17690	17750	17420	22950	12390	17690	17472.69	1.13	20	17963	17826	17713	17576	17463	17770	17520	33	5260	100	11320	10	1	32809902	5824	-13.74	2.75	12	0.04	-1292.00	6458.00	22550	20240325	-21.29	11910	20231013	49.03	22550	-21.29	20240325	15320	15.86	20240102	22550	-21.29	20240325	12540	41.55	20231113	0.01	N	403550	100	32 억	369213	N	N	1	N	N
63	20241022	101259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17570	-120	5	-0.68	89724480	5127	151.51	17690	17710	17460	22950	12390	17690	17500.39	1.13	-203	17963	17826	17713	17576	17463	17770	17520	33	5260	100	11320	10	1	32809902	5765	-13.60	2.72	12	0.02	-1292.00	6458.00	22550	20240325	-22.08	11910	20231013	47.52	22550	-22.08	20240325	15320	14.69	20240102	22550	-22.08	20240325	12540	40.11	20231113	0.01	N	403550	100	32 억	369213	N	N	1	N	N
64	20241022	091259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17600	-90	5	-0.51	3305510	188	5.56	17690	17690	17560	22950	12390	17690	17582.50	1.13	-89	17963	17826	17713	17576	17463	17770	17520	33	5260	100	11320	10	1	32809902	5775	-13.62	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.95	11910	20231013	47.77	22550	-21.95	20240325	15320	14.88	20240102	22550	-21.95	20240325	12540	40.35	20231113	0.01	N	403550	100	32 억	369213	N	N	1	N	N
65	20241021	161244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17690	-140	5	-0.79	59860490	3384	59.45	17830	17850	17600	23150	12490	17830	17689.27	1.13	-135	18296	18062	17846	17612	17396	17955	17505	33	5320	100	11410	10	1	32809902	5804	-13.69	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.55	11460	20231012	54.36	22550	-21.55	20240325	15320	15.47	20240102	22550	-21.55	20240325	12540	41.07	20231113	0.01	N	403550	100	32 억	369405	N	N	1	N	N
66	20241021	151254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17660	-170	5	-0.95	49125560	2778	48.81	17830	17850	17600	23150	12490	17830	17683.79	1.13	-32	18296	18062	17846	17612	17396	17955	17505	33	5320	100	11410	10	1	32809902	5794	-13.67	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.69	11460	20231012	54.10	22550	-21.69	20240325	15320	15.27	20240102	22550	-21.69	20240325	12540	40.83	20231113	0.01	N	403550	100	32 억	369405	N	N	1	N	N
67	20241021	141256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17720	-110	5	-0.62	46914370	2653	46.61	17830	17850	17600	23150	12490	17830	17683.52	1.13	-124	18296	18062	17846	17612	17396	17955	17505	33	5320	100	11410	10	1	32809902	5814	-13.72	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.42	11460	20231012	54.62	22550	-21.42	20240325	15320	15.67	20240102	22550	-21.42	20240325	12540	41.31	20231113	0.01	N	403550	100	32 억	369405	N	N	1	N	N
68	20241021	131253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17640	-190	5	-1.07	28190730	1593	27.99	17830	17850	17630	23150	12490	17830	17696.63	1.13	-60	18296	18062	17846	17612	17396	17955	17505	33	5320	100	11410	10	1	32809902	5788	-13.65	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.77	11460	20231012	53.93	22550	-21.77	20240325	15320	15.14	20240102	22550	-21.77	20240325	12540	40.67	20231113	0.01	N	403550	100	32 억	369405	N	N	1	N	N
69	20241021	121252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17650	-180	5	-1.01	21432740	1210	21.26	17830	17850	17630	23150	12490	17830	17713.01	1.13	20	18296	18062	17846	17612	17396	17955	17505	33	5320	100	11410	10	1	32809902	5791	-13.66	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.73	11460	20231012	54.01	22550	-21.73	20240325	15320	15.21	20240102	22550	-21.73	20240325	12540	40.75	20231113	0.01	N	403550	100	32 억	369405	N	N	1	N	N
70	20241021	111245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17650	-180	5	-1.01	16260170	917	16.11	17830	17850	17650	23150	12490	17830	17731.92	1.13	57	18296	18062	17846	17612	17396	17955	17505	33	5320	100	11410	10	1	32809902	5791	-13.66	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.73	11460	20231012	54.01	22550	-21.73	20240325	15320	15.21	20240102	22550	-21.73	20240325	12540	40.75	20231113	0.01	N	403550	100	32 억	369405	N	N	1	N	N
71	20241021	101251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17790	-40	5	-0.22	9630160	542	9.52	17830	17850	17720	23150	12490	17830	17767.82	1.13	19	18296	18062	17846	17612	17396	17955	17505	33	5320	100	11410	10	1	32809902	5837	-13.77	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.11	11460	20231012	55.24	22550	-21.11	20240325	15320	16.12	20240102	22550	-21.11	20240325	12540	41.87	20231113	0.01	N	403550	100	32 억	369405	N	N	1	N	N
72	20241021	091248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17830	0	3	0.00	1355300	76	1.34	17830	17850	17830	23150	12490	17830	17832.89	1.13	10	18296	18062	17846	17612	17396	17955	17505	33	5320	100	11410	10	1	32809902	5850	-13.80	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-20.93	11460	20231012	55.58	22550	-20.93	20240325	15320	16.38	20240102	22550	-20.93	20240325	12540	42.19	20231113	0.01	N	403550	100	32 억	369405	N	N	1	N	N
73	20241018	161246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17830	-250	5	-1.38	100978180	5668	26.48	18080	18080	17630	23500	12660	18080	17815.49	1.13	-1282	18433	18256	18103	17926	17773	18180	17850	33	5420	100	11570	10	1	32809902	5850	-13.80	2.76	12	0.02	-1292.00	6458.00	22550	20240325	-20.93	11400	20231011	56.40	22550	-20.93	20240325	15320	16.38	20240102	22550	-20.93	20240325	12540	42.19	20231113	0.01	N	403550	100	32 억	370786	N	N	1	N	N
74	20241018	151319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	-240	5	-1.33	96726930	5431	25.37	18080	18080	17630	23500	12660	18080	17810.15	1.13	-1130	18433	18256	18103	17926	17773	18180	17850	33	5420	100	11570	10	1	32809902	5853	-13.81	2.76	12	0.02	-1292.00	6458.00	22550	20240325	-20.89	11400	20231011	56.49	22550	-20.89	20240325	15320	16.45	20240102	22550	-20.89	20240325	12540	42.26	20231113	0.01	N	403550	100	32 억	370786	N	N	5	N	N
75	20241018	141319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	-230	5	-1.27	85437490	4800	22.43	18080	18080	17630	23500	12660	18080	17799.48	1.13	-1089	18433	18256	18103	17926	17773	18180	17850	33	5420	100	11570	10	1	32809902	5857	-13.82	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.84	11400	20231011	56.58	22550	-20.84	20240325	15320	16.51	20240102	22550	-20.84	20240325	12540	42.34	20231113	0.01	N	403550	100	32 억	370786	N	N	5	N	N
76	20241018	131304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17710	-370	5	-2.05	30441080	1708	7.98	18080	18080	17710	23500	12660	18080	17822.65	1.13	-613	18433	18256	18103	17926	17773	18180	17850	33	5420	100	11570	10	1	32809902	5811	-13.71	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.46	11400	20231011	55.35	22550	-21.46	20240325	15320	15.60	20240102	22550	-21.46	20240325	12540	41.23	20231113	0.01	N	403550	100	32 억	370786	N	N	5	N	N
77	20241018	121313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17750	-330	5	-1.83	25282510	1417	6.62	18080	18080	17740	23500	12660	18080	17842.28	1.13	-345	18433	18256	18103	17926	17773	18180	17850	33	5420	100	11570	10	1	32809902	5824	-13.74	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.29	11400	20231011	55.70	22550	-21.29	20240325	15320	15.86	20240102	22550	-21.29	20240325	12540	41.55	20231113	0.01	N	403550	100	32 억	370786	N	N	5	N	N
78	20241018	111311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17780	-300	5	-1.66	23169830	1298	6.06	18080	18080	17780	23500	12660	18080	17850.41	1.13	-251	18433	18256	18103	17926	17773	18180	17850	33	5420	100	11570	10	1	32809902	5834	-13.76	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.15	11400	20231011	55.96	22550	-21.15	20240325	15320	16.06	20240102	22550	-21.15	20240325	12540	41.79	20231113	0.01	N	403550	100	32 억	370786	N	N	5	N	N
79	20241018	101255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	-130	5	-0.72	2101800	117	0.55	18080	18080	17920	23500	12660	18080	17964.10	1.13	-84	18433	18256	18103	17926	17773	18180	17850	33	5420	100	11570	10	1	32809902	5889	-13.89	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.40	11400	20231011	57.46	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	12540	43.14	20231113	0.01	N	403550	100	32 억	370786	N	N	5	N	N
80	20241018	091254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18080	0	3	0.00	18080	1	0.00	18080	18080	18080	23500	12660	18080	18080.00	1.13	0	18433	18256	18103	17926	17773	18180	17850	33	5420	100	11570	10	1	32809902	5932	-13.99	2.80	12	0.00	-1292.00	6458.00	22550	20240325	-19.82	11400	20231011	58.60	22550	-19.82	20240325	15320	18.02	20240102	22550	-19.82	20240325	12540	44.18	20231113	0.01	N	403550	100	32 억	370786	N	N	5	N	N
81	20241017	161250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18080	90	2	0.50	388158600	21404	295.35	18090	18280	17950	23350	12600	17990	18134.86	1.13	471	18203	18096	17963	17856	17723	18030	17790	33	5360	100	11510	10	1	32809902	5932	-13.99	2.80	12	0.07	-1292.00	6458.00	22550	20240325	-19.82	11370	20231010	59.01	22550	-19.82	20240325	15320	18.02	20240102	22550	-19.82	20240325	12540	44.18	20231113	0.01	N	403550	100	32 억	370514	N	N	5	N	N
82	20241017	151254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	60	2	0.33	386767650	21327	294.29	18090	18280	17950	23350	12600	17990	18135.12	1.13	444	18203	18096	17963	17856	17723	18030	17790	33	5360	100	11510	10	1	32809902	5922	-13.97	2.79	12	0.07	-1292.00	6458.00	22550	20240325	-19.96	11370	20231010	58.75	22550	-19.96	20240325	15320	17.82	20240102	22550	-19.96	20240325	12540	43.94	20231113	0.01	N	403550	100	32 억	370514	N	N	7	N	N
83	20241017	141300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18030	40	2	0.22	380228860	20965	289.29	18090	18280	17950	23350	12600	17990	18136.36	1.13	188	18203	18096	17963	17856	17723	18030	17790	33	5360	100	11510	10	1	32809902	5916	-13.96	2.79	12	0.06	-1292.00	6458.00	22550	20240325	-20.04	11370	20231010	58.58	22550	-20.04	20240325	15320	17.69	20240102	22550	-20.04	20240325	12540	43.78	20231113	0.01	N	403550	100	32 억	370514	N	N	7	N	N
84	20241017	131253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-10	5	-0.06	378771380	20884	288.17	18090	18280	17950	23350	12600	17990	18136.92	1.13	184	18203	18096	17963	17856	17723	18030	17790	33	5360	100	11510	10	1	32809902	5899	-13.92	2.78	12	0.06	-1292.00	6458.00	22550	20240325	-20.27	11370	20231010	58.14	22550	-20.27	20240325	15320	17.36	20240102	22550	-20.27	20240325	12540	43.38	20231113	0.01	N	403550	100	32 억	370514	N	N	7	N	N
85	20241017	121300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18100	110	2	0.61	374230980	20633	284.71	18090	18280	17950	23350	12600	17990	18137.50	1.13	108	18203	18096	17963	17856	17723	18030	17790	33	5360	100	11510	10	1	32809902	5939	-14.01	2.80	12	0.06	-1292.00	6458.00	22550	20240325	-19.73	11370	20231010	59.19	22550	-19.73	20240325	15320	18.15	20240102	22550	-19.73	20240325	12540	44.34	20231113	0.01	N	403550	100	32 억	370514	N	N	7	N	N
86	20241017	111257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18260	270	2	1.50	370244370	20414	281.69	18090	18280	17950	23350	12600	17990	18136.79	1.13	17	18203	18096	17963	17856	17723	18030	17790	33	5360	100	11510	10	1	32809902	5991	-14.13	2.83	12	0.06	-1292.00	6458.00	22550	20240325	-19.02	11370	20231010	60.60	22550	-19.02	20240325	15320	19.19	20240102	22550	-19.02	20240325	12540	45.61	20231113	0.01	N	403550	100	32 억	370514	N	N	7	N	N
87	20241017	101254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18130	140	2	0.78	224281150	12379	170.82	18090	18140	17950	23350	12600	17990	18117.87	1.13	-3	18203	18096	17963	17856	17723	18030	17790	33	5360	100	11510	10	1	32809902	5948	-14.03	2.81	12	0.04	-1292.00	6458.00	22550	20240325	-19.60	11370	20231010	59.45	22550	-19.60	20240325	15320	18.34	20240102	22550	-19.60	20240325	12540	44.58	20231113	0.01	N	403550	100	32 억	370514	N	N	7	N	N
88	20241017	091245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18100	110	2	0.61	9049350	500	6.90	18090	18100	18090	23350	12600	17990	18098.70	1.13	-5	18203	18096	17963	17856	17723	18030	17790	33	5360	100	11510	10	1	32809902	5939	-14.01	2.80	12	0.00	-1292.00	6458.00	22550	20240325	-19.73	11370	20231010	59.19	22550	-19.73	20240325	15320	18.15	20240102	22550	-19.73	20240325	12540	44.34	20231113	0.01	N	403550	100	32 억	370514	N	N	7	N	N
89	20241016	161238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-80	5	-0.44	130136720	7247	266.14	18070	18070	17830	23450	12650	18070	17957.32	1.13	479	18563	18316	18123	17876	17683	18220	17780	33	5380	100	11560	10	1	32809902	5903	-13.92	2.79	12	0.02	-1292.00	6458.00	22550	20240325	-20.22	11370	20231010	58.22	22550	-20.22	20240325	15320	17.43	20240102	22550	-20.22	20240325	12540	43.46	20231113	0.01	N	403550	100	32 억	371049	N	N	7	N	N
90	20241016	151246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-90	5	-0.50	124295360	6922	254.20	18070	18070	17830	23450	12650	18070	17956.57	1.13	341	18563	18316	18123	17876	17683	18220	17780	33	5380	100	11560	10	1	32809902	5899	-13.92	2.78	12	0.02	-1292.00	6458.00	22550	20240325	-20.27	11370	20231010	58.14	22550	-20.27	20240325	15320	17.36	20240102	22550	-20.27	20240325	12540	43.38	20231113	0.01	N	403550	100	32 억	371049	N	N	22	N	N
91	20241016	141249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17940	-130	5	-0.72	123415700	6873	252.41	18070	18070	17830	23450	12650	18070	17956.60	1.13	320	18563	18316	18123	17876	17683	18220	17780	33	5380	100	11560	10	1	32809902	5886	-13.89	2.78	12	0.02	-1292.00	6458.00	22550	20240325	-20.44	11370	20231010	57.78	22550	-20.44	20240325	15320	17.10	20240102	22550	-20.44	20240325	12540	43.06	20231113	0.01	N	403550	100	32 억	371049	N	N	22	N	N
92	20241016	131242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17940	-130	5	-0.72	101050220	5627	206.65	18070	18070	17830	23450	12650	18070	17958.10	1.13	-170	18563	18316	18123	17876	17683	18220	17780	33	5380	100	11560	10	1	32809902	5886	-13.89	2.78	12	0.02	-1292.00	6458.00	22550	20240325	-20.44	11370	20231010	57.78	22550	-20.44	20240325	15320	17.10	20240102	22550	-20.44	20240325	12540	43.06	20231113	0.01	N	403550	100	32 억	371049	N	N	22	N	N
93	20241016	121242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	-120	5	-0.66	99937680	5565	204.37	18070	18070	17830	23450	12650	18070	17958.25	1.13	-166	18563	18316	18123	17876	17683	18220	17780	33	5380	100	11560	10	1	32809902	5889	-13.89	2.78	12	0.02	-1292.00	6458.00	22550	20240325	-20.40	11370	20231010	57.87	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	12540	43.14	20231113	0.01	N	403550	100	32 억	371049	N	N	22	N	N
94	20241016	111240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17890	-180	5	-1.00	71054590	3947	144.95	18070	18070	17830	23450	12650	18070	18002.18	1.13	-296	18563	18316	18123	17876	17683	18220	17780	33	5380	100	11560	10	1	32809902	5870	-13.85	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.67	11370	20231010	57.34	22550	-20.67	20240325	15320	16.78	20240102	22550	-20.67	20240325	12540	42.66	20231113	0.01	N	403550	100	32 억	371049	N	N	22	N	N
95	20241016	101239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18070	0	3	0.00	58693020	3257	119.61	18070	18070	17830	23450	12650	18070	18020.58	1.13	-350	18563	18316	18123	17876	17683	18220	17780	33	5380	100	11560	10	1	32809902	5929	-13.99	2.80	12	0.01	-1292.00	6458.00	22550	20240325	-19.87	11370	20231010	58.93	22550	-19.87	20240325	15320	17.95	20240102	22550	-19.87	20240325	12540	44.10	20231113	0.01	N	403550	100	32 억	371049	N	N	22	N	N
96	20241016	091244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18070	0	3	0.00	0	0	0.00	0	0	0	23450	12650	18070	0.00	1.13	0	18563	18316	18123	17876	17683	18220	17780	33	5380	100	11560	10	1	32809902	5929	-13.99	2.80	12	0.00	-1292.00	6458.00	22550	20240325	-19.87	11370	20231010	58.93	22550	-19.87	20240325	15320	17.95	20240102	22550	-19.87	20240325	12540	44.10	20231113	0.01	N	403550	100	32 억	371049	N	N	22	N	N
97	20241015	161234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18070	-50	5	-0.28	49097390	2723	49.48	18370	18370	17930	23550	12690	18120	18030.62	1.13	135	18266	18192	18046	17972	17826	18230	18010	33	5430	100	11590	10	1	32809902	5929	-13.99	2.80	12	0.01	-1292.00	6458.00	22550	20240325	-19.87	11370	20231010	58.93	22550	-19.87	20240325	15320	17.95	20240102	22550	-19.87	20240325	12540	44.10	20231113	0.02	N	403550	100	32 억	371964	N	N	22	N	N
98	20241015	151244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	-70	5	-0.39	44274880	2456	44.63	18370	18370	17930	23550	12690	18120	18027.23	1.13	-9	18266	18192	18046	17972	17826	18230	18010	33	5430	100	11590	10	1	32809902	5922	-13.97	2.79	12	0.01	-1292.00	6458.00	22550	20240325	-19.96	11370	20231010	58.75	22550	-19.96	20240325	15320	17.82	20240102	22550	-19.96	20240325	12540	43.94	20231113	0.02	N	403550	100	32 억	371964	N	N	12	N	N
99	20241015	141244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18070	-50	5	-0.28	35965130	1996	36.27	18370	18370	17930	23550	12690	18120	18018.60	1.13	-74	18266	18192	18046	17972	17826	18230	18010	33	5430	100	11590	10	1	32809902	5929	-13.99	2.80	12	0.01	-1292.00	6458.00	22550	20240325	-19.87	11370	20231010	58.93	22550	-19.87	20240325	15320	17.95	20240102	22550	-19.87	20240325	12540	44.10	20231113	0.02	N	403550	100	32 억	371964	N	N	12	N	N
100	20241015	131241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-140	5	-0.77	23522110	1305	23.71	18370	18370	17930	23550	12690	18120	18024.61	1.13	-203	18266	18192	18046	17972	17826	18230	18010	33	5430	100	11590	10	1	32809902	5899	-13.92	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.27	11370	20231010	58.14	22550	-20.27	20240325	15320	17.36	20240102	22550	-20.27	20240325	12540	43.38	20231113	0.02	N	403550	100	32 억	371964	N	N	12	N	N
101	20241015	121244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-130	5	-0.72	19943680	1106	20.10	18370	18370	17930	23550	12690	18120	18032.26	1.13	-331	18266	18192	18046	17972	17826	18230	18010	33	5430	100	11590	10	1	32809902	5903	-13.92	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.22	11370	20231010	58.22	22550	-20.22	20240325	15320	17.43	20240102	22550	-20.22	20240325	12540	43.46	20231113	0.02	N	403550	100	32 억	371964	N	N	12	N	N
102	20241015	111248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	-170	5	-0.94	19152760	1062	19.30	18370	18370	17930	23550	12690	18120	18034.61	1.13	-356	18266	18192	18046	17972	17826	18230	18010	33	5430	100	11590	10	1	32809902	5889	-13.89	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.40	11370	20231010	57.87	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	12540	43.14	20231113	0.02	N	403550	100	32 억	371964	N	N	12	N	N
103	20241015	101245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	-30	5	-0.17	18399680	1020	18.54	18370	18370	17930	23550	12690	18120	18038.90	1.13	-327	18266	18192	18046	17972	17826	18230	18010	33	5430	100	11590	10	1	32809902	5935	-14.00	2.80	12	0.00	-1292.00	6458.00	22550	20240325	-19.78	11370	20231010	59.10	22550	-19.78	20240325	15320	18.08	20240102	22550	-19.78	20240325	12540	44.26	20231113	0.02	N	403550	100	32 억	371964	N	N	12	N	N
104	20241015	091241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-130	5	-0.72	7247580	399	7.25	18370	18370	17930	23550	12690	18120	18164.36	1.13	-64	18266	18192	18046	17972	17826	18230	18010	33	5430	100	11590	10	1	32809902	5903	-13.92	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.22	11370	20231010	58.22	22550	-20.22	20240325	15320	17.43	20240102	22550	-20.22	20240325	12540	43.46	20231113	0.02	N	403550	100	32 억	371964	N	N	12	N	N
105	20241014	161209	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18120	110	2	0.61	99234240	5503	45.85	17960	18120	17900	23400	12610	18010	18032.75	1.14	-343	18850	18430	17980	17560	17110	18640	17770	33	5390	100	11520	10	1	32809902	5945	-14.02	2.81	12	0.02	-1292.00	6458.00	22550	20240325	-19.65	11370	20231010	59.37	22550	-19.65	20240325	15320	18.28	20240102	22550	-19.65	20240325	12540	44.50	20231113	0.02	N	403550	100	32 억	372759	N	N	12	N	N
106	20241014	151225	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17960	-50	5	-0.28	71306930	3959	32.99	17960	18080	17900	23400	12610	18010	18011.35	1.14	-200	18850	18430	17980	17560	17110	18640	17770	33	5390	100	11520	10	1	32809902	5893	-13.90	2.78	12	0.01	-1292.00	6458.00	22550	20240325	-20.35	11370	20231010	57.96	22550	-20.35	20240325	15320	17.23	20240102	22550	-20.35	20240325	12540	43.22	20231113	0.02	N	403550	100	32 억	372759	N	N	0	N	N
107	20241014	141223	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-20	5	-0.11	49522010	2751	22.92	17960	18080	17900	23400	12610	18010	18001.46	1.14	225	18850	18430	17980	17560	17110	18640	17770	33	5390	100	11520	10	1	32809902	5903	-13.92	2.79	12	0.01	-1292.00	6458.00	22550	20240325	-20.22	11370	20231010	58.22	22550	-20.22	20240325	15320	17.43	20240102	22550	-20.22	20240325	12540	43.46	20231113	0.02	N	403550	100	32 억	372759	N	N	0	N	N
108	20241014	131222	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17920	-90	5	-0.50	47599400	2644	22.03	17960	18080	17900	23400	12610	18010	18002.80	1.14	222	18850	18430	17980	17560	17110	18640	17770	33	5390	100	11520	10	1	32809902	5880	-13.87	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.53	11370	20231010	57.61	22550	-20.53	20240325	15320	16.97	20240102	22550	-20.53	20240325	12540	42.90	20231113	0.02	N	403550	100	32 억	372759	N	N	0	N	N
109	20241014	121213	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18040	30	2	0.17	44909480	2494	20.78	17960	18080	17900	23400	12610	18010	18007.01	1.14	319	18850	18430	17980	17560	17110	18640	17770	33	5390	100	11520	10	1	32809902	5919	-13.96	2.79	12	0.01	-1292.00	6458.00	22550	20240325	-20.00	11370	20231010	58.66	22550	-20.00	20240325	15320	17.75	20240102	22550	-20.00	20240325	12540	43.86	20231113	0.02	N	403550	100	32 억	372759	N	N	0	N	N
110	20241014	111214	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18080	70	2	0.39	42256940	2347	19.56	17960	18080	17900	23400	12610	18010	18004.66	1.14	248	18850	18430	17980	17560	17110	18640	17770	33	5390	100	11520	10	1	32809902	5932	-13.99	2.80	12	0.01	-1292.00	6458.00	22550	20240325	-19.82	11370	20231010	59.01	22550	-19.82	20240325	15320	18.02	20240102	22550	-19.82	20240325	12540	44.18	20231113	0.02	N	403550	100	32 억	372759	N	N	0	N	N
111	20241014	101215	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	0	3	0.00	25694100	1428	11.90	17960	18020	17900	23400	12610	18010	17993.07	1.14	-314	18850	18430	17980	17560	17110	18640	17770	33	5390	100	11520	10	1	32809902	5909	-13.94	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.13	11370	20231010	58.40	22550	-20.13	20240325	15320	17.56	20240102	22550	-20.13	20240325	12540	43.62	20231113	0.02	N	403550	100	32 억	372759	N	N	0	N	N
112	20241014	091217	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	-10	5	-0.06	916000	51	0.42	17960	18000	17960	23400	12610	18010	17960.78	1.14	-20	18850	18430	17980	17560	17110	18640	17770	33	5390	100	11520	10	1	32809902	5906	-13.93	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.18	11370	20231010	58.31	22550	-20.18	20240325	15320	17.49	20240102	22550	-20.18	20240325	12540	43.54	20231113	0.02	N	403550	100	32 억	372759	N	N	0	N	N
113	20241011	161154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	170	2	0.95	214828430	12001	194.38	17980	18400	17530	23150	12490	17840	17900.88	1.13	601	18106	17972	17716	17582	17326	17845	17455	33	5310	100	11410	10	1	32809902	5909	-13.94	2.79	12	0.04	-1292.00	6458.00	22550	20240325	-20.13	11370	20231010	58.40	22550	-20.13	20240325	15320	17.56	20240102	22550	-20.13	20240325	11400	57.98	20231011	0.02	N	403550	100	32 억	372369	N	N	0	N	N
114	20241011	151210	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17940	100	2	0.56	201649390	11268	182.51	17980	18400	17530	23150	12490	17840	17895.76	1.13	457	18106	17972	17716	17582	17326	17845	17455	33	5310	100	11410	10	1	32809902	5886	-13.89	2.78	12	0.03	-1292.00	6458.00	22550	20240325	-20.44	11370	20231010	57.78	22550	-20.44	20240325	15320	17.10	20240102	22550	-20.44	20240325	11400	57.37	20231011	0.02	N	403550	100	32 억	372369	N	N	0	N	N
115	20241011	141215	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17690	-150	5	-0.84	139630610	7764	125.75	17980	18400	17690	23150	12490	17840	17984.37	1.13	-444	18106	17972	17716	17582	17326	17845	17455	33	5310	100	11410	10	1	32809902	5804	-13.69	2.74	12	0.02	-1292.00	6458.00	22550	20240325	-21.55	11370	20231010	55.58	22550	-21.55	20240325	15320	15.47	20240102	22550	-21.55	20240325	11400	55.18	20231011	0.02	N	403550	100	32 억	372369	N	N	0	N	N
116	20241011	131215	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	170	2	0.95	97888110	5425	87.87	17980	18400	17830	23150	12490	17840	18043.89	1.13	-434	18106	17972	17716	17582	17326	17845	17455	33	5310	100	11410	10	1	32809902	5909	-13.94	2.79	12	0.02	-1292.00	6458.00	22550	20240325	-20.13	11370	20231010	58.40	22550	-20.13	20240325	15320	17.56	20240102	22550	-20.13	20240325	11400	57.98	20231011	0.02	N	403550	100	32 억	372369	N	N	0	N	N
117	20241011	121207	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18140	300	2	1.68	94473510	5235	84.79	17980	18400	17830	23150	12490	17840	18046.52	1.13	-396	18106	17972	17716	17582	17326	17845	17455	33	5310	100	11410	10	1	32809902	5952	-14.04	2.81	12	0.02	-1292.00	6458.00	22550	20240325	-19.56	11370	20231010	59.54	22550	-19.56	20240325	15320	18.41	20240102	22550	-19.56	20240325	11400	59.12	20231011	0.02	N	403550	100	32 억	372369	N	N	0	N	N
118	20241011	111209	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18150	310	2	1.74	91505640	5071	82.13	17980	18400	17830	23150	12490	17840	18044.89	1.13	-393	18106	17972	17716	17582	17326	17845	17455	33	5310	100	11410	10	1	32809902	5955	-14.05	2.81	12	0.02	-1292.00	6458.00	22550	20240325	-19.51	11370	20231010	59.63	22550	-19.51	20240325	15320	18.47	20240102	22550	-19.51	20240325	11400	59.21	20231011	0.02	N	403550	100	32 억	372369	N	N	0	N	N
119	20241011	101217	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	340	2	1.91	85907080	4762	77.13	17980	18400	17830	23150	12490	17840	18040.13	1.13	-464	18106	17972	17716	17582	17326	17845	17455	33	5310	100	11410	10	1	32809902	5965	-14.07	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.38	11370	20231010	59.89	22550	-19.38	20240325	15320	18.67	20240102	22550	-19.38	20240325	11400	59.47	20231011	0.02	N	403550	100	32 억	372369	N	N	0	N	N
120	20241011	091213	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	140	2	0.78	27330000	1520	24.62	17980	18050	17950	23150	12490	17840	17980.26	1.13	-198	18106	17972	17716	17582	17326	17845	17455	33	5310	100	11410	10	1	32809902	5899	-13.92	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.27	11370	20231010	58.14	22550	-20.27	20240325	15320	17.36	20240102	22550	-20.27	20240325	11400	57.72	20231011	0.02	N	403550	100	32 억	372369	N	N	0	N	N
121	20241010	161240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	-10	5	-0.06	108843680	6174	238.56	17850	17850	17460	23200	12500	17850	17629.36	1.14	-1059	17990	17920	17780	17710	17570	17955	17745	33	5350	100	11420	10	1	32809902	5853	-13.81	2.76	12	0.02	-1292.00	6458.00	22550	20240325	-20.89	11370	20231010	56.90	22550	-20.89	20240325	15320	16.45	20240102	22550	-20.89	20240325	11370	56.90	20231010	0.02	N	403550	100	32 억	373640	N	N	0	N	N
122	20241010	151259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17750	-100	5	-0.56	103946700	5899	227.94	17850	17850	17460	23200	12500	17850	17621.07	1.14	-1061	17990	17920	17780	17710	17570	17955	17745	33	5350	100	11420	10	1	32809902	5824	-13.74	2.75	12	0.02	-1292.00	6458.00	22550	20240325	-21.29	11370	20231010	56.11	22550	-21.29	20240325	15320	15.86	20240102	22550	-21.29	20240325	11370	56.11	20231010	0.02	N	403550	100	32 억	373640	N	N	0	N	N
123	20241010	141252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17640	-210	5	-1.18	60444560	3435	132.73	17850	17850	17460	23200	12500	17850	17596.67	1.14	-736	17990	17920	17780	17710	17570	17955	17745	33	5350	100	11420	10	1	32809902	5788	-13.65	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.77	11370	20231010	55.15	22550	-21.77	20240325	15320	15.14	20240102	22550	-21.77	20240325	11370	55.15	20231010	0.02	N	403550	100	32 억	373640	N	N	0	N	N
124	20241010	131248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17460	-390	5	-2.18	52281580	2970	114.76	17850	17850	17460	23200	12500	17850	17603.23	1.14	-496	17990	17920	17780	17710	17570	17955	17745	33	5350	100	11420	10	1	32809902	5729	-13.51	2.70	12	0.01	-1292.00	6458.00	22550	20240325	-22.57	11370	20231010	53.56	22550	-22.57	20240325	15320	13.97	20240102	22550	-22.57	20240325	11370	53.56	20231010	0.02	N	403550	100	32 억	373640	N	N	0	N	N
125	20241010	121248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17560	-290	5	-1.62	34540880	1957	75.62	17850	17850	17560	23200	12500	17850	17649.91	1.14	-353	17990	17920	17780	17710	17570	17955	17745	33	5350	100	11420	10	1	32809902	5761	-13.59	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.13	11370	20231010	54.44	22550	-22.13	20240325	15320	14.62	20240102	22550	-22.13	20240325	11370	54.44	20231010	0.02	N	403550	100	32 억	373640	N	N	0	N	N
126	20241010	111247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17650	-200	5	-1.12	17967320	1017	39.30	17850	17850	17640	23200	12500	17850	17666.98	1.14	-236	17990	17920	17780	17710	17570	17955	17745	33	5350	100	11420	10	1	32809902	5791	-13.66	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.73	11370	20231010	55.23	22550	-21.73	20240325	15320	15.21	20240102	22550	-21.73	20240325	11370	55.23	20231010	0.02	N	403550	100	32 억	373640	N	N	0	N	N
127	20241010	101245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	-150	5	-0.84	11116090	629	24.30	17850	17850	17640	23200	12500	17850	17672.64	1.14	-122	17990	17920	17780	17710	17570	17955	17745	33	5350	100	11420	10	1	32809902	5807	-13.70	2.74	12	0.00	-1292.00	6458.00	22550	20240325	-21.51	11370	20231010	55.67	22550	-21.51	20240325	15320	15.54	20240102	22550	-21.51	20240325	11370	55.67	20231010	0.02	N	403550	100	32 억	373640	N	N	0	N	N
128	20241010	091251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17680	-170	5	-0.95	3837960	217	8.38	17850	17850	17640	23200	12500	17850	17686.45	1.14	11	17990	17920	17780	17710	17570	17955	17745	33	5350	100	11420	10	1	32809902	5801	-13.68	2.74	12	0.00	-1292.00	6458.00	22550	20240325	-21.60	11370	20231010	55.50	22550	-21.60	20240325	15320	15.40	20240102	22550	-21.60	20240325	11370	55.50	20231010	0.02	N	403550	100	32 억	373640	N	N	0	N	N
129	20241008	161235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	70	2	0.39	45971000	2588	44.13	17780	17850	17640	23100	12450	17780	17763.14	1.14	287	18073	17926	17853	17706	17633	17890	17670	33	5320	100	11370	10	1	32809902	5857	-13.82	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.84	11370	20231010	56.99	22550	-20.84	20240325	15320	16.51	20240102	22550	-20.84	20240325	11370	56.99	20231010	0.02	N	403550	100	32 억	374734	N	N	1	N	N
130	20241008	151248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	70	2	0.39	45114200	2540	43.32	17780	17850	17640	23100	12450	17780	17761.50	1.14	266	18073	17926	17853	17706	17633	17890	17670	33	5320	100	11370	10	1	32809902	5857	-13.82	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.84	11370	20231010	56.99	22550	-20.84	20240325	15320	16.51	20240102	22550	-20.84	20240325	11370	56.99	20231010	0.02	N	403550	100	32 억	374734	N	N	1	N	N
131	20241008	141242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17830	50	2	0.28	38748840	2183	37.23	17780	17850	17640	23100	12450	17780	17750.27	1.14	50	18073	17926	17853	17706	17633	17890	17670	33	5320	100	11370	10	1	32809902	5850	-13.80	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.93	11370	20231010	56.82	22550	-20.93	20240325	15320	16.38	20240102	22550	-20.93	20240325	11370	56.82	20231010	0.02	N	403550	100	32 억	374734	N	N	1	N	N
132	20241008	131240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17800	20	2	0.11	31084320	1753	29.89	17780	17800	17640	23100	12450	17780	17732.07	1.14	-208	18073	17926	17853	17706	17633	17890	17670	33	5320	100	11370	10	1	32809902	5840	-13.78	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-21.06	11370	20231010	56.55	22550	-21.06	20240325	15320	16.19	20240102	22550	-21.06	20240325	11370	56.55	20231010	0.02	N	403550	100	32 억	374734	N	N	1	N	N
133	20241008	121242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17750	-30	5	-0.17	20451110	1154	19.68	17780	17800	17640	23100	12450	17780	17721.93	1.14	-523	18073	17926	17853	17706	17633	17890	17670	33	5320	100	11370	10	1	32809902	5824	-13.74	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.29	11370	20231010	56.11	22550	-21.29	20240325	15320	15.86	20240102	22550	-21.29	20240325	11370	56.11	20231010	0.02	N	403550	100	32 억	374734	N	N	1	N	N
134	20241008	111241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17690	-90	5	-0.51	9820340	553	9.43	17780	17800	17690	23100	12450	17780	17758.30	1.14	-378	18073	17926	17853	17706	17633	17890	17670	33	5320	100	11370	10	1	32809902	5804	-13.69	2.74	12	0.00	-1292.00	6458.00	22550	20240325	-21.55	11370	20231010	55.58	22550	-21.55	20240325	15320	15.47	20240102	22550	-21.55	20240325	11370	55.58	20231010	0.02	N	403550	100	32 억	374734	N	N	1	N	N
135	20241008	101241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17690	-90	5	-0.51	7662140	431	7.35	17780	17800	17690	23100	12450	17780	17777.59	1.14	-289	18073	17926	17853	17706	17633	17890	17670	33	5320	100	11370	10	1	32809902	5804	-13.69	2.74	12	0.00	-1292.00	6458.00	22550	20240325	-21.55	11370	20231010	55.58	22550	-21.55	20240325	15320	15.47	20240102	22550	-21.55	20240325	11370	55.58	20231010	0.02	N	403550	100	32 억	374734	N	N	1	N	N
136	20241008	091245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17800	20	2	0.11	5354480	301	5.13	17780	17800	17750	23100	12450	17780	17788.97	1.14	-258	18073	17926	17853	17706	17633	17890	17670	33	5320	100	11370	10	1	32809902	5840	-13.78	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-21.06	11370	20231010	56.55	22550	-21.06	20240325	15320	16.19	20240102	22550	-21.06	20240325	11370	56.55	20231010	0.02	N	403550	100	32 억	374734	N	N	1	N	N
137	20241007	161259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17780	-130	5	-0.73	105102310	5864	200.55	17990	18000	17780	23250	12540	17910	17923.80	1.14	-767	18310	18110	17990	17790	17670	18050	17730	33	5340	100	11460	10	1	32809902	5834	-13.76	2.75	12	0.02	-1292.00	6458.00	22550	20240325	-21.15	11370	20231010	56.38	22550	-21.15	20240325	15320	16.06	20240102	22550	-21.15	20240325	11370	56.38	20231010	0.02	N	403550	100	32 억	375395	N	N	1	N	N
138	20241007	151211	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	-70	5	-0.39	92882380	5177	177.05	17990	18000	17820	23250	12540	17910	17941.35	1.14	-706	18310	18110	17990	17790	17670	18050	17730	33	5340	100	11460	10	1	32809902	5853	-13.81	2.76	12	0.02	-1292.00	6458.00	22550	20240325	-20.89	11370	20231010	56.90	22550	-20.89	20240325	15320	16.45	20240102	22550	-20.89	20240325	11370	56.90	20231010	0.02	N	403550	100	32 억	375395	N	N	0	N	N
139	20241007	141229	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	-70	5	-0.39	86515530	4820	164.84	17990	18000	17840	23250	12540	17910	17949.28	1.14	-692	18310	18110	17990	17790	17670	18050	17730	33	5340	100	11460	10	1	32809902	5853	-13.81	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.89	11370	20231010	56.90	22550	-20.89	20240325	15320	16.45	20240102	22550	-20.89	20240325	11370	56.90	20231010	0.02	N	403550	100	32 억	375395	N	N	0	N	N
140	20241007	131159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17910	0	3	0.00	75204080	4187	143.19	17990	18000	17860	23250	12540	17910	17961.33	1.14	-609	18310	18110	17990	17790	17670	18050	17730	33	5340	100	11460	10	1	32809902	5876	-13.86	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.58	11370	20231010	57.52	22550	-20.58	20240325	15320	16.91	20240102	22550	-20.58	20240325	11370	57.52	20231010	0.02	N	403550	100	32 억	375395	N	N	0	N	N
141	20241007	121225	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	-10	5	-0.06	71013750	3953	135.19	17990	18000	17860	23250	12540	17910	17964.52	1.14	-537	18310	18110	17990	17790	17670	18050	17730	33	5340	100	11460	10	1	32809902	5873	-13.85	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.62	11370	20231010	57.43	22550	-20.62	20240325	15320	16.84	20240102	22550	-20.62	20240325	11370	57.43	20231010	0.02	N	403550	100	32 억	375395	N	N	0	N	N
142	20241007	111144	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	40	2	0.22	59521100	3312	113.27	17990	18000	17860	23250	12540	17910	17971.35	1.14	-457	18310	18110	17990	17790	17670	18050	17730	33	5340	100	11460	10	1	32809902	5889	-13.89	2.78	12	0.01	-1292.00	6458.00	22550	20240325	-20.40	11370	20231010	57.87	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	11370	57.87	20231010	0.02	N	403550	100	32 억	375395	N	N	0	N	N
143	20241007	101136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17970	60	2	0.34	48609310	2704	92.48	17990	18000	17860	23250	12540	17910	17976.82	1.14	-423	18310	18110	17990	17790	17670	18050	17730	33	5340	100	11460	10	1	32809902	5896	-13.91	2.78	12	0.01	-1292.00	6458.00	22550	20240325	-20.31	11370	20231010	58.05	22550	-20.31	20240325	15320	17.30	20240102	22550	-20.31	20240325	11370	58.05	20231010	0.02	N	403550	100	32 억	375395	N	N	0	N	N
144	20241007	091220	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	70	2	0.39	28422000	1580	54.04	17990	18000	17980	23250	12540	17910	17988.61	1.14	234	18310	18110	17990	17790	17670	18050	17730	33	5340	100	11460	10	1	32809902	5899	-13.92	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.27	11370	20231010	58.14	22550	-20.27	20240325	15320	17.36	20240102	22550	-20.27	20240325	11370	58.14	20231010	0.02	N	403550	100	32 억	375395	N	N	0	N	N
145	20241004	161101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17910	-70	5	-0.39	52560780	2924	18.34	17980	18190	17870	23350	12590	17980	17975.64	1.15	-658	18300	18140	17940	17780	17580	18220	17860	33	5370	100	11500	10	1	32809902	5876	-13.86	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.58	11370	20231010	57.52	22550	-20.58	20240325	15320	16.91	20240102	22550	-20.58	20240325	11370	57.52	20231010	0.02	N	403550	100	32 억	376000	N	N	0	N	N
146	20241004	151119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17960	-20	5	-0.11	51699950	2876	18.04	17980	18190	17870	23350	12590	17980	17976.34	1.15	-630	18300	18140	17940	17780	17580	18220	17860	33	5370	100	11500	10	1	32809902	5893	-13.90	2.78	12	0.01	-1292.00	6458.00	22550	20240325	-20.35	11370	20231010	57.96	22550	-20.35	20240325	15320	17.23	20240102	22550	-20.35	20240325	11370	57.96	20231010	0.02	N	403550	100	32 억	376000	N	N	0	N	N
147	20241004	141103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17890	-90	5	-0.50	49928190	2777	17.42	17980	18190	17870	23350	12590	17980	17979.18	1.15	-637	18300	18140	17940	17780	17580	18220	17860	33	5370	100	11500	10	1	32809902	5870	-13.85	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.67	11370	20231010	57.34	22550	-20.67	20240325	15320	16.78	20240102	22550	-20.67	20240325	11370	57.34	20231010	0.02	N	403550	100	32 억	376000	N	N	0	N	N
148	20241004	131117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17960	-20	5	-0.11	47379060	2635	16.53	17980	18190	17870	23350	12590	17980	17980.67	1.15	-544	18300	18140	17940	17780	17580	18220	17860	33	5370	100	11500	10	1	32809902	5893	-13.90	2.78	12	0.01	-1292.00	6458.00	22550	20240325	-20.35	11370	20231010	57.96	22550	-20.35	20240325	15320	17.23	20240102	22550	-20.35	20240325	11370	57.96	20231010	0.02	N	403550	100	32 억	376000	N	N	0	N	N
149	20241004	121113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17870	-110	5	-0.61	27322240	1514	9.50	17980	18190	17870	23350	12590	17980	18046.39	1.15	-474	18300	18140	17940	17780	17580	18220	17860	33	5370	100	11500	10	1	32809902	5863	-13.83	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.75	11370	20231010	57.17	22550	-20.75	20240325	15320	16.64	20240102	22550	-20.75	20240325	11370	57.17	20231010	0.02	N	403550	100	32 억	376000	N	N	0	N	N
150	20241004	111104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	-80	5	-0.44	21099860	1166	7.32	17980	18190	17870	23350	12590	17980	18095.93	1.15	-446	18300	18140	17940	17780	17580	18220	17860	33	5370	100	11500	10	1	32809902	5873	-13.85	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.62	11370	20231010	57.43	22550	-20.62	20240325	15320	16.84	20240102	22550	-20.62	20240325	11370	57.43	20231010	0.02	N	403550	100	32 억	376000	N	N	0	N	N
151	20241004	101109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17870	-110	5	-0.61	19864930	1097	6.88	17980	18190	17870	23350	12590	17980	18108.41	1.15	-421	18300	18140	17940	17780	17580	18220	17860	33	5370	100	11500	10	1	32809902	5863	-13.83	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.75	11370	20231010	57.17	22550	-20.75	20240325	15320	16.64	20240102	22550	-20.75	20240325	11370	57.17	20231010	0.02	N	403550	100	32 억	376000	N	N	0	N	N
152	20241004	091113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	200	2	1.11	18595720	1026	6.44	17980	18190	17970	23350	12590	17980	18124.48	1.15	-383	18300	18140	17940	17780	17580	18220	17860	33	5370	100	11500	10	1	32809902	5965	-14.07	2.82	12	0.00	-1292.00	6458.00	22550	20240325	-19.38	11370	20231010	59.89	22550	-19.38	20240325	15320	18.67	20240102	22550	-19.38	20240325	11370	59.89	20231010	0.02	N	403550	100	32 억	376000	N	N	0	N	N
153	20241002	161100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	80	2	0.45	286620510	15939	142.45	17900	18100	17740	23250	12530	17900	17982.34	1.14	139	18160	18030	17830	17700	17500	18095	17765	33	5350	100	11450	10	1	32809902	5899	-13.92	2.78	12	0.05	-1292.00	6458.00	22550	20240325	-20.27	11370	20231010	58.14	22550	-20.27	20240325	15320	17.36	20240102	22550	-20.27	20240325	11370	58.14	20231010	0.02	N	403550	100	32 억	375640	N	N	3	N	N
154	20241002	151114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	100	2	0.56	284660150	15830	141.48	17900	18100	17740	23250	12530	17900	17982.32	1.14	205	18160	18030	17830	17700	17500	18095	17765	33	5350	100	11450	10	1	32809902	5906	-13.93	2.79	12	0.05	-1292.00	6458.00	22550	20240325	-20.18	11370	20231010	58.31	22550	-20.18	20240325	15320	17.49	20240102	22550	-20.18	20240325	11370	58.31	20231010	0.02	N	403550	100	32 억	375640	N	N	3	N	N
155	20241002	141115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	-60	5	-0.34	234679700	13045	116.59	17900	18100	17740	23250	12530	17900	17990.01	1.14	659	18160	18030	17830	17700	17500	18095	17765	33	5350	100	11450	10	1	32809902	5853	-13.81	2.76	12	0.04	-1292.00	6458.00	22550	20240325	-20.89	11370	20231010	56.90	22550	-20.89	20240325	15320	16.45	20240102	22550	-20.89	20240325	11370	56.90	20231010	0.02	N	403550	100	32 억	375640	N	N	3	N	N
156	20241002	131104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17880	-20	5	-0.11	229877080	12776	114.18	17900	18100	17740	23250	12530	17900	17992.88	1.14	850	18160	18030	17830	17700	17500	18095	17765	33	5350	100	11450	10	1	32809902	5866	-13.84	2.77	12	0.04	-1292.00	6458.00	22550	20240325	-20.71	11370	20231010	57.26	22550	-20.71	20240325	15320	16.71	20240102	22550	-20.71	20240325	11370	57.26	20231010	0.02	N	403550	100	32 억	375640	N	N	3	N	N
157	20241002	121105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17930	30	2	0.17	229304500	12744	113.90	17900	18100	17740	23250	12530	17900	17993.13	1.14	858	18160	18030	17830	17700	17500	18095	17765	33	5350	100	11450	10	1	32809902	5883	-13.88	2.78	12	0.04	-1292.00	6458.00	22550	20240325	-20.49	11370	20231010	57.70	22550	-20.49	20240325	15320	17.04	20240102	22550	-20.49	20240325	11370	57.70	20231010	0.02	N	403550	100	32 억	375640	N	N	3	N	N
158	20241002	111051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17940	40	2	0.22	224999580	12504	111.75	17900	18100	17740	23250	12530	17900	17994.21	1.14	907	18160	18030	17830	17700	17500	18095	17765	33	5350	100	11450	10	1	32809902	5886	-13.89	2.78	12	0.04	-1292.00	6458.00	22550	20240325	-20.44	11370	20231010	57.78	22550	-20.44	20240325	15320	17.10	20240102	22550	-20.44	20240325	11370	57.78	20231010	0.02	N	403550	100	32 억	375640	N	N	3	N	N
159	20241002	101047	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17940	40	2	0.22	221070720	12285	109.80	17900	18100	17740	23250	12530	17900	17995.17	1.14	947	18160	18030	17830	17700	17500	18095	17765	33	5350	100	11450	10	1	32809902	5886	-13.89	2.78	12	0.04	-1292.00	6458.00	22550	20240325	-20.44	11370	20231010	57.78	22550	-20.44	20240325	15320	17.10	20240102	22550	-20.44	20240325	11370	57.78	20231010	0.02	N	403550	100	32 억	375640	N	N	3	N	N
160	20241002	091048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17740	-160	5	-0.89	11985470	667	5.96	17900	17980	17740	23250	12530	17900	17969.22	1.14	-281	18160	18030	17830	17700	17500	18095	17765	33	5350	100	11450	10	1	32809902	5820	-13.73	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.33	11370	20231010	56.02	22550	-21.33	20240325	15320	15.80	20240102	22550	-21.33	20240325	11370	56.02	20231010	0.02	N	403550	100	32 억	375640	N	N	3	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History