KissMeData/286940/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 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	161206	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-200	5	-0.87	700548350	30841	87.87	22950	23000	22550	29900	16100	23000	22714.84	1.28	-7223	23733	23366	23033	22666	22333	23550	22850	756	6900	5000	16560	50	1	15129367	3449	8.36	0.82	12	0.20	2728.00	27924.00	53900	20240126	-57.70	21300	20240805	7.04	53900	-57.70	20240126	21300	7.04	20240805	53900	-57.70	20240126	21300	7.04	20240805	2.76	N	286940	5000	756 억	193087	N	N	96	N	N
3	20241031	151227	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-250	5	-1.09	612668400	26971	76.84	22950	23000	22550	29900	16100	23000	22715.82	1.28	-7392	23733	23366	23033	22666	22333	23550	22850	756	6900	5000	16560	50	1	15129367	3442	8.34	0.81	12	0.18	2728.00	27924.00	53900	20240126	-57.79	21300	20240805	6.81	53900	-57.79	20240126	21300	6.81	20240805	53900	-57.79	20240126	21300	6.81	20240805	2.76	N	286940	5000	756 억	193087	N	N	1	N	N
4	20241031	141223	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	-300	5	-1.30	497667850	21902	62.40	22950	23000	22550	29900	16100	23000	22722.48	1.28	-5741	23733	23366	23033	22666	22333	23550	22850	756	6900	5000	16560	50	1	15129367	3434	8.32	0.81	12	0.14	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.76	N	286940	5000	756 억	193087	N	N	1	N	N
5	20241031	131225	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	-300	5	-1.30	381815900	16802	47.87	22950	23000	22550	29900	16100	23000	22724.43	1.28	-4100	23733	23366	23033	22666	22333	23550	22850	756	6900	5000	16560	50	1	15129367	3434	8.32	0.81	12	0.11	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.76	N	286940	5000	756 억	193087	N	N	1	N	N
6	20241031	121222	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	-300	5	-1.30	316405250	13917	39.65	22950	23000	22550	29900	16100	23000	22735.16	1.28	-4723	23733	23366	23033	22666	22333	23550	22850	756	6900	5000	16560	50	1	15129367	3434	8.32	0.81	12	0.09	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.76	N	286940	5000	756 억	193087	N	N	1	N	N
7	20241031	111220	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-250	5	-1.09	248995250	10952	31.20	22950	23000	22550	29900	16100	23000	22735.14	1.28	-4800	23733	23366	23033	22666	22333	23550	22850	756	6900	5000	16560	50	1	15129367	3442	8.34	0.81	12	0.07	2728.00	27924.00	53900	20240126	-57.79	21300	20240805	6.81	53900	-57.79	20240126	21300	6.81	20240805	53900	-57.79	20240126	21300	6.81	20240805	2.76	N	286940	5000	756 억	193087	N	N	1	N	N
8	20241031	101222	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-350	5	-1.52	144261950	6333	18.04	22950	23000	22650	29900	16100	23000	22779.40	1.28	-3364	23733	23366	23033	22666	22333	23550	22850	756	6900	5000	16560	50	1	15129367	3427	8.30	0.81	12	0.04	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.76	N	286940	5000	756 억	193087	N	N	1	N	N
9	20241031	091221	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-200	5	-0.87	43955550	1925	5.48	22950	22950	22650	29900	16100	23000	22834.05	1.28	-927	23733	23366	23033	22666	22333	23550	22850	756	6900	5000	16560	50	1	15129367	3449	8.36	0.82	12	0.01	2728.00	27924.00	53900	20240126	-57.70	21300	20240805	7.04	53900	-57.70	20240126	21300	7.04	20240805	53900	-57.70	20240126	21300	7.04	20240805	2.76	N	286940	5000	756 억	193087	N	N	1	N	N
10	20241030	161216	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	300	2	1.32	788484800	34065	177.80	22700	23400	22700	29500	15900	22700	23147.61	1.28	412	23133	22916	22583	22366	22033	23025	22475	756	6800	5000	16340	50	1	15129367	3480	8.43	0.82	12	0.23	2728.00	27924.00	53900	20240126	-57.33	21300	20240805	7.98	53900	-57.33	20240126	21300	7.98	20240805	53900	-57.33	20240126	21300	7.98	20240805	2.76	N	286940	5000	756 억	193736	N	N	1	N	N
11	20241030	151246	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	350	2	1.54	729858100	31517	164.50	22700	23400	22700	29500	15900	22700	23157.60	1.28	887	23133	22916	22583	22366	22033	23025	22475	756	6800	5000	16340	50	1	15129367	3487	8.45	0.83	12	0.21	2728.00	27924.00	53900	20240126	-57.24	21300	20240805	8.22	53900	-57.24	20240126	21300	8.22	20240805	53900	-57.24	20240126	21300	8.22	20240805	2.76	N	286940	5000	756 억	193736	N	N	4	N	N
12	20241030	141221	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	450	2	1.98	666768950	28784	150.24	22700	23400	22700	29500	15900	22700	23164.57	1.28	2286	23133	22916	22583	22366	22033	23025	22475	756	6800	5000	16340	50	1	15129367	3502	8.49	0.83	12	0.19	2728.00	27924.00	53900	20240126	-57.05	21300	20240805	8.69	53900	-57.05	20240126	21300	8.69	20240805	53900	-57.05	20240126	21300	8.69	20240805	2.76	N	286940	5000	756 억	193736	N	N	4	N	N
13	20241030	131229	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	350	2	1.54	618137200	26683	139.27	22700	23400	22700	29500	15900	22700	23165.96	1.28	2909	23133	22916	22583	22366	22033	23025	22475	756	6800	5000	16340	50	1	15129367	3487	8.45	0.83	12	0.18	2728.00	27924.00	53900	20240126	-57.24	21300	20240805	8.22	53900	-57.24	20240126	21300	8.22	20240805	53900	-57.24	20240126	21300	8.22	20240805	2.76	N	286940	5000	756 억	193736	N	N	4	N	N
14	20241030	121245	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	550	2	2.42	557415400	24058	125.57	22700	23400	22700	29500	15900	22700	23169.65	1.28	3102	23133	22916	22583	22366	22033	23025	22475	756	6800	5000	16340	50	1	15129367	3518	8.52	0.83	12	0.16	2728.00	27924.00	53900	20240126	-56.86	21300	20240805	9.15	53900	-56.86	20240126	21300	9.15	20240805	53900	-56.86	20240126	21300	9.15	20240805	2.76	N	286940	5000	756 억	193736	N	N	4	N	N
15	20241030	111224	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	500	2	2.20	462746100	19995	104.36	22700	23350	22700	29500	15900	22700	23143.09	1.28	2763	23133	22916	22583	22366	22033	23025	22475	756	6800	5000	16340	50	1	15129367	3510	8.50	0.83	12	0.13	2728.00	27924.00	53900	20240126	-56.96	21300	20240805	8.92	53900	-56.96	20240126	21300	8.92	20240805	53900	-56.96	20240126	21300	8.92	20240805	2.76	N	286940	5000	756 억	193736	N	N	4	N	N
16	20241030	101216	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	500	2	2.20	311560000	13495	70.44	22700	23300	22700	29500	15900	22700	23087.07	1.28	2551	23133	22916	22583	22366	22033	23025	22475	756	6800	5000	16340	50	1	15129367	3510	8.50	0.83	12	0.09	2728.00	27924.00	53900	20240126	-56.96	21300	20240805	8.92	53900	-56.96	20240126	21300	8.92	20240805	53900	-56.96	20240126	21300	8.92	20240805	2.76	N	286940	5000	756 억	193736	N	N	4	N	N
17	20241030	091224	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	550	2	2.42	202610900	8790	45.88	22700	23300	22700	29500	15900	22700	23050.16	1.28	3065	23133	22916	22583	22366	22033	23025	22475	756	6800	5000	16340	50	1	15129367	3518	8.52	0.83	12	0.06	2728.00	27924.00	53900	20240126	-56.86	21300	20240805	9.15	53900	-56.86	20240126	21300	9.15	20240805	53900	-56.86	20240126	21300	9.15	20240805	2.76	N	286940	5000	756 억	193736	N	N	4	N	N
18	20241029	161137	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	150	2	0.67	427357500	19009	180.99	22500	22800	22250	29300	15800	22550	22481.49	1.25	4612	22883	22716	22383	22216	21883	22800	22300	756	6750	5000	16230	50	1	15129367	3434	8.32	0.81	12	0.13	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.79	N	286940	5000	756 억	189344	N	N	4	N	N
19	20241029	151156	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	150	2	0.67	413851100	18415	175.33	22500	22750	22250	29300	15800	22550	22473.59	1.25	4490	22883	22716	22383	22216	21883	22800	22300	756	6750	5000	16230	50	1	15129367	3434	8.32	0.81	12	0.12	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.79	N	286940	5000	756 억	189344	N	N	0	N	N
20	20241029	141020	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	100	2	0.44	343205500	15297	145.64	22500	22700	22250	29300	15800	22550	22436.13	1.25	2785	22883	22716	22383	22216	21883	22800	22300	756	6750	5000	16230	50	1	15129367	3427	8.30	0.81	12	0.10	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.79	N	286940	5000	756 억	189344	N	N	0	N	N
21	20241029	131146	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	100	2	0.44	324971550	14489	137.95	22500	22700	22250	29300	15800	22550	22428.85	1.25	2595	22883	22716	22383	22216	21883	22800	22300	756	6750	5000	16230	50	1	15129367	3427	8.30	0.81	12	0.10	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.79	N	286940	5000	756 억	189344	N	N	0	N	N
22	20241029	121147	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	0	3	0.00	269832000	12048	114.71	22500	22650	22250	29300	15800	22550	22396.41	1.25	2060	22883	22716	22383	22216	21883	22800	22300	756	6750	5000	16230	50	1	15129367	3412	8.27	0.81	12	0.08	2728.00	27924.00	53900	20240126	-58.16	21300	20240805	5.87	53900	-58.16	20240126	21300	5.87	20240805	53900	-58.16	20240126	21300	5.87	20240805	2.79	N	286940	5000	756 억	189344	N	N	0	N	N
23	20241029	111207	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-200	5	-0.89	227372250	10160	96.73	22500	22600	22250	29300	15800	22550	22379.16	1.25	1850	22883	22716	22383	22216	21883	22800	22300	756	6750	5000	16230	50	1	15129367	3381	8.19	0.80	12	0.07	2728.00	27924.00	53900	20240126	-58.53	21300	20240805	4.93	53900	-58.53	20240126	21300	4.93	20240805	53900	-58.53	20240126	21300	4.93	20240805	2.79	N	286940	5000	756 억	189344	N	N	0	N	N
24	20241029	101143	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-200	5	-0.89	174780050	7809	74.35	22500	22600	22250	29300	15800	22550	22381.87	1.25	1080	22883	22716	22383	22216	21883	22800	22300	756	6750	5000	16230	50	1	15129367	3381	8.19	0.80	12	0.05	2728.00	27924.00	53900	20240126	-58.53	21300	20240805	4.93	53900	-58.53	20240126	21300	4.93	20240805	53900	-58.53	20240126	21300	4.93	20240805	2.79	N	286940	5000	756 억	189344	N	N	0	N	N
25	20241028	161134	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	250	2	1.12	233513150	10434	30.79	22050	22550	22050	28950	15650	22300	22379.45	1.25	1230	23066	22682	22466	22082	21866	22575	21975	756	6650	5000	16050	50	1	15129367	3412	8.27	0.81	12	0.07	2728.00	27924.00	53900	20240126	-58.16	21300	20240805	5.87	53900	-58.16	20240126	21300	5.87	20240805	53900	-58.16	20240126	21300	5.87	20240805	2.80	N	286940	5000	756 억	188399	N	N	0	N	N
26	20241028	151143	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	200	2	0.90	218322950	9760	28.80	22050	22550	22050	28950	15650	22300	22369.15	1.25	899	23066	22682	22466	22082	21866	22575	21975	756	6650	5000	16050	50	1	15129367	3404	8.25	0.81	12	0.06	2728.00	27924.00	53900	20240126	-58.26	21300	20240805	5.63	53900	-58.26	20240126	21300	5.63	20240805	53900	-58.26	20240126	21300	5.63	20240805	2.80	N	286940	5000	756 억	188399	N	N	0	N	N
27	20241028	141144	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	200	2	0.90	187128800	8372	24.70	22050	22550	22050	28950	15650	22300	22351.74	1.25	807	23066	22682	22466	22082	21866	22575	21975	756	6650	5000	16050	50	1	15129367	3404	8.25	0.81	12	0.06	2728.00	27924.00	53900	20240126	-58.26	21300	20240805	5.63	53900	-58.26	20240126	21300	5.63	20240805	53900	-58.26	20240126	21300	5.63	20240805	2.80	N	286940	5000	756 억	188399	N	N	0	N	N
28	20241028	131138	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	100	2	0.45	172294200	7712	22.76	22050	22550	22050	28950	15650	22300	22341.05	1.25	624	23066	22682	22466	22082	21866	22575	21975	756	6650	5000	16050	50	1	15129367	3389	8.21	0.80	12	0.05	2728.00	27924.00	53900	20240126	-58.44	21300	20240805	5.16	53900	-58.44	20240126	21300	5.16	20240805	53900	-58.44	20240126	21300	5.16	20240805	2.80	N	286940	5000	756 억	188399	N	N	0	N	N
29	20241028	121140	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	150	2	0.67	149052850	6676	19.70	22050	22550	22050	28950	15650	22300	22326.67	1.25	586	23066	22682	22466	22082	21866	22575	21975	756	6650	5000	16050	50	1	15129367	3397	8.23	0.80	12	0.04	2728.00	27924.00	53900	20240126	-58.35	21300	20240805	5.40	53900	-58.35	20240126	21300	5.40	20240805	53900	-58.35	20240126	21300	5.40	20240805	2.80	N	286940	5000	756 억	188399	N	N	0	N	N
30	20241028	110954	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	150	2	0.67	122565800	5498	16.22	22050	22550	22050	28950	15650	22300	22292.80	1.25	183	23066	22682	22466	22082	21866	22575	21975	756	6650	5000	16050	50	1	15129367	3397	8.23	0.80	12	0.04	2728.00	27924.00	53900	20240126	-58.35	21300	20240805	5.40	53900	-58.35	20240126	21300	5.40	20240805	53900	-58.35	20240126	21300	5.40	20240805	2.80	N	286940	5000	756 억	188399	N	N	0	N	N
31	20241028	101126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	200	2	0.90	98682000	4433	13.08	22050	22550	22050	28950	15650	22300	22260.77	1.25	-25	23066	22682	22466	22082	21866	22575	21975	756	6650	5000	16050	50	1	15129367	3404	8.25	0.81	12	0.03	2728.00	27924.00	53900	20240126	-58.26	21300	20240805	5.63	53900	-58.26	20240126	21300	5.63	20240805	53900	-58.26	20240126	21300	5.63	20240805	2.80	N	286940	5000	756 억	188399	N	N	0	N	N
32	20241028	091135	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	0	3	0.00	46789050	2119	6.25	22050	22350	22050	28950	15650	22300	22080.72	1.25	-37	23066	22682	22466	22082	21866	22575	21975	756	6650	5000	16050	50	1	15129367	3374	8.17	0.80	12	0.01	2728.00	27924.00	53900	20240126	-58.63	21300	20240805	4.69	53900	-58.63	20240126	21300	4.69	20240805	53900	-58.63	20240126	21300	4.69	20240805	2.80	N	286940	5000	756 억	188399	N	N	0	N	N
33	20241025	161137	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-300	5	-1.33	745887200	33228	204.49	22850	22850	22250	29350	15850	22600	22449.77	1.30	-6980	22966	22782	22666	22482	22366	22725	22425	756	6750	5000	16270	50	1	15129367	3374	8.17	0.80	12	0.22	2728.00	27924.00	53900	20240126	-58.63	21300	20240805	4.69	53900	-58.63	20240126	21300	4.69	20240805	53900	-58.63	20240126	21300	4.69	20240805	2.83	N	286940	5000	756 억	195933	N	N	0	N	N
34	20241025	151141	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-300	5	-1.33	701369900	31233	192.21	22850	22850	22250	29350	15850	22600	22456.02	1.30	-6824	22966	22782	22666	22482	22366	22725	22425	756	6750	5000	16270	50	1	15129367	3374	8.17	0.80	12	0.21	2728.00	27924.00	53900	20240126	-58.63	21300	20240805	4.69	53900	-58.63	20240126	21300	4.69	20240805	53900	-58.63	20240126	21300	4.69	20240805	2.83	N	286940	5000	756 억	195933	N	N	0	N	N
35	20241025	141138	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-250	5	-1.11	589217650	26200	161.24	22850	22850	22300	29350	15850	22600	22489.19	1.30	-5529	22966	22782	22666	22482	22366	22725	22425	756	6750	5000	16270	50	1	15129367	3381	8.19	0.80	12	0.17	2728.00	27924.00	53900	20240126	-58.53	21300	20240805	4.93	53900	-58.53	20240126	21300	4.93	20240805	53900	-58.53	20240126	21300	4.93	20240805	2.83	N	286940	5000	756 억	195933	N	N	0	N	N
36	20241025	131138	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	-100	5	-0.44	529732250	23539	144.86	22850	22850	22350	29350	15850	22600	22504.42	1.30	-3768	22966	22782	22666	22482	22366	22725	22425	756	6750	5000	16270	50	1	15129367	3404	8.25	0.81	12	0.16	2728.00	27924.00	53900	20240126	-58.26	21300	20240805	5.63	53900	-58.26	20240126	21300	5.63	20240805	53900	-58.26	20240126	21300	5.63	20240805	2.83	N	286940	5000	756 억	195933	N	N	0	N	N
37	20241025	121143	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	-150	5	-0.66	456810600	20283	124.83	22850	22850	22400	29350	15850	22600	22521.82	1.30	-2436	22966	22782	22666	22482	22366	22725	22425	756	6750	5000	16270	50	1	15129367	3397	8.23	0.80	12	0.13	2728.00	27924.00	53900	20240126	-58.35	21300	20240805	5.40	53900	-58.35	20240126	21300	5.40	20240805	53900	-58.35	20240126	21300	5.40	20240805	2.83	N	286940	5000	756 억	195933	N	N	0	N	N
38	20241025	111136	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	-100	5	-0.44	293666400	13006	80.04	22850	22850	22450	29350	15850	22600	22579.29	1.30	-2210	22966	22782	22666	22482	22366	22725	22425	756	6750	5000	16270	50	1	15129367	3404	8.25	0.81	12	0.09	2728.00	27924.00	53900	20240126	-58.26	21300	20240805	5.63	53900	-58.26	20240126	21300	5.63	20240805	53900	-58.26	20240126	21300	5.63	20240805	2.83	N	286940	5000	756 억	195933	N	N	0	N	N
39	20241025	101137	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	0	3	0.00	219872500	9724	59.84	22850	22850	22450	29350	15850	22600	22611.33	1.30	-1006	22966	22782	22666	22482	22366	22725	22425	756	6750	5000	16270	50	1	15129367	3419	8.28	0.81	12	0.06	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.83	N	286940	5000	756 억	195933	N	N	0	N	N
40	20241025	091141	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	150	2	0.66	43124900	1902	11.71	22850	22850	22600	29350	15850	22600	22673.76	1.30	189	22966	22782	22666	22482	22366	22725	22425	756	6750	5000	16270	50	1	15129367	3442	8.34	0.81	12	0.01	2728.00	27924.00	53900	20240126	-57.79	21300	20240805	6.81	53900	-57.79	20240126	21300	6.81	20240805	53900	-57.79	20240126	21300	6.81	20240805	2.83	N	286940	5000	756 억	195933	N	N	0	N	N
41	20241024	161116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-200	5	-0.88	364314500	16078	82.12	22650	22850	22550	29600	16000	22800	22659.73	1.31	-3346	23300	23050	22800	22550	22300	22925	22425	756	6800	5000	16410	50	1	15129367	3419	8.28	0.81	12	0.11	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.78	N	286940	5000	756 억	198511	N	N	0	N	N
42	20241024	151127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-150	5	-0.66	307932900	13585	69.39	22650	22850	22550	29600	16000	22800	22667.13	1.31	-3085	23300	23050	22800	22550	22300	22925	22425	756	6800	5000	16410	50	1	15129367	3427	8.30	0.81	12	0.09	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.78	N	286940	5000	756 억	198511	N	N	0	N	N
43	20241024	141112	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-150	5	-0.66	239766500	10576	54.02	22650	22850	22550	29600	16000	22800	22670.81	1.31	-3085	23300	23050	22800	22550	22300	22925	22425	756	6800	5000	16410	50	1	15129367	3427	8.30	0.81	12	0.07	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.78	N	286940	5000	756 억	198511	N	N	0	N	N
44	20241024	131124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	-100	5	-0.44	198298950	8750	44.69	22650	22850	22550	29600	16000	22800	22662.74	1.31	-3086	23300	23050	22800	22550	22300	22925	22425	756	6800	5000	16410	50	1	15129367	3434	8.32	0.81	12	0.06	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.78	N	286940	5000	756 억	198511	N	N	0	N	N
45	20241024	121120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-150	5	-0.66	182916950	8073	41.23	22650	22800	22550	29600	16000	22800	22657.87	1.31	-2919	23300	23050	22800	22550	22300	22925	22425	756	6800	5000	16410	50	1	15129367	3427	8.30	0.81	12	0.05	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.78	N	286940	5000	756 억	198511	N	N	0	N	N
46	20241024	111117	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	-100	5	-0.44	141911900	6265	32.00	22650	22800	22550	29600	16000	22800	22651.54	1.31	-2693	23300	23050	22800	22550	22300	22925	22425	756	6800	5000	16410	50	1	15129367	3434	8.32	0.81	12	0.04	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.78	N	286940	5000	756 억	198511	N	N	0	N	N
47	20241024	101020	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	-100	5	-0.44	92849650	4104	20.96	22650	22800	22550	29600	16000	22800	22624.18	1.31	-1785	23300	23050	22800	22550	22300	22925	22425	756	6800	5000	16410	50	1	15129367	3434	8.32	0.81	12	0.03	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.78	N	286940	5000	756 억	198511	N	N	0	N	N
48	20241024	091151	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	-50	5	-0.22	38885700	1716	8.76	22650	22800	22550	29600	16000	22800	22660.66	1.31	-1175	23300	23050	22800	22550	22300	22925	22425	756	6800	5000	16410	50	1	15129367	3442	8.34	0.81	12	0.01	2728.00	27924.00	53900	20240126	-57.79	21300	20240805	6.81	53900	-57.79	20240126	21300	6.81	20240805	53900	-57.79	20240126	21300	6.81	20240805	2.78	N	286940	5000	756 억	198511	N	N	0	N	N
49	20241023	161123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-200	5	-0.87	438368350	19233	43.90	22900	23050	22550	29900	16100	23000	22792.47	1.32	-1791	24266	23632	23166	22532	22066	23400	22300	756	6900	5000	16560	50	1	15129367	3449	8.36	0.82	12	0.13	2728.00	27924.00	53900	20240126	-57.70	21300	20240805	7.04	53900	-57.70	20240126	21300	7.04	20240805	53900	-57.70	20240126	21300	7.04	20240805	2.82	N	286940	5000	756 억	200143	N	N	0	N	N
50	20241023	151145	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-150	5	-0.65	377839850	16582	37.85	22900	23050	22550	29900	16100	23000	22786.14	1.32	-1469	24266	23632	23166	22532	22066	23400	22300	756	6900	5000	16560	50	1	15129367	3457	8.38	0.82	12	0.11	2728.00	27924.00	53900	20240126	-57.61	21300	20240805	7.28	53900	-57.61	20240126	21300	7.28	20240805	53900	-57.61	20240126	21300	7.28	20240805	2.82	N	286940	5000	756 억	200143	N	N	0	N	N
51	20241023	141153	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	-50	5	-0.22	318698550	14002	31.96	22900	23050	22550	29900	16100	23000	22760.93	1.32	-2387	24266	23632	23166	22532	22066	23400	22300	756	6900	5000	16560	50	1	15129367	3472	8.41	0.82	12	0.09	2728.00	27924.00	53900	20240126	-57.42	21300	20240805	7.75	53900	-57.42	20240126	21300	7.75	20240805	53900	-57.42	20240126	21300	7.75	20240805	2.82	N	286940	5000	756 억	200143	N	N	0	N	N
52	20241023	131133	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-150	5	-0.65	285782800	12566	28.68	22900	23050	22550	29900	16100	23000	22742.54	1.32	-2690	24266	23632	23166	22532	22066	23400	22300	756	6900	5000	16560	50	1	15129367	3457	8.38	0.82	12	0.08	2728.00	27924.00	53900	20240126	-57.61	21300	20240805	7.28	53900	-57.61	20240126	21300	7.28	20240805	53900	-57.61	20240126	21300	7.28	20240805	2.82	N	286940	5000	756 억	200143	N	N	0	N	N
53	20241023	121128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-200	5	-0.87	251095850	11045	25.21	22900	23050	22550	29900	16100	23000	22733.89	1.32	-2724	24266	23632	23166	22532	22066	23400	22300	756	6900	5000	16560	50	1	15129367	3449	8.36	0.82	12	0.07	2728.00	27924.00	53900	20240126	-57.70	21300	20240805	7.04	53900	-57.70	20240126	21300	7.04	20240805	53900	-57.70	20240126	21300	7.04	20240805	2.82	N	286940	5000	756 억	200143	N	N	0	N	N
54	20241023	111123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	-300	5	-1.30	220061100	9685	22.11	22900	23050	22550	29900	16100	23000	22721.85	1.32	-2926	24266	23632	23166	22532	22066	23400	22300	756	6900	5000	16560	50	1	15129367	3434	8.32	0.81	12	0.06	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.82	N	286940	5000	756 억	200143	N	N	0	N	N
55	20241023	101127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-200	5	-0.87	128086600	5625	12.84	22900	23050	22550	29900	16100	23000	22770.95	1.32	-2037	24266	23632	23166	22532	22066	23400	22300	756	6900	5000	16560	50	1	15129367	3449	8.36	0.82	12	0.04	2728.00	27924.00	53900	20240126	-57.70	21300	20240805	7.04	53900	-57.70	20240126	21300	7.04	20240805	53900	-57.70	20240126	21300	7.04	20240805	2.82	N	286940	5000	756 억	200143	N	N	0	N	N
56	20241023	091127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	-50	5	-0.22	39664400	1733	3.96	22900	23050	22800	29900	16100	23000	22887.71	1.32	-669	24266	23632	23166	22532	22066	23400	22300	756	6900	5000	16560	50	1	15129367	3472	8.41	0.82	12	0.01	2728.00	27924.00	53900	20240126	-57.42	21300	20240805	7.75	53900	-57.42	20240126	21300	7.75	20240805	53900	-57.42	20240126	21300	7.75	20240805	2.82	N	286940	5000	756 억	200143	N	N	0	N	N
57	20241022	161113	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-550	5	-2.34	992647000	42990	69.86	23650	23800	22700	30600	16500	23550	23090.11	1.43	-16761	24450	24000	23550	23100	22650	24225	23325	756	7050	5000	16950	50	1	15129367	3480	8.43	0.82	12	0.28	2728.00	27924.00	53900	20240126	-57.33	21300	20240805	7.98	53900	-57.33	20240126	21300	7.98	20240805	53900	-57.33	20240126	21300	7.98	20240805	2.81	N	286940	5000	756 억	216653	N	N	4	N	N
58	20241022	151127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	-600	5	-2.55	941038150	40735	66.19	23650	23800	22700	30600	16500	23550	23101.33	1.43	-15638	24450	24000	23550	23100	22650	24225	23325	756	7050	5000	16950	50	1	15129367	3472	8.41	0.82	12	0.27	2728.00	27924.00	53900	20240126	-57.42	21300	20240805	7.75	53900	-57.42	20240126	21300	7.75	20240805	53900	-57.42	20240126	21300	7.75	20240805	2.81	N	286940	5000	756 억	216653	N	N	4	N	N
59	20241022	141127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-550	5	-2.34	716584150	30902	50.22	23650	23800	22850	30600	16500	23550	23188.78	1.43	-13377	24450	24000	23550	23100	22650	24225	23325	756	7050	5000	16950	50	1	15129367	3480	8.43	0.82	12	0.20	2728.00	27924.00	53900	20240126	-57.33	21300	20240805	7.98	53900	-57.33	20240126	21300	7.98	20240805	53900	-57.33	20240126	21300	7.98	20240805	2.81	N	286940	5000	756 억	216653	N	N	4	N	N
60	20241022	131128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-700	5	-2.97	685877550	29562	48.04	23650	23800	22850	30600	16500	23550	23201.18	1.43	-13100	24450	24000	23550	23100	22650	24225	23325	756	7050	5000	16950	50	1	15129367	3457	8.38	0.82	12	0.20	2728.00	27924.00	53900	20240126	-57.61	21300	20240805	7.28	53900	-57.61	20240126	21300	7.28	20240805	53900	-57.61	20240126	21300	7.28	20240805	2.81	N	286940	5000	756 억	216653	N	N	4	N	N
61	20241022	121124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-650	5	-2.76	636553750	27410	44.54	23650	23800	22850	30600	16500	23550	23223.27	1.43	-13028	24450	24000	23550	23100	22650	24225	23325	756	7050	5000	16950	50	1	15129367	3465	8.39	0.82	12	0.18	2728.00	27924.00	53900	20240126	-57.51	21300	20240805	7.51	53900	-57.51	20240126	21300	7.51	20240805	53900	-57.51	20240126	21300	7.51	20240805	2.81	N	286940	5000	756 억	216653	N	N	4	N	N
62	20241022	111120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-450	5	-1.91	525775400	22578	36.69	23650	23800	22900	30600	16500	23550	23286.93	1.43	-13045	24450	24000	23550	23100	22650	24225	23325	756	7050	5000	16950	50	1	15129367	3495	8.47	0.83	12	0.15	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	2.81	N	286940	5000	756 억	216653	N	N	4	N	N
63	20241022	101122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-550	5	-2.34	457998050	19631	31.90	23650	23800	22900	30600	16500	23550	23330.21	1.43	-12601	24450	24000	23550	23100	22650	24225	23325	756	7050	5000	16950	50	1	15129367	3480	8.43	0.82	12	0.13	2728.00	27924.00	53900	20240126	-57.33	21300	20240805	7.98	53900	-57.33	20240126	21300	7.98	20240805	53900	-57.33	20240126	21300	7.98	20240805	2.81	N	286940	5000	756 억	216653	N	N	4	N	N
64	20241022	091121	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	-50	5	-0.21	107261350	4555	7.40	23650	23800	23500	30600	16500	23550	23548.04	1.43	-4005	24450	24000	23550	23100	22650	24225	23325	756	7050	5000	16950	50	1	15129367	3555	8.61	0.84	12	0.03	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	2.81	N	286940	5000	756 억	216653	N	N	4	N	N
65	20241021	161109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	450	2	1.95	1453028100	61464	250.46	23100	24000	23100	30000	16200	23100	23640.31	1.33	16107	23833	23466	23183	22816	22533	23650	23000	756	6900	5000	16630	50	1	15129367	3563	8.63	0.84	12	0.41	2728.00	27924.00	53900	20240126	-56.31	21300	20240805	10.56	53900	-56.31	20240126	21300	10.56	20240805	53900	-56.31	20240126	21300	10.56	20240805	2.83	N	286940	5000	756 억	201408	N	N	4	N	N
66	20241021	151117	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	450	2	1.95	1435307550	60711	247.40	23100	24000	23100	30000	16200	23100	23641.64	1.33	16009	23833	23466	23183	22816	22533	23650	23000	756	6900	5000	16630	50	1	15129367	3563	8.63	0.84	12	0.40	2728.00	27924.00	53900	20240126	-56.31	21300	20240805	10.56	53900	-56.31	20240126	21300	10.56	20240805	53900	-56.31	20240126	21300	10.56	20240805	2.83	N	286940	5000	756 억	201408	N	N	0	N	N
67	20241021	141120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	400	2	1.73	1386165700	58621	238.88	23100	24000	23100	30000	16200	23100	23646.23	1.33	14550	23833	23466	23183	22816	22533	23650	23000	756	6900	5000	16630	50	1	15129367	3555	8.61	0.84	12	0.39	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	2.83	N	286940	5000	756 억	201408	N	N	0	N	N
68	20241021	131116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23750	650	2	2.81	1320045400	55814	227.44	23100	24000	23100	30000	16200	23100	23650.79	1.33	13104	23833	23466	23183	22816	22533	23650	23000	756	6900	5000	16630	50	1	15129367	3593	8.71	0.85	12	0.37	2728.00	27924.00	53900	20240126	-55.94	21300	20240805	11.50	53900	-55.94	20240126	21300	11.50	20240805	53900	-55.94	20240126	21300	11.50	20240805	2.83	N	286940	5000	756 억	201408	N	N	0	N	N
69	20241021	121116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	500	2	2.16	1179147700	49865	203.20	23100	24000	23100	30000	16200	23100	23646.80	1.33	13190	23833	23466	23183	22816	22533	23650	23000	756	6900	5000	16630	50	1	15129367	3571	8.65	0.85	12	0.33	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	2.83	N	286940	5000	756 억	201408	N	N	0	N	N
70	20241021	111110	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	600	2	2.60	1130630950	47812	194.83	23100	24000	23100	30000	16200	23100	23647.43	1.33	12955	23833	23466	23183	22816	22533	23650	23000	756	6900	5000	16630	50	1	15129367	3586	8.69	0.85	12	0.32	2728.00	27924.00	53900	20240126	-56.03	21300	20240805	11.27	53900	-56.03	20240126	21300	11.27	20240805	53900	-56.03	20240126	21300	11.27	20240805	2.83	N	286940	5000	756 억	201408	N	N	0	N	N
71	20241021	101115	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23700	600	2	2.60	916287100	38817	158.18	23100	23950	23100	30000	16200	23100	23605.30	1.33	10999	23833	23466	23183	22816	22533	23650	23000	756	6900	5000	16630	50	1	15129367	3586	8.69	0.85	12	0.26	2728.00	27924.00	53900	20240126	-56.03	21300	20240805	11.27	53900	-56.03	20240126	21300	11.27	20240805	53900	-56.03	20240126	21300	11.27	20240805	2.83	N	286940	5000	756 억	201408	N	N	0	N	N
72	20241021	091112	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	250	2	1.08	52031350	2239	9.12	23100	23400	23100	30000	16200	23100	23238.66	1.33	-71	23833	23466	23183	22816	22533	23650	23000	756	6900	5000	16630	50	1	15129367	3533	8.56	0.84	12	0.01	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	2.83	N	286940	5000	756 억	201408	N	N	0	N	N
73	20241018	161111	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-100	5	-0.43	565753150	24475	97.00	23050	23550	22900	30150	16250	23200	23115.62	1.34	110	23866	23532	23266	22932	22666	23400	22800	756	6950	5000	16700	50	1	15129367	3495	8.47	0.83	12	0.16	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	2.85	N	286940	5000	756 억	202718	N	N	60	N	N
74	20241018	151138	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	-250	5	-1.08	540733250	23391	92.70	23050	23550	22900	30150	16250	23200	23117.15	1.34	48	23866	23532	23266	22932	22666	23400	22800	756	6950	5000	16700	50	1	15129367	3472	8.41	0.82	12	0.15	2728.00	27924.00	53900	20240126	-57.42	21300	20240805	7.75	53900	-57.42	20240126	21300	7.75	20240805	53900	-57.42	20240126	21300	7.75	20240805	2.85	N	286940	5000	756 억	202718	N	N	60	N	N
75	20241018	141139	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	-250	5	-1.08	479167000	20711	82.08	23050	23550	22900	30150	16250	23200	23135.87	1.34	530	23866	23532	23266	22932	22666	23400	22800	756	6950	5000	16700	50	1	15129367	3472	8.41	0.82	12	0.14	2728.00	27924.00	53900	20240126	-57.42	21300	20240805	7.75	53900	-57.42	20240126	21300	7.75	20240805	53900	-57.42	20240126	21300	7.75	20240805	2.85	N	286940	5000	756 억	202718	N	N	60	N	N
76	20241018	131124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-200	5	-0.86	366652850	15809	62.65	23050	23550	23000	30150	16250	23200	23192.67	1.34	-160	23866	23532	23266	22932	22666	23400	22800	756	6950	5000	16700	50	1	15129367	3480	8.43	0.82	12	0.10	2728.00	27924.00	53900	20240126	-57.33	21300	20240805	7.98	53900	-57.33	20240126	21300	7.98	20240805	53900	-57.33	20240126	21300	7.98	20240805	2.85	N	286940	5000	756 억	202718	N	N	60	N	N
77	20241018	121137	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	-150	5	-0.65	309228550	13316	52.77	23050	23550	23050	30150	16250	23200	23222.33	1.34	941	23866	23532	23266	22932	22666	23400	22800	756	6950	5000	16700	50	1	15129367	3487	8.45	0.83	12	0.09	2728.00	27924.00	53900	20240126	-57.24	21300	20240805	8.22	53900	-57.24	20240126	21300	8.22	20240805	53900	-57.24	20240126	21300	8.22	20240805	2.85	N	286940	5000	756 억	202718	N	N	60	N	N
78	20241018	111132	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	0	3	0.00	273168700	11752	46.57	23050	23550	23050	30150	16250	23200	23244.44	1.34	747	23866	23532	23266	22932	22666	23400	22800	756	6950	5000	16700	50	1	15129367	3510	8.50	0.83	12	0.08	2728.00	27924.00	53900	20240126	-56.96	21300	20240805	8.92	53900	-56.96	20240126	21300	8.92	20240805	53900	-56.96	20240126	21300	8.92	20240805	2.85	N	286940	5000	756 억	202718	N	N	60	N	N
79	20241018	101118	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	50	2	0.22	190156250	8177	32.41	23050	23550	23050	30150	16250	23200	23255.01	1.34	208	23866	23532	23266	22932	22666	23400	22800	756	6950	5000	16700	50	1	15129367	3518	8.52	0.83	12	0.05	2728.00	27924.00	53900	20240126	-56.86	21300	20240805	9.15	53900	-56.86	20240126	21300	9.15	20240805	53900	-56.86	20240126	21300	9.15	20240805	2.85	N	286940	5000	756 억	202718	N	N	60	N	N
80	20241018	091117	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23550	350	2	1.51	32541250	1402	5.56	23050	23550	23050	30150	16250	23200	23210.59	1.34	318	23866	23532	23266	22932	22666	23400	22800	756	6950	5000	16700	50	1	15129367	3563	8.63	0.84	12	0.01	2728.00	27924.00	53900	20240126	-56.31	21300	20240805	10.56	53900	-56.31	20240126	21300	10.56	20240805	53900	-56.31	20240126	21300	10.56	20240805	2.85	N	286940	5000	756 억	202718	N	N	60	N	N
81	20241017	161115	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	-400	5	-1.69	587538050	25222	26.05	23500	23600	23000	30650	16550	23600	23294.80	1.35	-2393	24500	24050	23150	22700	21800	24275	22925	756	7050	5000	16990	50	1	15129367	3510	8.50	0.83	12	0.17	2728.00	27924.00	53900	20240126	-56.96	21300	20240805	8.92	53900	-56.96	20240126	21300	8.92	20240805	53900	-56.96	20240126	21300	8.92	20240805	2.86	N	286940	5000	756 억	204493	N	N	60	N	N
82	20241017	151118	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	-450	5	-1.91	547339200	23488	24.25	23500	23600	23000	30650	16550	23600	23302.93	1.35	-1988	24500	24050	23150	22700	21800	24275	22925	756	7050	5000	16990	50	1	15129367	3502	8.49	0.83	12	0.16	2728.00	27924.00	53900	20240126	-57.05	21300	20240805	8.69	53900	-57.05	20240126	21300	8.69	20240805	53900	-57.05	20240126	21300	8.69	20240805	2.86	N	286940	5000	756 억	204493	N	N	13	N	N
83	20241017	141122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	-450	5	-1.91	482325000	20681	21.36	23500	23600	23000	30650	16550	23600	23322.13	1.35	-1306	24500	24050	23150	22700	21800	24275	22925	756	7050	5000	16990	50	1	15129367	3502	8.49	0.83	12	0.14	2728.00	27924.00	53900	20240126	-57.05	21300	20240805	8.69	53900	-57.05	20240126	21300	8.69	20240805	53900	-57.05	20240126	21300	8.69	20240805	2.86	N	286940	5000	756 억	204493	N	N	13	N	N
84	20241017	131116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-350	5	-1.48	437779050	18760	19.37	23500	23600	23000	30650	16550	23600	23335.77	1.35	-1004	24500	24050	23150	22700	21800	24275	22925	756	7050	5000	16990	50	1	15129367	3518	8.52	0.83	12	0.12	2728.00	27924.00	53900	20240126	-56.86	21300	20240805	9.15	53900	-56.86	20240126	21300	9.15	20240805	53900	-56.86	20240126	21300	9.15	20240805	2.86	N	286940	5000	756 억	204493	N	N	13	N	N
85	20241017	121122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	-300	5	-1.27	377611250	16173	16.70	23500	23600	23000	30650	16550	23600	23348.25	1.35	-407	24500	24050	23150	22700	21800	24275	22925	756	7050	5000	16990	50	1	15129367	3525	8.54	0.83	12	0.11	2728.00	27924.00	53900	20240126	-56.77	21300	20240805	9.39	53900	-56.77	20240126	21300	9.39	20240805	53900	-56.77	20240126	21300	9.39	20240805	2.86	N	286940	5000	756 억	204493	N	N	13	N	N
86	20241017	111120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	-250	5	-1.06	348845600	14938	15.43	23500	23600	23000	30650	16550	23600	23352.90	1.35	-56	24500	24050	23150	22700	21800	24275	22925	756	7050	5000	16990	50	1	15129367	3533	8.56	0.84	12	0.10	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	2.86	N	286940	5000	756 억	204493	N	N	13	N	N
87	20241017	101117	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23500	-100	5	-0.42	243310500	10421	10.76	23500	23600	23000	30650	16550	23600	23348.10	1.35	-37	24500	24050	23150	22700	21800	24275	22925	756	7050	5000	16990	50	1	15129367	3555	8.61	0.84	12	0.07	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	2.86	N	286940	5000	756 억	204493	N	N	13	N	N
88	20241017	091110	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	-450	5	-1.91	52525100	2269	2.34	23500	23500	23000	30650	16550	23600	23149.01	1.35	-1067	24500	24050	23150	22700	21800	24275	22925	756	7050	5000	16990	50	1	15129367	3502	8.49	0.83	12	0.01	2728.00	27924.00	53900	20240126	-57.05	21300	20240805	8.69	53900	-57.05	20240126	21300	8.69	20240805	53900	-57.05	20240126	21300	8.69	20240805	2.86	N	286940	5000	756 억	204493	N	N	13	N	N
89	20241016	161105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	1000	2	4.42	2246917550	96675	313.85	22550	23600	22250	29350	15850	22600	23237.41	1.20	22464	22933	22766	22583	22416	22233	22775	22425	756	6750	5000	16270	50	1	15129367	3571	8.65	0.85	12	0.64	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	2.88	N	286940	5000	756 억	181231	N	N	13	N	N
90	20241016	151111	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	450	2	1.99	767956600	33981	110.32	22550	23100	22250	29350	15850	22600	22599.59	1.20	4973	22933	22766	22583	22416	22233	22775	22425	756	6750	5000	16270	50	1	15129367	3487	8.45	0.83	12	0.22	2728.00	27924.00	53900	20240126	-57.24	21300	20240805	8.22	53900	-57.24	20240126	21300	8.22	20240805	53900	-57.24	20240126	21300	8.22	20240805	2.88	N	286940	5000	756 억	181231	N	N	14	N	N
91	20241016	141113	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	50	2	0.22	558710300	24821	80.58	22550	22800	22250	29350	15850	22600	22509.54	1.20	-751	22933	22766	22583	22416	22233	22775	22425	756	6750	5000	16270	50	1	15129367	3427	8.30	0.81	12	0.16	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.88	N	286940	5000	756 억	181231	N	N	14	N	N
92	20241016	131107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22700	100	2	0.44	488190600	21711	70.48	22550	22800	22250	29350	15850	22600	22485.81	1.20	-1584	22933	22766	22583	22416	22233	22775	22425	756	6750	5000	16270	50	1	15129367	3434	8.32	0.81	12	0.14	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.88	N	286940	5000	756 억	181231	N	N	14	N	N
93	20241016	121108	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	50	2	0.22	385845650	17205	55.85	22550	22750	22250	29350	15850	22600	22426.27	1.20	-2688	22933	22766	22583	22416	22233	22775	22425	756	6750	5000	16270	50	1	15129367	3427	8.30	0.81	12	0.11	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.88	N	286940	5000	756 억	181231	N	N	14	N	N
94	20241016	111106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-200	5	-0.88	271002550	12115	39.33	22550	22550	22250	29350	15850	22600	22368.98	1.20	-5292	22933	22766	22583	22416	22233	22775	22425	756	6750	5000	16270	50	1	15129367	3389	8.21	0.80	12	0.08	2728.00	27924.00	53900	20240126	-58.44	21300	20240805	5.16	53900	-58.44	20240126	21300	5.16	20240805	53900	-58.44	20240126	21300	5.16	20240805	2.88	N	286940	5000	756 억	181231	N	N	14	N	N
95	20241016	101105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-200	5	-0.88	193808550	8668	28.14	22550	22550	22250	29350	15850	22600	22358.81	1.20	-3725	22933	22766	22583	22416	22233	22775	22425	756	6750	5000	16270	50	1	15129367	3389	8.21	0.80	12	0.06	2728.00	27924.00	53900	20240126	-58.44	21300	20240805	5.16	53900	-58.44	20240126	21300	5.16	20240805	53900	-58.44	20240126	21300	5.16	20240805	2.88	N	286940	5000	756 억	181231	N	N	14	N	N
96	20241016	091109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-250	5	-1.11	69258700	3099	10.06	22550	22550	22250	29350	15850	22600	22347.91	1.20	-1372	22933	22766	22583	22416	22233	22775	22425	756	6750	5000	16270	50	1	15129367	3381	8.19	0.80	12	0.02	2728.00	27924.00	53900	20240126	-58.53	21300	20240805	4.93	53900	-58.53	20240126	21300	4.93	20240805	53900	-58.53	20240126	21300	4.93	20240805	2.88	N	286940	5000	756 억	181231	N	N	14	N	N
97	20241015	161100	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	0	3	0.00	682895700	30313	67.06	22600	22750	22400	29350	15850	22600	22528.04	1.23	-5418	23000	22800	22550	22350	22100	22825	22375	756	6750	5000	16270	50	1	15129367	3419	8.28	0.81	12	0.20	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.96	N	286940	5000	756 억	186840	N	N	14	N	N
98	20241015	151109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	0	3	0.00	634566300	28174	62.32	22600	22750	22400	29350	15850	22600	22523.12	1.23	-4622	23000	22800	22550	22350	22100	22825	22375	756	6750	5000	16270	50	1	15129367	3419	8.28	0.81	12	0.19	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.96	N	286940	5000	756 억	186840	N	N	11	N	N
99	20241015	141109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	50	2	0.22	513078450	22780	50.39	22600	22750	22400	29350	15850	22600	22523.20	1.23	-4865	23000	22800	22550	22350	22100	22825	22375	756	6750	5000	16270	50	1	15129367	3427	8.30	0.81	12	0.15	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.96	N	286940	5000	756 억	186840	N	N	11	N	N
100	20241015	131107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	0	3	0.00	481677450	21390	47.32	22600	22750	22400	29350	15850	22600	22518.81	1.23	-4741	23000	22800	22550	22350	22100	22825	22375	756	6750	5000	16270	50	1	15129367	3419	8.28	0.81	12	0.14	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.96	N	286940	5000	756 억	186840	N	N	11	N	N
101	20241015	121109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	-100	5	-0.44	436114350	19366	42.84	22600	22750	22400	29350	15850	22600	22519.59	1.23	-4921	23000	22800	22550	22350	22100	22825	22375	756	6750	5000	16270	50	1	15129367	3404	8.25	0.81	12	0.13	2728.00	27924.00	53900	20240126	-58.26	21300	20240805	5.63	53900	-58.26	20240126	21300	5.63	20240805	53900	-58.26	20240126	21300	5.63	20240805	2.96	N	286940	5000	756 억	186840	N	N	11	N	N
102	20241015	111113	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	-100	5	-0.44	331986500	14729	32.58	22600	22750	22400	29350	15850	22600	22539.65	1.23	-4586	23000	22800	22550	22350	22100	22825	22375	756	6750	5000	16270	50	1	15129367	3404	8.25	0.81	12	0.10	2728.00	27924.00	53900	20240126	-58.26	21300	20240805	5.63	53900	-58.26	20240126	21300	5.63	20240805	53900	-58.26	20240126	21300	5.63	20240805	2.96	N	286940	5000	756 억	186840	N	N	11	N	N
103	20241015	101111	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-200	5	-0.88	215277850	9529	21.08	22600	22750	22400	29350	15850	22600	22591.86	1.23	-2392	23000	22800	22550	22350	22100	22825	22375	756	6750	5000	16270	50	1	15129367	3389	8.21	0.80	12	0.06	2728.00	27924.00	53900	20240126	-58.44	21300	20240805	5.16	53900	-58.44	20240126	21300	5.16	20240805	53900	-58.44	20240126	21300	5.16	20240805	2.96	N	286940	5000	756 억	186840	N	N	11	N	N
104	20241015	091106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22750	150	2	0.66	60795950	2685	5.94	22600	22750	22600	29350	15850	22600	22642.81	1.23	1038	23000	22800	22550	22350	22100	22825	22375	756	6750	5000	16270	50	1	15129367	3442	8.34	0.81	12	0.02	2728.00	27924.00	53900	20240126	-57.79	21300	20240805	6.81	53900	-57.79	20240126	21300	6.81	20240805	53900	-57.79	20240126	21300	6.81	20240805	2.96	N	286940	5000	756 억	186840	N	N	11	N	N
105	20241014	161039	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	1013338350	45083	59.87	22600	22750	22300	29400	15900	22650	22474.71	1.24	-2570	23616	23132	22816	22332	22016	22975	22175	756	6750	5000	16300	50	1	15129367	3419	8.28	0.81	12	0.30	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.95	N	286940	5000	756 억	187554	N	N	11	N	N
106	20241014	151053	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-100	5	-0.44	965444350	42964	57.05	22600	22750	22300	29400	15900	22650	22468.39	1.24	-2185	23616	23132	22816	22332	22016	22975	22175	756	6750	5000	16300	50	1	15129367	3412	8.27	0.81	12	0.28	2728.00	27924.00	53900	20240126	-58.16	21300	20240805	5.87	53900	-58.16	20240126	21300	5.87	20240805	53900	-58.16	20240126	21300	5.87	20240805	2.95	N	286940	5000	756 억	187554	N	N	4	N	N
107	20241014	141052	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	-150	5	-0.66	927763250	41293	54.83	22600	22750	22300	29400	15900	22650	22465.03	1.24	-2381	23616	23132	22816	22332	22016	22975	22175	756	6750	5000	16300	50	1	15129367	3404	8.25	0.81	12	0.27	2728.00	27924.00	53900	20240126	-58.26	21300	20240805	5.63	53900	-58.26	20240126	21300	5.63	20240805	53900	-58.26	20240126	21300	5.63	20240805	2.95	N	286940	5000	756 억	187554	N	N	4	N	N
108	20241014	131050	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-250	5	-1.10	790530500	35166	46.70	22600	22750	22300	29400	15900	22650	22476.91	1.24	-3013	23616	23132	22816	22332	22016	22975	22175	756	6750	5000	16300	50	1	15129367	3389	8.21	0.80	12	0.23	2728.00	27924.00	53900	20240126	-58.44	21300	20240805	5.16	53900	-58.44	20240126	21300	5.16	20240805	53900	-58.44	20240126	21300	5.16	20240805	2.95	N	286940	5000	756 억	187554	N	N	4	N	N
109	20241014	121043	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-250	5	-1.10	735294350	32697	43.42	22600	22750	22300	29400	15900	22650	22485.00	1.24	-2778	23616	23132	22816	22332	22016	22975	22175	756	6750	5000	16300	50	1	15129367	3389	8.21	0.80	12	0.22	2728.00	27924.00	53900	20240126	-58.44	21300	20240805	5.16	53900	-58.44	20240126	21300	5.16	20240805	53900	-58.44	20240126	21300	5.16	20240805	2.95	N	286940	5000	756 억	187554	N	N	4	N	N
110	20241014	111041	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	-200	5	-0.88	655866050	29151	38.71	22600	22750	22300	29400	15900	22650	22495.64	1.24	-1810	23616	23132	22816	22332	22016	22975	22175	756	6750	5000	16300	50	1	15129367	3397	8.23	0.80	12	0.19	2728.00	27924.00	53900	20240126	-58.35	21300	20240805	5.40	53900	-58.35	20240126	21300	5.40	20240805	53900	-58.35	20240126	21300	5.40	20240805	2.95	N	286940	5000	756 억	187554	N	N	4	N	N
111	20241014	101044	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	-100	5	-0.44	229968200	10179	13.52	22600	22750	22500	29400	15900	22650	22588.68	1.24	-1904	23616	23132	22816	22332	22016	22975	22175	756	6750	5000	16300	50	1	15129367	3412	8.27	0.81	12	0.07	2728.00	27924.00	53900	20240126	-58.16	21300	20240805	5.87	53900	-58.16	20240126	21300	5.87	20240805	53900	-58.16	20240126	21300	5.87	20240805	2.95	N	286940	5000	756 억	187554	N	N	4	N	N
112	20241014	091046	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	75992900	3359	4.46	22600	22750	22550	29400	15900	22650	22617.71	1.24	-1505	23616	23132	22816	22332	22016	22975	22175	756	6750	5000	16300	50	1	15129367	3419	8.28	0.81	12	0.02	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.95	N	286940	5000	756 억	187554	N	N	4	N	N
113	20241011	161027	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-450	5	-1.95	1713404000	74858	115.78	23200	23300	22500	30000	16200	23100	22890.81	1.20	4596	24066	23582	23316	22832	22566	23450	22700	756	6900	5000	16630	50	1	15129367	3427	8.30	0.81	12	0.49	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.91	N	286940	5000	756 억	182300	N	N	4	N	N
114	20241011	151041	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	-450	5	-1.95	1622777350	70852	109.58	23200	23300	22500	30000	16200	23100	22903.76	1.20	5714	24066	23582	23316	22832	22566	23450	22700	756	6900	5000	16630	50	1	15129367	3427	8.30	0.81	12	0.47	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.91	N	286940	5000	756 억	182300	N	N	23	N	N
115	20241011	141043	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-200	5	-0.87	885924650	38409	59.40	23200	23300	22900	30000	16200	23100	23065.55	1.20	1367	24066	23582	23316	22832	22566	23450	22700	756	6900	5000	16630	50	1	15129367	3465	8.39	0.82	12	0.25	2728.00	27924.00	53900	20240126	-57.51	21300	20240805	7.51	53900	-57.51	20240126	21300	7.51	20240805	53900	-57.51	20240126	21300	7.51	20240805	2.91	N	286940	5000	756 억	182300	N	N	23	N	N
116	20241011	131044	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	0	3	0.00	719581950	31168	48.20	23200	23300	22900	30000	16200	23100	23087.20	1.20	2487	24066	23582	23316	22832	22566	23450	22700	756	6900	5000	16630	50	1	15129367	3495	8.47	0.83	12	0.21	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	2.91	N	286940	5000	756 억	182300	N	N	23	N	N
117	20241011	121036	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	-50	5	-0.22	658432550	28521	44.11	23200	23300	22900	30000	16200	23100	23085.89	1.20	1978	24066	23582	23316	22832	22566	23450	22700	756	6900	5000	16630	50	1	15129367	3487	8.45	0.83	12	0.19	2728.00	27924.00	53900	20240126	-57.24	21300	20240805	8.22	53900	-57.24	20240126	21300	8.22	20240805	53900	-57.24	20240126	21300	8.22	20240805	2.91	N	286940	5000	756 억	182300	N	N	23	N	N
118	20241011	111038	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	100	2	0.43	410560200	17801	27.53	23200	23300	22900	30000	16200	23100	23063.88	1.20	-1036	24066	23582	23316	22832	22566	23450	22700	756	6900	5000	16630	50	1	15129367	3510	8.50	0.83	12	0.12	2728.00	27924.00	53900	20240126	-56.96	21300	20240805	8.92	53900	-56.96	20240126	21300	8.92	20240805	53900	-56.96	20240126	21300	8.92	20240805	2.91	N	286940	5000	756 억	182300	N	N	23	N	N
119	20241011	101047	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-100	5	-0.43	326241700	14149	21.88	23200	23300	22900	30000	16200	23100	23057.58	1.20	-1030	24066	23582	23316	22832	22566	23450	22700	756	6900	5000	16630	50	1	15129367	3480	8.43	0.82	12	0.09	2728.00	27924.00	53900	20240126	-57.33	21300	20240805	7.98	53900	-57.33	20240126	21300	7.98	20240805	53900	-57.33	20240126	21300	7.98	20240805	2.91	N	286940	5000	756 억	182300	N	N	23	N	N
120	20241011	091043	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	200	2	0.87	29094150	1252	1.94	23200	23300	23100	30000	16200	23100	23238.14	1.20	-425	24066	23582	23316	22832	22566	23450	22700	756	6900	5000	16630	50	1	15129367	3525	8.54	0.83	12	0.01	2728.00	27924.00	53900	20240126	-56.77	21300	20240805	9.39	53900	-56.77	20240126	21300	9.39	20240805	53900	-56.77	20240126	21300	9.39	20240805	2.91	N	286940	5000	756 억	182300	N	N	23	N	N
121	20241010	161105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	-500	5	-2.12	1491463100	64066	105.19	23700	23800	23050	30650	16550	23600	23281.17	1.27	-7329	24766	24182	23816	23232	22866	24000	23050	756	7050	5000	16990	50	1	15129367	3495	8.47	0.83	12	0.42	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	2.96	N	286940	5000	756 억	191911	N	N	23	N	N
122	20241010	151123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	-350	5	-1.48	1364031150	58554	96.14	23700	23800	23050	30650	16550	23600	23295.27	1.27	-6335	24766	24182	23816	23232	22866	24000	23050	756	7050	5000	16990	50	1	15129367	3518	8.52	0.83	12	0.39	2728.00	27924.00	53900	20240126	-56.86	21300	20240805	9.15	53900	-56.86	20240126	21300	9.15	20240805	53900	-56.86	20240126	21300	9.15	20240805	2.96	N	286940	5000	756 억	191911	N	N	1	N	N
123	20241010	141116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	-300	5	-1.27	1252030900	53735	88.23	23700	23800	23050	30650	16550	23600	23300.10	1.27	-3879	24766	24182	23816	23232	22866	24000	23050	756	7050	5000	16990	50	1	15129367	3525	8.54	0.83	12	0.36	2728.00	27924.00	53900	20240126	-56.77	21300	20240805	9.39	53900	-56.77	20240126	21300	9.39	20240805	53900	-56.77	20240126	21300	9.39	20240805	2.96	N	286940	5000	756 억	191911	N	N	1	N	N
124	20241010	131113	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23350	-250	5	-1.06	1178272150	50568	83.03	23700	23800	23050	30650	16550	23600	23300.75	1.27	-3575	24766	24182	23816	23232	22866	24000	23050	756	7050	5000	16990	50	1	15129367	3533	8.56	0.84	12	0.33	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	2.96	N	286940	5000	756 억	191911	N	N	1	N	N
125	20241010	121113	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	-300	5	-1.27	1095789500	47021	77.20	23700	23800	23050	30650	16550	23600	23304.26	1.27	-1038	24766	24182	23816	23232	22866	24000	23050	756	7050	5000	16990	50	1	15129367	3525	8.54	0.83	12	0.31	2728.00	27924.00	53900	20240126	-56.77	21300	20240805	9.39	53900	-56.77	20240126	21300	9.39	20240805	53900	-56.77	20240126	21300	9.39	20240805	2.96	N	286940	5000	756 억	191911	N	N	1	N	N
126	20241010	111111	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23400	-200	5	-0.85	985022550	42271	69.40	23700	23800	23050	30650	16550	23600	23302.56	1.27	-1939	24766	24182	23816	23232	22866	24000	23050	756	7050	5000	16990	50	1	15129367	3540	8.58	0.84	12	0.28	2728.00	27924.00	53900	20240126	-56.59	21300	20240805	9.86	53900	-56.59	20240126	21300	9.86	20240805	53900	-56.59	20240126	21300	9.86	20240805	2.96	N	286940	5000	756 억	191911	N	N	1	N	N
127	20241010	101110	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23300	-300	5	-1.27	440733000	18805	30.88	23700	23800	23250	30650	16550	23600	23437.01	1.27	-5932	24766	24182	23816	23232	22866	24000	23050	756	7050	5000	16990	50	1	15129367	3525	8.54	0.83	12	0.12	2728.00	27924.00	53900	20240126	-56.77	21300	20240805	9.39	53900	-56.77	20240126	21300	9.39	20240805	53900	-56.77	20240126	21300	9.39	20240805	2.96	N	286940	5000	756 억	191911	N	N	1	N	N
128	20241010	091115	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23650	50	2	0.21	59832250	2525	4.15	23700	23800	23600	30650	16550	23600	23695.94	1.27	-1565	24766	24182	23816	23232	22866	24000	23050	756	7050	5000	16990	50	1	15129367	3578	8.67	0.85	12	0.02	2728.00	27924.00	53900	20240126	-56.12	21300	20240805	11.03	53900	-56.12	20240126	21300	11.03	20240805	53900	-56.12	20240126	21300	11.03	20240805	2.96	N	286940	5000	756 억	191911	N	N	1	N	N
129	20241008	161103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	-850	5	-3.48	1439340200	60646	90.86	24400	24400	23450	31750	17150	24450	23733.66	1.35	-13640	24916	24682	24266	24032	23616	24800	24150	756	7300	5000	17600	50	1	15129367	3571	8.65	0.85	12	0.40	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	2.95	N	286940	5000	756 억	204714	N	N	1	N	N
130	20241008	151113	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23600	-850	5	-3.48	1249694750	52612	78.82	24400	24400	23450	31750	17150	24450	23753.04	1.35	-6599	24916	24682	24266	24032	23616	24800	24150	756	7300	5000	17600	50	1	15129367	3571	8.65	0.85	12	0.35	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	2.95	N	286940	5000	756 억	204714	N	N	0	N	N
131	20241008	141107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23850	-600	5	-2.45	566026650	23672	35.46	24400	24400	23750	31750	17150	24450	23911.23	1.35	-10100	24916	24682	24266	24032	23616	24800	24150	756	7300	5000	17600	50	1	15129367	3608	8.74	0.85	12	0.16	2728.00	27924.00	53900	20240126	-55.75	21300	20240805	11.97	53900	-55.75	20240126	21300	11.97	20240805	53900	-55.75	20240126	21300	11.97	20240805	2.95	N	286940	5000	756 억	204714	N	N	0	N	N
132	20241008	131106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23900	-550	5	-2.25	506984450	21200	31.76	24400	24400	23750	31750	17150	24450	23914.36	1.35	-8532	24916	24682	24266	24032	23616	24800	24150	756	7300	5000	17600	50	1	15129367	3616	8.76	0.86	12	0.14	2728.00	27924.00	53900	20240126	-55.66	21300	20240805	12.21	53900	-55.66	20240126	21300	12.21	20240805	53900	-55.66	20240126	21300	12.21	20240805	2.95	N	286940	5000	756 억	204714	N	N	0	N	N
133	20241008	121107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23950	-500	5	-2.04	439696250	18389	27.55	24400	24400	23750	31750	17150	24450	23910.83	1.35	-7105	24916	24682	24266	24032	23616	24800	24150	756	7300	5000	17600	50	1	15129367	3623	8.78	0.86	12	0.12	2728.00	27924.00	53900	20240126	-55.57	21300	20240805	12.44	53900	-55.57	20240126	21300	12.44	20240805	53900	-55.57	20240126	21300	12.44	20240805	2.95	N	286940	5000	756 억	204714	N	N	0	N	N
134	20241008	111106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23850	-600	5	-2.45	385606850	16122	24.15	24400	24400	23750	31750	17150	24450	23918.05	1.35	-5763	24916	24682	24266	24032	23616	24800	24150	756	7300	5000	17600	50	1	15129367	3608	8.74	0.85	12	0.11	2728.00	27924.00	53900	20240126	-55.75	21300	20240805	11.97	53900	-55.75	20240126	21300	11.97	20240805	53900	-55.75	20240126	21300	11.97	20240805	2.95	N	286940	5000	756 억	204714	N	N	0	N	N
135	20241008	101107	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23850	-600	5	-2.45	209651700	8737	13.09	24400	24400	23800	31750	17150	24450	23995.85	1.35	-3731	24916	24682	24266	24032	23616	24800	24150	756	7300	5000	17600	50	1	15129367	3608	8.74	0.85	12	0.06	2728.00	27924.00	53900	20240126	-55.75	21300	20240805	11.97	53900	-55.75	20240126	21300	11.97	20240805	53900	-55.75	20240126	21300	11.97	20240805	2.95	N	286940	5000	756 억	204714	N	N	0	N	N
136	20241008	091108	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	-350	5	-1.43	31825400	1318	1.97	24400	24400	24050	31750	17150	24450	24146.74	1.35	-618	24916	24682	24266	24032	23616	24800	24150	756	7300	5000	17600	50	1	15129367	3646	8.83	0.86	12	0.01	2728.00	27924.00	53900	20240126	-55.29	21300	20240805	13.15	53900	-55.29	20240126	21300	13.15	20240805	53900	-55.29	20240126	21300	13.15	20240805	2.95	N	286940	5000	756 억	204714	N	N	0	N	N
137	20241007	161122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	950	2	4.04	1619817850	66718	206.90	23850	24500	23850	30550	16450	23500	24278.60	1.16	29813	24166	23832	23566	23232	22966	23700	23100	756	7050	5000	16920	50	1	15129367	3699	8.96	0.88	12	0.44	2728.00	27924.00	53900	20240126	-54.64	21300	20240805	14.79	53900	-54.64	20240126	21300	14.79	20240805	53900	-54.64	20240126	21300	14.79	20240805	3.02	N	286940	5000	756 억	175297	N	N	0	N	N
138	20241007	151035	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	800	2	3.40	1346720250	55501	172.12	23850	24500	23850	30550	16450	23500	24264.93	1.16	33130	24166	23832	23566	23232	22966	23700	23100	756	7050	5000	16920	50	1	15129367	3676	8.91	0.87	12	0.37	2728.00	27924.00	53900	20240126	-54.92	21300	20240805	14.08	53900	-54.92	20240126	21300	14.08	20240805	53900	-54.92	20240126	21300	14.08	20240805	3.02	N	286940	5000	756 억	175297	N	N	0	N	N
139	20241007	141057	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	950	2	4.04	1274829200	52551	162.97	23850	24500	23850	30550	16450	23500	24259.04	1.16	32241	24166	23832	23566	23232	22966	23700	23100	756	7050	5000	16920	50	1	15129367	3699	8.96	0.88	12	0.35	2728.00	27924.00	53900	20240126	-54.64	21300	20240805	14.79	53900	-54.64	20240126	21300	14.79	20240805	53900	-54.64	20240126	21300	14.79	20240805	3.02	N	286940	5000	756 억	175297	N	N	0	N	N
140	20241007	131031	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24450	950	2	4.04	1238167550	51050	158.31	23850	24500	23850	30550	16450	23500	24254.16	1.16	31313	24166	23832	23566	23232	22966	23700	23100	756	7050	5000	16920	50	1	15129367	3699	8.96	0.88	12	0.34	2728.00	27924.00	53900	20240126	-54.64	21300	20240805	14.79	53900	-54.64	20240126	21300	14.79	20240805	53900	-54.64	20240126	21300	14.79	20240805	3.02	N	286940	5000	756 억	175297	N	N	0	N	N
141	20241007	121058	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	800	2	3.40	912191300	37683	116.86	23850	24500	23850	30550	16450	23500	24207.16	1.16	21698	24166	23832	23566	23232	22966	23700	23100	756	7050	5000	16920	50	1	15129367	3676	8.91	0.87	12	0.25	2728.00	27924.00	53900	20240126	-54.92	21300	20240805	14.08	53900	-54.92	20240126	21300	14.08	20240805	53900	-54.92	20240126	21300	14.08	20240805	3.02	N	286940	5000	756 억	175297	N	N	0	N	N
142	20241007	111016	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24350	850	2	3.62	851473200	35187	109.12	23850	24500	23850	30550	16450	23500	24198.72	1.16	19738	24166	23832	23566	23232	22966	23700	23100	756	7050	5000	16920	50	1	15129367	3684	8.93	0.87	12	0.23	2728.00	27924.00	53900	20240126	-54.82	21300	20240805	14.32	53900	-54.82	20240126	21300	14.32	20240805	53900	-54.82	20240126	21300	14.32	20240805	3.02	N	286940	5000	756 억	175297	N	N	0	N	N
143	20241007	101008	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24300	800	2	3.40	713730950	29517	91.54	23850	24500	23850	30550	16450	23500	24180.57	1.16	16325	24166	23832	23566	23232	22966	23700	23100	756	7050	5000	16920	50	1	15129367	3676	8.91	0.87	12	0.20	2728.00	27924.00	53900	20240126	-54.92	21300	20240805	14.08	53900	-54.92	20240126	21300	14.08	20240805	53900	-54.92	20240126	21300	14.08	20240805	3.02	N	286940	5000	756 억	175297	N	N	0	N	N
144	20241007	091049	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	24100	600	2	2.55	390108750	16128	50.02	23850	24500	23850	30550	16450	23500	24188.72	1.16	8318	24166	23832	23566	23232	22966	23700	23100	756	7050	5000	16920	50	1	15129367	3646	8.83	0.86	12	0.11	2728.00	27924.00	53900	20240126	-55.29	21300	20240805	13.15	53900	-55.29	20240126	21300	13.15	20240805	53900	-55.29	20240126	21300	13.15	20240805	3.02	N	286940	5000	756 억	175297	N	N	0	N	N
145	20241004	160941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23500	-400	5	-1.67	745098950	31653	73.68	23850	23900	23300	31050	16750	23900	23539.80	1.22	-9193	24400	24150	23800	23550	23200	24275	23675	756	7150	5000	17200	50	1	15129367	3555	8.61	0.84	12	0.21	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	2.99	N	286940	5000	756 억	184361	N	N	1	N	N
146	20241004	150956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23500	-400	5	-1.67	677652750	28783	66.99	23850	23900	23300	31050	16750	23900	23543.26	1.22	-7283	24400	24150	23800	23550	23200	24275	23675	756	7150	5000	17200	50	1	15129367	3555	8.61	0.84	12	0.19	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	2.99	N	286940	5000	756 억	184361	N	N	1	N	N
147	20241004	140938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23450	-450	5	-1.88	650286950	27618	64.28	23850	23900	23300	31050	16750	23900	23545.51	1.22	-6657	24400	24150	23800	23550	23200	24275	23675	756	7150	5000	17200	50	1	15129367	3548	8.60	0.84	12	0.18	2728.00	27924.00	53900	20240126	-56.49	21300	20240805	10.09	53900	-56.49	20240126	21300	10.09	20240805	53900	-56.49	20240126	21300	10.09	20240805	2.99	N	286940	5000	756 억	184361	N	N	1	N	N
148	20241004	130953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23500	-400	5	-1.67	594989600	25268	58.81	23850	23900	23300	31050	16750	23900	23546.88	1.22	-4663	24400	24150	23800	23550	23200	24275	23675	756	7150	5000	17200	50	1	15129367	3555	8.61	0.84	12	0.17	2728.00	27924.00	53900	20240126	-56.40	21300	20240805	10.33	53900	-56.40	20240126	21300	10.33	20240805	53900	-56.40	20240126	21300	10.33	20240805	2.99	N	286940	5000	756 억	184361	N	N	1	N	N
149	20241004	120951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23600	-300	5	-1.26	456233250	19372	45.09	23850	23900	23300	31050	16750	23900	23550.81	1.22	-3007	24400	24150	23800	23550	23200	24275	23675	756	7150	5000	17200	50	1	15129367	3571	8.65	0.85	12	0.13	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	2.99	N	286940	5000	756 억	184361	N	N	1	N	N
150	20241004	110943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23600	-300	5	-1.26	387323400	16455	38.30	23850	23900	23300	31050	16750	23900	23537.90	1.22	-1502	24400	24150	23800	23550	23200	24275	23675	756	7150	5000	17200	50	1	15129367	3571	8.65	0.85	12	0.11	2728.00	27924.00	53900	20240126	-56.22	21300	20240805	10.80	53900	-56.22	20240126	21300	10.80	20240805	53900	-56.22	20240126	21300	10.80	20240805	2.99	N	286940	5000	756 억	184361	N	N	1	N	N
151	20241004	100947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23650	-250	5	-1.05	286896900	12207	28.41	23850	23900	23300	31050	16750	23900	23502.00	1.22	-1494	24400	24150	23800	23550	23200	24275	23675	756	7150	5000	17200	50	1	15129367	3578	8.67	0.85	12	0.08	2728.00	27924.00	53900	20240126	-56.12	21300	20240805	11.03	53900	-56.12	20240126	21300	11.03	20240805	53900	-56.12	20240126	21300	11.03	20240805	2.99	N	286940	5000	756 억	184361	N	N	1	N	N
152	20241004	090949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23800	-100	5	-0.42	8836000	371	0.86	23850	23900	23700	31050	16750	23900	23811.97	1.22	-13	24400	24150	23800	23550	23200	24275	23675	756	7150	5000	17200	50	1	15129367	3601	8.72	0.85	12	0.00	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	2.99	N	286940	5000	756 억	184361	N	N	1	N	N
153	20241002	160940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23900	-300	5	-1.24	1013306350	42690	111.04	23700	24050	23450	31450	16950	24200	23736.23	1.23	-2691	25133	24666	24383	23916	23633	24525	23775	756	7250	5000	17420	50	1	15129367	3616	8.76	0.86	12	0.28	2728.00	27924.00	53900	20240126	-55.66	21300	20240805	12.21	53900	-55.66	20240126	21300	12.21	20240805	53900	-55.66	20240126	21300	12.21	20240805	2.95	N	286940	5000	756 억	186365	N	N	1	N	N
154	20241002	150951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23800	-400	5	-1.65	950236450	40039	104.15	23700	24050	23450	31450	16950	24200	23732.77	1.23	-1311	25133	24666	24383	23916	23633	24525	23775	756	7250	5000	17420	50	1	15129367	3601	8.72	0.85	12	0.26	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	2.95	N	286940	5000	756 억	186365	N	N	3	N	N
155	20241002	140953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23850	-350	5	-1.45	866880300	36535	95.03	23700	24050	23450	31450	16950	24200	23727.39	1.23	-626	25133	24666	24383	23916	23633	24525	23775	756	7250	5000	17420	50	1	15129367	3608	8.74	0.85	12	0.24	2728.00	27924.00	53900	20240126	-55.75	21300	20240805	11.97	53900	-55.75	20240126	21300	11.97	20240805	53900	-55.75	20240126	21300	11.97	20240805	2.95	N	286940	5000	756 억	186365	N	N	3	N	N
156	20241002	130943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	24000	-200	5	-0.83	792986350	33435	86.97	23700	24050	23450	31450	16950	24200	23717.25	1.23	-270	25133	24666	24383	23916	23633	24525	23775	756	7250	5000	17420	50	1	15129367	3631	8.80	0.86	12	0.22	2728.00	27924.00	53900	20240126	-55.47	21300	20240805	12.68	53900	-55.47	20240126	21300	12.68	20240805	53900	-55.47	20240126	21300	12.68	20240805	2.95	N	286940	5000	756 억	186365	N	N	3	N	N
157	20241002	120943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23800	-400	5	-1.65	719407600	30360	78.97	23700	23950	23450	31450	16950	24200	23695.90	1.23	-2691	25133	24666	24383	23916	23633	24525	23775	756	7250	5000	17420	50	1	15129367	3601	8.72	0.85	12	0.20	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	2.95	N	286940	5000	756 억	186365	N	N	3	N	N
158	20241002	110931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23950	-250	5	-1.03	616843300	26048	67.76	23700	23950	23450	31450	16950	24200	23681.02	1.23	-3102	25133	24666	24383	23916	23633	24525	23775	756	7250	5000	17420	50	1	15129367	3623	8.78	0.86	12	0.17	2728.00	27924.00	53900	20240126	-55.57	21300	20240805	12.44	53900	-55.57	20240126	21300	12.44	20240805	53900	-55.57	20240126	21300	12.44	20240805	2.95	N	286940	5000	756 억	186365	N	N	3	N	N
159	20241002	100927	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23550	-650	5	-2.69	461430700	19525	50.79	23700	23950	23450	31450	16950	24200	23632.81	1.23	-4202	25133	24666	24383	23916	23633	24525	23775	756	7250	5000	17420	50	1	15129367	3563	8.63	0.84	12	0.13	2728.00	27924.00	53900	20240126	-56.31	21300	20240805	10.56	53900	-56.31	20240126	21300	10.56	20240805	53900	-56.31	20240126	21300	10.56	20240805	2.95	N	286940	5000	756 억	186365	N	N	3	N	N
160	20241002	090929	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	23800	-400	5	-1.65	76381850	3223	8.38	23700	23850	23600	31450	16950	24200	23698.99	1.23	-95	25133	24666	24383	23916	23633	24525	23775	756	7250	5000	17420	50	1	15129367	3601	8.72	0.85	12	0.02	2728.00	27924.00	53900	20240126	-55.84	21300	20240805	11.74	53900	-55.84	20240126	21300	11.74	20240805	53900	-55.84	20240126	21300	11.74	20240805	2.95	N	286940	5000	756 억	186365	N	N	3	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History