KissMeData/307950/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 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	161232	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135100	-2900	5	-2.10	8307362000	61416	149.21	139000	139000	134700	179400	96600	138000	135261.36	1.61	-909	143200	140600	139100	136500	135000	139850	135750	137	41400	500	99360	100	1	27423982	37050	26.89	2.34	12	0.22	5024.00	57615.00	216000	20231227	-37.45	129400	20231031	4.40	214000	-36.87	20240102	133500	1.20	20240419	216000	-37.45	20231227	129400	4.40	20231031	0.93	N	307950	500	137 억	441476	N	N	1218	N	N
3	20241031	151253	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135300	-2700	5	-1.96	7914773300	58512	142.15	139000	139000	134700	179400	96600	138000	135264.58	1.61	-1570	143200	140600	139100	136500	135000	139850	135750	137	41400	500	99360	100	1	27423982	37105	26.93	2.35	12	0.21	5024.00	57615.00	216000	20231227	-37.36	129400	20231031	4.56	214000	-36.78	20240102	133500	1.35	20240419	216000	-37.36	20231227	129400	4.56	20231031	0.93	N	307950	500	137 억	441476	N	N	3041	N	N
4	20241031	141249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135000	-3000	5	-2.17	6214113400	45905	111.53	139000	139000	134900	179400	96600	138000	135365.37	1.61	-3337	143200	140600	139100	136500	135000	139850	135750	137	41400	500	99360	100	1	27423982	37022	26.87	2.34	12	0.17	5024.00	57615.00	216000	20231227	-37.50	129400	20231031	4.33	214000	-36.92	20240102	133500	1.12	20240419	216000	-37.50	20231227	129400	4.33	20231031	0.93	N	307950	500	137 억	441476	N	N	3041	N	N
5	20241031	131251	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135300	-2700	5	-1.96	5397432400	39859	96.84	139000	139000	134900	179400	96600	138000	135409.05	1.61	-4143	143200	140600	139100	136500	135000	139850	135750	137	41400	500	99360	100	1	27423982	37105	26.93	2.35	12	0.15	5024.00	57615.00	216000	20231227	-37.36	129400	20231031	4.56	214000	-36.78	20240102	133500	1.35	20240419	216000	-37.36	20231227	129400	4.56	20231031	0.93	N	307950	500	137 억	441476	N	N	3041	N	N
6	20241031	121248	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135100	-2900	5	-2.10	4608786400	34021	82.65	139000	139000	134900	179400	96600	138000	135464.17	1.61	-4602	143200	140600	139100	136500	135000	139850	135750	137	41400	500	99360	100	1	27423982	37050	26.89	2.34	12	0.12	5024.00	57615.00	216000	20231227	-37.45	129400	20231031	4.40	214000	-36.87	20240102	133500	1.20	20240419	216000	-37.45	20231227	129400	4.40	20231031	0.93	N	307950	500	137 억	441476	N	N	3041	N	N
7	20241031	111247	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135100	-2900	5	-2.10	3636712800	26821	65.16	139000	139000	134900	179400	96600	138000	135586.32	1.61	-4578	143200	140600	139100	136500	135000	139850	135750	137	41400	500	99360	100	1	27423982	37050	26.89	2.34	12	0.10	5024.00	57615.00	216000	20231227	-37.45	129400	20231031	4.40	214000	-36.87	20240102	133500	1.20	20240419	216000	-37.45	20231227	129400	4.40	20231031	0.93	N	307950	500	137 억	441476	N	N	3041	N	N
8	20241031	101249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135200	-2800	5	-2.03	2842783000	20946	50.89	139000	139000	134900	179400	96600	138000	135712.73	1.61	-3977	143200	140600	139100	136500	135000	139850	135750	137	41400	500	99360	100	1	27423982	37077	26.91	2.35	12	0.08	5024.00	57615.00	216000	20231227	-37.41	129400	20231031	4.48	214000	-36.82	20240102	133500	1.27	20240419	216000	-37.41	20231227	129400	4.48	20231031	0.93	N	307950	500	137 억	441476	N	N	3041	N	N
9	20241031	091247	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136600	-1400	5	-1.01	509823600	3716	9.03	139000	139000	136000	179400	96600	138000	137183.03	1.61	-1712	143200	140600	139100	136500	135000	139850	135750	137	41400	500	99360	100	1	27423982	37461	27.19	2.37	12	0.01	5024.00	57615.00	216000	20231227	-36.76	129400	20231031	5.56	214000	-36.17	20240102	133500	2.32	20240419	216000	-36.76	20231227	129400	5.56	20231031	0.93	N	307950	500	137 억	441476	N	N	3041	N	N
10	20241030	161243	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138000	-2100	5	-1.50	5670679500	40813	115.17	140600	141700	137600	182100	98100	140100	138947.64	1.63	1447	143566	141832	140266	138532	136966	141050	137750	137	42000	500	100870	100	1	27423982	37845	27.47	2.40	12	0.15	5024.00	57615.00	216000	20231227	-36.11	129400	20231031	6.65	214000	-35.51	20240102	133500	3.37	20240419	216000	-36.11	20231227	129400	6.65	20231031	0.91	N	307950	500	137 억	446848	N	N	3040	N	N
11	20241030	151313	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138000	-2100	5	-1.50	5290403600	38058	107.40	140600	141700	137600	182100	98100	140100	139008.98	1.63	715	143566	141832	140266	138532	136966	141050	137750	137	42000	500	100870	100	1	27423982	37845	27.47	2.40	12	0.14	5024.00	57615.00	216000	20231227	-36.11	129400	20231031	6.65	214000	-35.51	20240102	133500	3.37	20240419	216000	-36.11	20231227	129400	6.65	20231031	0.91	N	307950	500	137 억	446848	N	N	2546	N	N
12	20241030	141249	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137900	-2200	5	-1.57	3701634400	26552	74.93	140600	141700	137700	182100	98100	140100	139410.76	1.63	-815	143566	141832	140266	138532	136966	141050	137750	137	42000	500	100870	100	1	27423982	37818	27.45	2.39	12	0.10	5024.00	57615.00	216000	20231227	-36.16	129400	20231031	6.57	214000	-35.56	20240102	133500	3.30	20240419	216000	-36.16	20231227	129400	6.57	20231031	0.91	N	307950	500	137 억	446848	N	N	2546	N	N
13	20241030	131257	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139200	-900	5	-0.64	2146289400	15324	43.24	140600	141700	139000	182100	98100	140100	140060.65	1.63	-906	143566	141832	140266	138532	136966	141050	137750	137	42000	500	100870	100	1	27423982	38174	27.71	2.42	12	0.06	5024.00	57615.00	216000	20231227	-35.56	129400	20231031	7.57	214000	-34.95	20240102	133500	4.27	20240419	216000	-35.56	20231227	129400	7.57	20231031	0.91	N	307950	500	137 억	446848	N	N	2546	N	N
14	20241030	121313	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139500	-600	5	-0.43	1797734500	12822	36.18	140600	141700	139000	182100	98100	140100	140207.03	1.63	-736	143566	141832	140266	138532	136966	141050	137750	137	42000	500	100870	100	1	27423982	38256	27.77	2.42	12	0.05	5024.00	57615.00	216000	20231227	-35.42	129400	20231031	7.81	214000	-34.81	20240102	133500	4.49	20240419	216000	-35.42	20231227	129400	7.81	20231031	0.91	N	307950	500	137 억	446848	N	N	2546	N	N
15	20241030	111251	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139700	-400	5	-0.29	1566647100	11166	31.51	140600	141700	139000	182100	98100	140100	140305.13	1.63	-441	143566	141832	140266	138532	136966	141050	137750	137	42000	500	100870	100	1	27423982	38311	27.81	2.42	12	0.04	5024.00	57615.00	216000	20231227	-35.32	129400	20231031	7.96	214000	-34.72	20240102	133500	4.64	20240419	216000	-35.32	20231227	129400	7.96	20231031	0.91	N	307950	500	137 억	446848	N	N	2546	N	N
16	20241030	101242	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139700	-400	5	-0.29	1297251900	9240	26.07	140600	141700	139000	182100	98100	140100	140395.23	1.63	-615	143566	141832	140266	138532	136966	141050	137750	137	42000	500	100870	100	1	27423982	38311	27.81	2.42	12	0.03	5024.00	57615.00	216000	20231227	-35.32	129400	20231031	7.96	214000	-34.72	20240102	133500	4.64	20240419	216000	-35.32	20231227	129400	7.96	20231031	0.91	N	307950	500	137 억	446848	N	N	2546	N	N
17	20241030	091250	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141000	900	2	0.64	398624200	2826	7.97	140600	141700	140400	182100	98100	140100	141055.98	1.63	42	143566	141832	140266	138532	136966	141050	137750	137	42000	500	100870	100	1	27423982	38668	28.07	2.45	12	0.01	5024.00	57615.00	216000	20231227	-34.72	129400	20231031	8.96	214000	-34.11	20240102	133500	5.62	20240419	216000	-34.72	20231227	129400	8.96	20231031	0.91	N	307950	500	137 억	446848	N	N	2546	N	N
18	20241029	161202	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140100	-1900	5	-1.34	4897033400	35051	141.38	142000	142000	138700	184600	99400	142000	139711.29	1.63	-2130	143666	142832	141966	141132	140266	142400	140700	137	42600	500	102240	100	1	27423982	38421	27.89	2.43	12	0.13	5024.00	57615.00	216000	20231227	-35.14	129400	20231031	8.27	214000	-34.53	20240102	133500	4.94	20240419	216000	-35.14	20231227	129400	8.27	20231031	0.93	N	307950	500	137 억	448307	N	N	2546	N	N
19	20241029	151221	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140500	-1500	5	-1.06	4714650600	33750	136.13	142000	142000	138700	184600	99400	142000	139693.35	1.63	-2412	143666	142832	141966	141132	140266	142400	140700	137	42600	500	102240	100	1	27423982	38531	27.97	2.44	12	0.12	5024.00	57615.00	216000	20231227	-34.95	129400	20231031	8.58	214000	-34.35	20240102	133500	5.24	20240419	216000	-34.95	20231227	129400	8.58	20231031	0.93	N	307950	500	137 억	448307	N	N	77	N	N
20	20241029	141041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139200	-2800	5	-1.97	4071394200	29145	117.56	142000	142000	138700	184600	99400	142000	139694.43	1.63	-2872	143666	142832	141966	141132	140266	142400	140700	137	42600	500	102240	100	1	27423982	38174	27.71	2.42	12	0.11	5024.00	57615.00	216000	20231227	-35.56	129400	20231031	7.57	214000	-34.95	20240102	133500	4.27	20240419	216000	-35.56	20231227	129400	7.57	20231031	0.93	N	307950	500	137 억	448307	N	N	77	N	N
21	20241029	131211	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139100	-2900	5	-2.04	3311132000	23674	95.49	142000	142000	139000	184600	99400	142000	139863.65	1.63	-1782	143666	142832	141966	141132	140266	142400	140700	137	42600	500	102240	100	1	27423982	38147	27.69	2.41	12	0.09	5024.00	57615.00	216000	20231227	-35.60	129400	20231031	7.50	214000	-35.00	20240102	133500	4.19	20240419	216000	-35.60	20231227	129400	7.50	20231031	0.93	N	307950	500	137 억	448307	N	N	77	N	N
22	20241029	121212	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139300	-2700	5	-1.90	2780601200	19862	80.11	142000	142000	139000	184600	99400	142000	139996.03	1.63	-1576	143666	142832	141966	141132	140266	142400	140700	137	42600	500	102240	100	1	27423982	38202	27.73	2.42	12	0.07	5024.00	57615.00	216000	20231227	-35.51	129400	20231031	7.65	214000	-34.91	20240102	133500	4.34	20240419	216000	-35.51	20231227	129400	7.65	20231031	0.93	N	307950	500	137 억	448307	N	N	77	N	N
23	20241029	111234	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139400	-2600	5	-1.83	2474417100	17664	71.25	142000	142000	139000	184600	99400	142000	140082.49	1.63	-1571	143666	142832	141966	141132	140266	142400	140700	137	42600	500	102240	100	1	27423982	38229	27.75	2.42	12	0.06	5024.00	57615.00	216000	20231227	-35.46	129400	20231031	7.73	214000	-34.86	20240102	133500	4.42	20240419	216000	-35.46	20231227	129400	7.73	20231031	0.93	N	307950	500	137 억	448307	N	N	77	N	N
24	20241029	101208	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139600	-2400	5	-1.69	1888655100	13464	54.31	142000	142000	139000	184600	99400	142000	140274.44	1.63	-1092	143666	142832	141966	141132	140266	142400	140700	137	42600	500	102240	100	1	27423982	38284	27.79	2.42	12	0.05	5024.00	57615.00	216000	20231227	-35.37	129400	20231031	7.88	214000	-34.77	20240102	133500	4.57	20240419	216000	-35.37	20231227	129400	7.88	20231031	0.93	N	307950	500	137 억	448307	N	N	77	N	N
25	20241028	161158	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142000	-300	5	-0.21	3474486800	24502	42.70	142400	142800	141100	184900	99700	142300	141803.25	1.65	-6154	147033	144666	142233	139866	137433	145850	141050	137	42600	500	102450	100	1	27423982	38942	28.26	2.46	12	0.09	5024.00	57615.00	216000	20231227	-34.26	129400	20231031	9.74	214000	-33.64	20240102	133500	6.37	20240419	216000	-34.26	20231227	129400	9.74	20231031	0.92	N	307950	500	137 억	453595	N	N	77	N	N
26	20241028	151207	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142100	-200	5	-0.14	3355435500	23664	41.24	142400	142800	141100	184900	99700	142300	141794.88	1.65	-6117	147033	144666	142233	139866	137433	145850	141050	137	42600	500	102450	100	1	27423982	38969	28.28	2.47	12	0.09	5024.00	57615.00	216000	20231227	-34.21	129400	20231031	9.81	214000	-33.60	20240102	133500	6.44	20240419	216000	-34.21	20231227	129400	9.81	20231031	0.92	N	307950	500	137 억	453595	N	N	4	N	N
27	20241028	141208	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141500	-800	5	-0.56	2956315700	20847	36.33	142400	142800	141100	184900	99700	142300	141810.06	1.65	-6000	147033	144666	142233	139866	137433	145850	141050	137	42600	500	102450	100	1	27423982	38805	28.16	2.46	12	0.08	5024.00	57615.00	216000	20231227	-34.49	129400	20231031	9.35	214000	-33.88	20240102	133500	5.99	20240419	216000	-34.49	20231227	129400	9.35	20231031	0.92	N	307950	500	137 억	453595	N	N	4	N	N
28	20241028	131203	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141700	-600	5	-0.42	2278001100	16054	27.98	142400	142800	141300	184900	99700	142300	141896.09	1.65	-4945	147033	144666	142233	139866	137433	145850	141050	137	42600	500	102450	100	1	27423982	38860	28.20	2.46	12	0.06	5024.00	57615.00	216000	20231227	-34.40	129400	20231031	9.51	214000	-33.79	20240102	133500	6.14	20240419	216000	-34.40	20231227	129400	9.51	20231031	0.92	N	307950	500	137 억	453595	N	N	4	N	N
29	20241028	121204	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141700	-600	5	-0.42	1917657900	13512	23.55	142400	142800	141300	184900	99700	142300	141922.50	1.65	-4560	147033	144666	142233	139866	137433	145850	141050	137	42600	500	102450	100	1	27423982	38860	28.20	2.46	12	0.05	5024.00	57615.00	216000	20231227	-34.40	129400	20231031	9.51	214000	-33.79	20240102	133500	6.14	20240419	216000	-34.40	20231227	129400	9.51	20231031	0.92	N	307950	500	137 억	453595	N	N	4	N	N
30	20241028	111012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141700	-600	5	-0.42	1456215100	10252	17.86	142400	142800	141600	184900	99700	142300	142041.97	1.65	-3736	147033	144666	142233	139866	137433	145850	141050	137	42600	500	102450	100	1	27423982	38860	28.20	2.46	12	0.04	5024.00	57615.00	216000	20231227	-34.40	129400	20231031	9.51	214000	-33.79	20240102	133500	6.14	20240419	216000	-34.40	20231227	129400	9.51	20231031	0.92	N	307950	500	137 억	453595	N	N	4	N	N
31	20241028	101150	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142000	-300	5	-0.21	910224400	6404	11.16	142400	142800	141600	184900	99700	142300	142133.65	1.65	-2141	147033	144666	142233	139866	137433	145850	141050	137	42600	500	102450	100	1	27423982	38942	28.26	2.46	12	0.02	5024.00	57615.00	216000	20231227	-34.26	129400	20231031	9.74	214000	-33.64	20240102	133500	6.37	20240419	216000	-34.26	20231227	129400	9.74	20231031	0.92	N	307950	500	137 억	453595	N	N	4	N	N
32	20241028	091159	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142800	500	2	0.35	218086300	1531	2.67	142400	142800	142100	184900	99700	142300	142447.25	1.65	-295	147033	144666	142233	139866	137433	145850	141050	137	42600	500	102450	100	1	27423982	39161	28.42	2.48	12	0.01	5024.00	57615.00	216000	20231227	-33.89	129400	20231031	10.36	214000	-33.27	20240102	133500	6.97	20240419	216000	-33.89	20231227	129400	10.36	20231031	0.92	N	307950	500	137 억	453595	N	N	4	N	N
33	20241025	161201	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142300	2600	2	1.86	8138533100	56989	174.16	141000	144600	139800	181600	97800	139700	142809.71	1.63	7618	141833	140766	139933	138866	138033	140350	138450	137	41900	500	100580	100	1	27423982	39024	28.32	2.47	12	0.21	5024.00	57615.00	216000	20231227	-34.12	129400	20231031	9.97	214000	-33.50	20240102	133500	6.59	20240419	216000	-34.12	20231227	129400	9.97	20231031	0.93	N	307950	500	137 억	447201	N	N	4	N	N
34	20241025	151205	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	141800	2100	2	1.50	7847318900	54940	167.89	141000	144600	139800	181600	97800	139700	142834.34	1.63	7575	141833	140766	139933	138866	138033	140350	138450	137	41900	500	100580	100	1	27423982	38887	28.22	2.46	12	0.20	5024.00	57615.00	216000	20231227	-34.35	129400	20231031	9.58	214000	-33.74	20240102	133500	6.22	20240419	216000	-34.35	20231227	129400	9.58	20231031	0.93	N	307950	500	137 억	447201	N	N	14	N	N
35	20241025	141203	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142500	2800	2	2.00	7113670500	49772	152.10	141000	144600	139800	181600	97800	139700	142925.15	1.63	6949	141833	140766	139933	138866	138033	140350	138450	137	41900	500	100580	100	1	27423982	39079	28.36	2.47	12	0.18	5024.00	57615.00	216000	20231227	-34.03	129400	20231031	10.12	214000	-33.41	20240102	133500	6.74	20240419	216000	-34.03	20231227	129400	10.12	20231031	0.93	N	307950	500	137 억	447201	N	N	14	N	N
36	20241025	131203	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142600	2900	2	2.08	6628692500	46375	141.72	141000	144600	139800	181600	97800	139700	142936.77	1.63	7381	141833	140766	139933	138866	138033	140350	138450	137	41900	500	100580	100	1	27423982	39107	28.38	2.48	12	0.17	5024.00	57615.00	216000	20231227	-33.98	129400	20231031	10.20	214000	-33.36	20240102	133500	6.82	20240419	216000	-33.98	20231227	129400	10.20	20231031	0.93	N	307950	500	137 억	447201	N	N	14	N	N
37	20241025	121208	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143400	3700	2	2.65	6123891200	42845	130.93	141000	144600	139800	181600	97800	139700	142931.29	1.63	8100	141833	140766	139933	138866	138033	140350	138450	137	41900	500	100580	100	1	27423982	39326	28.54	2.49	12	0.16	5024.00	57615.00	216000	20231227	-33.61	129400	20231031	10.82	214000	-32.99	20240102	133500	7.42	20240419	216000	-33.61	20231227	129400	10.82	20231031	0.93	N	307950	500	137 억	447201	N	N	14	N	N
38	20241025	111201	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143300	3600	2	2.58	5436022400	38035	116.23	141000	144600	139800	181600	97800	139700	142921.58	1.63	7247	141833	140766	139933	138866	138033	140350	138450	137	41900	500	100580	100	1	27423982	39299	28.52	2.49	12	0.14	5024.00	57615.00	216000	20231227	-33.66	129400	20231031	10.74	214000	-33.04	20240102	133500	7.34	20240419	216000	-33.66	20231227	129400	10.74	20231031	0.93	N	307950	500	137 억	447201	N	N	14	N	N
39	20241025	101201	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144400	4700	2	3.36	4049199300	28395	86.77	141000	144600	139800	181600	97800	139700	142602.55	1.63	7552	141833	140766	139933	138866	138033	140350	138450	137	41900	500	100580	100	1	27423982	39600	28.74	2.51	12	0.10	5024.00	57615.00	216000	20231227	-33.15	129400	20231031	11.59	214000	-32.52	20240102	133500	8.16	20240419	216000	-33.15	20231227	129400	11.59	20231031	0.93	N	307950	500	137 억	447201	N	N	14	N	N
40	20241025	091206	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139800	100	2	0.07	498905200	3545	10.83	141000	141100	139800	181600	97800	139700	140734.89	1.63	-721	141833	140766	139933	138866	138033	140350	138450	137	41900	500	100580	100	1	27423982	38339	27.83	2.43	12	0.01	5024.00	57615.00	216000	20231227	-35.28	129400	20231031	8.04	214000	-34.67	20240102	133500	4.72	20240419	216000	-35.28	20231227	129400	8.04	20231031	0.93	N	307950	500	137 억	447201	N	N	14	N	N
41	20241024	161139	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139700	-900	5	-0.64	4547393200	32507	56.84	140500	141000	139100	182700	98500	140600	139890.00	1.65	-5116	144666	142632	138566	136532	132466	143650	137550	137	42100	500	101230	100	1	27423982	38311	27.81	2.42	12	0.12	5024.00	57615.00	216000	20231227	-35.32	129400	20231031	7.96	214000	-34.72	20240102	133500	4.64	20240419	216000	-35.32	20231227	129400	7.96	20231031	0.94	N	307950	500	137 억	452358	N	N	14	N	N
42	20241024	151151	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139400	-1200	5	-0.85	4290452200	30666	53.62	140500	141000	139100	182700	98500	140600	139909.02	1.65	-5367	144666	142632	138566	136532	132466	143650	137550	137	42100	500	101230	100	1	27423982	38229	27.75	2.42	12	0.11	5024.00	57615.00	216000	20231227	-35.46	129400	20231031	7.73	214000	-34.86	20240102	133500	4.42	20240419	216000	-35.46	20231227	129400	7.73	20231031	0.94	N	307950	500	137 억	452358	N	N	0	N	N
43	20241024	141136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139500	-1100	5	-0.78	3241227700	23147	40.47	140500	141000	139100	182700	98500	140600	140027.91	1.65	-6122	144666	142632	138566	136532	132466	143650	137550	137	42100	500	101230	100	1	27423982	38256	27.77	2.42	12	0.08	5024.00	57615.00	216000	20231227	-35.42	129400	20231031	7.81	214000	-34.81	20240102	133500	4.49	20240419	216000	-35.42	20231227	129400	7.81	20231031	0.94	N	307950	500	137 억	452358	N	N	0	N	N
44	20241024	131148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140000	-600	5	-0.43	2494165400	17807	31.14	140500	141000	139100	182700	98500	140600	140066.48	1.65	-5843	144666	142632	138566	136532	132466	143650	137550	137	42100	500	101230	100	1	27423982	38394	27.87	2.43	12	0.06	5024.00	57615.00	216000	20231227	-35.19	129400	20231031	8.19	214000	-34.58	20240102	133500	4.87	20240419	216000	-35.19	20231227	129400	8.19	20231031	0.94	N	307950	500	137 억	452358	N	N	0	N	N
45	20241024	121144	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140300	-300	5	-0.21	1945075200	13893	24.29	140500	141000	139100	182700	98500	140600	140003.84	1.65	-3580	144666	142632	138566	136532	132466	143650	137550	137	42100	500	101230	100	1	27423982	38476	27.93	2.44	12	0.05	5024.00	57615.00	216000	20231227	-35.05	129400	20231031	8.42	214000	-34.44	20240102	133500	5.09	20240419	216000	-35.05	20231227	129400	8.42	20231031	0.94	N	307950	500	137 억	452358	N	N	0	N	N
46	20241024	111142	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140100	-500	5	-0.36	1739372900	12426	21.73	140500	141000	139100	182700	98500	140600	139978.35	1.65	-3449	144666	142632	138566	136532	132466	143650	137550	137	42100	500	101230	100	1	27423982	38421	27.89	2.43	12	0.05	5024.00	57615.00	216000	20231227	-35.14	129400	20231031	8.27	214000	-34.53	20240102	133500	4.94	20240419	216000	-35.14	20231227	129400	8.27	20231031	0.94	N	307950	500	137 억	452358	N	N	0	N	N
47	20241024	101038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140100	-500	5	-0.36	1273251300	9090	15.89	140500	141000	139100	182700	98500	140600	140071.48	1.65	-2586	144666	142632	138566	136532	132466	143650	137550	137	42100	500	101230	100	1	27423982	38421	27.89	2.43	12	0.03	5024.00	57615.00	216000	20231227	-35.14	129400	20231031	8.27	214000	-34.53	20240102	133500	4.94	20240419	216000	-35.14	20231227	129400	8.27	20231031	0.94	N	307950	500	137 억	452358	N	N	0	N	N
48	20241024	091216	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139500	-1100	5	-0.78	464461200	3319	5.80	140500	140500	139300	182700	98500	140600	139939.51	1.65	-1223	144666	142632	138566	136532	132466	143650	137550	137	42100	500	101230	100	1	27423982	38256	27.77	2.42	12	0.01	5024.00	57615.00	216000	20231227	-35.42	129400	20231031	7.81	214000	-34.81	20240102	133500	4.49	20240419	216000	-35.42	20231227	129400	7.81	20231031	0.94	N	307950	500	137 억	452358	N	N	0	N	N
49	20241023	161147	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140600	5200	2	3.84	7875010500	56825	77.74	136100	140600	134500	176000	94800	135400	138583.04	1.62	8417	141200	138300	136700	133800	132200	137500	133000	137	40600	500	97480	100	1	27423982	38558	27.99	2.44	12	0.21	5024.00	57615.00	216000	20231227	-34.91	129400	20231031	8.66	214000	-34.30	20240102	133500	5.32	20240419	216000	-34.91	20231227	129400	8.66	20231031	0.93	N	307950	500	137 억	444876	N	N	28	N	N
50	20241023	151209	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140300	4900	2	3.62	7539410000	54437	74.48	136100	140600	134500	176000	94800	135400	138498.24	1.62	8515	141200	138300	136700	133800	132200	137500	133000	137	40600	500	97480	100	1	27423982	38476	27.93	2.44	12	0.20	5024.00	57615.00	216000	20231227	-35.05	129400	20231031	8.42	214000	-34.44	20240102	133500	5.09	20240419	216000	-35.05	20231227	129400	8.42	20231031	0.93	N	307950	500	137 억	444876	N	N	28	N	N
51	20241023	141217	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140300	4900	2	3.62	6603928900	47759	65.34	136100	140600	134500	176000	94800	135400	138276.47	1.62	7853	141200	138300	136700	133800	132200	137500	133000	137	40600	500	97480	100	1	27423982	38476	27.93	2.44	12	0.17	5024.00	57615.00	216000	20231227	-35.05	129400	20231031	8.42	214000	-34.44	20240102	133500	5.09	20240419	216000	-35.05	20231227	129400	8.42	20231031	0.93	N	307950	500	137 억	444876	N	N	28	N	N
52	20241023	131157	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140000	4600	2	3.40	5386537600	39079	53.46	136100	140400	134500	176000	94800	135400	137837.51	1.62	5476	141200	138300	136700	133800	132200	137500	133000	137	40600	500	97480	100	1	27423982	38394	27.87	2.43	12	0.14	5024.00	57615.00	216000	20231227	-35.19	129400	20231031	8.19	214000	-34.58	20240102	133500	4.87	20240419	216000	-35.19	20231227	129400	8.19	20231031	0.93	N	307950	500	137 억	444876	N	N	28	N	N
53	20241023	121153	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139300	3900	2	2.88	4230716600	30806	42.15	136100	139800	134500	176000	94800	135400	137334.55	1.62	2355	141200	138300	136700	133800	132200	137500	133000	137	40600	500	97480	100	1	27423982	38202	27.73	2.42	12	0.11	5024.00	57615.00	216000	20231227	-35.51	129400	20231031	7.65	214000	-34.91	20240102	133500	4.34	20240419	216000	-35.51	20231227	129400	7.65	20231031	0.93	N	307950	500	137 억	444876	N	N	28	N	N
54	20241023	111146	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138200	2800	2	2.07	2929048100	21450	29.35	136100	139000	134500	176000	94800	135400	136552.68	1.62	2000	141200	138300	136700	133800	132200	137500	133000	137	40600	500	97480	100	1	27423982	37900	27.51	2.40	12	0.08	5024.00	57615.00	216000	20231227	-36.02	129400	20231031	6.80	214000	-35.42	20240102	133500	3.52	20240419	216000	-36.02	20231227	129400	6.80	20231031	0.93	N	307950	500	137 억	444876	N	N	28	N	N
55	20241023	101151	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135600	200	2	0.15	1549824500	11414	15.62	136100	136800	134500	176000	94800	135400	135782.97	1.62	-41	141200	138300	136700	133800	132200	137500	133000	137	40600	500	97480	100	1	27423982	37187	26.99	2.35	12	0.04	5024.00	57615.00	216000	20231227	-37.22	129400	20231031	4.79	214000	-36.64	20240102	133500	1.57	20240419	216000	-37.22	20231227	129400	4.79	20231031	0.93	N	307950	500	137 억	444876	N	N	28	N	N
56	20241023	091152	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136200	800	2	0.59	427998400	3138	4.29	136100	136800	136100	176000	94800	135400	136394.00	1.62	-941	141200	138300	136700	133800	132200	137500	133000	137	40600	500	97480	100	1	27423982	37351	27.11	2.36	12	0.01	5024.00	57615.00	216000	20231227	-36.94	129400	20231031	5.26	214000	-36.36	20240102	133500	2.02	20240419	216000	-36.94	20231227	129400	5.26	20231031	0.93	N	307950	500	137 억	444876	N	N	28	N	N
57	20241022	161137	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135400	-3300	5	-2.38	9852535500	72349	129.44	139000	139600	135100	180300	97100	138700	136175.89	1.60	4637	141700	140200	139100	137600	136500	139650	137050	137	41600	500	99860	100	1	27423982	37132	26.95	2.35	12	0.26	5024.00	57615.00	216000	20231227	-37.31	129400	20231031	4.64	214000	-36.73	20240102	133500	1.42	20240419	216000	-37.31	20231227	129400	4.64	20231031	0.93	N	307950	500	137 억	438983	N	N	28	N	N
58	20241022	151151	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135100	-3600	5	-2.60	9371430200	68794	123.07	139000	139600	135100	180300	97100	138700	136217.31	1.60	4125	141700	140200	139100	137600	136500	139650	137050	137	41600	500	99860	100	1	27423982	37050	26.89	2.34	12	0.25	5024.00	57615.00	216000	20231227	-37.45	129400	20231031	4.40	214000	-36.87	20240102	133500	1.20	20240419	216000	-37.45	20231227	129400	4.40	20231031	0.93	N	307950	500	137 억	438983	N	N	5	N	N
59	20241022	141151	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135700	-3000	5	-2.16	7830892900	57416	102.72	139000	139600	135300	180300	97100	138700	136380.61	1.60	2454	141700	140200	139100	137600	136500	139650	137050	137	41600	500	99860	100	1	27423982	37214	27.01	2.36	12	0.21	5024.00	57615.00	216000	20231227	-37.18	129400	20231031	4.87	214000	-36.59	20240102	133500	1.65	20240419	216000	-37.18	20231227	129400	4.87	20231031	0.93	N	307950	500	137 억	438983	N	N	5	N	N
60	20241022	131152	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135900	-2800	5	-2.02	6558137700	48031	85.93	139000	139600	135300	180300	97100	138700	136530.65	1.60	1836	141700	140200	139100	137600	136500	139650	137050	137	41600	500	99860	100	1	27423982	37269	27.05	2.36	12	0.18	5024.00	57615.00	216000	20231227	-37.08	129400	20231031	5.02	214000	-36.50	20240102	133500	1.80	20240419	216000	-37.08	20231227	129400	5.02	20231031	0.93	N	307950	500	137 억	438983	N	N	5	N	N
61	20241022	121147	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135800	-2900	5	-2.09	5875359300	43004	76.94	139000	139600	135300	180300	97100	138700	136613.85	1.60	1011	141700	140200	139100	137600	136500	139650	137050	137	41600	500	99860	100	1	27423982	37242	27.03	2.36	12	0.16	5024.00	57615.00	216000	20231227	-37.13	129400	20231031	4.95	214000	-36.54	20240102	133500	1.72	20240419	216000	-37.13	20231227	129400	4.95	20231031	0.93	N	307950	500	137 억	438983	N	N	5	N	N
62	20241022	111143	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136500	-2200	5	-1.59	5029209200	36780	65.80	139000	139600	135300	180300	97100	138700	136726.88	1.60	117	141700	140200	139100	137600	136500	139650	137050	137	41600	500	99860	100	1	27423982	37434	27.17	2.37	12	0.13	5024.00	57615.00	216000	20231227	-36.81	129400	20231031	5.49	214000	-36.21	20240102	133500	2.25	20240419	216000	-36.81	20231227	129400	5.49	20231031	0.93	N	307950	500	137 억	438983	N	N	5	N	N
63	20241022	101146	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	135600	-3100	5	-2.24	3697837000	26966	48.24	139000	139600	135500	180300	97100	138700	137117.87	1.60	-495	141700	140200	139100	137600	136500	139650	137050	137	41600	500	99860	100	1	27423982	37187	26.99	2.35	12	0.10	5024.00	57615.00	216000	20231227	-37.22	129400	20231031	4.79	214000	-36.64	20240102	133500	1.57	20240419	216000	-37.22	20231227	129400	4.79	20231031	0.93	N	307950	500	137 억	438983	N	N	5	N	N
64	20241022	091145	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	137900	-800	5	-0.58	641096500	4625	8.27	139000	139600	137900	180300	97100	138700	138611.64	1.60	-961	141700	140200	139100	137600	136500	139650	137050	137	41600	500	99860	100	1	27423982	37818	27.45	2.39	12	0.02	5024.00	57615.00	216000	20231227	-36.16	129400	20231031	6.57	214000	-35.56	20240102	133500	3.30	20240419	216000	-36.16	20231227	129400	6.57	20231031	0.93	N	307950	500	137 억	438983	N	N	5	N	N
65	20241021	161132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138700	-1100	5	-0.79	7652826800	54982	70.90	139900	140600	138000	181700	97900	139800	139189.32	1.58	3333	145400	142600	141100	138300	136800	141850	137550	137	41900	500	100650	100	1	27423982	38037	27.61	2.41	12	0.20	5024.00	57615.00	216000	20231227	-35.79	129400	20231031	7.19	214000	-35.19	20240102	133500	3.90	20240419	216000	-35.79	20231227	129400	7.19	20231031	0.93	N	307950	500	137 억	434612	N	N	5	N	N
66	20241021	151140	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	138500	-1300	5	-0.93	7102838100	51016	65.79	139900	140600	138000	181700	97900	139800	139227.61	1.58	3037	145400	142600	141100	138300	136800	141850	137550	137	41900	500	100650	100	1	27423982	37982	27.57	2.40	12	0.19	5024.00	57615.00	216000	20231227	-35.88	129400	20231031	7.03	214000	-35.28	20240102	133500	3.75	20240419	216000	-35.88	20231227	129400	7.03	20231031	0.93	N	307950	500	137 억	434612	N	N	1	N	N
67	20241021	141144	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139100	-700	5	-0.50	5442457400	39056	50.36	139900	140600	138000	181700	97900	139800	139350.05	1.58	1743	145400	142600	141100	138300	136800	141850	137550	137	41900	500	100650	100	1	27423982	38147	27.69	2.41	12	0.14	5024.00	57615.00	216000	20231227	-35.60	129400	20231031	7.50	214000	-35.00	20240102	133500	4.19	20240419	216000	-35.60	20231227	129400	7.50	20231031	0.93	N	307950	500	137 억	434612	N	N	1	N	N
68	20241021	131140	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139300	-500	5	-0.36	4571626200	32798	42.29	139900	140600	138000	181700	97900	139800	139387.30	1.58	578	145400	142600	141100	138300	136800	141850	137550	137	41900	500	100650	100	1	27423982	38202	27.73	2.42	12	0.12	5024.00	57615.00	216000	20231227	-35.51	129400	20231031	7.65	214000	-34.91	20240102	133500	4.34	20240419	216000	-35.51	20231227	129400	7.65	20231031	0.93	N	307950	500	137 억	434612	N	N	1	N	N
69	20241021	121139	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139300	-500	5	-0.36	3894817100	27936	36.02	139900	140600	138000	181700	97900	139800	139419.23	1.58	-40	145400	142600	141100	138300	136800	141850	137550	137	41900	500	100650	100	1	27423982	38202	27.73	2.42	12	0.10	5024.00	57615.00	216000	20231227	-35.51	129400	20231031	7.65	214000	-34.91	20240102	133500	4.34	20240419	216000	-35.51	20231227	129400	7.65	20231031	0.93	N	307950	500	137 억	434612	N	N	1	N	N
70	20241021	111133	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139900	100	2	0.07	3223302300	23126	29.82	139900	140600	138000	181700	97900	139800	139379.95	1.58	-132	145400	142600	141100	138300	136800	141850	137550	137	41900	500	100650	100	1	27423982	38366	27.85	2.43	12	0.08	5024.00	57615.00	216000	20231227	-35.23	129400	20231031	8.11	214000	-34.63	20240102	133500	4.79	20240419	216000	-35.23	20231227	129400	8.11	20231031	0.93	N	307950	500	137 억	434612	N	N	1	N	N
71	20241021	101139	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139600	-200	5	-0.14	2347536200	16870	21.75	139900	140200	138000	181700	97900	139800	139154.33	1.58	-334	145400	142600	141100	138300	136800	141850	137550	137	41900	500	100650	100	1	27423982	38284	27.79	2.42	12	0.06	5024.00	57615.00	216000	20231227	-35.37	129400	20231031	7.88	214000	-34.77	20240102	133500	4.57	20240419	216000	-35.37	20231227	129400	7.88	20231031	0.93	N	307950	500	137 억	434612	N	N	1	N	N
72	20241021	091136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139200	-600	5	-0.43	518931600	3712	4.79	139900	140200	139200	181700	97900	139800	139798.38	1.58	-144	145400	142600	141100	138300	136800	141850	137550	137	41900	500	100650	100	1	27423982	38174	27.71	2.42	12	0.01	5024.00	57615.00	216000	20231227	-35.56	129400	20231031	7.57	214000	-34.95	20240102	133500	4.27	20240419	216000	-35.56	20231227	129400	7.57	20231031	0.93	N	307950	500	137 억	434612	N	N	1	N	N
73	20241018	161134	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139800	-3000	5	-2.10	10828759200	76996	102.15	142800	143900	139600	185600	100000	142800	140642.68	1.58	-878	147000	144900	143700	141600	140400	144300	141000	137	42800	500	102810	100	1	27423982	38339	27.83	2.43	12	0.28	5024.00	57615.00	216000	20231227	-35.28	129400	20231031	8.04	214000	-34.67	20240102	133500	4.72	20240419	216000	-35.28	20231227	129400	8.04	20231031	0.93	N	307950	500	137 억	432541	N	N	1	N	N
74	20241018	151202	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139800	-3000	5	-2.10	10335144700	73464	97.46	142800	143900	139600	185600	100000	142800	140683.09	1.58	-1441	147000	144900	143700	141600	140400	144300	141000	137	42800	500	102810	100	1	27423982	38339	27.83	2.43	12	0.27	5024.00	57615.00	216000	20231227	-35.28	129400	20231031	8.04	214000	-34.67	20240102	133500	4.72	20240419	216000	-35.28	20231227	129400	8.04	20231031	0.93	N	307950	500	137 억	432541	N	N	53	N	N
75	20241018	141204	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139800	-3000	5	-2.10	8692531300	61707	81.87	142800	143900	139600	185600	100000	142800	140867.80	1.58	-1334	147000	144900	143700	141600	140400	144300	141000	137	42800	500	102810	100	1	27423982	38339	27.83	2.43	12	0.23	5024.00	57615.00	216000	20231227	-35.28	129400	20231031	8.04	214000	-34.67	20240102	133500	4.72	20240419	216000	-35.28	20231227	129400	8.04	20231031	0.93	N	307950	500	137 억	432541	N	N	53	N	N
76	20241018	131148	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139900	-2900	5	-2.03	7228791500	51235	67.97	142800	143900	139700	185600	100000	142800	141090.85	1.58	-1116	147000	144900	143700	141600	140400	144300	141000	137	42800	500	102810	100	1	27423982	38366	27.85	2.43	12	0.19	5024.00	57615.00	216000	20231227	-35.23	129400	20231031	8.11	214000	-34.63	20240102	133500	4.79	20240419	216000	-35.23	20231227	129400	8.11	20231031	0.93	N	307950	500	137 억	432541	N	N	53	N	N
77	20241018	121201	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139700	-3100	5	-2.17	6297905500	44583	59.15	142800	143900	139700	185600	100000	142800	141262.45	1.58	-823	147000	144900	143700	141600	140400	144300	141000	137	42800	500	102810	100	1	27423982	38311	27.81	2.42	12	0.16	5024.00	57615.00	216000	20231227	-35.32	129400	20231031	7.96	214000	-34.72	20240102	133500	4.64	20240419	216000	-35.32	20231227	129400	7.96	20231031	0.93	N	307950	500	137 억	432541	N	N	53	N	N
78	20241018	111157	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140400	-2400	5	-1.68	3756931400	26432	35.07	142800	143900	140200	185600	100000	142800	142135.70	1.58	-219	147000	144900	143700	141600	140400	144300	141000	137	42800	500	102810	100	1	27423982	38503	27.95	2.44	12	0.10	5024.00	57615.00	216000	20231227	-35.00	129400	20231031	8.50	214000	-34.39	20240102	133500	5.17	20240419	216000	-35.00	20231227	129400	8.50	20231031	0.93	N	307950	500	137 억	432541	N	N	53	N	N
79	20241018	101143	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143200	400	2	0.28	1215464300	8495	11.27	142800	143900	142300	185600	100000	142800	143080.00	1.58	191	147000	144900	143700	141600	140400	144300	141000	137	42800	500	102810	100	1	27423982	39271	28.50	2.49	12	0.03	5024.00	57615.00	216000	20231227	-33.70	129400	20231031	10.66	214000	-33.08	20240102	133500	7.27	20240419	216000	-33.70	20231227	129400	10.66	20231031	0.93	N	307950	500	137 억	432541	N	N	53	N	N
80	20241018	091141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143200	400	2	0.28	417331500	2912	3.86	142800	143900	142800	185600	100000	142800	143314.57	1.58	-58	147000	144900	143700	141600	140400	144300	141000	137	42800	500	102810	100	1	27423982	39271	28.50	2.49	12	0.01	5024.00	57615.00	216000	20231227	-33.70	129400	20231031	10.66	214000	-33.08	20240102	133500	7.27	20240419	216000	-33.70	20231227	129400	10.66	20231031	0.93	N	307950	500	137 억	432541	N	N	53	N	N
81	20241017	161138	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142800	-3500	5	-2.39	10730283800	74826	82.54	145500	145800	142500	190100	102500	146300	143403.38	1.59	-5202	151100	148700	145300	142900	139500	149900	144100	137	43800	500	105330	100	1	27423982	39161	28.42	2.48	12	0.27	5024.00	57615.00	216000	20231227	-33.89	129400	20231031	10.36	214000	-33.27	20240102	133500	6.97	20240419	216000	-33.89	20231227	129400	10.36	20231031	0.92	N	307950	500	137 억	435745	N	N	53	N	N
82	20241017	151141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142600	-3700	5	-2.53	10291207600	71749	79.14	145500	145800	142500	190100	102500	146300	143432.74	1.59	-4940	151100	148700	145300	142900	139500	149900	144100	137	43800	500	105330	100	1	27423982	39107	28.38	2.48	12	0.26	5024.00	57615.00	216000	20231227	-33.98	129400	20231031	10.20	214000	-33.36	20240102	133500	6.82	20240419	216000	-33.98	20231227	129400	10.20	20231031	0.92	N	307950	500	137 억	435745	N	N	18	N	N
83	20241017	141146	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142900	-3400	5	-2.32	8236368800	57344	63.25	145500	145800	142900	190100	102500	146300	143630.04	1.59	-4633	151100	148700	145300	142900	139500	149900	144100	137	43800	500	105330	100	1	27423982	39189	28.44	2.48	12	0.21	5024.00	57615.00	216000	20231227	-33.84	129400	20231031	10.43	214000	-33.22	20240102	133500	7.04	20240419	216000	-33.84	20231227	129400	10.43	20231031	0.92	N	307950	500	137 억	435745	N	N	18	N	N
84	20241017	131139	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143200	-3100	5	-2.12	6662115700	46339	51.11	145500	145800	143100	190100	102500	146300	143768.10	1.59	-4716	151100	148700	145300	142900	139500	149900	144100	137	43800	500	105330	100	1	27423982	39271	28.50	2.49	12	0.17	5024.00	57615.00	216000	20231227	-33.70	129400	20231031	10.66	214000	-33.08	20240102	133500	7.27	20240419	216000	-33.70	20231227	129400	10.66	20231031	0.92	N	307950	500	137 억	435745	N	N	18	N	N
85	20241017	121147	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143300	-3000	5	-2.05	5683316900	39503	43.57	145500	145800	143200	190100	102500	146300	143869.41	1.59	-4778	151100	148700	145300	142900	139500	149900	144100	137	43800	500	105330	100	1	27423982	39299	28.52	2.49	12	0.14	5024.00	57615.00	216000	20231227	-33.66	129400	20231031	10.74	214000	-33.04	20240102	133500	7.34	20240419	216000	-33.66	20231227	129400	10.74	20231031	0.92	N	307950	500	137 억	435745	N	N	18	N	N
86	20241017	111144	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143400	-2900	5	-1.98	4672237300	32452	35.80	145500	145800	143200	190100	102500	146300	143972.49	1.59	-4402	151100	148700	145300	142900	139500	149900	144100	137	43800	500	105330	100	1	27423982	39326	28.54	2.49	12	0.12	5024.00	57615.00	216000	20231227	-33.61	129400	20231031	10.82	214000	-32.99	20240102	133500	7.42	20240419	216000	-33.61	20231227	129400	10.82	20231031	0.92	N	307950	500	137 억	435745	N	N	18	N	N
87	20241017	101141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143600	-2700	5	-1.85	3504067800	24307	26.81	145500	145800	143300	190100	102500	146300	144157.21	1.59	-3080	151100	148700	145300	142900	139500	149900	144100	137	43800	500	105330	100	1	27423982	39381	28.58	2.49	12	0.09	5024.00	57615.00	216000	20231227	-33.52	129400	20231031	10.97	214000	-32.90	20240102	133500	7.57	20240419	216000	-33.52	20231227	129400	10.97	20231031	0.92	N	307950	500	137 억	435745	N	N	18	N	N
88	20241017	091133	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144500	-1800	5	-1.23	1187206000	8182	9.03	145500	145800	144400	190100	102500	146300	145097.08	1.59	-2375	151100	148700	145300	142900	139500	149900	144100	137	43800	500	105330	100	1	27423982	39628	28.76	2.51	12	0.03	5024.00	57615.00	216000	20231227	-33.10	129400	20231031	11.67	214000	-32.48	20240102	133500	8.24	20240419	216000	-33.10	20231227	129400	11.67	20231031	0.92	N	307950	500	137 억	435745	N	N	18	N	N
89	20241016	161128	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	146300	3300	2	2.31	12988593200	89913	115.17	142500	147700	141900	185900	100100	143000	144451.19	1.56	13601	145466	144232	143466	142232	141466	143850	141850	137	42900	500	102960	100	1	27423982	40121	29.12	2.54	12	0.33	5024.00	57615.00	216000	20231227	-32.27	129400	20231031	13.06	214000	-31.64	20240102	133500	9.59	20240419	216000	-32.27	20231227	129400	13.06	20231031	0.87	N	307950	500	137 억	426910	N	N	18	N	N
90	20241016	151135	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	145700	2700	2	1.89	12133506200	84055	107.67	142500	147700	141900	185900	100100	143000	144352.15	1.56	11749	145466	144232	143466	142232	141466	143850	141850	137	42900	500	102960	100	1	27423982	39957	29.00	2.53	12	0.31	5024.00	57615.00	216000	20231227	-32.55	129400	20231031	12.60	214000	-31.92	20240102	133500	9.14	20240419	216000	-32.55	20231227	129400	12.60	20231031	0.87	N	307950	500	137 억	426910	N	N	29	N	N
91	20241016	141137	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144400	1400	2	0.98	6108825400	42880	54.93	142500	144600	141900	185900	100100	143000	142463.15	1.56	2566	145466	144232	143466	142232	141466	143850	141850	137	42900	500	102960	100	1	27423982	39600	28.74	2.51	12	0.16	5024.00	57615.00	216000	20231227	-33.15	129400	20231031	11.59	214000	-32.52	20240102	133500	8.16	20240419	216000	-33.15	20231227	129400	11.59	20231031	0.87	N	307950	500	137 억	426910	N	N	29	N	N
92	20241016	131131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142400	-600	5	-0.42	3742785300	26326	33.72	142500	143000	141900	185900	100100	143000	142170.36	1.56	123	145466	144232	143466	142232	141466	143850	141850	137	42900	500	102960	100	1	27423982	39052	28.34	2.47	12	0.10	5024.00	57615.00	216000	20231227	-34.07	129400	20231031	10.05	214000	-33.46	20240102	133500	6.67	20240419	216000	-34.07	20231227	129400	10.05	20231031	0.87	N	307950	500	137 억	426910	N	N	29	N	N
93	20241016	121130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142300	-700	5	-0.49	2973176300	20918	26.79	142500	143000	141900	185900	100100	143000	142134.41	1.56	20	145466	144232	143466	142232	141466	143850	141850	137	42900	500	102960	100	1	27423982	39024	28.32	2.47	12	0.08	5024.00	57615.00	216000	20231227	-34.12	129400	20231031	9.97	214000	-33.50	20240102	133500	6.59	20240419	216000	-34.12	20231227	129400	9.97	20231031	0.87	N	307950	500	137 억	426910	N	N	29	N	N
94	20241016	111129	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142200	-800	5	-0.56	2439817300	17169	21.99	142500	143000	141900	185900	100100	143000	142105.44	1.56	-81	145466	144232	143466	142232	141466	143850	141850	137	42900	500	102960	100	1	27423982	38997	28.30	2.47	12	0.06	5024.00	57615.00	216000	20231227	-34.17	129400	20231031	9.89	214000	-33.55	20240102	133500	6.52	20240419	216000	-34.17	20231227	129400	9.89	20231031	0.87	N	307950	500	137 억	426910	N	N	29	N	N
95	20241016	101128	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142000	-1000	5	-0.70	1801133600	12674	16.23	142500	143000	141900	185900	100100	143000	142111.78	1.56	-29	145466	144232	143466	142232	141466	143850	141850	137	42900	500	102960	100	1	27423982	38942	28.26	2.46	12	0.05	5024.00	57615.00	216000	20231227	-34.26	129400	20231031	9.74	214000	-33.64	20240102	133500	6.37	20240419	216000	-34.26	20231227	129400	9.74	20231031	0.87	N	307950	500	137 억	426910	N	N	29	N	N
96	20241016	091132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142000	-1000	5	-0.70	761081900	5354	6.86	142500	143000	141900	185900	100100	143000	142150.43	1.56	101	145466	144232	143466	142232	141466	143850	141850	137	42900	500	102960	100	1	27423982	38942	28.26	2.46	12	0.02	5024.00	57615.00	216000	20231227	-34.26	129400	20231031	9.74	214000	-33.64	20240102	133500	6.37	20240419	216000	-34.26	20231227	129400	9.74	20231031	0.87	N	307950	500	137 억	426910	N	N	29	N	N
97	20241015	161124	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143000	-100	5	-0.07	11088824400	77367	38.50	143100	144700	142700	186000	100200	143100	143328.99	1.55	468	152166	147632	145266	140732	138366	146450	139550	137	42900	500	103030	100	1	27423982	39216	28.46	2.48	12	0.28	5024.00	57615.00	216000	20231227	-33.80	129400	20231031	10.51	214000	-33.18	20240102	133500	7.12	20240419	216000	-33.80	20231227	129400	10.51	20231031	0.83	N	307950	500	137 억	424435	N	N	29	N	N
98	20241015	151132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	142700	-400	5	-0.28	10605083000	73982	36.82	143100	144700	142700	186000	100200	143100	143346.99	1.55	506	152166	147632	145266	140732	138366	146450	139550	137	42900	500	103030	100	1	27423982	39134	28.40	2.48	12	0.27	5024.00	57615.00	216000	20231227	-33.94	129400	20231031	10.28	214000	-33.32	20240102	133500	6.89	20240419	216000	-33.94	20231227	129400	10.28	20231031	0.83	N	307950	500	137 억	424435	N	N	61	N	N
99	20241015	141133	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143000	-100	5	-0.07	8385341400	58442	29.08	143100	144700	142800	186000	100200	143100	143481.79	1.55	1700	152166	147632	145266	140732	138366	146450	139550	137	42900	500	103030	100	1	27423982	39216	28.46	2.48	12	0.21	5024.00	57615.00	216000	20231227	-33.80	129400	20231031	10.51	214000	-33.18	20240102	133500	7.12	20240419	216000	-33.80	20231227	129400	10.51	20231031	0.83	N	307950	500	137 억	424435	N	N	61	N	N
100	20241015	131130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143300	200	2	0.14	6620452000	46104	22.94	143100	144700	142800	186000	100200	143100	143598.82	1.55	2038	152166	147632	145266	140732	138366	146450	139550	137	42900	500	103030	100	1	27423982	39299	28.52	2.49	12	0.17	5024.00	57615.00	216000	20231227	-33.66	129400	20231031	10.74	214000	-33.04	20240102	133500	7.34	20240419	216000	-33.66	20231227	129400	10.74	20231031	0.83	N	307950	500	137 억	424435	N	N	61	N	N
101	20241015	121133	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143500	400	2	0.28	6013720000	41875	20.84	143100	144700	142800	186000	100200	143100	143611.91	1.55	1139	152166	147632	145266	140732	138366	146450	139550	137	42900	500	103030	100	1	27423982	39353	28.56	2.49	12	0.15	5024.00	57615.00	216000	20231227	-33.56	129400	20231031	10.90	214000	-32.94	20240102	133500	7.49	20240419	216000	-33.56	20231227	129400	10.90	20231031	0.83	N	307950	500	137 억	424435	N	N	61	N	N
102	20241015	111136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143800	700	2	0.49	5172282100	36012	17.92	143100	144700	142800	186000	100200	143100	143627.45	1.55	432	152166	147632	145266	140732	138366	146450	139550	137	42900	500	103030	100	1	27423982	39436	28.62	2.50	12	0.13	5024.00	57615.00	216000	20231227	-33.43	129400	20231031	11.13	214000	-32.80	20240102	133500	7.72	20240419	216000	-33.43	20231227	129400	11.13	20231031	0.83	N	307950	500	137 억	424435	N	N	61	N	N
103	20241015	101134	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143000	-100	5	-0.07	3862786700	26905	13.39	143100	144700	142800	186000	100200	143100	143572.32	1.55	-183	152166	147632	145266	140732	138366	146450	139550	137	42900	500	103030	100	1	27423982	39216	28.46	2.48	12	0.10	5024.00	57615.00	216000	20231227	-33.80	129400	20231031	10.51	214000	-33.18	20240102	133500	7.12	20240419	216000	-33.80	20231227	129400	10.51	20231031	0.83	N	307950	500	137 억	424435	N	N	61	N	N
104	20241015	091129	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144300	1200	2	0.84	1263430600	8799	4.38	143100	144300	143100	186000	100200	143100	143591.10	1.55	592	152166	147632	145266	140732	138366	146450	139550	137	42900	500	103030	100	1	27423982	39573	28.72	2.50	12	0.03	5024.00	57615.00	216000	20231227	-33.19	129400	20231031	11.51	214000	-32.57	20240102	133500	8.09	20240419	216000	-33.19	20231227	129400	11.51	20231031	0.83	N	307950	500	137 억	424435	N	N	61	N	N
105	20241014	161101	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143100	-7200	5	-4.79	28827299100	199297	211.67	149000	149800	142900	195300	105300	150300	144649.84	1.59	-19680	156500	153400	151700	148600	146900	152550	147750	137	45000	500	108210	100	1	27423982	39244	28.48	2.48	12	0.73	5024.00	57615.00	216000	20231227	-33.75	129400	20231031	10.59	214000	-33.13	20240102	133500	7.19	20240419	216000	-33.75	20231227	129400	10.59	20231031	0.81	N	307950	500	137 억	435253	N	N	61	N	N
106	20241014	151116	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143200	-7100	5	-4.72	27551671100	190384	202.20	149000	149800	142900	195300	105300	150300	144714.79	1.59	-19049	156500	153400	151700	148600	146900	152550	147750	137	45000	500	108210	100	1	27423982	39271	28.50	2.49	12	0.69	5024.00	57615.00	216000	20231227	-33.70	129400	20231031	10.66	214000	-33.08	20240102	133500	7.27	20240419	216000	-33.70	20231227	129400	10.66	20231031	0.81	N	307950	500	137 억	435253	N	N	41	N	N
107	20241014	141115	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143100	-7200	5	-4.79	24620940900	169916	180.46	149000	149800	142900	195300	105300	150300	144899.01	1.59	-17315	156500	153400	151700	148600	146900	152550	147750	137	45000	500	108210	100	1	27423982	39244	28.48	2.48	12	0.62	5024.00	57615.00	216000	20231227	-33.75	129400	20231031	10.59	214000	-33.13	20240102	133500	7.19	20240419	216000	-33.75	20231227	129400	10.59	20231031	0.81	N	307950	500	137 억	435253	N	N	41	N	N
108	20241014	131113	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143100	-7200	5	-4.79	21756494300	149906	159.21	149000	149800	142900	195300	105300	150300	145132.45	1.59	-17413	156500	153400	151700	148600	146900	152550	147750	137	45000	500	108210	100	1	27423982	39244	28.48	2.48	12	0.55	5024.00	57615.00	216000	20231227	-33.75	129400	20231031	10.59	214000	-33.13	20240102	133500	7.19	20240419	216000	-33.75	20231227	129400	10.59	20231031	0.81	N	307950	500	137 억	435253	N	N	41	N	N
109	20241014	121105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143100	-7200	5	-4.79	19331395000	132975	141.23	149000	149800	142900	195300	105300	150300	145374.23	1.59	-17272	156500	153400	151700	148600	146900	152550	147750	137	45000	500	108210	100	1	27423982	39244	28.48	2.48	12	0.48	5024.00	57615.00	216000	20231227	-33.75	129400	20231031	10.59	214000	-33.13	20240102	133500	7.19	20240419	216000	-33.75	20231227	129400	10.59	20231031	0.81	N	307950	500	137 억	435253	N	N	41	N	N
110	20241014	111103	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	143100	-7200	5	-4.79	16402042500	112497	119.48	149000	149800	143100	195300	105300	150300	145797.74	1.59	-14793	156500	153400	151700	148600	146900	152550	147750	137	45000	500	108210	100	1	27423982	39244	28.48	2.48	12	0.41	5024.00	57615.00	216000	20231227	-33.75	129400	20231031	10.59	214000	-33.13	20240102	133500	7.19	20240419	216000	-33.75	20231227	129400	10.59	20231031	0.81	N	307950	500	137 억	435253	N	N	41	N	N
111	20241014	101107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	144800	-5500	5	-3.66	10720317200	72994	77.53	149000	149800	144800	195300	105300	150300	146863.28	1.59	-8447	156500	153400	151700	148600	146900	152550	147750	137	45000	500	108210	100	1	27423982	39710	28.82	2.51	12	0.27	5024.00	57615.00	216000	20231227	-32.96	129400	20231031	11.90	214000	-32.34	20240102	133500	8.46	20240419	216000	-32.96	20231227	129400	11.90	20231031	0.81	N	307950	500	137 억	435253	N	N	41	N	N
112	20241014	091108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	148700	-1600	5	-1.06	1591663600	10690	11.35	149000	149800	148500	195300	105300	150300	148885.88	1.59	-1061	156500	153400	151700	148600	146900	152550	147750	137	45000	500	108210	100	1	27423982	40779	29.60	2.58	12	0.04	5024.00	57615.00	216000	20231227	-31.16	129400	20231031	14.91	214000	-30.51	20240102	133500	11.39	20240419	216000	-31.16	20231227	129400	14.91	20231031	0.81	N	307950	500	137 억	435253	N	N	41	N	N
113	20241011	161048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150300	-3700	5	-2.40	14227101600	93586	192.13	154100	154800	150000	200000	107800	154000	152028.46	1.59	-5476	156933	155466	154633	153166	152333	155050	152750	137	46000	500	110880	100	1	27423982	41218	29.92	2.61	12	0.34	5024.00	57615.00	216000	20231227	-30.42	129400	20231031	16.15	214000	-29.77	20240102	133500	12.58	20240419	216000	-30.42	20231227	129400	16.15	20231031	0.78	N	307950	500	137 억	435947	N	N	41	N	N
114	20241011	151103	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150700	-3300	5	-2.14	13596975100	89396	183.53	154100	154800	150000	200000	107800	154000	152097.59	1.59	-5543	156933	155466	154633	153166	152333	155050	152750	137	46000	500	110880	100	1	27423982	41328	30.00	2.62	12	0.33	5024.00	57615.00	216000	20231227	-30.23	129400	20231031	16.46	214000	-29.58	20240102	133500	12.88	20240419	216000	-30.23	20231227	129400	16.46	20231031	0.78	N	307950	500	137 억	435947	N	N	0	N	N
115	20241011	141106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	150700	-3300	5	-2.14	10365492500	67908	139.41	154100	154800	150500	200000	107800	154000	152639.61	1.59	-4732	156933	155466	154633	153166	152333	155050	152750	137	46000	500	110880	100	1	27423982	41328	30.00	2.62	12	0.25	5024.00	57615.00	216000	20231227	-30.23	129400	20231031	16.46	214000	-29.58	20240102	133500	12.88	20240419	216000	-30.23	20231227	129400	16.46	20231031	0.78	N	307950	500	137 억	435947	N	N	0	N	N
116	20241011	131106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	152400	-1600	5	-1.04	6219164800	40528	83.20	154100	154800	152300	200000	107800	154000	153453.12	1.59	-2378	156933	155466	154633	153166	152333	155050	152750	137	46000	500	110880	100	1	27423982	41794	30.33	2.65	12	0.15	5024.00	57615.00	216000	20231227	-29.44	129400	20231031	17.77	214000	-28.79	20240102	133500	14.16	20240419	216000	-29.44	20231227	129400	17.77	20231031	0.78	N	307950	500	137 억	435947	N	N	0	N	N
117	20241011	121058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153200	-800	5	-0.52	3991907100	25950	53.27	154100	154800	153000	200000	107800	154000	153830.51	1.59	-977	156933	155466	154633	153166	152333	155050	152750	137	46000	500	110880	100	1	27423982	42014	30.49	2.66	12	0.09	5024.00	57615.00	216000	20231227	-29.07	129400	20231031	18.39	214000	-28.41	20240102	133500	14.76	20240419	216000	-29.07	20231227	129400	18.39	20231031	0.78	N	307950	500	137 억	435947	N	N	0	N	N
118	20241011	111100	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154400	400	2	0.26	2200025900	14268	29.29	154100	154800	153500	200000	107800	154000	154193.43	1.59	-279	156933	155466	154633	153166	152333	155050	152750	137	46000	500	110880	100	1	27423982	42343	30.73	2.68	12	0.05	5024.00	57615.00	216000	20231227	-28.52	129400	20231031	19.32	214000	-27.85	20240102	133500	15.66	20240419	216000	-28.52	20231227	129400	19.32	20231031	0.78	N	307950	500	137 억	435947	N	N	0	N	N
119	20241011	101109	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154300	300	2	0.19	1421438700	9226	18.94	154100	154800	153500	200000	107800	154000	154069.03	1.59	172	156933	155466	154633	153166	152333	155050	152750	137	46000	500	110880	100	1	27423982	42315	30.71	2.68	12	0.03	5024.00	57615.00	216000	20231227	-28.56	129400	20231031	19.24	214000	-27.90	20240102	133500	15.58	20240419	216000	-28.56	20231227	129400	19.24	20231031	0.78	N	307950	500	137 억	435947	N	N	0	N	N
120	20241011	091105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154300	300	2	0.19	294663300	1908	3.92	154100	154800	154100	200000	107800	154000	154442.89	1.59	514	156933	155466	154633	153166	152333	155050	152750	137	46000	500	110880	100	1	27423982	42315	30.71	2.68	12	0.01	5024.00	57615.00	216000	20231227	-28.56	129400	20231031	19.24	214000	-27.90	20240102	133500	15.58	20240419	216000	-28.56	20231227	129400	19.24	20231031	0.78	N	307950	500	137 억	435947	N	N	0	N	N
121	20241010	161128	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154000	-100	5	-0.06	7468729600	48292	67.42	155000	156100	153800	200000	107900	154100	154660.41	1.60	5172	158366	156232	155166	153032	151966	155700	152500	137	45900	500	110950	100	1	27423982	42233	30.65	2.67	12	0.18	5024.00	57615.00	216000	20231227	-28.70	129400	20231031	19.01	214000	-28.04	20240102	133500	15.36	20240419	216000	-28.70	20231227	129400	19.01	20231031	0.77	N	307950	500	137 억	439652	N	N	0	N	N
122	20241010	151146	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	153900	-200	5	-0.13	6929550800	44790	62.53	155000	156100	153900	200000	107900	154100	154712.10	1.60	4871	158366	156232	155166	153032	151966	155700	152500	137	45900	500	110950	100	1	27423982	42206	30.63	2.67	12	0.16	5024.00	57615.00	216000	20231227	-28.75	129400	20231031	18.93	214000	-28.08	20240102	133500	15.28	20240419	216000	-28.75	20231227	129400	18.93	20231031	0.77	N	307950	500	137 억	439652	N	N	0	N	N
123	20241010	141140	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154100	0	3	0.00	5373730100	34693	48.43	155000	156100	154000	200000	107900	154100	154893.95	1.60	4198	158366	156232	155166	153032	151966	155700	152500	137	45900	500	110950	100	1	27423982	42260	30.67	2.67	12	0.13	5024.00	57615.00	216000	20231227	-28.66	129400	20231031	19.09	214000	-27.99	20240102	133500	15.43	20240419	216000	-28.66	20231227	129400	19.09	20231031	0.77	N	307950	500	137 억	439652	N	N	0	N	N
124	20241010	131136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154200	100	2	0.06	4147396900	26737	37.33	155000	156100	154100	200000	107900	154100	155118.53	1.60	3483	158366	156232	155166	153032	151966	155700	152500	137	45900	500	110950	100	1	27423982	42288	30.69	2.68	12	0.10	5024.00	57615.00	216000	20231227	-28.61	129400	20231031	19.17	214000	-27.94	20240102	133500	15.51	20240419	216000	-28.61	20231227	129400	19.17	20231031	0.77	N	307950	500	137 억	439652	N	N	0	N	N
125	20241010	121136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154800	700	2	0.45	3361669900	21650	30.23	155000	156100	154500	200000	107900	154100	155273.82	1.60	3019	158366	156232	155166	153032	151966	155700	152500	137	45900	500	110950	100	1	27423982	42452	30.81	2.69	12	0.08	5024.00	57615.00	216000	20231227	-28.33	129400	20231031	19.63	214000	-27.66	20240102	133500	15.96	20240419	216000	-28.33	20231227	129400	19.63	20231031	0.77	N	307950	500	137 억	439652	N	N	0	N	N
126	20241010	111135	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154600	500	2	0.32	2727288200	17549	24.50	155000	156100	154600	200000	107900	154100	155410.42	1.60	2717	158366	156232	155166	153032	151966	155700	152500	137	45900	500	110950	100	1	27423982	42397	30.77	2.68	12	0.06	5024.00	57615.00	216000	20231227	-28.43	129400	20231031	19.47	214000	-27.76	20240102	133500	15.81	20240419	216000	-28.43	20231227	129400	19.47	20231031	0.77	N	307950	500	137 억	439652	N	N	0	N	N
127	20241010	101134	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155400	1300	2	0.84	2123351600	13660	19.07	155000	156100	154700	200000	107900	154100	155443.70	1.60	1992	158366	156232	155166	153032	151966	155700	152500	137	45900	500	110950	100	1	27423982	42617	30.93	2.70	12	0.05	5024.00	57615.00	216000	20231227	-28.06	129400	20231031	20.09	214000	-27.38	20240102	133500	16.40	20240419	216000	-28.06	20231227	129400	20.09	20231031	0.77	N	307950	500	137 억	439652	N	N	0	N	N
128	20241010	091138	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155500	1400	2	0.91	621934100	4003	5.59	155000	155800	155000	200000	107900	154100	155369.22	1.60	938	158366	156232	155166	153032	151966	155700	152500	137	45900	500	110950	100	1	27423982	42644	30.95	2.70	12	0.01	5024.00	57615.00	216000	20231227	-28.01	129400	20231031	20.17	214000	-27.34	20240102	133500	16.48	20240419	216000	-28.01	20231227	129400	20.17	20231031	0.77	N	307950	500	137 억	439652	N	N	0	N	N
129	20241008	161125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154100	-4800	5	-3.02	11050944800	71309	171.76	157200	157300	154100	206500	111300	158900	154970.04	1.67	-19710	162433	160666	159433	157666	156433	160050	157050	137	47600	500	114400	100	1	27423982	42260	30.67	2.67	12	0.26	5024.00	57615.00	216000	20231227	-28.66	129400	20231031	19.09	214000	-27.99	20240102	133500	15.43	20240419	216000	-28.66	20231227	129400	19.09	20231031	0.78	N	307950	500	137 억	457098	N	N	3	N	N
130	20241008	151136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154100	-4800	5	-3.02	10420802400	67220	161.91	157200	157300	154100	206500	111300	158900	155018.86	1.67	-17501	162433	160666	159433	157666	156433	160050	157050	137	47600	500	114400	100	1	27423982	42260	30.67	2.67	12	0.25	5024.00	57615.00	216000	20231227	-28.66	129400	20231031	19.09	214000	-27.99	20240102	133500	15.43	20240419	216000	-28.66	20231227	129400	19.09	20231031	0.78	N	307950	500	137 억	457098	N	N	3	N	N
131	20241008	141131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154200	-4700	5	-2.96	9275061000	59788	144.01	157200	157300	154100	206500	111300	158900	155125.41	1.67	-15724	162433	160666	159433	157666	156433	160050	157050	137	47600	500	114400	100	1	27423982	42288	30.69	2.68	12	0.22	5024.00	57615.00	216000	20231227	-28.61	129400	20231031	19.17	214000	-27.94	20240102	133500	15.51	20240419	216000	-28.61	20231227	129400	19.17	20231031	0.78	N	307950	500	137 억	457098	N	N	3	N	N
132	20241008	131129	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154300	-4600	5	-2.89	7420562600	47763	115.05	157200	157300	154100	206500	111300	158900	155353.84	1.67	-11603	162433	160666	159433	157666	156433	160050	157050	137	47600	500	114400	100	1	27423982	42315	30.71	2.68	12	0.17	5024.00	57615.00	216000	20231227	-28.56	129400	20231031	19.24	214000	-27.90	20240102	133500	15.58	20240419	216000	-28.56	20231227	129400	19.24	20231031	0.78	N	307950	500	137 억	457098	N	N	3	N	N
133	20241008	121131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154300	-4600	5	-2.89	6169067600	39651	95.51	157200	157300	154100	206500	111300	158900	155574.77	1.67	-9172	162433	160666	159433	157666	156433	160050	157050	137	47600	500	114400	100	1	27423982	42315	30.71	2.68	12	0.14	5024.00	57615.00	216000	20231227	-28.56	129400	20231031	19.24	214000	-27.90	20240102	133500	15.58	20240419	216000	-28.56	20231227	129400	19.24	20231031	0.78	N	307950	500	137 억	457098	N	N	3	N	N
134	20241008	111129	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154700	-4200	5	-2.64	5111613500	32808	79.02	157200	157300	154100	206500	111300	158900	155793.27	1.67	-8238	162433	160666	159433	157666	156433	160050	157050	137	47600	500	114400	100	1	27423982	42425	30.79	2.69	12	0.12	5024.00	57615.00	216000	20231227	-28.38	129400	20231031	19.55	214000	-27.71	20240102	133500	15.88	20240419	216000	-28.38	20231227	129400	19.55	20231031	0.78	N	307950	500	137 억	457098	N	N	3	N	N
135	20241008	101130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155600	-3300	5	-2.08	3248098800	20774	50.04	157200	157300	155500	206500	111300	158900	156340.24	1.67	-4968	162433	160666	159433	157666	156433	160050	157050	137	47600	500	114400	100	1	27423982	42672	30.97	2.70	12	0.08	5024.00	57615.00	216000	20231227	-27.96	129400	20231031	20.25	214000	-27.29	20240102	133500	16.55	20240419	216000	-27.96	20231227	129400	20.25	20231031	0.78	N	307950	500	137 억	457098	N	N	3	N	N
136	20241008	091132	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156700	-2200	5	-1.38	804054700	5119	12.33	157200	157300	156600	206500	111300	158900	157031.74	1.67	-1275	162433	160666	159433	157666	156433	160050	157050	137	47600	500	114400	100	1	27423982	42973	31.19	2.72	12	0.02	5024.00	57615.00	216000	20231227	-27.45	129400	20231031	21.10	214000	-26.78	20240102	133500	17.38	20240419	216000	-27.45	20231227	129400	21.10	20231031	0.78	N	307950	500	137 억	457098	N	N	3	N	N
137	20241007	161146	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158900	400	2	0.25	6571746000	41291	107.74	160400	161200	158200	206000	111000	158500	159160.57	1.68	-4538	162033	160266	156833	155066	151633	161150	155950	137	47500	500	114120	100	1	27423982	43577	31.63	2.76	12	0.15	5024.00	57615.00	216000	20231227	-26.44	129400	20231031	22.80	214000	-25.75	20240102	133500	19.03	20240419	216000	-26.44	20231227	129400	22.80	20231031	0.77	N	307950	500	137 억	461317	N	N	3	N	N
138	20241007	151058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158700	200	2	0.13	6185673300	38861	101.40	160400	161200	158200	206000	111000	158500	159174.32	1.68	-4433	162033	160266	156833	155066	151633	161150	155950	137	47500	500	114120	100	1	27423982	43522	31.59	2.75	12	0.14	5024.00	57615.00	216000	20231227	-26.53	129400	20231031	22.64	214000	-25.84	20240102	133500	18.88	20240419	216000	-26.53	20231227	129400	22.64	20231031	0.77	N	307950	500	137 억	461317	N	N	13	N	N
139	20241007	141119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159600	1100	2	0.69	4996917000	31382	81.88	160400	161200	158200	206000	111000	158500	159228.76	1.68	-3547	162033	160266	156833	155066	151633	161150	155950	137	47500	500	114120	100	1	27423982	43769	31.77	2.77	12	0.11	5024.00	57615.00	216000	20231227	-26.11	129400	20231031	23.34	214000	-25.42	20240102	133500	19.55	20240419	216000	-26.11	20231227	129400	23.34	20231031	0.77	N	307950	500	137 억	461317	N	N	13	N	N
140	20241007	131053	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158800	300	2	0.19	4178331000	26246	68.48	160400	161200	158200	206000	111000	158500	159198.77	1.68	-3941	162033	160266	156833	155066	151633	161150	155950	137	47500	500	114120	100	1	27423982	43549	31.61	2.76	12	0.10	5024.00	57615.00	216000	20231227	-26.48	129400	20231031	22.72	214000	-25.79	20240102	133500	18.95	20240419	216000	-26.48	20231227	129400	22.72	20231031	0.77	N	307950	500	137 억	461317	N	N	13	N	N
141	20241007	121119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158800	300	2	0.19	3818161400	23980	62.57	160400	161200	158200	206000	111000	158500	159222.74	1.68	-3642	162033	160266	156833	155066	151633	161150	155950	137	47500	500	114120	100	1	27423982	43549	31.61	2.76	12	0.09	5024.00	57615.00	216000	20231227	-26.48	129400	20231031	22.72	214000	-25.79	20240102	133500	18.95	20240419	216000	-26.48	20231227	129400	22.72	20231031	0.77	N	307950	500	137 억	461317	N	N	13	N	N
142	20241007	111037	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158400	-100	5	-0.06	3179257800	19964	52.09	160400	161200	158200	206000	111000	158500	159249.54	1.68	-3223	162033	160266	156833	155066	151633	161150	155950	137	47500	500	114120	100	1	27423982	43440	31.53	2.75	12	0.07	5024.00	57615.00	216000	20231227	-26.67	129400	20231031	22.41	214000	-25.98	20240102	133500	18.65	20240419	216000	-26.67	20231227	129400	22.41	20231031	0.77	N	307950	500	137 억	461317	N	N	13	N	N
143	20241007	101031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158900	400	2	0.25	2496588500	15661	40.86	160400	161200	158500	206000	111000	158500	159414.37	1.68	-1991	162033	160266	156833	155066	151633	161150	155950	137	47500	500	114120	100	1	27423982	43577	31.63	2.76	12	0.06	5024.00	57615.00	216000	20231227	-26.44	129400	20231031	22.80	214000	-25.75	20240102	133500	19.03	20240419	216000	-26.44	20231227	129400	22.80	20231031	0.77	N	307950	500	137 억	461317	N	N	13	N	N
144	20241007	091113	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	159400	900	2	0.57	1207041200	7550	19.70	160400	161200	158800	206000	111000	158500	159873.01	1.68	-710	162033	160266	156833	155066	151633	161150	155950	137	47500	500	114120	100	1	27423982	43714	31.73	2.77	12	0.03	5024.00	57615.00	216000	20231227	-26.20	129400	20231031	23.18	214000	-25.51	20240102	133500	19.40	20240419	216000	-26.20	20231227	129400	23.18	20231031	0.77	N	307950	500	137 억	461317	N	N	13	N	N
145	20241004	161001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158500	3300	2	2.13	5933910600	37933	89.36	155000	158600	153400	201500	108700	155200	156429.77	1.70	-3377	158066	156632	155166	153732	152266	155900	153000	137	46300	500	111740	100	1	27423982	43467	31.55	2.75	12	0.14	5024.00	57615.00	216000	20231227	-26.62	129400	20231031	22.49	214000	-25.93	20240102	133500	18.73	20240419	216000	-26.62	20231227	129400	22.49	20231031	0.77	N	307950	500	137 억	466232	N	N	13	N	N
146	20241004	151017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	158100	2900	2	1.87	5457941000	34928	82.28	155000	158400	153400	201500	108700	155200	156262.93	1.70	-3202	158066	156632	155166	153732	152266	155900	153000	137	46300	500	111740	100	1	27423982	43357	31.47	2.74	12	0.13	5024.00	57615.00	216000	20231227	-26.81	129400	20231031	22.18	214000	-26.12	20240102	133500	18.43	20240419	216000	-26.81	20231227	129400	22.18	20231031	0.77	N	307950	500	137 억	466232	N	N	8	N	N
147	20241004	140959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157300	2100	2	1.35	4328988400	27775	65.43	155000	157500	153400	201500	108700	155200	155859.41	1.70	-3368	158066	156632	155166	153732	152266	155900	153000	137	46300	500	111740	100	1	27423982	43138	31.31	2.73	12	0.10	5024.00	57615.00	216000	20231227	-27.18	129400	20231031	21.56	214000	-26.50	20240102	133500	17.83	20240419	216000	-27.18	20231227	129400	21.56	20231031	0.77	N	307950	500	137 억	466232	N	N	8	N	N
148	20241004	131014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156700	1500	2	0.97	3603586700	23155	54.55	155000	157500	153400	201500	108700	155200	155629.06	1.70	-3151	158066	156632	155166	153732	152266	155900	153000	137	46300	500	111740	100	1	27423982	42973	31.19	2.72	12	0.08	5024.00	57615.00	216000	20231227	-27.45	129400	20231031	21.10	214000	-26.78	20240102	133500	17.38	20240419	216000	-27.45	20231227	129400	21.10	20231031	0.77	N	307950	500	137 억	466232	N	N	8	N	N
149	20241004	121011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	157200	2000	2	1.29	3023731200	19455	45.83	155000	157500	153400	201500	108700	155200	155421.92	1.70	-2545	158066	156632	155166	153732	152266	155900	153000	137	46300	500	111740	100	1	27423982	43110	31.29	2.73	12	0.07	5024.00	57615.00	216000	20231227	-27.22	129400	20231031	21.48	214000	-26.54	20240102	133500	17.75	20240419	216000	-27.22	20231227	129400	21.48	20231031	0.77	N	307950	500	137 억	466232	N	N	8	N	N
150	20241004	111003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156500	1300	2	0.84	2426170400	15651	36.87	155000	156900	153400	201500	108700	155200	155016.84	1.70	-3200	158066	156632	155166	153732	152266	155900	153000	137	46300	500	111740	100	1	27423982	42919	31.15	2.72	12	0.06	5024.00	57615.00	216000	20231227	-27.55	129400	20231031	20.94	214000	-26.87	20240102	133500	17.23	20240419	216000	-27.55	20231227	129400	20.94	20231031	0.77	N	307950	500	137 억	466232	N	N	8	N	N
151	20241004	101007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156000	800	2	0.52	1597764100	10357	24.40	155000	156400	153400	201500	108700	155200	154268.11	1.70	-2579	158066	156632	155166	153732	152266	155900	153000	137	46300	500	111740	100	1	27423982	42781	31.05	2.71	12	0.04	5024.00	57615.00	216000	20231227	-27.78	129400	20231031	20.56	214000	-27.10	20240102	133500	16.85	20240419	216000	-27.78	20231227	129400	20.56	20231031	0.77	N	307950	500	137 억	466232	N	N	8	N	N
152	20241004	091010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154500	-700	5	-0.45	369216000	2395	5.64	155000	155200	153500	201500	108700	155200	154156.81	1.70	-841	158066	156632	155166	153732	152266	155900	153000	137	46300	500	111740	100	1	27423982	42370	30.75	2.68	12	0.01	5024.00	57615.00	216000	20231227	-28.47	129400	20231031	19.40	214000	-27.80	20240102	133500	15.73	20240419	216000	-28.47	20231227	129400	19.40	20231031	0.77	N	307950	500	137 억	466232	N	N	8	N	N
153	20241002	161000	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155200	-1100	5	-0.70	6525634400	42093	69.12	155500	156600	153700	203000	109500	156300	155021.71	1.72	-4480	161966	159132	157566	154732	153166	158350	153950	137	46700	500	112530	100	1	27423982	42562	30.89	2.69	12	0.15	5024.00	57615.00	216000	20231227	-28.15	129400	20231031	19.94	214000	-27.48	20240102	133500	16.25	20240419	216000	-28.15	20231227	129400	19.94	20231031	0.76	N	307950	500	137 억	471505	N	N	8	N	N
154	20241002	151011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155100	-1200	5	-0.77	6266789800	40425	66.38	155500	156600	153700	203000	109500	156300	155015.58	1.72	-4180	161966	159132	157566	154732	153166	158350	153950	137	46700	500	112530	100	1	27423982	42535	30.87	2.69	12	0.15	5024.00	57615.00	216000	20231227	-28.19	129400	20231031	19.86	214000	-27.52	20240102	133500	16.18	20240419	216000	-28.19	20231227	129400	19.86	20231031	0.76	N	307950	500	137 억	471505	N	N	48	N	N
155	20241002	141013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155500	-800	5	-0.51	5509140200	35551	58.38	155500	156600	153700	203000	109500	156300	154956.03	1.72	-3663	161966	159132	157566	154732	153166	158350	153950	137	46700	500	112530	100	1	27423982	42644	30.95	2.70	12	0.13	5024.00	57615.00	216000	20231227	-28.01	129400	20231031	20.17	214000	-27.34	20240102	133500	16.48	20240419	216000	-28.01	20231227	129400	20.17	20231031	0.76	N	307950	500	137 억	471505	N	N	48	N	N
156	20241002	131003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	156400	100	2	0.06	4918769800	31757	52.15	155500	156500	153700	203000	109500	156300	154877.79	1.72	-3999	161966	159132	157566	154732	153166	158350	153950	137	46700	500	112530	100	1	27423982	42891	31.13	2.71	12	0.12	5024.00	57615.00	216000	20231227	-27.59	129400	20231031	20.87	214000	-26.92	20240102	133500	17.15	20240419	216000	-27.59	20231227	129400	20.87	20231031	0.76	N	307950	500	137 억	471505	N	N	48	N	N
157	20241002	121003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154700	-1600	5	-1.02	4375483900	28270	46.42	155500	156000	153700	203000	109500	156300	154762.74	1.72	-4473	161966	159132	157566	154732	153166	158350	153950	137	46700	500	112530	100	1	27423982	42425	30.79	2.69	12	0.10	5024.00	57615.00	216000	20231227	-28.38	129400	20231031	19.55	214000	-27.71	20240102	133500	15.88	20240419	216000	-28.38	20231227	129400	19.55	20231031	0.76	N	307950	500	137 억	471505	N	N	48	N	N
158	20241002	110951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154900	-1400	5	-0.90	3761791100	24316	39.93	155500	156000	153700	203000	109500	156300	154689.65	1.72	-4571	161966	159132	157566	154732	153166	158350	153950	137	46700	500	112530	100	1	27423982	42480	30.83	2.69	12	0.09	5024.00	57615.00	216000	20231227	-28.29	129400	20231031	19.71	214000	-27.62	20240102	133500	16.03	20240419	216000	-28.29	20231227	129400	19.71	20231031	0.76	N	307950	500	137 억	471505	N	N	48	N	N
159	20241002	100947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	154100	-2200	5	-1.41	2887828200	18662	30.64	155500	156000	153700	203000	109500	156300	154725.03	1.72	-4835	161966	159132	157566	154732	153166	158350	153950	137	46700	500	112530	100	1	27423982	42260	30.67	2.67	12	0.07	5024.00	57615.00	216000	20231227	-28.66	129400	20231031	19.09	214000	-27.99	20240102	133500	15.43	20240419	216000	-28.66	20231227	129400	19.09	20231031	0.76	N	307950	500	137 억	471505	N	N	48	N	N
160	20241002	090948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	155400	-900	5	-0.58	706915100	4553	7.48	155500	155800	154700	203000	109500	156300	155210.46	1.72	-174	161966	159132	157566	154732	153166	158350	153950	137	46700	500	112530	100	1	27423982	42617	30.93	2.70	12	0.02	5024.00	57615.00	216000	20231227	-28.06	129400	20231031	20.09	214000	-27.38	20240102	133500	16.40	20240419	216000	-28.06	20231227	129400	20.09	20231031	0.76	N	307950	500	137 억	471505	N	N	48	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History