KissMeData/058850/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

67 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	160623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2850	-20	5	-0.70	780839630	274046	90.97	2855	2905	2805	3730	2010	2870	2849.30	4.48	38360	2953	2911	2883	2841	2813	2897	2827	238	860	500	2060	5	1	42685000	1217	8.31	0.60	12	0.64	343.00	4747.00	4545	20240123	-37.29	2360	20240909	20.76	4545	-37.29	20240123	2360	20.76	20240909	4545	-37.29	20240123	2360	20.76	20240909	4.98	N	058850	500	238 억	1910859	N	N	1	N	N
3	20241031	150630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2865	-5	5	-0.17	706161375	247892	82.29	2855	2905	2805	3730	2010	2870	2848.67	4.48	26934	2953	2911	2883	2841	2813	2897	2827	238	860	500	2060	5	1	42685000	1223	8.35	0.60	12	0.58	343.00	4747.00	4545	20240123	-36.96	2360	20240909	21.40	4545	-36.96	20240123	2360	21.40	20240909	4545	-36.96	20240123	2360	21.40	20240909	4.98	N	058850	500	238 억	1910859	N	N	0	N	N
4	20241031	140630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2875	5	2	0.17	559403675	196851	65.34	2855	2895	2805	3730	2010	2870	2841.76	4.48	10885	2953	2911	2883	2841	2813	2897	2827	238	860	500	2060	5	1	42685000	1227	8.38	0.61	12	0.46	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	4545	-36.74	20240123	2360	21.82	20240909	4545	-36.74	20240123	2360	21.82	20240909	4.98	N	058850	500	238 억	1910859	N	N	0	N	N
5	20241031	130629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2890	20	2	0.70	489079095	172415	57.23	2855	2890	2805	3730	2010	2870	2836.64	4.48	11665	2953	2911	2883	2841	2813	2897	2827	238	860	500	2060	5	1	42685000	1234	8.43	0.61	12	0.40	343.00	4747.00	4545	20240123	-36.41	2360	20240909	22.46	4545	-36.41	20240123	2360	22.46	20240909	4545	-36.41	20240123	2360	22.46	20240909	4.98	N	058850	500	238 억	1910859	N	N	0	N	N
6	20241031	120629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2865	-5	5	-0.17	423250065	149523	49.63	2855	2870	2805	3730	2010	2870	2830.67	4.48	8760	2953	2911	2883	2841	2813	2897	2827	238	860	500	2060	5	1	42685000	1223	8.35	0.60	12	0.35	343.00	4747.00	4545	20240123	-36.96	2360	20240909	21.40	4545	-36.96	20240123	2360	21.40	20240909	4545	-36.96	20240123	2360	21.40	20240909	4.98	N	058850	500	238 억	1910859	N	N	0	N	N
7	20241031	110629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2840	-30	5	-1.05	360438080	127532	42.33	2855	2860	2805	3730	2010	2870	2826.26	4.48	2891	2953	2911	2883	2841	2813	2897	2827	238	860	500	2060	5	1	42685000	1212	8.28	0.60	12	0.30	343.00	4747.00	4545	20240123	-37.51	2360	20240909	20.34	4545	-37.51	20240123	2360	20.34	20240909	4545	-37.51	20240123	2360	20.34	20240909	4.98	N	058850	500	238 억	1910859	N	N	0	N	N
8	20241031	100629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2825	-45	5	-1.57	258806270	91621	30.41	2855	2860	2805	3730	2010	2870	2824.75	4.48	-14209	2953	2911	2883	2841	2813	2897	2827	238	860	500	2060	5	1	42685000	1206	8.24	0.60	12	0.21	343.00	4747.00	4545	20240123	-37.84	2360	20240909	19.70	4545	-37.84	20240123	2360	19.70	20240909	4545	-37.84	20240123	2360	19.70	20240909	4.98	N	058850	500	238 억	1910859	N	N	0	N	N
9	20241031	090627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2820	-50	5	-1.74	129384620	45624	15.14	2855	2860	2810	3730	2010	2870	2835.89	4.48	-9901	2953	2911	2883	2841	2813	2897	2827	238	860	500	2060	5	1	42685000	1204	8.22	0.59	12	0.11	343.00	4747.00	4545	20240123	-37.95	2360	20240909	19.49	4545	-37.95	20240123	2360	19.49	20240909	4545	-37.95	20240123	2360	19.49	20240909	4.98	N	058850	500	238 억	1910859	N	N	0	N	N
10	20241030	160625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2870	-25	5	-0.86	851014790	295253	128.91	2885	2925	2855	3760	2030	2895	2882.32	4.51	-15428	2928	2911	2888	2871	2848	2915	2875	238	865	500	2080	5	1	42685000	1225	8.37	0.60	12	0.69	343.00	4747.00	4545	20240123	-36.85	2360	20240909	21.61	4545	-36.85	20240123	2360	21.61	20240909	4545	-36.85	20240123	2360	21.61	20240909	5.06	N	058850	500	238 억	1926606	N	N	0	N	N
11	20241030	150640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2870	-25	5	-0.86	793712540	275264	120.18	2885	2925	2855	3760	2030	2895	2883.46	4.51	-26570	2928	2911	2888	2871	2848	2915	2875	238	865	500	2080	5	1	42685000	1225	8.37	0.60	12	0.64	343.00	4747.00	4545	20240123	-36.85	2360	20240909	21.61	4545	-36.85	20240123	2360	21.61	20240909	4545	-36.85	20240123	2360	21.61	20240909	5.06	N	058850	500	238 억	1926606	N	N	0	N	N
12	20241030	140630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2875	-20	5	-0.69	700156235	242637	105.94	2885	2925	2855	3760	2030	2895	2885.61	4.51	-24734	2928	2911	2888	2871	2848	2915	2875	238	865	500	2080	5	1	42685000	1227	8.38	0.61	12	0.57	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	4545	-36.74	20240123	2360	21.82	20240909	4545	-36.74	20240123	2360	21.82	20240909	5.06	N	058850	500	238 억	1926606	N	N	0	N	N
13	20241030	130631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2885	-10	5	-0.35	629073885	217954	95.16	2885	2925	2855	3760	2030	2895	2886.27	4.51	-17194	2928	2911	2888	2871	2848	2915	2875	238	865	500	2080	5	1	42685000	1231	8.41	0.61	12	0.51	343.00	4747.00	4545	20240123	-36.52	2360	20240909	22.25	4545	-36.52	20240123	2360	22.25	20240909	4545	-36.52	20240123	2360	22.25	20240909	5.06	N	058850	500	238 억	1926606	N	N	0	N	N
14	20241030	120638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2880	-15	5	-0.52	519273115	179745	78.48	2885	2925	2855	3760	2030	2895	2888.94	4.51	-25424	2928	2911	2888	2871	2848	2915	2875	238	865	500	2080	5	1	42685000	1229	8.40	0.61	12	0.42	343.00	4747.00	4545	20240123	-36.63	2360	20240909	22.03	4545	-36.63	20240123	2360	22.03	20240909	4545	-36.63	20240123	2360	22.03	20240909	5.06	N	058850	500	238 억	1926606	N	N	0	N	N
15	20241030	110628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2885	-10	5	-0.35	360996485	124639	54.42	2885	2925	2880	3760	2030	2895	2896.34	4.51	-2476	2928	2911	2888	2871	2848	2915	2875	238	865	500	2080	5	1	42685000	1231	8.41	0.61	12	0.29	343.00	4747.00	4545	20240123	-36.52	2360	20240909	22.25	4545	-36.52	20240123	2360	22.25	20240909	4545	-36.52	20240123	2360	22.25	20240909	5.06	N	058850	500	238 억	1926606	N	N	0	N	N
16	20241030	100626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	10	2	0.35	274892685	94834	41.41	2885	2925	2880	3760	2030	2895	2898.67	4.51	-2886	2928	2911	2888	2871	2848	2915	2875	238	865	500	2080	5	1	42685000	1240	8.47	0.61	12	0.22	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	5.06	N	058850	500	238 억	1926606	N	N	0	N	N
17	20241030	090630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2910	15	2	0.52	60833185	21057	9.19	2885	2910	2880	3760	2030	2895	2888.98	4.51	10462	2928	2911	2888	2871	2848	2915	2875	238	865	500	2080	5	1	42685000	1242	8.48	0.61	12	0.05	343.00	4747.00	4545	20240123	-35.97	2360	20240909	23.31	4545	-35.97	20240123	2360	23.31	20240909	4545	-35.97	20240123	2360	23.31	20240909	5.06	N	058850	500	238 억	1926606	N	N	0	N	N
18	20241029	160607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2895	0	3	0.00	647580520	224722	44.60	2895	2905	2865	3760	2030	2895	2881.69	4.53	-8273	3005	2950	2865	2810	2725	2977	2837	238	865	500	2080	5	1	42685000	1236	8.44	0.61	12	0.53	343.00	4747.00	4545	20240123	-36.30	2360	20240909	22.67	4545	-36.30	20240123	2360	22.67	20240909	4545	-36.30	20240123	2360	22.67	20240909	5.26	N	058850	500	238 억	1933760	N	N	0	N	N
19	20241029	150618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2885	-10	5	-0.35	590995380	205159	40.72	2895	2905	2865	3760	2030	2895	2880.66	4.53	-7358	3005	2950	2865	2810	2725	2977	2837	238	865	500	2080	5	1	42685000	1231	8.41	0.61	12	0.48	343.00	4747.00	4545	20240123	-36.52	2360	20240909	22.25	4545	-36.52	20240123	2360	22.25	20240909	4545	-36.52	20240123	2360	22.25	20240909	5.26	N	058850	500	238 억	1933760	N	N	0	N	N
20	20241029	140552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2890	-5	5	-0.17	476542090	165589	32.87	2895	2900	2865	3760	2030	2895	2877.85	4.53	-9697	3005	2950	2865	2810	2725	2977	2837	238	865	500	2080	5	1	42685000	1234	8.43	0.61	12	0.39	343.00	4747.00	4545	20240123	-36.41	2360	20240909	22.46	4545	-36.41	20240123	2360	22.46	20240909	4545	-36.41	20240123	2360	22.46	20240909	5.26	N	058850	500	238 억	1933760	N	N	0	N	N
21	20241029	130611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2895	0	3	0.00	433650640	150699	29.91	2895	2900	2865	3760	2030	2895	2877.58	4.53	-5901	3005	2950	2865	2810	2725	2977	2837	238	865	500	2080	5	1	42685000	1236	8.44	0.61	12	0.35	343.00	4747.00	4545	20240123	-36.30	2360	20240909	22.67	4545	-36.30	20240123	2360	22.67	20240909	4545	-36.30	20240123	2360	22.67	20240909	5.26	N	058850	500	238 억	1933760	N	N	0	N	N
22	20241029	120614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2880	-15	5	-0.52	267727345	93023	18.46	2895	2900	2865	3760	2030	2895	2878.06	4.53	6137	3005	2950	2865	2810	2725	2977	2837	238	865	500	2080	5	1	42685000	1229	8.40	0.61	12	0.22	343.00	4747.00	4545	20240123	-36.63	2360	20240909	22.03	4545	-36.63	20240123	2360	22.03	20240909	4545	-36.63	20240123	2360	22.03	20240909	5.26	N	058850	500	238 억	1933760	N	N	0	N	N
23	20241029	110630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2875	-20	5	-0.69	223153385	77551	15.39	2895	2900	2865	3760	2030	2895	2877.48	4.53	922	3005	2950	2865	2810	2725	2977	2837	238	865	500	2080	5	1	42685000	1227	8.38	0.61	12	0.18	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	4545	-36.74	20240123	2360	21.82	20240909	4545	-36.74	20240123	2360	21.82	20240909	5.26	N	058850	500	238 억	1933760	N	N	0	N	N
24	20241029	100613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2890	-5	5	-0.17	172153080	59818	11.87	2895	2900	2865	3760	2030	2895	2877.92	4.53	8530	3005	2950	2865	2810	2725	2977	2837	238	865	500	2080	5	1	42685000	1234	8.43	0.61	12	0.14	343.00	4747.00	4545	20240123	-36.41	2360	20240909	22.46	4545	-36.41	20240123	2360	22.46	20240909	4545	-36.41	20240123	2360	22.46	20240909	5.26	N	058850	500	238 억	1933760	N	N	0	N	N
25	20241028	160606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2895	115	2	4.14	1429539505	497967	102.10	2780	2920	2780	3610	1950	2780	2870.64	4.04	229213	2930	2855	2815	2740	2700	2835	2720	238	830	500	2000	5	1	42685000	1236	8.44	0.61	12	1.17	343.00	4747.00	4545	20240123	-36.30	2360	20240909	22.67	4545	-36.30	20240123	2360	22.67	20240909	4545	-36.30	20240123	2360	22.67	20240909	5.35	N	058850	500	238 억	1725977	N	N	0	N	N
26	20241028	150610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2895	115	2	4.14	1303022505	454262	93.14	2780	2920	2780	3610	1950	2780	2868.44	4.04	208911	2930	2855	2815	2740	2700	2835	2720	238	830	500	2000	5	1	42685000	1236	8.44	0.61	12	1.06	343.00	4747.00	4545	20240123	-36.30	2360	20240909	22.67	4545	-36.30	20240123	2360	22.67	20240909	4545	-36.30	20240123	2360	22.67	20240909	5.35	N	058850	500	238 억	1725977	N	N	0	N	N
27	20241028	140612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2900	120	2	4.32	1124152305	392676	80.51	2780	2905	2780	3610	1950	2780	2862.80	4.04	181440	2930	2855	2815	2740	2700	2835	2720	238	830	500	2000	5	1	42685000	1238	8.45	0.61	12	0.92	343.00	4747.00	4545	20240123	-36.19	2360	20240909	22.88	4545	-36.19	20240123	2360	22.88	20240909	4545	-36.19	20240123	2360	22.88	20240909	5.35	N	058850	500	238 억	1725977	N	N	0	N	N
28	20241028	130608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2900	120	2	4.32	988829755	345982	70.94	2780	2900	2780	3610	1950	2780	2858.04	4.04	153771	2930	2855	2815	2740	2700	2835	2720	238	830	500	2000	5	1	42685000	1238	8.45	0.61	12	0.81	343.00	4747.00	4545	20240123	-36.19	2360	20240909	22.88	4545	-36.19	20240123	2360	22.88	20240909	4545	-36.19	20240123	2360	22.88	20240909	5.35	N	058850	500	238 억	1725977	N	N	0	N	N
29	20241028	120610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2885	105	2	3.78	815504375	285916	58.62	2780	2895	2780	3610	1950	2780	2852.25	4.04	120254	2930	2855	2815	2740	2700	2835	2720	238	830	500	2000	5	1	42685000	1231	8.41	0.61	12	0.67	343.00	4747.00	4545	20240123	-36.52	2360	20240909	22.25	4545	-36.52	20240123	2360	22.25	20240909	4545	-36.52	20240123	2360	22.25	20240909	5.35	N	058850	500	238 억	1725977	N	N	0	N	N
30	20241028	110520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2865	85	2	3.06	622450240	218714	44.84	2780	2895	2780	3610	1950	2780	2845.96	4.04	89761	2930	2855	2815	2740	2700	2835	2720	238	830	500	2000	5	1	42685000	1223	8.35	0.60	12	0.51	343.00	4747.00	4545	20240123	-36.96	2360	20240909	21.40	4545	-36.96	20240123	2360	21.40	20240909	4545	-36.96	20240123	2360	21.40	20240909	5.35	N	058850	500	238 억	1725977	N	N	0	N	N
31	20241028	100606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2865	85	2	3.06	502862285	177050	36.30	2780	2895	2780	3610	1950	2780	2840.23	4.04	66652	2930	2855	2815	2740	2700	2835	2720	238	830	500	2000	5	1	42685000	1223	8.35	0.60	12	0.41	343.00	4747.00	4545	20240123	-36.96	2360	20240909	21.40	4545	-36.96	20240123	2360	21.40	20240909	4545	-36.96	20240123	2360	21.40	20240909	5.35	N	058850	500	238 억	1725977	N	N	0	N	N
32	20241028	090606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2820	40	2	1.44	129371975	46248	9.48	2780	2820	2780	3610	1950	2780	2797.35	4.04	27563	2930	2855	2815	2740	2700	2835	2720	238	830	500	2000	5	1	42685000	1204	8.22	0.59	12	0.11	343.00	4747.00	4545	20240123	-37.95	2360	20240909	19.49	4545	-37.95	20240123	2360	19.49	20240909	4545	-37.95	20240123	2360	19.49	20240909	5.35	N	058850	500	238 억	1725977	N	N	0	N	N
33	20241025	160605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2780	-90	5	-3.14	1300985290	462095	99.59	2845	2890	2775	3730	2010	2870	2815.22	4.02	11669	2936	2902	2866	2832	2796	2905	2835	238	860	500	2060	5	1	42685000	1187	8.10	0.59	12	1.08	343.00	4747.00	4545	20240123	-38.83	2360	20240909	17.80	4545	-38.83	20240123	2360	17.80	20240909	4545	-38.83	20240123	2360	17.80	20240909	5.49	N	058850	500	238 억	1714011	N	N	0	N	N
34	20241025	150609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2795	-75	5	-2.61	1156741050	410394	88.45	2845	2890	2775	3730	2010	2870	2818.31	4.02	-12148	2936	2902	2866	2832	2796	2905	2835	238	860	500	2060	5	1	42685000	1193	8.15	0.59	12	0.96	343.00	4747.00	4545	20240123	-38.50	2360	20240909	18.43	4545	-38.50	20240123	2360	18.43	20240909	4545	-38.50	20240123	2360	18.43	20240909	5.49	N	058850	500	238 억	1714011	N	N	0	N	N
35	20241025	140607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2795	-75	5	-2.61	1011087700	358136	77.18	2845	2890	2790	3730	2010	2870	2822.88	4.02	-20947	2936	2902	2866	2832	2796	2905	2835	238	860	500	2060	5	1	42685000	1193	8.15	0.59	12	0.84	343.00	4747.00	4545	20240123	-38.50	2360	20240909	18.43	4545	-38.50	20240123	2360	18.43	20240909	4545	-38.50	20240123	2360	18.43	20240909	5.49	N	058850	500	238 억	1714011	N	N	0	N	N
36	20241025	130610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2810	-60	5	-2.09	745182515	263258	56.74	2845	2890	2800	3730	2010	2870	2830.26	4.02	3066	2936	2902	2866	2832	2796	2905	2835	238	860	500	2060	5	1	42685000	1199	8.19	0.59	12	0.62	343.00	4747.00	4545	20240123	-38.17	2360	20240909	19.07	4545	-38.17	20240123	2360	19.07	20240909	4545	-38.17	20240123	2360	19.07	20240909	5.49	N	058850	500	238 억	1714011	N	N	0	N	N
37	20241025	120610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2820	-50	5	-1.74	642805485	226827	48.89	2845	2890	2805	3730	2010	2870	2833.52	4.02	-2204	2936	2902	2866	2832	2796	2905	2835	238	860	500	2060	5	1	42685000	1204	8.22	0.59	12	0.53	343.00	4747.00	4545	20240123	-37.95	2360	20240909	19.49	4545	-37.95	20240123	2360	19.49	20240909	4545	-37.95	20240123	2360	19.49	20240909	5.49	N	058850	500	238 억	1714011	N	N	0	N	N
38	20241025	110606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2825	-45	5	-1.57	424546835	149272	32.17	2845	2890	2820	3730	2010	2870	2843.70	4.02	-11122	2936	2902	2866	2832	2796	2905	2835	238	860	500	2060	5	1	42685000	1206	8.24	0.60	12	0.35	343.00	4747.00	4545	20240123	-37.84	2360	20240909	19.70	4545	-37.84	20240123	2360	19.70	20240909	4545	-37.84	20240123	2360	19.70	20240909	5.49	N	058850	500	238 억	1714011	N	N	0	N	N
39	20241025	100608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2850	-20	5	-0.70	323058975	113478	24.46	2845	2890	2825	3730	2010	2870	2846.39	4.02	-4221	2936	2902	2866	2832	2796	2905	2835	238	860	500	2060	5	1	42685000	1217	8.31	0.60	12	0.27	343.00	4747.00	4545	20240123	-37.29	2360	20240909	20.76	4545	-37.29	20240123	2360	20.76	20240909	4545	-37.29	20240123	2360	20.76	20240909	5.49	N	058850	500	238 억	1714011	N	N	0	N	N
40	20241025	090608	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2880	10	2	0.35	70097770	24524	5.29	2845	2890	2845	3730	2010	2870	2857.08	4.02	4227	2936	2902	2866	2832	2796	2905	2835	238	860	500	2060	5	1	42685000	1229	8.40	0.61	12	0.06	343.00	4747.00	4545	20240123	-36.63	2360	20240909	22.03	4545	-36.63	20240123	2360	22.03	20240909	4545	-36.63	20240123	2360	22.03	20240909	5.49	N	058850	500	238 억	1714011	N	N	0	N	N
41	20241024	160557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2870	-40	5	-1.37	1290639400	452250	47.46	2870	2900	2830	3780	2040	2910	2853.76	3.95	28140	3100	3005	2885	2790	2670	3052	2837	238	870	500	2090	5	1	42685000	1225	8.37	0.60	12	1.06	343.00	4747.00	4545	20240123	-36.85	2360	20240909	21.61	4545	-36.85	20240123	2360	21.61	20240909	4545	-36.85	20240123	2360	21.61	20240909	5.63	N	058850	500	238 억	1686515	N	N	0	N	N
42	20241024	150602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2845	-65	5	-2.23	1092750170	382893	40.18	2870	2900	2830	3780	2040	2910	2853.93	3.95	10395	3100	3005	2885	2790	2670	3052	2837	238	870	500	2090	5	1	42685000	1214	8.29	0.60	12	0.90	343.00	4747.00	4545	20240123	-37.40	2360	20240909	20.55	4545	-37.40	20240123	2360	20.55	20240909	4545	-37.40	20240123	2360	20.55	20240909	5.63	N	058850	500	238 억	1686515	N	N	0	N	N
43	20241024	140551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2855	-55	5	-1.89	874020070	305856	32.10	2870	2900	2830	3780	2040	2910	2857.62	3.95	8272	3100	3005	2885	2790	2670	3052	2837	238	870	500	2090	5	1	42685000	1219	8.32	0.60	12	0.72	343.00	4747.00	4545	20240123	-37.18	2360	20240909	20.97	4545	-37.18	20240123	2360	20.97	20240909	4545	-37.18	20240123	2360	20.97	20240909	5.63	N	058850	500	238 억	1686515	N	N	0	N	N
44	20241024	130601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2865	-45	5	-1.55	785419370	274824	28.84	2870	2900	2830	3780	2040	2910	2857.90	3.95	12530	3100	3005	2885	2790	2670	3052	2837	238	870	500	2090	5	1	42685000	1223	8.35	0.60	12	0.64	343.00	4747.00	4545	20240123	-36.96	2360	20240909	21.40	4545	-36.96	20240123	2360	21.40	20240909	4545	-36.96	20240123	2360	21.40	20240909	5.63	N	058850	500	238 억	1686515	N	N	0	N	N
45	20241024	120600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2870	-40	5	-1.37	705192450	246811	25.90	2870	2900	2830	3780	2040	2910	2857.22	3.95	18791	3100	3005	2885	2790	2670	3052	2837	238	870	500	2090	5	1	42685000	1225	8.37	0.60	12	0.58	343.00	4747.00	4545	20240123	-36.85	2360	20240909	21.61	4545	-36.85	20240123	2360	21.61	20240909	4545	-36.85	20240123	2360	21.61	20240909	5.63	N	058850	500	238 억	1686515	N	N	0	N	N
46	20241024	110604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2845	-65	5	-2.23	634449380	221967	23.29	2870	2900	2830	3780	2040	2910	2858.30	3.95	14825	3100	3005	2885	2790	2670	3052	2837	238	870	500	2090	5	1	42685000	1214	8.29	0.60	12	0.52	343.00	4747.00	4545	20240123	-37.40	2360	20240909	20.55	4545	-37.40	20240123	2360	20.55	20240909	4545	-37.40	20240123	2360	20.55	20240909	5.63	N	058850	500	238 억	1686515	N	N	0	N	N
47	20241024	100615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2845	-65	5	-2.23	499664835	174655	18.33	2870	2900	2830	3780	2040	2910	2860.87	3.95	6711	3100	3005	2885	2790	2670	3052	2837	238	870	500	2090	5	1	42685000	1214	8.29	0.60	12	0.41	343.00	4747.00	4545	20240123	-37.40	2360	20240909	20.55	4545	-37.40	20240123	2360	20.55	20240909	4545	-37.40	20240123	2360	20.55	20240909	5.63	N	058850	500	238 억	1686515	N	N	0	N	N
48	20241024	090622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2865	-45	5	-1.55	142284930	49524	5.20	2870	2900	2860	3780	2040	2910	2873.05	3.95	10482	3100	3005	2885	2790	2670	3052	2837	238	870	500	2090	5	1	42685000	1223	8.35	0.60	12	0.12	343.00	4747.00	4545	20240123	-36.96	2360	20240909	21.40	4545	-36.96	20240123	2360	21.40	20240909	4545	-36.96	20240123	2360	21.40	20240909	5.63	N	058850	500	238 억	1686515	N	N	0	N	N
49	20241023	160601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2910	75	2	2.65	2656070875	923937	129.32	2835	2980	2765	3685	1985	2835	2874.48	3.97	-5780	2941	2887	2836	2782	2731	2862	2757	238	850	500	2040	5	1	42685000	1242	8.48	0.61	12	2.16	343.00	4747.00	4545	20240123	-35.97	2360	20240909	23.31	4545	-35.97	20240123	2360	23.31	20240909	4545	-35.97	20240123	2360	23.31	20240909	5.69	N	058850	500	238 억	1694965	N	N	0	N	N
50	20241023	150614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2925	90	2	3.17	2271057090	792165	110.88	2835	2980	2765	3685	1985	2835	2866.90	3.97	24930	2941	2887	2836	2782	2731	2862	2757	238	850	500	2040	5	1	42685000	1249	8.53	0.62	12	1.86	343.00	4747.00	4545	20240123	-35.64	2360	20240909	23.94	4545	-35.64	20240123	2360	23.94	20240909	4545	-35.64	20240123	2360	23.94	20240909	5.69	N	058850	500	238 억	1694965	N	N	0	N	N
51	20241023	140614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2865	30	2	1.06	1192065120	421780	59.04	2835	2880	2765	3685	1985	2835	2826.27	3.97	72263	2941	2887	2836	2782	2731	2862	2757	238	850	500	2040	5	1	42685000	1223	8.35	0.60	12	0.99	343.00	4747.00	4545	20240123	-36.96	2360	20240909	21.40	4545	-36.96	20240123	2360	21.40	20240909	4545	-36.96	20240123	2360	21.40	20240909	5.69	N	058850	500	238 억	1694965	N	N	0	N	N
52	20241023	130605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2835	0	3	0.00	895007755	317947	44.50	2835	2865	2765	3685	1985	2835	2814.96	3.97	40537	2941	2887	2836	2782	2731	2862	2757	238	850	500	2040	5	1	42685000	1210	8.27	0.60	12	0.74	343.00	4747.00	4545	20240123	-37.62	2360	20240909	20.13	4545	-37.62	20240123	2360	20.13	20240909	4545	-37.62	20240123	2360	20.13	20240909	5.69	N	058850	500	238 억	1694965	N	N	0	N	N
53	20241023	120603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2850	15	2	0.53	803150555	285618	39.98	2835	2865	2765	3685	1985	2835	2811.97	3.97	33833	2941	2887	2836	2782	2731	2862	2757	238	850	500	2040	5	1	42685000	1217	8.31	0.60	12	0.67	343.00	4747.00	4545	20240123	-37.29	2360	20240909	20.76	4545	-37.29	20240123	2360	20.76	20240909	4545	-37.29	20240123	2360	20.76	20240909	5.69	N	058850	500	238 억	1694965	N	N	0	N	N
54	20241023	110600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2805	-30	5	-1.06	656076895	233722	32.71	2835	2865	2765	3685	1985	2835	2807.08	3.97	18276	2941	2887	2836	2782	2731	2862	2757	238	850	500	2040	5	1	42685000	1197	8.18	0.59	12	0.55	343.00	4747.00	4545	20240123	-38.28	2360	20240909	18.86	4545	-38.28	20240123	2360	18.86	20240909	4545	-38.28	20240123	2360	18.86	20240909	5.69	N	058850	500	238 억	1694965	N	N	0	N	N
55	20241023	100603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2815	-20	5	-0.71	307248030	108718	15.22	2835	2865	2800	3685	1985	2835	2826.10	3.97	-7752	2941	2887	2836	2782	2731	2862	2757	238	850	500	2040	5	1	42685000	1202	8.21	0.59	12	0.25	343.00	4747.00	4545	20240123	-38.06	2360	20240909	19.28	4545	-38.06	20240123	2360	19.28	20240909	4545	-38.06	20240123	2360	19.28	20240909	5.69	N	058850	500	238 억	1694965	N	N	0	N	N
56	20241023	090603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2855	20	2	0.71	69956700	24620	3.45	2835	2865	2835	3685	1985	2835	2841.46	3.97	7082	2941	2887	2836	2782	2731	2862	2757	238	850	500	2040	5	1	42685000	1219	8.32	0.60	12	0.06	343.00	4747.00	4545	20240123	-37.18	2360	20240909	20.97	4545	-37.18	20240123	2360	20.97	20240909	4545	-37.18	20240123	2360	20.97	20240909	5.69	N	058850	500	238 억	1694965	N	N	0	N	N
57	20241022	160555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2835	-45	5	-1.56	1995376485	702945	103.80	2865	2890	2785	3740	2020	2880	2838.54	4.01	-8159	3006	2942	2911	2847	2816	2927	2832	238	860	500	2070	5	1	42685000	1210	8.27	0.60	12	1.65	343.00	4747.00	4545	20240123	-37.62	2360	20240909	20.13	4545	-37.62	20240123	2360	20.13	20240909	4545	-37.62	20240123	2360	20.13	20240909	5.71	N	058850	500	238 억	1713214	N	N	7	N	N
58	20241022	150602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2825	-55	5	-1.91	1903532535	670525	99.01	2865	2890	2785	3740	2020	2880	2838.80	4.01	-8052	3006	2942	2911	2847	2816	2927	2832	238	860	500	2070	5	1	42685000	1206	8.24	0.60	12	1.57	343.00	4747.00	4545	20240123	-37.84	2360	20240909	19.70	4545	-37.84	20240123	2360	19.70	20240909	4545	-37.84	20240123	2360	19.70	20240909	5.71	N	058850	500	238 억	1713214	N	N	7	N	N
59	20241022	140603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2855	-25	5	-0.87	1529550190	538670	79.54	2865	2890	2785	3740	2020	2880	2839.41	4.01	-14327	3006	2942	2911	2847	2816	2927	2832	238	860	500	2070	5	1	42685000	1219	8.32	0.60	12	1.26	343.00	4747.00	4545	20240123	-37.18	2360	20240909	20.97	4545	-37.18	20240123	2360	20.97	20240909	4545	-37.18	20240123	2360	20.97	20240909	5.71	N	058850	500	238 억	1713214	N	N	7	N	N
60	20241022	130602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2855	-25	5	-0.87	1401554330	493784	72.92	2865	2890	2785	3740	2020	2880	2838.31	4.01	-13857	3006	2942	2911	2847	2816	2927	2832	238	860	500	2070	5	1	42685000	1219	8.32	0.60	12	1.16	343.00	4747.00	4545	20240123	-37.18	2360	20240909	20.97	4545	-37.18	20240123	2360	20.97	20240909	4545	-37.18	20240123	2360	20.97	20240909	5.71	N	058850	500	238 억	1713214	N	N	7	N	N
61	20241022	120601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2850	-30	5	-1.04	1206508385	425257	62.80	2865	2890	2785	3740	2020	2880	2837.02	4.01	-22748	3006	2942	2911	2847	2816	2927	2832	238	860	500	2070	5	1	42685000	1217	8.31	0.60	12	1.00	343.00	4747.00	4545	20240123	-37.29	2360	20240909	20.76	4545	-37.29	20240123	2360	20.76	20240909	4545	-37.29	20240123	2360	20.76	20240909	5.71	N	058850	500	238 억	1713214	N	N	7	N	N
62	20241022	110558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2850	-30	5	-1.04	1059988360	373749	55.19	2865	2890	2785	3740	2020	2880	2835.97	4.01	-20506	3006	2942	2911	2847	2816	2927	2832	238	860	500	2070	5	1	42685000	1217	8.31	0.60	12	0.88	343.00	4747.00	4545	20240123	-37.29	2360	20240909	20.76	4545	-37.29	20240123	2360	20.76	20240909	4545	-37.29	20240123	2360	20.76	20240909	5.71	N	058850	500	238 억	1713214	N	N	7	N	N
63	20241022	100559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2815	-65	5	-2.26	805405130	283629	41.88	2865	2890	2785	3740	2020	2880	2839.49	4.01	-26138	3006	2942	2911	2847	2816	2927	2832	238	860	500	2070	5	1	42685000	1202	8.21	0.59	12	0.66	343.00	4747.00	4545	20240123	-38.06	2360	20240909	19.28	4545	-38.06	20240123	2360	19.28	20240909	4545	-38.06	20240123	2360	19.28	20240909	5.71	N	058850	500	238 억	1713214	N	N	7	N	N
64	20241022	090559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2885	5	2	0.17	129746525	45278	6.69	2865	2890	2850	3740	2020	2880	2865.21	4.01	6646	3006	2942	2911	2847	2816	2927	2832	238	860	500	2070	5	1	42685000	1231	8.41	0.61	12	0.11	343.00	4747.00	4545	20240123	-36.52	2360	20240909	22.25	4545	-36.52	20240123	2360	22.25	20240909	4545	-36.52	20240123	2360	22.25	20240909	5.71	N	058850	500	238 억	1713214	N	N	7	N	N
65	20241021	160554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2880	-80	5	-2.70	1958467430	670371	73.94	2945	2975	2880	3845	2075	2960	2921.85	4.12	-45039	3160	3060	3010	2910	2860	3035	2885	238	885	500	2130	5	1	42685000	1229	8.40	0.61	12	1.57	343.00	4747.00	4545	20240123	-36.63	2360	20240909	22.03	4545	-36.63	20240123	2360	22.03	20240909	4545	-36.63	20240123	2360	22.03	20240909	5.85	N	058850	500	238 억	1758734	N	N	7	N	N
66	20241021	150559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2890	-70	5	-2.36	1670482920	570660	62.94	2945	2975	2885	3845	2075	2960	2927.17	4.12	-68646	3160	3060	3010	2910	2860	3035	2885	238	885	500	2130	5	1	42685000	1234	8.43	0.61	12	1.34	343.00	4747.00	4545	20240123	-36.41	2360	20240909	22.46	4545	-36.41	20240123	2360	22.46	20240909	4545	-36.41	20240123	2360	22.46	20240909	5.85	N	058850	500	238 억	1758734	N	N	2	N	N
67	20241021	140600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	-55	5	-1.86	1359590335	463281	51.10	2945	2975	2905	3845	2075	2960	2934.59	4.12	-59904	3160	3060	3010	2910	2860	3035	2885	238	885	500	2130	5	1	42685000	1240	8.47	0.61	12	1.09	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	5.85	N	058850	500	238 억	1758734	N	N	2	N	N
68	20241021	130558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2920	-40	5	-1.35	1183459185	402743	44.42	2945	2975	2910	3845	2075	2960	2938.39	4.12	-48427	3160	3060	3010	2910	2860	3035	2885	238	885	500	2130	5	1	42685000	1246	8.51	0.62	12	0.94	343.00	4747.00	4545	20240123	-35.75	2360	20240909	23.73	4545	-35.75	20240123	2360	23.73	20240909	4545	-35.75	20240123	2360	23.73	20240909	5.85	N	058850	500	238 억	1758734	N	N	2	N	N
69	20241021	120559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2930	-30	5	-1.01	994660255	338094	37.29	2945	2975	2910	3845	2075	2960	2941.86	4.12	-17281	3160	3060	3010	2910	2860	3035	2885	238	885	500	2130	5	1	42685000	1251	8.54	0.62	12	0.79	343.00	4747.00	4545	20240123	-35.53	2360	20240909	24.15	4545	-35.53	20240123	2360	24.15	20240909	4545	-35.53	20240123	2360	24.15	20240909	5.85	N	058850	500	238 억	1758734	N	N	2	N	N
70	20241021	110555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2935	-25	5	-0.84	885500435	300834	33.18	2945	2975	2910	3845	2075	2960	2943.37	4.12	-5615	3160	3060	3010	2910	2860	3035	2885	238	885	500	2130	5	1	42685000	1253	8.56	0.62	12	0.70	343.00	4747.00	4545	20240123	-35.42	2360	20240909	24.36	4545	-35.42	20240123	2360	24.36	20240909	4545	-35.42	20240123	2360	24.36	20240909	5.85	N	058850	500	238 억	1758734	N	N	2	N	N
71	20241021	100558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2970	10	2	0.34	584425370	198272	21.87	2945	2975	2910	3845	2075	2960	2947.47	4.12	-2122	3160	3060	3010	2910	2860	3035	2885	238	885	500	2130	5	1	42685000	1268	8.66	0.63	12	0.46	343.00	4747.00	4545	20240123	-34.65	2360	20240909	25.85	4545	-34.65	20240123	2360	25.85	20240909	4545	-34.65	20240123	2360	25.85	20240909	5.85	N	058850	500	238 억	1758734	N	N	2	N	N
72	20241021	090555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2960	0	3	0.00	114581755	38926	4.29	2945	2960	2910	3845	2075	2960	2942.69	4.12	1718	3160	3060	3010	2910	2860	3035	2885	238	885	500	2130	5	1	42685000	1263	8.63	0.62	12	0.09	343.00	4747.00	4545	20240123	-34.87	2360	20240909	25.42	4545	-34.87	20240123	2360	25.42	20240909	4545	-34.87	20240123	2360	25.42	20240909	5.85	N	058850	500	238 억	1758734	N	N	2	N	N
73	20241018	160555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2960	-55	5	-1.82	2583871490	859965	42.55	3010	3110	2960	3915	2115	3015	3004.75	4.18	-23779	3248	3131	3073	2956	2898	3102	2927	238	900	500	2170	5	1	42685000	1263	8.63	0.62	12	2.01	343.00	4747.00	4545	20240123	-34.87	2360	20240909	25.42	4545	-34.87	20240123	2360	25.42	20240909	4545	-34.87	20240123	2360	25.42	20240909	5.89	N	058850	500	238 억	1784574	N	N	2	N	N
74	20241018	150610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2980	-35	5	-1.16	2203781435	731932	36.22	3010	3110	2960	3915	2115	3015	3010.91	4.18	-46064	3248	3131	3073	2956	2898	3102	2927	238	900	500	2170	5	1	42685000	1272	8.69	0.63	12	1.71	343.00	4747.00	4545	20240123	-34.43	2360	20240909	26.27	4545	-34.43	20240123	2360	26.27	20240909	4545	-34.43	20240123	2360	26.27	20240909	5.89	N	058850	500	238 억	1784574	N	N	9	N	N
75	20241018	140612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2975	-40	5	-1.33	1970452995	653568	32.34	3010	3110	2960	3915	2115	3015	3014.92	4.18	-38710	3248	3131	3073	2956	2898	3102	2927	238	900	500	2170	5	1	42685000	1270	8.67	0.63	12	1.53	343.00	4747.00	4545	20240123	-34.54	2360	20240909	26.06	4545	-34.54	20240123	2360	26.06	20240909	4545	-34.54	20240123	2360	26.06	20240909	5.89	N	058850	500	238 억	1784574	N	N	9	N	N
76	20241018	130559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2985	-30	5	-1.00	1830417055	606592	30.01	3010	3110	2960	3915	2115	3015	3017.54	4.18	-29609	3248	3131	3073	2956	2898	3102	2927	238	900	500	2170	5	1	42685000	1274	8.70	0.63	12	1.42	343.00	4747.00	4545	20240123	-34.32	2360	20240909	26.48	4545	-34.32	20240123	2360	26.48	20240909	4545	-34.32	20240123	2360	26.48	20240909	5.89	N	058850	500	238 억	1784574	N	N	9	N	N
77	20241018	120606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2985	-30	5	-1.00	1476699490	487877	24.14	3010	3110	2960	3915	2115	3015	3026.79	4.18	-32996	3248	3131	3073	2956	2898	3102	2927	238	900	500	2170	5	1	42685000	1274	8.70	0.63	12	1.14	343.00	4747.00	4545	20240123	-34.32	2360	20240909	26.48	4545	-34.32	20240123	2360	26.48	20240909	4545	-34.32	20240123	2360	26.48	20240909	5.89	N	058850	500	238 억	1784574	N	N	9	N	N
78	20241018	110602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3015	0	3	0.00	1226546335	404573	20.02	3010	3110	2960	3915	2115	3015	3031.71	4.18	-3988	3248	3131	3073	2956	2898	3102	2927	238	900	500	2170	5	1	42685000	1287	8.79	0.64	12	0.95	343.00	4747.00	4545	20240123	-33.66	2360	20240909	27.75	4545	-33.66	20240123	2360	27.75	20240909	4545	-33.66	20240123	2360	27.75	20240909	5.89	N	058850	500	238 억	1784574	N	N	9	N	N
79	20241018	100556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3025	10	2	0.33	962524990	316953	15.68	3010	3110	2960	3915	2115	3015	3036.81	4.18	641	3248	3131	3073	2956	2898	3102	2927	238	900	500	2170	5	1	42685000	1291	8.82	0.64	12	0.74	343.00	4747.00	4545	20240123	-33.44	2360	20240909	28.18	4545	-33.44	20240123	2360	28.18	20240909	4545	-33.44	20240123	2360	28.18	20240909	5.89	N	058850	500	238 억	1784574	N	N	9	N	N
80	20241018	090558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3015	0	3	0.00	129192150	42799	2.12	3010	3040	3005	3915	2115	3015	3018.58	4.18	11089	3248	3131	3073	2956	2898	3102	2927	238	900	500	2170	5	1	42685000	1287	8.79	0.64	12	0.10	343.00	4747.00	4545	20240123	-33.66	2360	20240909	27.75	4545	-33.66	20240123	2360	27.75	20240909	4545	-33.66	20240123	2360	27.75	20240909	5.89	N	058850	500	238 억	1784574	N	N	9	N	N
81	20241017	160556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3015	-115	5	-3.67	6200442835	1994729	20.41	3095	3190	3015	4065	2195	3130	3108.70	4.36	-81887	3466	3297	3151	2982	2836	3382	3067	238	935	500	2250	5	1	42685000	1287	8.79	0.64	12	4.67	343.00	4747.00	4545	20240123	-33.66	2360	20240909	27.75	4545	-33.66	20240123	2360	27.75	20240909	4545	-33.66	20240123	2360	27.75	20240909	6.11	N	058850	500	238 억	1861305	N	N	9	N	N
82	20241017	150558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3070	-60	5	-1.92	5560436885	1784227	18.25	3095	3190	3065	4065	2195	3130	3116.43	4.36	-98368	3466	3297	3151	2982	2836	3382	3067	238	935	500	2250	5	1	42685000	1310	8.95	0.65	12	4.18	343.00	4747.00	4545	20240123	-32.45	2360	20240909	30.08	4545	-32.45	20240123	2360	30.08	20240909	4545	-32.45	20240123	2360	30.08	20240909	6.11	N	058850	500	238 억	1861305	N	N	9	N	N
83	20241017	140558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3090	-40	5	-1.28	5023009875	1609781	16.47	3095	3190	3065	4065	2195	3130	3120.30	4.36	-96788	3466	3297	3151	2982	2836	3382	3067	238	935	500	2250	5	1	42685000	1319	9.01	0.65	12	3.77	343.00	4747.00	4545	20240123	-32.01	2360	20240909	30.93	4545	-32.01	20240123	2360	30.93	20240909	4545	-32.01	20240123	2360	30.93	20240909	6.11	N	058850	500	238 억	1861305	N	N	9	N	N
84	20241017	130557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3100	-30	5	-0.96	2518539870	813454	8.32	3095	3140	3065	4065	2195	3130	3096.03	4.36	43268	3466	3297	3151	2982	2836	3382	3067	238	935	500	2250	5	1	42685000	1323	9.04	0.65	12	1.91	343.00	4747.00	4545	20240123	-31.79	2360	20240909	31.36	4545	-31.79	20240123	2360	31.36	20240909	4545	-31.79	20240123	2360	31.36	20240909	6.11	N	058850	500	238 억	1861305	N	N	9	N	N
85	20241017	120558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3085	-45	5	-1.44	2267745085	732869	7.50	3095	3140	3065	4065	2195	3130	3094.25	4.36	40229	3466	3297	3151	2982	2836	3382	3067	238	935	500	2250	5	1	42685000	1317	8.99	0.65	12	1.72	343.00	4747.00	4545	20240123	-32.12	2360	20240909	30.72	4545	-32.12	20240123	2360	30.72	20240909	4545	-32.12	20240123	2360	30.72	20240909	6.11	N	058850	500	238 억	1861305	N	N	9	N	N
86	20241017	110559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3075	-55	5	-1.76	1856031205	599273	6.13	3095	3140	3070	4065	2195	3130	3097.04	4.36	30518	3466	3297	3151	2982	2836	3382	3067	238	935	500	2250	5	1	42685000	1313	8.97	0.65	12	1.40	343.00	4747.00	4545	20240123	-32.34	2360	20240909	30.30	4545	-32.34	20240123	2360	30.30	20240909	4545	-32.34	20240123	2360	30.30	20240909	6.11	N	058850	500	238 억	1861305	N	N	9	N	N
87	20241017	100600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3085	-45	5	-1.44	1500476765	484166	4.95	3095	3140	3070	4065	2195	3130	3098.98	4.36	20608	3466	3297	3151	2982	2836	3382	3067	238	935	500	2250	5	1	42685000	1317	8.99	0.65	12	1.13	343.00	4747.00	4545	20240123	-32.12	2360	20240909	30.72	4545	-32.12	20240123	2360	30.72	20240909	4545	-32.12	20240123	2360	30.72	20240909	6.11	N	058850	500	238 억	1861305	N	N	9	N	N
88	20241017	090554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3115	-15	5	-0.48	467223610	150714	1.54	3095	3130	3080	4065	2195	3130	3099.71	4.36	35042	3466	3297	3151	2982	2836	3382	3067	238	935	500	2250	5	1	42685000	1330	9.08	0.66	12	0.35	343.00	4747.00	4545	20240123	-31.46	2360	20240909	31.99	4545	-31.46	20240123	2360	31.99	20240909	4545	-31.46	20240123	2360	31.99	20240909	6.11	N	058850	500	238 억	1861305	N	N	9	N	N
89	20241016	160552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3130	155	2	5.21	30466676760	9621134	861.47	3105	3320	3005	3865	2085	2975	3166.71	4.42	-24518	3085	3030	2990	2935	2895	3010	2915	238	890	500	2140	5	1	42685000	1336	9.13	0.66	12	22.54	343.00	4747.00	4545	20240123	-31.13	2360	20240909	32.63	4545	-31.13	20240123	2360	32.63	20240909	4545	-31.13	20240123	2360	32.63	20240909	6.07	N	058850	500	238 억	1886106	N	N	9	N	N
90	20241016	150555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3125	150	2	5.04	29648967725	9359688	838.06	3105	3320	3005	3865	2085	2975	3167.76	4.42	-50393	3085	3030	2990	2935	2895	3010	2915	238	890	500	2140	5	1	42685000	1334	9.11	0.66	12	21.93	343.00	4747.00	4545	20240123	-31.24	2360	20240909	32.42	4545	-31.24	20240123	2360	32.42	20240909	4545	-31.24	20240123	2360	32.42	20240909	6.07	N	058850	500	238 억	1886106	N	N	29	N	N
91	20241016	140556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3075	100	2	3.36	28021076755	8833241	790.92	3105	3320	3005	3865	2085	2975	3172.26	4.42	-101478	3085	3030	2990	2935	2895	3010	2915	238	890	500	2140	5	1	42685000	1313	8.97	0.65	12	20.69	343.00	4747.00	4545	20240123	-32.34	2360	20240909	30.30	4545	-32.34	20240123	2360	30.30	20240909	4545	-32.34	20240123	2360	30.30	20240909	6.07	N	058850	500	238 억	1886106	N	N	29	N	N
92	20241016	130554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3130	155	2	5.21	15199439870	4837425	433.14	3105	3240	3005	3865	2085	2975	3142.10	4.42	20456	3085	3030	2990	2935	2895	3010	2915	238	890	500	2140	5	1	42685000	1336	9.13	0.66	12	11.33	343.00	4747.00	4545	20240123	-31.13	2360	20240909	32.63	4545	-31.13	20240123	2360	32.63	20240909	4545	-31.13	20240123	2360	32.63	20240909	6.07	N	058850	500	238 억	1886106	N	N	29	N	N
93	20241016	120554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3075	100	2	3.36	12826382925	4086188	365.87	3105	3240	3005	3865	2085	2975	3139.01	4.42	3298	3085	3030	2990	2935	2895	3010	2915	238	890	500	2140	5	1	42685000	1313	8.97	0.65	12	9.57	343.00	4747.00	4545	20240123	-32.34	2360	20240909	30.30	4545	-32.34	20240123	2360	30.30	20240909	4545	-32.34	20240123	2360	30.30	20240909	6.07	N	058850	500	238 억	1886106	N	N	29	N	N
94	20241016	110552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3100	125	2	4.20	12079253755	3844502	344.23	3105	3240	3005	3865	2085	2975	3142.01	4.42	947	3085	3030	2990	2935	2895	3010	2915	238	890	500	2140	5	1	42685000	1323	9.04	0.65	12	9.01	343.00	4747.00	4545	20240123	-31.79	2360	20240909	31.36	4545	-31.79	20240123	2360	31.36	20240909	4545	-31.79	20240123	2360	31.36	20240909	6.07	N	058850	500	238 억	1886106	N	N	29	N	N
95	20241016	100554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3150	175	2	5.88	8808479835	2811474	251.74	3105	3240	3005	3865	2085	2975	3133.12	4.42	-87246	3085	3030	2990	2935	2895	3010	2915	238	890	500	2140	5	1	42685000	1345	9.18	0.66	12	6.59	343.00	4747.00	4545	20240123	-30.69	2360	20240909	33.47	4545	-30.69	20240123	2360	33.47	20240909	4545	-30.69	20240123	2360	33.47	20240909	6.07	N	058850	500	238 억	1886106	N	N	29	N	N
96	20241016	090554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3070	95	2	3.19	1508462510	486787	43.59	3105	3180	3035	3865	2085	2975	3099.15	4.42	-33973	3085	3030	2990	2935	2895	3010	2915	238	890	500	2140	5	1	42685000	1310	8.95	0.65	12	1.14	343.00	4747.00	4545	20240123	-32.45	2360	20240909	30.08	4545	-32.45	20240123	2360	30.08	20240909	4545	-32.45	20240123	2360	30.08	20240909	6.07	N	058850	500	238 억	1886106	N	N	29	N	N
97	20241015	160550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2975	-70	5	-2.30	3273848460	1096274	125.91	3035	3045	2950	3955	2135	3045	2986.16	4.66	-98704	3128	3086	3053	3011	2978	3070	2995	238	910	500	2190	5	1	42685000	1270	8.67	0.63	12	2.57	343.00	4747.00	4545	20240123	-34.54	2360	20240909	26.06	4545	-34.54	20240123	2360	26.06	20240909	4545	-34.54	20240123	2360	26.06	20240909	5.98	N	058850	500	238 억	1990392	N	N	29	N	N
98	20241015	150555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2965	-80	5	-2.63	3054524410	1022488	117.43	3035	3045	2950	3955	2135	3045	2987.14	4.66	-122748	3128	3086	3053	3011	2978	3070	2995	238	910	500	2190	5	1	42685000	1266	8.64	0.62	12	2.40	343.00	4747.00	4545	20240123	-34.76	2360	20240909	25.64	4545	-34.76	20240123	2360	25.64	20240909	4545	-34.76	20240123	2360	25.64	20240909	5.98	N	058850	500	238 억	1990392	N	N	14	N	N
99	20241015	140554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2985	-60	5	-1.97	2685936045	898034	103.14	3035	3045	2965	3955	2135	3045	2990.69	4.66	-116667	3128	3086	3053	3011	2978	3070	2995	238	910	500	2190	5	1	42685000	1274	8.70	0.63	12	2.10	343.00	4747.00	4545	20240123	-34.32	2360	20240909	26.48	4545	-34.32	20240123	2360	26.48	20240909	4545	-34.32	20240123	2360	26.48	20240909	5.98	N	058850	500	238 억	1990392	N	N	14	N	N
100	20241015	130553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2980	-65	5	-2.13	2525913565	844257	96.96	3035	3045	2965	3955	2135	3045	2991.65	4.66	-111718	3128	3086	3053	3011	2978	3070	2995	238	910	500	2190	5	1	42685000	1272	8.69	0.63	12	1.98	343.00	4747.00	4545	20240123	-34.43	2360	20240909	26.27	4545	-34.43	20240123	2360	26.27	20240909	4545	-34.43	20240123	2360	26.27	20240909	5.98	N	058850	500	238 억	1990392	N	N	14	N	N
101	20241015	120553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2980	-65	5	-2.13	2352606895	785906	90.26	3035	3045	2965	3955	2135	3045	2993.26	4.66	-99142	3128	3086	3053	3011	2978	3070	2995	238	910	500	2190	5	1	42685000	1272	8.69	0.63	12	1.84	343.00	4747.00	4545	20240123	-34.43	2360	20240909	26.27	4545	-34.43	20240123	2360	26.27	20240909	4545	-34.43	20240123	2360	26.27	20240909	5.98	N	058850	500	238 억	1990392	N	N	14	N	N
102	20241015	110555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2995	-50	5	-1.64	1733295115	577824	66.36	3035	3045	2980	3955	2135	3045	2999.41	4.66	-24396	3128	3086	3053	3011	2978	3070	2995	238	910	500	2190	5	1	42685000	1278	8.73	0.63	12	1.35	343.00	4747.00	4545	20240123	-34.10	2360	20240909	26.91	4545	-34.10	20240123	2360	26.91	20240909	4545	-34.10	20240123	2360	26.91	20240909	5.98	N	058850	500	238 억	1990392	N	N	14	N	N
103	20241015	100553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2995	-50	5	-1.64	1515996725	505245	58.03	3035	3045	2980	3955	2135	3045	3000.20	4.66	-4163	3128	3086	3053	3011	2978	3070	2995	238	910	500	2190	5	1	42685000	1278	8.73	0.63	12	1.18	343.00	4747.00	4545	20240123	-34.10	2360	20240909	26.91	4545	-34.10	20240123	2360	26.91	20240909	4545	-34.10	20240123	2360	26.91	20240909	5.98	N	058850	500	238 억	1990392	N	N	14	N	N
104	20241015	090551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3030	-15	5	-0.49	126073055	41565	4.77	3035	3045	3025	3955	2135	3045	3032.03	4.66	5270	3128	3086	3053	3011	2978	3070	2995	238	910	500	2190	5	1	42685000	1293	8.83	0.64	12	0.10	343.00	4747.00	4545	20240123	-33.33	2360	20240909	28.39	4545	-33.33	20240123	2360	28.39	20240909	4545	-33.33	20240123	2360	28.39	20240909	5.98	N	058850	500	238 억	1990392	N	N	14	N	N
105	20241014	160538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3045	-20	5	-0.65	2531009140	828559	48.05	3095	3095	3020	3980	2150	3065	3054.78	4.59	32251	3258	3161	3113	3016	2968	3137	2992	238	915	500	2200	5	1	42685000	1300	8.88	0.64	12	1.94	343.00	4747.00	4545	20240123	-33.00	2360	20240909	29.03	4545	-33.00	20240123	2360	29.03	20240909	4545	-33.00	20240123	2360	29.03	20240909	5.86	N	058850	500	238 억	1958809	N	N	14	N	N
106	20241014	150547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3050	-15	5	-0.49	2281966315	746744	43.30	3095	3095	3020	3980	2150	3065	3055.89	4.59	18680	3258	3161	3113	3016	2968	3137	2992	238	915	500	2200	5	1	42685000	1302	8.89	0.64	12	1.75	343.00	4747.00	4545	20240123	-32.89	2360	20240909	29.24	4545	-32.89	20240123	2360	29.24	20240909	4545	-32.89	20240123	2360	29.24	20240909	5.86	N	058850	500	238 억	1958809	N	N	0	N	N
107	20241014	140546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3075	10	2	0.33	2056534715	673185	39.04	3095	3095	3020	3980	2150	3065	3054.93	4.59	27027	3258	3161	3113	3016	2968	3137	2992	238	915	500	2200	5	1	42685000	1313	8.97	0.65	12	1.58	343.00	4747.00	4545	20240123	-32.34	2360	20240909	30.30	4545	-32.34	20240123	2360	30.30	20240909	4545	-32.34	20240123	2360	30.30	20240909	5.86	N	058850	500	238 억	1958809	N	N	0	N	N
108	20241014	130546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3080	15	2	0.49	1829319690	599137	34.74	3095	3095	3020	3980	2150	3065	3053.26	4.59	22602	3258	3161	3113	3016	2968	3137	2992	238	915	500	2200	5	1	42685000	1315	8.98	0.65	12	1.40	343.00	4747.00	4545	20240123	-32.23	2360	20240909	30.51	4545	-32.23	20240123	2360	30.51	20240909	4545	-32.23	20240123	2360	30.51	20240909	5.86	N	058850	500	238 억	1958809	N	N	0	N	N
109	20241014	120539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3045	-20	5	-0.65	1624462805	532412	30.87	3095	3095	3020	3980	2150	3065	3051.14	4.59	20674	3258	3161	3113	3016	2968	3137	2992	238	915	500	2200	5	1	42685000	1300	8.88	0.64	12	1.25	343.00	4747.00	4545	20240123	-33.00	2360	20240909	29.03	4545	-33.00	20240123	2360	29.03	20240909	4545	-33.00	20240123	2360	29.03	20240909	5.86	N	058850	500	238 억	1958809	N	N	0	N	N
110	20241014	110541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3045	-20	5	-0.65	1491706350	488779	28.34	3095	3095	3020	3980	2150	3065	3051.90	4.59	23769	3258	3161	3113	3016	2968	3137	2992	238	915	500	2200	5	1	42685000	1300	8.88	0.64	12	1.15	343.00	4747.00	4545	20240123	-33.00	2360	20240909	29.03	4545	-33.00	20240123	2360	29.03	20240909	4545	-33.00	20240123	2360	29.03	20240909	5.86	N	058850	500	238 억	1958809	N	N	0	N	N
111	20241014	100540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3050	-15	5	-0.49	988838775	323249	18.75	3095	3095	3035	3980	2150	3065	3059.06	4.59	13387	3258	3161	3113	3016	2968	3137	2992	238	915	500	2200	5	1	42685000	1302	8.89	0.64	12	0.76	343.00	4747.00	4545	20240123	-32.89	2360	20240909	29.24	4545	-32.89	20240123	2360	29.24	20240909	4545	-32.89	20240123	2360	29.24	20240909	5.86	N	058850	500	238 억	1958809	N	N	0	N	N
112	20241014	090543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3065	0	3	0.00	254270035	82465	4.78	3095	3095	3065	3980	2150	3065	3083.37	4.59	-3375	3258	3161	3113	3016	2968	3137	2992	238	915	500	2200	5	1	42685000	1308	8.94	0.65	12	0.19	343.00	4747.00	4545	20240123	-32.56	2360	20240909	29.87	4545	-32.56	20240123	2360	29.87	20240909	4545	-32.56	20240123	2360	29.87	20240909	5.86	N	058850	500	238 억	1958809	N	N	0	N	N
113	20241011	160532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3065	-155	5	-4.81	4967000775	1588352	10.68	3180	3210	3065	4185	2255	3220	3127.29	4.43	78568	3586	3402	3186	3002	2786	3495	3095	238	965	500	2310	5	1	42685000	1308	8.94	0.65	12	3.72	343.00	4747.00	4545	20240123	-32.56	2360	20240909	29.87	4545	-32.56	20240123	2360	29.87	20240909	4545	-32.56	20240123	2360	29.87	20240909	5.76	N	058850	500	238 억	1892102	N	N	0	N	N
114	20241011	150540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3080	-140	5	-4.35	4645825915	1483783	9.98	3180	3210	3075	4185	2255	3220	3131.03	4.43	78279	3586	3402	3186	3002	2786	3495	3095	238	965	500	2310	5	1	42685000	1315	8.98	0.65	12	3.48	343.00	4747.00	4545	20240123	-32.23	2360	20240909	30.51	4545	-32.23	20240123	2360	30.51	20240909	4545	-32.23	20240123	2360	30.51	20240909	5.76	N	058850	500	238 억	1892102	N	N	0	N	N
115	20241011	140541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3105	-115	5	-3.57	4204523825	1340686	9.02	3180	3210	3085	4185	2255	3220	3136.06	4.43	64179	3586	3402	3186	3002	2786	3495	3095	238	965	500	2310	5	1	42685000	1325	9.05	0.65	12	3.14	343.00	4747.00	4545	20240123	-31.68	2360	20240909	31.57	4545	-31.68	20240123	2360	31.57	20240909	4545	-31.68	20240123	2360	31.57	20240909	5.76	N	058850	500	238 억	1892102	N	N	0	N	N
116	20241011	130542	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3095	-125	5	-3.88	3717013975	1183002	7.96	3180	3210	3095	4185	2255	3220	3141.98	4.43	63092	3586	3402	3186	3002	2786	3495	3095	238	965	500	2310	5	1	42685000	1321	9.02	0.65	12	2.77	343.00	4747.00	4545	20240123	-31.90	2360	20240909	31.14	4545	-31.90	20240123	2360	31.14	20240909	4545	-31.90	20240123	2360	31.14	20240909	5.76	N	058850	500	238 억	1892102	N	N	0	N	N
117	20241011	120538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3130	-90	5	-2.80	3185614315	1012175	6.81	3180	3210	3115	4185	2255	3220	3147.25	4.43	53626	3586	3402	3186	3002	2786	3495	3095	238	965	500	2310	5	1	42685000	1336	9.13	0.66	12	2.37	343.00	4747.00	4545	20240123	-31.13	2360	20240909	32.63	4545	-31.13	20240123	2360	32.63	20240909	4545	-31.13	20240123	2360	32.63	20240909	5.76	N	058850	500	238 억	1892102	N	N	0	N	N
118	20241011	110538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3125	-95	5	-2.95	2826347640	897564	6.04	3180	3210	3115	4185	2255	3220	3148.86	4.43	66119	3586	3402	3186	3002	2786	3495	3095	238	965	500	2310	5	1	42685000	1334	9.11	0.66	12	2.10	343.00	4747.00	4545	20240123	-31.24	2360	20240909	32.42	4545	-31.24	20240123	2360	32.42	20240909	4545	-31.24	20240123	2360	32.42	20240909	5.76	N	058850	500	238 억	1892102	N	N	0	N	N
119	20241011	100545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3130	-90	5	-2.80	2174141845	688806	4.63	3180	3210	3120	4185	2255	3220	3156.34	4.43	52952	3586	3402	3186	3002	2786	3495	3095	238	965	500	2310	5	1	42685000	1336	9.13	0.66	12	1.61	343.00	4747.00	4545	20240123	-31.13	2360	20240909	32.63	4545	-31.13	20240123	2360	32.63	20240909	4545	-31.13	20240123	2360	32.63	20240909	5.76	N	058850	500	238 억	1892102	N	N	0	N	N
120	20241011	090541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3195	-25	5	-0.78	478148150	150615	1.01	3180	3195	3160	4185	2255	3220	3174.45	4.43	3326	3586	3402	3186	3002	2786	3495	3095	238	965	500	2310	5	1	42685000	1364	9.31	0.67	12	0.35	343.00	4747.00	4545	20240123	-29.70	2360	20240909	35.38	4545	-29.70	20240123	2360	35.38	20240909	4545	-29.70	20240123	2360	35.38	20240909	5.76	N	058850	500	238 억	1892102	N	N	0	N	N
121	20241010	160552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3220	180	2	5.92	48029274395	14750174	1355.59	3015	3370	2970	3950	2130	3040	3256.32	4.85	-182034	3140	3090	3010	2960	2880	3115	2985	238	910	500	2180	5	1	42685000	1374	9.39	0.68	12	34.56	343.00	4747.00	4545	20240123	-29.15	2360	20240909	36.44	4545	-29.15	20240123	2360	36.44	20240909	4545	-29.15	20240123	2360	36.44	20240909	5.84	N	058850	500	238 억	2068328	N	N	0	N	N
122	20241010	150601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3180	140	2	4.61	46875344830	14391120	1322.60	3015	3370	2970	3950	2130	3040	3257.33	4.85	-125943	3140	3090	3010	2960	2880	3115	2985	238	910	500	2180	5	1	42685000	1357	9.27	0.67	12	33.71	343.00	4747.00	4545	20240123	-30.03	2360	20240909	34.75	4545	-30.03	20240123	2360	34.75	20240909	4545	-30.03	20240123	2360	34.75	20240909	5.84	N	058850	500	238 억	2068328	N	N	0	N	N
123	20241010	140557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3240	200	2	6.58	45155958405	13854189	1273.25	3015	3370	2970	3950	2130	3040	3259.46	4.85	-184762	3140	3090	3010	2960	2880	3115	2985	238	910	500	2180	5	1	42685000	1383	9.45	0.68	12	32.46	343.00	4747.00	4545	20240123	-28.71	2360	20240909	37.29	4545	-28.71	20240123	2360	37.29	20240909	4545	-28.71	20240123	2360	37.29	20240909	5.84	N	058850	500	238 억	2068328	N	N	0	N	N
124	20241010	130555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	220	2	7.24	42913208465	13164342	1209.85	3015	3370	2970	3950	2130	3040	3259.90	4.85	-200218	3140	3090	3010	2960	2880	3115	2985	238	910	500	2180	5	1	42685000	1392	9.50	0.69	12	30.84	343.00	4747.00	4545	20240123	-28.27	2360	20240909	38.14	4545	-28.27	20240123	2360	38.14	20240909	4545	-28.27	20240123	2360	38.14	20240909	5.84	N	058850	500	238 억	2068328	N	N	0	N	N
125	20241010	120556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3205	165	2	5.43	37523026805	11517044	1058.46	3015	3370	2970	3950	2130	3040	3258.15	4.85	-208237	3140	3090	3010	2960	2880	3115	2985	238	910	500	2180	5	1	42685000	1368	9.34	0.68	12	26.98	343.00	4747.00	4545	20240123	-29.48	2360	20240909	35.81	4545	-29.48	20240123	2360	35.81	20240909	4545	-29.48	20240123	2360	35.81	20240909	5.84	N	058850	500	238 억	2068328	N	N	0	N	N
126	20241010	110555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3260	220	2	7.24	22773096070	7047806	647.72	3015	3340	2970	3950	2130	3040	3231.39	4.85	-195896	3140	3090	3010	2960	2880	3115	2985	238	910	500	2180	5	1	42685000	1392	9.50	0.69	12	16.51	343.00	4747.00	4545	20240123	-28.27	2360	20240909	38.14	4545	-28.27	20240123	2360	38.14	20240909	4545	-28.27	20240123	2360	38.14	20240909	5.84	N	058850	500	238 억	2068328	N	N	0	N	N
127	20241010	100554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3190	150	2	4.93	7968270775	2484774	228.36	3015	3300	2970	3950	2130	3040	3207.22	4.85	-172635	3140	3090	3010	2960	2880	3115	2985	238	910	500	2180	5	1	42685000	1362	9.30	0.67	12	5.82	343.00	4747.00	4545	20240123	-29.81	2360	20240909	35.17	4545	-29.81	20240123	2360	35.17	20240909	4545	-29.81	20240123	2360	35.17	20240909	5.84	N	058850	500	238 억	2068328	N	N	0	N	N
128	20241010	090556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3005	-35	5	-1.15	178507440	59298	5.45	3015	3030	2995	3950	2130	3040	3007.18	4.85	-21297	3140	3090	3010	2960	2880	3115	2985	238	910	500	2180	5	1	42685000	1283	8.76	0.63	12	0.14	343.00	4747.00	4545	20240123	-33.88	2360	20240909	27.33	4545	-33.88	20240123	2360	27.33	20240909	4545	-33.88	20240123	2360	27.33	20240909	5.84	N	058850	500	238 억	2068328	N	N	0	N	N
129	20241008	160551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3040	50	2	1.67	3158699040	1055963	101.65	2975	3060	2930	3885	2095	2990	2990.96	4.91	-23913	3096	3042	3006	2952	2916	3035	2945	238	895	500	2150	5	1	42685000	1298	8.86	0.64	12	2.47	343.00	4747.00	4545	20240123	-33.11	2360	20240909	28.81	4545	-33.11	20240123	2360	28.81	20240909	4545	-33.11	20240123	2360	28.81	20240909	5.61	N	058850	500	238 억	2094345	N	N	2	N	N
130	20241008	150555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3045	55	2	1.84	2482568960	833903	80.27	2975	3045	2930	3885	2095	2990	2977.03	4.91	-29187	3096	3042	3006	2952	2916	3035	2945	238	895	500	2150	5	1	42685000	1300	8.88	0.64	12	1.95	343.00	4747.00	4545	20240123	-33.00	2360	20240909	29.03	4545	-33.00	20240123	2360	29.03	20240909	4545	-33.00	20240123	2360	29.03	20240909	5.61	N	058850	500	238 억	2094345	N	N	2	N	N
131	20241008	140553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2990	0	3	0.00	1597453850	540458	52.02	2975	2995	2930	3885	2095	2990	2955.69	4.91	12091	3096	3042	3006	2952	2916	3035	2945	238	895	500	2150	5	1	42685000	1276	8.72	0.63	12	1.27	343.00	4747.00	4545	20240123	-34.21	2360	20240909	26.69	4545	-34.21	20240123	2360	26.69	20240909	4545	-34.21	20240123	2360	26.69	20240909	5.61	N	058850	500	238 억	2094345	N	N	2	N	N
132	20241008	130552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2945	-45	5	-1.51	1280465475	433763	41.75	2975	2985	2930	3885	2095	2990	2951.92	4.91	7153	3096	3042	3006	2952	2916	3035	2945	238	895	500	2150	5	1	42685000	1257	8.59	0.62	12	1.02	343.00	4747.00	4545	20240123	-35.20	2360	20240909	24.79	4545	-35.20	20240123	2360	24.79	20240909	4545	-35.20	20240123	2360	24.79	20240909	5.61	N	058850	500	238 억	2094345	N	N	2	N	N
133	20241008	120553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2950	-40	5	-1.34	1186762855	401971	38.69	2975	2985	2930	3885	2095	2990	2952.28	4.91	6890	3096	3042	3006	2952	2916	3035	2945	238	895	500	2150	5	1	42685000	1259	8.60	0.62	12	0.94	343.00	4747.00	4545	20240123	-35.09	2360	20240909	25.00	4545	-35.09	20240123	2360	25.00	20240909	4545	-35.09	20240123	2360	25.00	20240909	5.61	N	058850	500	238 억	2094345	N	N	2	N	N
134	20241008	110552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2950	-40	5	-1.34	964053630	326154	31.40	2975	2985	2930	3885	2095	2990	2955.73	4.91	-559	3096	3042	3006	2952	2916	3035	2945	238	895	500	2150	5	1	42685000	1259	8.60	0.62	12	0.76	343.00	4747.00	4545	20240123	-35.09	2360	20240909	25.00	4545	-35.09	20240123	2360	25.00	20240909	4545	-35.09	20240123	2360	25.00	20240909	5.61	N	058850	500	238 억	2094345	N	N	2	N	N
135	20241008	100554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2950	-40	5	-1.34	710979205	240227	23.12	2975	2985	2930	3885	2095	2990	2959.50	4.91	4138	3096	3042	3006	2952	2916	3035	2945	238	895	500	2150	5	1	42685000	1259	8.60	0.62	12	0.56	343.00	4747.00	4545	20240123	-35.09	2360	20240909	25.00	4545	-35.09	20240123	2360	25.00	20240909	4545	-35.09	20240123	2360	25.00	20240909	5.61	N	058850	500	238 억	2094345	N	N	2	N	N
136	20241008	090552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2960	-30	5	-1.00	253366950	85566	8.24	2975	2980	2930	3885	2095	2990	2960.78	4.91	-1975	3096	3042	3006	2952	2916	3035	2945	238	895	500	2150	5	1	42685000	1263	8.63	0.62	12	0.20	343.00	4747.00	4545	20240123	-34.87	2360	20240909	25.42	4545	-34.87	20240123	2360	25.42	20240909	4545	-34.87	20240123	2360	25.42	20240909	5.61	N	058850	500	238 억	2094345	N	N	2	N	N
137	20241007	160553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2990	-35	5	-1.16	2986762825	993311	16.60	2990	3060	2970	3930	2120	3025	3006.94	4.83	40734	3421	3222	3101	2902	2781	3185	2865	238	905	500	2170	5	1	42685000	1276	8.72	0.63	12	2.33	343.00	4747.00	4545	20240123	-34.21	2360	20240909	26.69	4545	-34.21	20240123	2360	26.69	20240909	4545	-34.21	20240123	2360	26.69	20240909	5.63	N	058850	500	238 억	2062944	N	N	2	N	N
138	20241007	150536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3015	-10	5	-0.33	2652016870	881620	14.74	2990	3060	2970	3930	2120	3025	3008.10	4.83	19774	3421	3222	3101	2902	2781	3185	2865	238	905	500	2170	5	1	42685000	1287	8.79	0.64	12	2.07	343.00	4747.00	4545	20240123	-33.66	2360	20240909	27.75	4545	-33.66	20240123	2360	27.75	20240909	4545	-33.66	20240123	2360	27.75	20240909	5.63	N	058850	500	238 억	2062944	N	N	0	N	N
139	20241007	140556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3030	5	2	0.17	2404751530	799691	13.37	2990	3060	2970	3930	2120	3025	3007.08	4.83	36948	3421	3222	3101	2902	2781	3185	2865	238	905	500	2170	5	1	42685000	1293	8.83	0.64	12	1.87	343.00	4747.00	4545	20240123	-33.33	2360	20240909	28.39	4545	-33.33	20240123	2360	28.39	20240909	4545	-33.33	20240123	2360	28.39	20240909	5.63	N	058850	500	238 억	2062944	N	N	0	N	N
140	20241007	130539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3055	30	2	0.99	2053857155	684004	11.43	2990	3055	2970	3930	2120	3025	3002.67	4.83	43699	3421	3222	3101	2902	2781	3185	2865	238	905	500	2170	5	1	42685000	1304	8.91	0.64	12	1.60	343.00	4747.00	4545	20240123	-32.78	2360	20240909	29.45	4545	-32.78	20240123	2360	29.45	20240909	4545	-32.78	20240123	2360	29.45	20240909	5.63	N	058850	500	238 억	2062944	N	N	0	N	N
141	20241007	120610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3000	-25	5	-0.83	1491625540	498166	8.33	2990	3015	2970	3930	2120	3025	2994.19	4.83	60698	3421	3222	3101	2902	2781	3185	2865	238	905	500	2170	5	1	42685000	1281	8.75	0.63	12	1.17	343.00	4747.00	4545	20240123	-33.99	2360	20240909	27.12	4545	-33.99	20240123	2360	27.12	20240909	4545	-33.99	20240123	2360	27.12	20240909	5.63	N	058850	500	238 억	2062944	N	N	0	N	N
142	20241007	110530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3000	-25	5	-0.83	1360578020	454486	7.60	2990	3015	2970	3930	2120	3025	2993.61	4.83	58191	3421	3222	3101	2902	2781	3185	2865	238	905	500	2170	5	1	42685000	1281	8.75	0.63	12	1.06	343.00	4747.00	4545	20240123	-33.99	2360	20240909	27.12	4545	-33.99	20240123	2360	27.12	20240909	4545	-33.99	20240123	2360	27.12	20240909	5.63	N	058850	500	238 억	2062944	N	N	0	N	N
143	20241007	100530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3010	-15	5	-0.50	1095827945	366324	6.12	2990	3015	2970	3930	2120	3025	2991.35	4.83	41655	3421	3222	3101	2902	2781	3185	2865	238	905	500	2170	5	1	42685000	1285	8.78	0.63	12	0.86	343.00	4747.00	4545	20240123	-33.77	2360	20240909	27.54	4545	-33.77	20240123	2360	27.54	20240909	4545	-33.77	20240123	2360	27.54	20240909	5.63	N	058850	500	238 억	2062944	N	N	0	N	N
144	20241007	090512	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2995	-30	5	-0.99	459063960	153323	2.56	2990	3015	2980	3930	2120	3025	2993.94	4.83	39976	3421	3222	3101	2902	2781	3185	2865	238	905	500	2170	5	1	42685000	1278	8.73	0.63	12	0.36	343.00	4747.00	4545	20240123	-34.10	2360	20240909	26.91	4545	-34.10	20240123	2360	26.91	20240909	4545	-34.10	20240123	2360	26.91	20240909	5.63	N	058850	500	238 억	2062944	N	N	0	N	N
145	20241004	160514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3025	-25	5	-0.82	18578700910	5865666	266.25	3025	3300	2980	3965	2135	3050	3167.44	4.96	-96769	3296	3172	3091	2967	2886	3132	2927	238	915	500	2190	5	1	42685000	1291	8.82	0.64	12	13.74	343.00	4747.00	4890	20230921	-38.14	2360	20240909	28.18	4545	-33.44	20240123	2360	28.18	20240909	4545	-33.44	20240123	2360	28.18	20240909	4.58	N	058850	500	238 억	2119187	N	N	0	N	N
146	20241004	150519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3070	20	2	0.66	18007835790	5677929	257.73	3025	3300	2980	3965	2135	3050	3171.59	4.96	-125966	3296	3172	3091	2967	2886	3132	2927	238	915	500	2190	5	1	42685000	1310	8.95	0.65	12	13.30	343.00	4747.00	4890	20230921	-37.22	2360	20240909	30.08	4545	-32.45	20240123	2360	30.08	20240909	4545	-32.45	20240123	2360	30.08	20240909	4.58	N	058850	500	238 억	2119187	N	N	0	N	N
147	20241004	140519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3075	25	2	0.82	17409265510	5482445	248.86	3025	3300	2980	3965	2135	3050	3175.50	4.96	-139252	3296	3172	3091	2967	2886	3132	2927	238	915	500	2190	5	1	42685000	1313	8.97	0.65	12	12.84	343.00	4747.00	4890	20230921	-37.12	2360	20240909	30.30	4545	-32.34	20240123	2360	30.30	20240909	4545	-32.34	20240123	2360	30.30	20240909	4.58	N	058850	500	238 억	2119187	N	N	0	N	N
148	20241004	130518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3100	50	2	1.64	16703859200	5253665	238.47	3025	3300	2980	3965	2135	3050	3179.52	4.96	-134995	3296	3172	3091	2967	2886	3132	2927	238	915	500	2190	5	1	42685000	1323	9.04	0.65	12	12.31	343.00	4747.00	4890	20230921	-36.61	2360	20240909	31.36	4545	-31.79	20240123	2360	31.36	20240909	4545	-31.79	20240123	2360	31.36	20240909	4.58	N	058850	500	238 억	2119187	N	N	0	N	N
149	20241004	120518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3145	95	2	3.11	16195433595	5090090	231.05	3025	3300	2980	3965	2135	3050	3181.81	4.96	-165417	3296	3172	3091	2967	2886	3132	2927	238	915	500	2190	5	1	42685000	1342	9.17	0.66	12	11.92	343.00	4747.00	4890	20230921	-35.69	2360	20240909	33.26	4545	-30.80	20240123	2360	33.26	20240909	4545	-30.80	20240123	2360	33.26	20240909	4.58	N	058850	500	238 억	2119187	N	N	0	N	N
150	20241004	110515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3120	70	2	2.30	15348082415	4820078	218.79	3025	3300	2980	3965	2135	3050	3184.25	4.96	-147260	3296	3172	3091	2967	2886	3132	2927	238	915	500	2190	5	1	42685000	1332	9.10	0.66	12	11.29	343.00	4747.00	4890	20230921	-36.20	2360	20240909	32.20	4545	-31.35	20240123	2360	32.20	20240909	4545	-31.35	20240123	2360	32.20	20240909	4.58	N	058850	500	238 억	2119187	N	N	0	N	N
151	20241004	100513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3155	105	2	3.44	14048925355	4405130	199.96	3025	3300	2980	3965	2135	3050	3189.28	4.96	-159025	3296	3172	3091	2967	2886	3132	2927	238	915	500	2190	5	1	42685000	1347	9.20	0.66	12	10.32	343.00	4747.00	4890	20230921	-35.48	2360	20240909	33.69	4545	-30.58	20240123	2360	33.69	20240909	4545	-30.58	20240123	2360	33.69	20240909	4.58	N	058850	500	238 억	2119187	N	N	0	N	N
152	20241004	090513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3010	-40	5	-1.31	624021495	207667	9.43	3025	3040	2980	3965	2135	3050	3004.48	4.96	-34528	3296	3172	3091	2967	2886	3132	2927	238	915	500	2190	5	1	42685000	1285	8.78	0.63	12	0.49	343.00	4747.00	4890	20230921	-38.45	2360	20240909	27.54	4545	-33.77	20240123	2360	27.54	20240909	4545	-33.77	20240123	2360	27.54	20240909	4.58	N	058850	500	238 억	2119187	N	N	0	N	N
153	20241002	160511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3050	-70	5	-2.24	6537689650	2110836	7.67	3060	3215	3010	4055	2185	3120	3097.33	4.88	91117	3760	3440	3280	2960	2800	3360	2880	238	935	500	2240	5	1	42685000	1302	8.89	0.64	12	4.95	343.00	4747.00	4990	20230920	-38.88	2360	20240909	29.24	4545	-32.89	20240123	2360	29.24	20240909	4545	-32.89	20240123	2360	29.24	20240909	5.11	N	058850	500	238 억	2082509	N	N	1	N	N
154	20241002	150521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3035	-85	5	-2.72	5959084665	1920791	6.98	3060	3215	3010	4055	2185	3120	3102.36	4.88	63116	3760	3440	3280	2960	2800	3360	2880	238	935	500	2240	5	1	42685000	1295	8.85	0.64	12	4.50	343.00	4747.00	4990	20230920	-39.18	2360	20240909	28.60	4545	-33.22	20240123	2360	28.60	20240909	4545	-33.22	20240123	2360	28.60	20240909	5.11	N	058850	500	238 억	2082509	N	N	1	N	N
155	20241002	140519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3065	-55	5	-1.76	5198078870	1670071	6.07	3060	3215	3045	4055	2185	3120	3112.47	4.88	35173	3760	3440	3280	2960	2800	3360	2880	238	935	500	2240	5	1	42685000	1308	8.94	0.65	12	3.91	343.00	4747.00	4990	20230920	-38.58	2360	20240909	29.87	4545	-32.56	20240123	2360	29.87	20240909	4545	-32.56	20240123	2360	29.87	20240909	5.11	N	058850	500	238 억	2082509	N	N	1	N	N
156	20241002	130514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3100	-20	5	-0.64	4695094025	1505994	5.47	3060	3215	3045	4055	2185	3120	3117.60	4.88	44089	3760	3440	3280	2960	2800	3360	2880	238	935	500	2240	5	1	42685000	1323	9.04	0.65	12	3.53	343.00	4747.00	4990	20230920	-37.88	2360	20240909	31.36	4545	-31.79	20240123	2360	31.36	20240909	4545	-31.79	20240123	2360	31.36	20240909	5.11	N	058850	500	238 억	2082509	N	N	1	N	N
157	20241002	120511	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	-10	5	-0.32	4435848455	1422236	5.17	3060	3215	3045	4055	2185	3120	3118.92	4.88	26054	3760	3440	3280	2960	2800	3360	2880	238	935	500	2240	5	1	42685000	1328	9.07	0.66	12	3.33	343.00	4747.00	4990	20230920	-37.68	2360	20240909	31.78	4545	-31.57	20240123	2360	31.78	20240909	4545	-31.57	20240123	2360	31.78	20240909	5.11	N	058850	500	238 억	2082509	N	N	1	N	N
158	20241002	110506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3085	-35	5	-1.12	4114638950	1317826	4.79	3060	3215	3045	4055	2185	3120	3122.30	4.88	6801	3760	3440	3280	2960	2800	3360	2880	238	935	500	2240	5	1	42685000	1317	8.99	0.65	12	3.09	343.00	4747.00	4990	20230920	-38.18	2360	20240909	30.72	4545	-32.12	20240123	2360	30.72	20240909	4545	-32.12	20240123	2360	30.72	20240909	5.11	N	058850	500	238 억	2082509	N	N	1	N	N
159	20241002	100505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3130	10	2	0.32	3336231085	1065550	3.87	3060	3215	3045	4055	2185	3120	3131.05	4.88	36107	3760	3440	3280	2960	2800	3360	2880	238	935	500	2240	5	1	42685000	1336	9.13	0.66	12	2.50	343.00	4747.00	4990	20230920	-37.27	2360	20240909	32.63	4545	-31.13	20240123	2360	32.63	20240909	4545	-31.13	20240123	2360	32.63	20240909	5.11	N	058850	500	238 억	2082509	N	N	1	N	N
160	20241002	090503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3145	25	2	0.80	1052797480	340007	1.24	3060	3150	3045	4055	2185	3120	3096.03	4.88	19089	3760	3440	3280	2960	2800	3360	2880	238	935	500	2240	5	1	42685000	1342	9.17	0.66	12	0.80	343.00	4747.00	4990	20230920	-36.97	2360	20240909	33.26	4545	-30.80	20240123	2360	33.26	20240909	4545	-30.80	20240123	2360	33.26	20240909	5.11	N	058850	500	238 억	2082509	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History