KissMeData/210980/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8000	20	2	0.25	178268590	22331	94.50	7980	8060	7910	10370	5590	7980	7983.01	2.83	3149	8066	8022	7996	7952	7926	8010	7940	186	2390	1000	4940	10	1	18617382	1489	1.88	0.25	12	0.12	4261.00	31495.00	19668	20231208	-59.32	7840	20241028	2.04	18364	-56.44	20240111	7840	2.04	20241028	34700	-76.95	20231208	7840	2.04	20241028	2.38	N	210980	1000	186 억	527037	N	N	27	N	N
3	20241031	151054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8030	50	2	0.63	172965250	21669	91.70	7980	8060	7910	10370	5590	7980	7982.15	2.83	3071	8066	8022	7996	7952	7926	8010	7940	186	2390	1000	4940	10	1	18617382	1495	1.88	0.25	12	0.12	4261.00	31495.00	19668	20231208	-59.17	7840	20241028	2.42	18364	-56.27	20240111	7840	2.42	20241028	34700	-76.86	20231208	7840	2.42	20241028	2.38	N	210980	1000	186 억	527037	N	N	6	N	N
4	20241031	141052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8030	50	2	0.63	149464200	18744	79.32	7980	8050	7910	10370	5590	7980	7973.98	2.83	1069	8066	8022	7996	7952	7926	8010	7940	186	2390	1000	4940	10	1	18617382	1495	1.88	0.25	12	0.10	4261.00	31495.00	19668	20231208	-59.17	7840	20241028	2.42	18364	-56.27	20240111	7840	2.42	20241028	34700	-76.86	20231208	7840	2.42	20241028	2.38	N	210980	1000	186 억	527037	N	N	6	N	N
5	20241031	131051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8000	20	2	0.25	122174300	15339	64.91	7980	8050	7910	10370	5590	7980	7964.95	2.83	176	8066	8022	7996	7952	7926	8010	7940	186	2390	1000	4940	10	1	18617382	1489	1.88	0.25	12	0.08	4261.00	31495.00	19668	20231208	-59.32	7840	20241028	2.04	18364	-56.44	20240111	7840	2.04	20241028	34700	-76.95	20231208	7840	2.04	20241028	2.38	N	210980	1000	186 억	527037	N	N	6	N	N
6	20241031	121051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7980	0	3	0.00	104168560	13092	55.40	7980	8020	7910	10370	5590	7980	7956.66	2.83	-659	8066	8022	7996	7952	7926	8010	7940	186	2390	1000	4940	10	1	18617382	1486	1.87	0.25	12	0.07	4261.00	31495.00	19668	20231208	-59.43	7840	20241028	1.79	18364	-56.55	20240111	7840	1.79	20241028	34700	-77.00	20231208	7840	1.79	20241028	2.38	N	210980	1000	186 억	527037	N	N	6	N	N
7	20241031	111050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7960	-20	5	-0.25	68906030	8676	36.71	7980	8000	7910	10370	5590	7980	7942.14	2.83	-2871	8066	8022	7996	7952	7926	8010	7940	186	2390	1000	4940	10	1	18617382	1482	1.87	0.25	12	0.05	4261.00	31495.00	19668	20231208	-59.53	7840	20241028	1.53	18364	-56.65	20240111	7840	1.53	20241028	34700	-77.06	20231208	7840	1.53	20241028	2.38	N	210980	1000	186 억	527037	N	N	6	N	N
8	20241031	101050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7950	-30	5	-0.38	33551010	4223	17.87	7980	8000	7910	10370	5590	7980	7944.83	2.83	-2833	8066	8022	7996	7952	7926	8010	7940	186	2390	1000	4940	10	1	18617382	1480	1.87	0.25	12	0.02	4261.00	31495.00	19668	20231208	-59.58	7840	20241028	1.40	18364	-56.71	20240111	7840	1.40	20241028	34700	-77.09	20231208	7840	1.40	20241028	2.38	N	210980	1000	186 억	527037	N	N	6	N	N
9	20241031	091049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7930	-50	5	-0.63	8331860	1050	4.44	7980	8000	7910	10370	5590	7980	7935.10	2.83	-894	8066	8022	7996	7952	7926	8010	7940	186	2390	1000	4940	10	1	18617382	1476	1.86	0.25	12	0.01	4261.00	31495.00	19668	20231208	-59.68	7840	20241028	1.15	18364	-56.82	20240111	7840	1.15	20241028	34700	-77.15	20231208	7840	1.15	20241028	2.38	N	210980	1000	186 억	527037	N	N	6	N	N
10	20241030	161046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7980	-50	5	-0.62	188970690	23629	112.45	8010	8040	7970	10430	5630	8030	7997.47	2.86	-4856	8096	8062	8016	7982	7936	8040	7960	186	2400	1000	4970	10	1	18617382	1486	1.87	0.25	12	0.13	4261.00	31495.00	19668	20231208	-59.43	7840	20241028	1.79	18364	-56.55	20240111	7840	1.79	20241028	34700	-77.00	20231208	7840	1.79	20241028	2.45	N	210980	1000	186 억	531926	N	N	6	N	N
11	20241030	151111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8010	-20	5	-0.25	174812860	21856	104.01	8010	8040	7970	10430	5630	8030	7998.39	2.86	-4442	8096	8062	8016	7982	7936	8040	7960	186	2400	1000	4970	10	1	18617382	1491	1.88	0.25	12	0.12	4261.00	31495.00	19668	20231208	-59.27	7840	20241028	2.17	18364	-56.38	20240111	7840	2.17	20241028	34700	-76.92	20231208	7840	2.17	20241028	2.45	N	210980	1000	186 억	531926	N	N	10	N	N
12	20241030	141048	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8020	-10	5	-0.12	140610750	17581	83.67	8010	8040	7970	10430	5630	8030	7997.88	2.86	-1937	8096	8062	8016	7982	7936	8040	7960	186	2400	1000	4970	10	1	18617382	1493	1.88	0.25	12	0.09	4261.00	31495.00	19668	20231208	-59.22	7840	20241028	2.30	18364	-56.33	20240111	7840	2.30	20241028	34700	-76.89	20231208	7840	2.30	20241028	2.45	N	210980	1000	186 억	531926	N	N	10	N	N
13	20241030	131055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8020	-10	5	-0.12	119831840	14985	71.31	8010	8040	7970	10430	5630	8030	7996.79	2.86	-2462	8096	8062	8016	7982	7936	8040	7960	186	2400	1000	4970	10	1	18617382	1493	1.88	0.25	12	0.08	4261.00	31495.00	19668	20231208	-59.22	7840	20241028	2.30	18364	-56.33	20240111	7840	2.30	20241028	34700	-76.89	20231208	7840	2.30	20241028	2.45	N	210980	1000	186 억	531926	N	N	10	N	N
14	20241030	121111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8010	-20	5	-0.25	89997700	11253	53.55	8010	8030	7970	10430	5630	8030	7997.66	2.86	-1958	8096	8062	8016	7982	7936	8040	7960	186	2400	1000	4970	10	1	18617382	1491	1.88	0.25	12	0.06	4261.00	31495.00	19668	20231208	-59.27	7840	20241028	2.17	18364	-56.38	20240111	7840	2.17	20241028	34700	-76.92	20231208	7840	2.17	20241028	2.45	N	210980	1000	186 억	531926	N	N	10	N	N
15	20241030	111051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8010	-20	5	-0.25	71455730	8937	42.53	8010	8030	7970	10430	5630	8030	7995.49	2.86	-2370	8096	8062	8016	7982	7936	8040	7960	186	2400	1000	4970	10	1	18617382	1491	1.88	0.25	12	0.05	4261.00	31495.00	19668	20231208	-59.27	7840	20241028	2.17	18364	-56.38	20240111	7840	2.17	20241028	34700	-76.92	20231208	7840	2.17	20241028	2.45	N	210980	1000	186 억	531926	N	N	10	N	N
16	20241030	101046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8030	0	3	0.00	30951270	3870	18.42	8010	8030	7970	10430	5630	8030	7997.74	2.86	-658	8096	8062	8016	7982	7936	8040	7960	186	2400	1000	4970	10	1	18617382	1495	1.88	0.25	12	0.02	4261.00	31495.00	19668	20231208	-59.17	7840	20241028	2.42	18364	-56.27	20240111	7840	2.42	20241028	34700	-76.86	20231208	7840	2.42	20241028	2.45	N	210980	1000	186 억	531926	N	N	10	N	N
17	20241030	091052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8030	0	3	0.00	6052920	757	3.60	8010	8030	7970	10430	5630	8030	7995.93	2.86	-160	8096	8062	8016	7982	7936	8040	7960	186	2400	1000	4970	10	1	18617382	1495	1.88	0.25	12	0.00	4261.00	31495.00	19668	20231208	-59.17	7840	20241028	2.42	18364	-56.27	20240111	7840	2.42	20241028	34700	-76.86	20231208	7840	2.42	20241028	2.45	N	210980	1000	186 억	531926	N	N	10	N	N
18	20241029	161012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8030	-10	5	-0.12	164882750	20575	20.37	8040	8050	7970	10450	5630	8040	8013.74	2.87	-3208	8480	8260	8050	7830	7620	8370	7940	186	2410	1000	4980	10	1	18617382	1495	1.88	0.25	12	0.11	4261.00	31495.00	19668	20231208	-59.17	7840	20241028	2.42	18364	-56.27	20240111	7840	2.42	20241028	34700	-76.86	20231208	7840	2.42	20241028	2.60	N	210980	1000	186 억	535154	N	N	10	N	N
19	20241029	151027	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8040	0	3	0.00	154930520	19335	19.14	8040	8050	7970	10450	5630	8040	8012.96	2.87	-3081	8480	8260	8050	7830	7620	8370	7940	186	2410	1000	4980	10	1	18617382	1497	1.89	0.26	12	0.10	4261.00	31495.00	19668	20231208	-59.12	7840	20241028	2.55	18364	-56.22	20240111	7840	2.55	20241028	34700	-76.83	20231208	7840	2.55	20241028	2.60	N	210980	1000	186 억	535154	N	N	20	N	N
20	20241029	140909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7990	-50	5	-0.62	138016610	17228	17.05	8040	8050	7970	10450	5630	8040	8011.18	2.87	-3760	8480	8260	8050	7830	7620	8370	7940	186	2410	1000	4980	10	1	18617382	1488	1.88	0.25	12	0.09	4261.00	31495.00	19668	20231208	-59.38	7840	20241028	1.91	18364	-56.49	20240111	7840	1.91	20241028	34700	-76.97	20231208	7840	1.91	20241028	2.60	N	210980	1000	186 억	535154	N	N	20	N	N
21	20241029	131020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8030	-10	5	-0.12	117033730	14607	14.46	8040	8050	7970	10450	5630	8040	8012.17	2.87	-3328	8480	8260	8050	7830	7620	8370	7940	186	2410	1000	4980	10	1	18617382	1495	1.88	0.25	12	0.08	4261.00	31495.00	19668	20231208	-59.17	7840	20241028	2.42	18364	-56.27	20240111	7840	2.42	20241028	34700	-76.86	20231208	7840	2.42	20241028	2.60	N	210980	1000	186 억	535154	N	N	20	N	N
22	20241029	121021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8040	0	3	0.00	103522940	12920	12.79	8040	8050	7970	10450	5630	8040	8012.61	2.87	-2793	8480	8260	8050	7830	7620	8370	7940	186	2410	1000	4980	10	1	18617382	1497	1.89	0.26	12	0.07	4261.00	31495.00	19668	20231208	-59.12	7840	20241028	2.55	18364	-56.22	20240111	7840	2.55	20241028	34700	-76.83	20231208	7840	2.55	20241028	2.60	N	210980	1000	186 억	535154	N	N	20	N	N
23	20241029	111038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8000	-40	5	-0.50	69348940	8662	8.57	8040	8050	7970	10450	5630	8040	8006.11	2.87	-2460	8480	8260	8050	7830	7620	8370	7940	186	2410	1000	4980	10	1	18617382	1489	1.88	0.25	12	0.05	4261.00	31495.00	19668	20231208	-59.32	7840	20241028	2.04	18364	-56.44	20240111	7840	2.04	20241028	34700	-76.95	20231208	7840	2.04	20241028	2.60	N	210980	1000	186 억	535154	N	N	20	N	N
24	20241029	101017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8040	0	3	0.00	40007970	4994	4.94	8040	8050	7970	10450	5630	8040	8011.21	2.87	-806	8480	8260	8050	7830	7620	8370	7940	186	2410	1000	4980	10	1	18617382	1497	1.89	0.26	12	0.03	4261.00	31495.00	19668	20231208	-59.12	7840	20241028	2.55	18364	-56.22	20240111	7840	2.55	20241028	34700	-76.83	20231208	7840	2.55	20241028	2.60	N	210980	1000	186 억	535154	N	N	20	N	N
25	20241028	161008	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8040	160	2	2.03	798262750	98834	83.98	7840	8270	7840	10240	5520	7880	8076.90	2.78	17759	8220	8050	7950	7780	7680	8000	7730	186	2360	1000	4880	10	1	18617382	1497	1.89	0.26	12	0.53	4261.00	31495.00	19668	20231208	-59.12	7840	20241028	2.55	18364	-56.22	20240111	7840	2.55	20241028	34700	-76.83	20231208	7840	2.55	20241028	2.62	N	210980	1000	186 억	517892	N	N	20	N	N
26	20241028	151015	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8070	190	2	2.41	770391110	95374	81.04	7840	8270	7840	10240	5520	7880	8077.58	2.78	19422	8220	8050	7950	7780	7680	8000	7730	186	2360	1000	4880	10	1	18617382	1502	1.89	0.26	12	0.51	4261.00	31495.00	19668	20231208	-58.97	7840	20241028	2.93	18364	-56.06	20240111	7840	2.93	20241028	34700	-76.74	20231208	7840	2.93	20241028	2.62	N	210980	1000	186 억	517892	N	N	8	N	N
27	20241028	141018	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8140	260	2	3.30	699329630	86596	73.58	7840	8270	7840	10240	5520	7880	8075.77	2.78	20305	8220	8050	7950	7780	7680	8000	7730	186	2360	1000	4880	10	1	18617382	1515	1.91	0.26	12	0.47	4261.00	31495.00	19668	20231208	-58.61	7840	20241028	3.83	18364	-55.67	20240111	7840	3.83	20241028	34700	-76.54	20231208	7840	3.83	20241028	2.62	N	210980	1000	186 억	517892	N	N	8	N	N
28	20241028	131011	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8040	160	2	2.03	424889620	52894	44.94	7840	8190	7840	10240	5520	7880	8032.85	2.78	16070	8220	8050	7950	7780	7680	8000	7730	186	2360	1000	4880	10	1	18617382	1497	1.89	0.26	12	0.28	4261.00	31495.00	19668	20231208	-59.12	7840	20241028	2.55	18364	-56.22	20240111	7840	2.55	20241028	34700	-76.83	20231208	7840	2.55	20241028	2.62	N	210980	1000	186 억	517892	N	N	8	N	N
29	20241028	121014	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8030	150	2	1.90	385144010	47947	40.74	7840	8190	7840	10240	5520	7880	8032.70	2.78	14337	8220	8050	7950	7780	7680	8000	7730	186	2360	1000	4880	10	1	18617382	1495	1.88	0.25	12	0.26	4261.00	31495.00	19668	20231208	-59.17	7840	20241028	2.42	18364	-56.27	20240111	7840	2.42	20241028	34700	-76.86	20231208	7840	2.42	20241028	2.62	N	210980	1000	186 억	517892	N	N	8	N	N
30	20241028	110845	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8010	130	2	1.65	169697710	21294	18.09	7840	8040	7840	10240	5520	7880	7969.27	2.78	4463	8220	8050	7950	7780	7680	8000	7730	186	2360	1000	4880	10	1	18617382	1491	1.88	0.25	12	0.11	4261.00	31495.00	19668	20231208	-59.27	7840	20241028	2.17	18364	-56.38	20240111	7840	2.17	20241028	34700	-76.92	20231208	7840	2.17	20241028	2.62	N	210980	1000	186 억	517892	N	N	8	N	N
31	20241028	101002	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8030	150	2	1.90	147884720	18576	15.78	7840	8040	7840	10240	5520	7880	7961.06	2.78	4325	8220	8050	7950	7780	7680	8000	7730	186	2360	1000	4880	10	1	18617382	1495	1.88	0.25	12	0.10	4261.00	31495.00	19668	20231208	-59.17	7840	20241028	2.42	18364	-56.27	20240111	7840	2.42	20241028	34700	-76.86	20231208	7840	2.42	20241028	2.62	N	210980	1000	186 억	517892	N	N	8	N	N
32	20241028	091010	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7930	50	2	0.63	52106500	6616	5.62	7840	8030	7840	10240	5520	7880	7875.83	2.78	-502	8220	8050	7950	7780	7680	8000	7730	186	2360	1000	4880	10	1	18617382	1476	1.86	0.25	12	0.04	4261.00	31495.00	19668	20231208	-59.68	7840	20241028	1.15	18364	-56.82	20240111	7840	1.15	20241028	34700	-77.15	20231208	7840	1.15	20241028	2.62	N	210980	1000	186 억	517892	N	N	8	N	N
33	20241025	161013	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7880	-240	5	-2.96	937137510	117504	388.67	8080	8120	7850	10550	5690	8120	7975.41	2.82	-7098	8206	8162	8116	8072	8026	8165	8075	186	2430	1000	5030	10	1	18617382	1467	1.85	0.25	12	0.63	4261.00	31495.00	19668	20231208	-59.93	7850	20241025	0.38	18364	-57.09	20240111	7850	0.38	20241025	34700	-77.29	20231208	7850	0.38	20241025	2.63	N	210980	1000	186 억	524895	N	N	8	N	N
34	20241025	151014	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7950	-170	5	-2.09	759883080	95055	314.42	8080	8120	7950	10550	5690	8120	7994.14	2.82	-7386	8206	8162	8116	8072	8026	8165	8075	186	2430	1000	5030	10	1	18617382	1480	1.87	0.25	12	0.51	4261.00	31495.00	19668	20231208	-59.58	7950	20241025	0.00	18364	-56.71	20240111	7950	0.00	20241025	34700	-77.09	20231208	7950	0.00	20241025	2.63	N	210980	1000	186 억	524895	N	N	4	N	N
35	20241025	141012	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7960	-160	5	-1.97	615939470	76990	254.66	8080	8120	7960	10550	5690	8120	8000.25	2.82	-3612	8206	8162	8116	8072	8026	8165	8075	186	2430	1000	5030	10	1	18617382	1482	1.87	0.25	12	0.41	4261.00	31495.00	19668	20231208	-59.53	7960	20241025	0.00	18364	-56.65	20240111	7960	0.00	20241025	34700	-77.06	20231208	7960	0.00	20241025	2.63	N	210980	1000	186 억	524895	N	N	4	N	N
36	20241025	131014	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8000	-120	5	-1.48	512694750	64044	211.84	8080	8120	7960	10550	5690	8120	8005.35	2.82	-4168	8206	8162	8116	8072	8026	8165	8075	186	2430	1000	5030	10	1	18617382	1489	1.88	0.25	12	0.34	4261.00	31495.00	19668	20231208	-59.32	7960	20241025	0.50	18364	-56.44	20240111	7960	0.50	20241025	34700	-76.95	20231208	7960	0.50	20241025	2.63	N	210980	1000	186 억	524895	N	N	4	N	N
37	20241025	121016	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7990	-130	5	-1.60	427612070	53412	176.67	8080	8120	7960	10550	5690	8120	8005.92	2.82	-4167	8206	8162	8116	8072	8026	8165	8075	186	2430	1000	5030	10	1	18617382	1488	1.88	0.25	12	0.29	4261.00	31495.00	19668	20231208	-59.38	7960	20241025	0.38	18364	-56.49	20240111	7960	0.38	20241025	34700	-76.97	20231208	7960	0.38	20241025	2.63	N	210980	1000	186 억	524895	N	N	4	N	N
38	20241025	111009	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7970	-150	5	-1.85	382941650	47813	158.15	8080	8120	7960	10550	5690	8120	8009.15	2.82	-4617	8206	8162	8116	8072	8026	8165	8075	186	2430	1000	5030	10	1	18617382	1484	1.87	0.25	12	0.26	4261.00	31495.00	19668	20231208	-59.48	7960	20241025	0.13	18364	-56.60	20240111	7960	0.13	20241025	34700	-77.03	20231208	7960	0.13	20241025	2.63	N	210980	1000	186 억	524895	N	N	4	N	N
39	20241025	101011	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8010	-110	5	-1.35	210654720	26242	86.80	8080	8120	8000	10550	5690	8120	8027.39	2.82	-1849	8206	8162	8116	8072	8026	8165	8075	186	2430	1000	5030	10	1	18617382	1491	1.88	0.25	12	0.14	4261.00	31495.00	19668	20231208	-59.27	8000	20241025	0.12	18364	-56.38	20240111	8000	0.12	20241025	34700	-76.92	20231208	8000	0.12	20241025	2.63	N	210980	1000	186 억	524895	N	N	4	N	N
40	20241025	091015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8080	-40	5	-0.49	15658170	1940	6.42	8080	8120	8060	10550	5690	8120	8071.22	2.82	125	8206	8162	8116	8072	8026	8165	8075	186	2430	1000	5030	10	1	18617382	1504	1.90	0.26	12	0.01	4261.00	31495.00	19668	20231208	-58.92	8030	20240806	0.62	18364	-56.00	20240111	8030	0.62	20240806	34700	-76.71	20231208	8030	0.62	20240806	2.63	N	210980	1000	186 억	524895	N	N	4	N	N
41	20241024	160953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8120	-60	5	-0.73	242111030	29867	54.46	8120	8160	8070	10630	5730	8180	8106.29	2.85	-6742	8313	8246	8173	8106	8033	8280	8140	186	2450	1000	5070	10	1	18617382	1512	1.91	0.26	12	0.16	4261.00	31495.00	19668	20231208	-58.71	8030	20240806	1.12	18364	-55.78	20240111	8030	1.12	20240806	34700	-76.60	20231208	8030	1.12	20240806	2.62	N	210980	1000	186 억	531521	N	N	4	N	N
42	20241024	151003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8100	-80	5	-0.98	223808800	27608	50.34	8120	8160	8070	10630	5730	8180	8106.66	2.85	-6858	8313	8246	8173	8106	8033	8280	8140	186	2450	1000	5070	10	1	18617382	1508	1.90	0.26	12	0.15	4261.00	31495.00	19668	20231208	-58.82	8030	20240806	0.87	18364	-55.89	20240111	8030	0.87	20240806	34700	-76.66	20231208	8030	0.87	20240806	2.62	N	210980	1000	186 억	531521	N	N	9	N	N
43	20241024	140949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8120	-60	5	-0.73	204342330	25206	45.96	8120	8160	8070	10630	5730	8180	8106.89	2.85	-6248	8313	8246	8173	8106	8033	8280	8140	186	2450	1000	5070	10	1	18617382	1512	1.91	0.26	12	0.14	4261.00	31495.00	19668	20231208	-58.71	8030	20240806	1.12	18364	-55.78	20240111	8030	1.12	20240806	34700	-76.60	20231208	8030	1.12	20240806	2.62	N	210980	1000	186 억	531521	N	N	9	N	N
44	20241024	131000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8130	-50	5	-0.61	180828170	22308	40.67	8120	8160	8070	10630	5730	8180	8105.98	2.85	-6023	8313	8246	8173	8106	8033	8280	8140	186	2450	1000	5070	10	1	18617382	1514	1.91	0.26	12	0.12	4261.00	31495.00	19668	20231208	-58.66	8030	20240806	1.25	18364	-55.73	20240111	8030	1.25	20240806	34700	-76.57	20231208	8030	1.25	20240806	2.62	N	210980	1000	186 억	531521	N	N	9	N	N
45	20241024	120957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8140	-40	5	-0.49	142645850	17608	32.11	8120	8160	8070	10630	5730	8180	8101.20	2.85	-3914	8313	8246	8173	8106	8033	8280	8140	186	2450	1000	5070	10	1	18617382	1515	1.91	0.26	12	0.09	4261.00	31495.00	19668	20231208	-58.61	8030	20240806	1.37	18364	-55.67	20240111	8030	1.37	20240806	34700	-76.54	20231208	8030	1.37	20240806	2.62	N	210980	1000	186 억	531521	N	N	9	N	N
46	20241024	110955	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8120	-60	5	-0.73	135743070	16759	30.56	8120	8160	8070	10630	5730	8180	8099.71	2.85	-3863	8313	8246	8173	8106	8033	8280	8140	186	2450	1000	5070	10	1	18617382	1512	1.91	0.26	12	0.09	4261.00	31495.00	19668	20231208	-58.71	8030	20240806	1.12	18364	-55.78	20240111	8030	1.12	20240806	34700	-76.60	20231208	8030	1.12	20240806	2.62	N	210980	1000	186 억	531521	N	N	9	N	N
47	20241024	100920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8140	-40	5	-0.49	83074310	10261	18.71	8120	8160	8070	10630	5730	8180	8096.12	2.85	-1676	8313	8246	8173	8106	8033	8280	8140	186	2450	1000	5070	10	1	18617382	1515	1.91	0.26	12	0.06	4261.00	31495.00	19668	20231208	-58.61	8030	20240806	1.37	18364	-55.67	20240111	8030	1.37	20240806	34700	-76.54	20231208	8030	1.37	20240806	2.62	N	210980	1000	186 억	531521	N	N	9	N	N
48	20241024	091026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8080	-100	5	-1.22	34408580	4248	7.75	8120	8160	8080	10630	5730	8180	8099.95	2.85	111	8313	8246	8173	8106	8033	8280	8140	186	2450	1000	5070	10	1	18617382	1504	1.90	0.26	12	0.02	4261.00	31495.00	19668	20231208	-58.92	8030	20240806	0.62	18364	-56.00	20240111	8030	0.62	20240806	34700	-76.71	20231208	8030	0.62	20240806	2.62	N	210980	1000	186 억	531521	N	N	9	N	N
49	20241023	161000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8180	0	3	0.00	443967730	54466	69.62	8160	8240	8100	10630	5730	8180	8151.23	2.89	-7254	8506	8342	8256	8092	8006	8300	8050	186	2450	1000	5070	10	1	18617382	1523	1.92	0.26	12	0.29	4261.00	31495.00	19668	20231208	-58.41	8030	20240806	1.87	18364	-55.46	20240111	8030	1.87	20240806	34700	-76.43	20231208	8030	1.87	20240806	2.66	N	210980	1000	186 억	538719	N	N	9	N	N
50	20241023	151020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8170	-10	5	-0.12	425852870	52249	66.79	8160	8240	8100	10630	5730	8180	8150.45	2.89	-6379	8506	8342	8256	8092	8006	8300	8050	186	2450	1000	5070	10	1	18617382	1521	1.92	0.26	12	0.28	4261.00	31495.00	19668	20231208	-58.46	8030	20240806	1.74	18364	-55.51	20240111	8030	1.74	20240806	34700	-76.46	20231208	8030	1.74	20240806	2.66	N	210980	1000	186 억	538719	N	N	4	N	N
51	20241023	141025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8130	-50	5	-0.61	323247440	39696	50.74	8160	8240	8100	10630	5730	8180	8143.07	2.89	-7963	8506	8342	8256	8092	8006	8300	8050	186	2450	1000	5070	10	1	18617382	1514	1.91	0.26	12	0.21	4261.00	31495.00	19668	20231208	-58.66	8030	20240806	1.25	18364	-55.73	20240111	8030	1.25	20240806	34700	-76.57	20231208	8030	1.25	20240806	2.66	N	210980	1000	186 억	538719	N	N	4	N	N
52	20241023	131008	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8110	-70	5	-0.86	266906200	32773	41.89	8160	8240	8100	10630	5730	8180	8144.09	2.89	-7213	8506	8342	8256	8092	8006	8300	8050	186	2450	1000	5070	10	1	18617382	1510	1.90	0.26	12	0.18	4261.00	31495.00	19668	20231208	-58.77	8030	20240806	1.00	18364	-55.84	20240111	8030	1.00	20240806	34700	-76.63	20231208	8030	1.00	20240806	2.66	N	210980	1000	186 억	538719	N	N	4	N	N
53	20241023	121003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8190	10	2	0.12	128039240	15677	20.04	8160	8240	8140	10630	5730	8180	8167.33	2.89	-3493	8506	8342	8256	8092	8006	8300	8050	186	2450	1000	5070	10	1	18617382	1525	1.92	0.26	12	0.08	4261.00	31495.00	19668	20231208	-58.36	8030	20240806	1.99	18364	-55.40	20240111	8030	1.99	20240806	34700	-76.40	20231208	8030	1.99	20240806	2.66	N	210980	1000	186 억	538719	N	N	4	N	N
54	20241023	110958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8180	0	3	0.00	92272230	11301	14.45	8160	8240	8140	10630	5730	8180	8164.96	2.89	-3269	8506	8342	8256	8092	8006	8300	8050	186	2450	1000	5070	10	1	18617382	1523	1.92	0.26	12	0.06	4261.00	31495.00	19668	20231208	-58.41	8030	20240806	1.87	18364	-55.46	20240111	8030	1.87	20240806	34700	-76.43	20231208	8030	1.87	20240806	2.66	N	210980	1000	186 억	538719	N	N	4	N	N
55	20241023	101003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8170	-10	5	-0.12	51605980	6318	8.08	8160	8240	8140	10630	5730	8180	8168.09	2.89	-1315	8506	8342	8256	8092	8006	8300	8050	186	2450	1000	5070	10	1	18617382	1521	1.92	0.26	12	0.03	4261.00	31495.00	19668	20231208	-58.46	8030	20240806	1.74	18364	-55.51	20240111	8030	1.74	20240806	34700	-76.46	20231208	8030	1.74	20240806	2.66	N	210980	1000	186 억	538719	N	N	4	N	N
56	20241023	091003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8170	-10	5	-0.12	5758740	704	0.90	8160	8220	8160	10630	5730	8180	8180.03	2.89	30	8506	8342	8256	8092	8006	8300	8050	186	2450	1000	5070	10	1	18617382	1521	1.92	0.26	12	0.00	4261.00	31495.00	19668	20231208	-58.46	8030	20240806	1.74	18364	-55.51	20240111	8030	1.74	20240806	34700	-76.46	20231208	8030	1.74	20240806	2.66	N	210980	1000	186 억	538719	N	N	4	N	N
57	20241022	160950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8180	-210	5	-2.50	640011290	77759	168.75	8320	8420	8170	10900	5880	8390	8231.85	3.12	-42076	8696	8542	8426	8272	8156	8620	8350	186	2510	1000	5200	10	1	18617382	1523	1.92	0.26	12	0.42	4261.00	31495.00	19668	20231208	-58.41	8030	20240806	1.87	18364	-55.46	20240111	8030	1.87	20240806	34700	-76.43	20231208	8030	1.87	20240806	2.66	N	210980	1000	186 억	580809	N	N	4	N	N
58	20241022	151003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8190	-200	5	-2.38	573838210	69679	151.21	8320	8420	8170	10900	5880	8390	8235.45	3.12	-41450	8696	8542	8426	8272	8156	8620	8350	186	2510	1000	5200	10	1	18617382	1525	1.92	0.26	12	0.37	4261.00	31495.00	19668	20231208	-58.36	8030	20240806	1.99	18364	-55.40	20240111	8030	1.99	20240806	34700	-76.40	20231208	8030	1.99	20240806	2.66	N	210980	1000	186 억	580809	N	N	7	N	N
59	20241022	141002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8220	-170	5	-2.03	431496300	52317	113.54	8320	8420	8200	10900	5880	8390	8247.73	3.12	-27319	8696	8542	8426	8272	8156	8620	8350	186	2510	1000	5200	10	1	18617382	1530	1.93	0.26	12	0.28	4261.00	31495.00	19668	20231208	-58.21	8030	20240806	2.37	18364	-55.24	20240111	8030	2.37	20240806	34700	-76.31	20231208	8030	2.37	20240806	2.66	N	210980	1000	186 억	580809	N	N	7	N	N
60	20241022	131003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8240	-150	5	-1.79	364288980	44144	95.80	8320	8420	8200	10900	5880	8390	8252.29	3.12	-23258	8696	8542	8426	8272	8156	8620	8350	186	2510	1000	5200	10	1	18617382	1534	1.93	0.26	12	0.24	4261.00	31495.00	19668	20231208	-58.10	8030	20240806	2.62	18364	-55.13	20240111	8030	2.62	20240806	34700	-76.25	20231208	8030	2.62	20240806	2.66	N	210980	1000	186 억	580809	N	N	7	N	N
61	20241022	121000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8290	-100	5	-1.19	334173270	40492	87.87	8320	8420	8200	10900	5880	8390	8252.82	3.12	-21930	8696	8542	8426	8272	8156	8620	8350	186	2510	1000	5200	10	1	18617382	1543	1.95	0.26	12	0.22	4261.00	31495.00	19668	20231208	-57.85	8030	20240806	3.24	18364	-54.86	20240111	8030	3.24	20240806	34700	-76.11	20231208	8030	3.24	20240806	2.66	N	210980	1000	186 억	580809	N	N	7	N	N
62	20241022	110956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8240	-150	5	-1.79	301506380	36531	79.28	8320	8420	8200	10900	5880	8390	8253.44	3.12	-21047	8696	8542	8426	8272	8156	8620	8350	186	2510	1000	5200	10	1	18617382	1534	1.93	0.26	12	0.20	4261.00	31495.00	19668	20231208	-58.10	8030	20240806	2.62	18364	-55.13	20240111	8030	2.62	20240806	34700	-76.25	20231208	8030	2.62	20240806	2.66	N	210980	1000	186 억	580809	N	N	7	N	N
63	20241022	100958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8230	-160	5	-1.91	216396460	26179	56.81	8320	8420	8220	10900	5880	8390	8266.03	3.12	-16587	8696	8542	8426	8272	8156	8620	8350	186	2510	1000	5200	10	1	18617382	1532	1.93	0.26	12	0.14	4261.00	31495.00	19668	20231208	-58.16	8030	20240806	2.49	18364	-55.18	20240111	8030	2.49	20240806	34700	-76.28	20231208	8030	2.49	20240806	2.66	N	210980	1000	186 억	580809	N	N	7	N	N
64	20241022	090957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8320	-70	5	-0.83	16850220	2022	4.39	8320	8420	8310	10900	5880	8390	8333.44	3.12	-1023	8696	8542	8426	8272	8156	8620	8350	186	2510	1000	5200	10	1	18617382	1549	1.95	0.26	12	0.01	4261.00	31495.00	19668	20231208	-57.70	8030	20240806	3.61	18364	-54.69	20240111	8030	3.61	20240806	34700	-76.02	20231208	8030	3.61	20240806	2.66	N	210980	1000	186 억	580809	N	N	7	N	N
65	20241021	160948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8390	20	2	0.24	380819950	45042	115.91	8370	8580	8310	10880	5860	8370	8455.35	3.16	-7242	8510	8440	8370	8300	8230	8475	8335	186	2510	1000	5180	10	1	18617382	1562	1.97	0.27	12	0.24	4261.00	31495.00	19668	20231208	-57.34	8030	20240806	4.48	18364	-54.31	20240111	8030	4.48	20240806	34700	-75.82	20231208	8030	4.48	20240806	2.66	N	210980	1000	186 억	588039	N	N	7	N	N
66	20241021	150954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8400	30	2	0.36	369064050	43643	112.31	8370	8580	8310	10880	5860	8370	8456.43	3.16	-6961	8510	8440	8370	8300	8230	8475	8335	186	2510	1000	5180	10	1	18617382	1564	1.97	0.27	12	0.23	4261.00	31495.00	19668	20231208	-57.29	8030	20240806	4.61	18364	-54.26	20240111	8030	4.61	20240806	34700	-75.79	20231208	8030	4.61	20240806	2.66	N	210980	1000	186 억	588039	N	N	0	N	N
67	20241021	140956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8410	40	2	0.48	337662430	39908	102.70	8370	8580	8310	10880	5860	8370	8461.02	3.16	-5883	8510	8440	8370	8300	8230	8475	8335	186	2510	1000	5180	10	1	18617382	1566	1.97	0.27	12	0.21	4261.00	31495.00	19668	20231208	-57.24	8030	20240806	4.73	18364	-54.20	20240111	8030	4.73	20240806	34700	-75.76	20231208	8030	4.73	20240806	2.66	N	210980	1000	186 억	588039	N	N	0	N	N
68	20241021	130954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8440	70	2	0.84	302691050	35758	92.02	8370	8580	8310	10880	5860	8370	8464.99	3.16	-3503	8510	8440	8370	8300	8230	8475	8335	186	2510	1000	5180	10	1	18617382	1571	1.98	0.27	12	0.19	4261.00	31495.00	19668	20231208	-57.09	8030	20240806	5.11	18364	-54.04	20240111	8030	5.11	20240806	34700	-75.68	20231208	8030	5.11	20240806	2.66	N	210980	1000	186 억	588039	N	N	0	N	N
69	20241021	120953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8450	80	2	0.96	266047610	31411	80.83	8370	8580	8310	10880	5860	8370	8469.89	3.16	-2375	8510	8440	8370	8300	8230	8475	8335	186	2510	1000	5180	10	1	18617382	1573	1.98	0.27	12	0.17	4261.00	31495.00	19668	20231208	-57.04	8030	20240806	5.23	18364	-53.99	20240111	8030	5.23	20240806	34700	-75.65	20231208	8030	5.23	20240806	2.66	N	210980	1000	186 억	588039	N	N	0	N	N
70	20241021	110948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8490	120	2	1.43	235841260	27856	71.68	8370	8560	8310	10880	5860	8370	8466.44	3.16	-1554	8510	8440	8370	8300	8230	8475	8335	186	2510	1000	5180	10	1	18617382	1581	1.99	0.27	12	0.15	4261.00	31495.00	19668	20231208	-56.83	8030	20240806	5.73	18364	-53.77	20240111	8030	5.73	20240806	34700	-75.53	20231208	8030	5.73	20240806	2.66	N	210980	1000	186 억	588039	N	N	0	N	N
71	20241021	100952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8450	80	2	0.96	93369850	11085	28.53	8370	8480	8310	10880	5860	8370	8423.08	3.16	-1846	8510	8440	8370	8300	8230	8475	8335	186	2510	1000	5180	10	1	18617382	1573	1.98	0.27	12	0.06	4261.00	31495.00	19668	20231208	-57.04	8030	20240806	5.23	18364	-53.99	20240111	8030	5.23	20240806	34700	-75.65	20231208	8030	5.23	20240806	2.66	N	210980	1000	186 억	588039	N	N	0	N	N
72	20241021	090950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8310	-60	5	-0.72	4598250	552	1.42	8370	8370	8310	10880	5860	8370	8330.16	3.16	-171	8510	8440	8370	8300	8230	8475	8335	186	2510	1000	5180	10	1	18617382	1547	1.95	0.26	12	0.00	4261.00	31495.00	19668	20231208	-57.75	8030	20240806	3.49	18364	-54.75	20240111	8030	3.49	20240806	34700	-76.05	20231208	8030	3.49	20240806	2.66	N	210980	1000	186 억	588039	N	N	0	N	N
73	20241018	160949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8370	-30	5	-0.36	317185590	38050	81.49	8350	8440	8300	10920	5880	8400	8335.95	3.22	-12200	8513	8456	8373	8316	8233	8485	8345	186	2520	1000	5200	10	1	18617382	1558	1.96	0.27	12	0.20	4261.00	31495.00	19668	20231208	-57.44	8030	20240806	4.23	18364	-54.42	20240111	8030	4.23	20240806	34700	-75.88	20231208	8030	4.23	20240806	2.77	N	210980	1000	186 억	600161	N	N	5	N	N
74	20241018	151013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8320	-80	5	-0.95	307205000	36855	78.93	8350	8440	8300	10920	5880	8400	8335.50	3.22	-12267	8513	8456	8373	8316	8233	8485	8345	186	2520	1000	5200	10	1	18617382	1549	1.95	0.26	12	0.20	4261.00	31495.00	19668	20231208	-57.70	8030	20240806	3.61	18364	-54.69	20240111	8030	3.61	20240806	34700	-76.02	20231208	8030	3.61	20240806	2.77	N	210980	1000	186 억	600161	N	N	5	N	N
75	20241018	141014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8330	-70	5	-0.83	243631600	29223	62.58	8350	8440	8300	10920	5880	8400	8336.98	3.22	-13601	8513	8456	8373	8316	8233	8485	8345	186	2520	1000	5200	10	1	18617382	1551	1.95	0.26	12	0.16	4261.00	31495.00	19668	20231208	-57.65	8030	20240806	3.74	18364	-54.64	20240111	8030	3.74	20240806	34700	-75.99	20231208	8030	3.74	20240806	2.77	N	210980	1000	186 억	600161	N	N	5	N	N
76	20241018	130959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8310	-90	5	-1.07	212807840	25518	54.65	8350	8440	8300	10920	5880	8400	8339.52	3.22	-12392	8513	8456	8373	8316	8233	8485	8345	186	2520	1000	5200	10	1	18617382	1547	1.95	0.26	12	0.14	4261.00	31495.00	19668	20231208	-57.75	8030	20240806	3.49	18364	-54.75	20240111	8030	3.49	20240806	34700	-76.05	20231208	8030	3.49	20240806	2.77	N	210980	1000	186 억	600161	N	N	5	N	N
77	20241018	121010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8340	-60	5	-0.71	158545010	18992	40.67	8350	8440	8320	10920	5880	8400	8347.99	3.22	-10711	8513	8456	8373	8316	8233	8485	8345	186	2520	1000	5200	10	1	18617382	1553	1.96	0.26	12	0.10	4261.00	31495.00	19668	20231208	-57.60	8030	20240806	3.86	18364	-54.59	20240111	8030	3.86	20240806	34700	-75.97	20231208	8030	3.86	20240806	2.77	N	210980	1000	186 억	600161	N	N	5	N	N
78	20241018	111009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8360	-40	5	-0.48	114836080	13753	29.45	8350	8440	8320	10920	5880	8400	8349.89	3.22	-8421	8513	8456	8373	8316	8233	8485	8345	186	2520	1000	5200	10	1	18617382	1556	1.96	0.27	12	0.07	4261.00	31495.00	19668	20231208	-57.49	8030	20240806	4.11	18364	-54.48	20240111	8030	4.11	20240806	34700	-75.91	20231208	8030	4.11	20240806	2.77	N	210980	1000	186 억	600161	N	N	5	N	N
79	20241018	100955	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8350	-50	5	-0.60	48112530	5755	12.32	8350	8440	8330	10920	5880	8400	8360.13	3.22	-2472	8513	8456	8373	8316	8233	8485	8345	186	2520	1000	5200	10	1	18617382	1555	1.96	0.27	12	0.03	4261.00	31495.00	19668	20231208	-57.55	8030	20240806	3.99	18364	-54.53	20240111	8030	3.99	20240806	34700	-75.94	20231208	8030	3.99	20240806	2.77	N	210980	1000	186 억	600161	N	N	5	N	N
80	20241018	090954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8360	-40	5	-0.48	7962060	950	2.03	8350	8440	8350	10920	5880	8400	8381.12	3.22	-761	8513	8456	8373	8316	8233	8485	8345	186	2520	1000	5200	10	1	18617382	1556	1.96	0.27	12	0.01	4261.00	31495.00	19668	20231208	-57.49	8030	20240806	4.11	18364	-54.48	20240111	8030	4.11	20240806	34700	-75.91	20231208	8030	4.11	20240806	2.77	N	210980	1000	186 억	600161	N	N	5	N	N
81	20241017	160953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8400	160	2	1.94	390418230	46657	48.39	8350	8430	8290	10710	5770	8240	8367.54	3.23	-1938	8666	8452	8346	8132	8026	8400	8080	186	2470	1000	5100	10	1	18617382	1564	1.97	0.27	12	0.25	4261.00	31495.00	19668	20231208	-57.29	8030	20240806	4.61	18364	-54.26	20240111	8030	4.61	20240806	34700	-75.79	20231208	8030	4.61	20240806	2.86	N	210980	1000	186 억	602099	N	N	5	N	N
82	20241017	150955	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8400	160	2	1.94	367890990	43976	45.61	8350	8430	8290	10710	5770	8240	8365.72	3.23	-2421	8666	8452	8346	8132	8026	8400	8080	186	2470	1000	5100	10	1	18617382	1564	1.97	0.27	12	0.24	4261.00	31495.00	19668	20231208	-57.29	8030	20240806	4.61	18364	-54.26	20240111	8030	4.61	20240806	34700	-75.79	20231208	8030	4.61	20240806	2.86	N	210980	1000	186 억	602099	N	N	21	N	N
83	20241017	140958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8420	180	2	2.18	305793590	36594	37.95	8350	8430	8290	10710	5770	8240	8356.39	3.23	-4033	8666	8452	8346	8132	8026	8400	8080	186	2470	1000	5100	10	1	18617382	1568	1.98	0.27	12	0.20	4261.00	31495.00	19668	20231208	-57.19	8030	20240806	4.86	18364	-54.15	20240111	8030	4.86	20240806	34700	-75.73	20231208	8030	4.86	20240806	2.86	N	210980	1000	186 억	602099	N	N	21	N	N
84	20241017	130954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8400	160	2	1.94	264680300	31704	32.88	8350	8410	8290	10710	5770	8240	8348.48	3.23	-4891	8666	8452	8346	8132	8026	8400	8080	186	2470	1000	5100	10	1	18617382	1564	1.97	0.27	12	0.17	4261.00	31495.00	19668	20231208	-57.29	8030	20240806	4.61	18364	-54.26	20240111	8030	4.61	20240806	34700	-75.79	20231208	8030	4.61	20240806	2.86	N	210980	1000	186 억	602099	N	N	21	N	N
85	20241017	120958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8390	150	2	1.82	233372580	27976	29.01	8350	8410	8290	10710	5770	8240	8341.89	3.23	-5275	8666	8452	8346	8132	8026	8400	8080	186	2470	1000	5100	10	1	18617382	1562	1.97	0.27	12	0.15	4261.00	31495.00	19668	20231208	-57.34	8030	20240806	4.48	18364	-54.31	20240111	8030	4.48	20240806	34700	-75.82	20231208	8030	4.48	20240806	2.86	N	210980	1000	186 억	602099	N	N	21	N	N
86	20241017	110957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8360	120	2	1.46	201566240	24177	25.07	8350	8370	8290	10710	5770	8240	8337.11	3.23	-5900	8666	8452	8346	8132	8026	8400	8080	186	2470	1000	5100	10	1	18617382	1556	1.96	0.27	12	0.13	4261.00	31495.00	19668	20231208	-57.49	8030	20240806	4.11	18364	-54.48	20240111	8030	4.11	20240806	34700	-75.91	20231208	8030	4.11	20240806	2.86	N	210980	1000	186 억	602099	N	N	21	N	N
87	20241017	100954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8340	100	2	1.21	151989460	18235	18.91	8350	8370	8290	10710	5770	8240	8335.04	3.23	-6194	8666	8452	8346	8132	8026	8400	8080	186	2470	1000	5100	10	1	18617382	1553	1.96	0.26	12	0.10	4261.00	31495.00	19668	20231208	-57.60	8030	20240806	3.86	18364	-54.59	20240111	8030	3.86	20240806	34700	-75.97	20231208	8030	3.86	20240806	2.86	N	210980	1000	186 억	602099	N	N	21	N	N
88	20241017	090948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8360	120	2	1.46	44705900	5352	5.55	8350	8370	8320	10710	5770	8240	8353.12	3.23	-1064	8666	8452	8346	8132	8026	8400	8080	186	2470	1000	5100	10	1	18617382	1556	1.96	0.27	12	0.03	4261.00	31495.00	19668	20231208	-57.49	8030	20240806	4.11	18364	-54.48	20240111	8030	4.11	20240806	34700	-75.91	20231208	8030	4.11	20240806	2.86	N	210980	1000	186 억	602099	N	N	21	N	N
89	20241016	160944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8240	-350	5	-4.07	797907060	95159	155.31	8530	8560	8240	11160	6020	8590	8386.26	3.34	-19657	8676	8632	8566	8522	8456	8655	8545	186	2570	1000	5320	10	1	18617382	1534	1.93	0.26	12	0.51	4261.00	31495.00	19668	20231208	-58.10	8030	20240806	2.62	18364	-55.13	20240111	8030	2.62	20240806	34700	-76.25	20231208	8030	2.62	20240806	2.86	N	210980	1000	186 억	622054	N	N	21	N	N
90	20241016	150949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8460	-130	5	-1.51	438889840	51820	84.57	8530	8560	8420	11160	6020	8590	8469.50	3.34	-2365	8676	8632	8566	8522	8456	8655	8545	186	2570	1000	5320	10	1	18617382	1575	1.99	0.27	12	0.28	4261.00	31495.00	19668	20231208	-56.99	8030	20240806	5.35	18364	-53.93	20240111	8030	5.35	20240806	34700	-75.62	20231208	8030	5.35	20240806	2.86	N	210980	1000	186 억	622054	N	N	16	N	N
91	20241016	140950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8490	-100	5	-1.16	249057440	29343	47.89	8530	8560	8440	11160	6020	8590	8487.79	3.34	-2982	8676	8632	8566	8522	8456	8655	8545	186	2570	1000	5320	10	1	18617382	1581	1.99	0.27	12	0.16	4261.00	31495.00	19668	20231208	-56.83	8030	20240806	5.73	18364	-53.77	20240111	8030	5.73	20240806	34700	-75.53	20231208	8030	5.73	20240806	2.86	N	210980	1000	186 억	622054	N	N	16	N	N
92	20241016	130946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8510	-80	5	-0.93	200805860	23656	38.61	8530	8560	8440	11160	6020	8590	8488.58	3.34	-1748	8676	8632	8566	8522	8456	8655	8545	186	2570	1000	5320	10	1	18617382	1584	2.00	0.27	12	0.13	4261.00	31495.00	19668	20231208	-56.73	8030	20240806	5.98	18364	-53.66	20240111	8030	5.98	20240806	34700	-75.48	20231208	8030	5.98	20240806	2.86	N	210980	1000	186 억	622054	N	N	16	N	N
93	20241016	120946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8500	-90	5	-1.05	172539000	20331	33.18	8530	8560	8440	11160	6020	8590	8486.49	3.34	-1401	8676	8632	8566	8522	8456	8655	8545	186	2570	1000	5320	10	1	18617382	1582	1.99	0.27	12	0.11	4261.00	31495.00	19668	20231208	-56.78	8030	20240806	5.85	18364	-53.71	20240111	8030	5.85	20240806	34700	-75.50	20231208	8030	5.85	20240806	2.86	N	210980	1000	186 억	622054	N	N	16	N	N
94	20241016	110944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8540	-50	5	-0.58	154325990	18187	29.68	8530	8560	8440	11160	6020	8590	8485.51	3.34	-1422	8676	8632	8566	8522	8456	8655	8545	186	2570	1000	5320	10	1	18617382	1590	2.00	0.27	12	0.10	4261.00	31495.00	19668	20231208	-56.58	8030	20240806	6.35	18364	-53.50	20240111	8030	6.35	20240806	34700	-75.39	20231208	8030	6.35	20240806	2.86	N	210980	1000	186 억	622054	N	N	16	N	N
95	20241016	100945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8510	-80	5	-0.93	112409760	13260	21.64	8530	8560	8440	11160	6020	8590	8477.35	3.34	-1255	8676	8632	8566	8522	8456	8655	8545	186	2570	1000	5320	10	1	18617382	1584	2.00	0.27	12	0.07	4261.00	31495.00	19668	20231208	-56.73	8030	20240806	5.98	18364	-53.66	20240111	8030	5.98	20240806	34700	-75.48	20231208	8030	5.98	20240806	2.86	N	210980	1000	186 억	622054	N	N	16	N	N
96	20241016	090947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8530	-60	5	-0.70	17927940	2108	3.44	8530	8560	8480	11160	6020	8590	8504.67	3.34	213	8676	8632	8566	8522	8456	8655	8545	186	2570	1000	5320	10	1	18617382	1588	2.00	0.27	12	0.01	4261.00	31495.00	19668	20231208	-56.63	8030	20240806	6.23	18364	-53.55	20240111	8030	6.23	20240806	34700	-75.42	20231208	8030	6.23	20240806	2.86	N	210980	1000	186 억	622054	N	N	16	N	N
97	20241015	160940	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8590	-20	5	-0.23	523238020	61112	184.10	8560	8610	8500	11190	6030	8610	8561.92	3.39	-8831	8776	8692	8576	8492	8376	8735	8535	186	2580	1000	5330	10	1	18617382	1599	2.02	0.27	12	0.33	4261.00	31495.00	19668	20231208	-56.32	8030	20240806	6.97	18364	-53.22	20240111	8030	6.97	20240806	34700	-75.24	20231208	8030	6.97	20240806	2.92	N	210980	1000	186 억	631046	N	N	16	N	N
98	20241015	150948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8550	-60	5	-0.70	500045780	58398	175.92	8560	8610	8500	11190	6030	8610	8562.72	3.39	-8779	8776	8692	8576	8492	8376	8735	8535	186	2580	1000	5330	10	1	18617382	1592	2.01	0.27	12	0.31	4261.00	31495.00	19668	20231208	-56.53	8030	20240806	6.48	18364	-53.44	20240111	8030	6.48	20240806	34700	-75.36	20231208	8030	6.48	20240806	2.92	N	210980	1000	186 억	631046	N	N	9	N	N
99	20241015	140948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8570	-40	5	-0.46	406889410	47484	143.05	8560	8610	8540	11190	6030	8610	8568.98	3.39	-6959	8776	8692	8576	8492	8376	8735	8535	186	2580	1000	5330	10	1	18617382	1596	2.01	0.27	12	0.26	4261.00	31495.00	19668	20231208	-56.43	8030	20240806	6.72	18364	-53.33	20240111	8030	6.72	20240806	34700	-75.30	20231208	8030	6.72	20240806	2.92	N	210980	1000	186 억	631046	N	N	9	N	N
100	20241015	130945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8560	-50	5	-0.58	378464690	44162	133.04	8560	8610	8540	11190	6030	8610	8569.92	3.39	-6724	8776	8692	8576	8492	8376	8735	8535	186	2580	1000	5330	10	1	18617382	1594	2.01	0.27	12	0.24	4261.00	31495.00	19668	20231208	-56.48	8030	20240806	6.60	18364	-53.39	20240111	8030	6.60	20240806	34700	-75.33	20231208	8030	6.60	20240806	2.92	N	210980	1000	186 억	631046	N	N	9	N	N
101	20241015	120947	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8550	-60	5	-0.70	355937170	41532	125.12	8560	8610	8540	11190	6030	8610	8570.19	3.39	-6764	8776	8692	8576	8492	8376	8735	8535	186	2580	1000	5330	10	1	18617382	1592	2.01	0.27	12	0.22	4261.00	31495.00	19668	20231208	-56.53	8030	20240806	6.48	18364	-53.44	20240111	8030	6.48	20240806	34700	-75.36	20231208	8030	6.48	20240806	2.92	N	210980	1000	186 억	631046	N	N	9	N	N
102	20241015	110953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8550	-60	5	-0.70	277667050	32382	97.55	8560	8610	8540	11190	6030	8610	8574.73	3.39	-4982	8776	8692	8576	8492	8376	8735	8535	186	2580	1000	5330	10	1	18617382	1592	2.01	0.27	12	0.17	4261.00	31495.00	19668	20231208	-56.53	8030	20240806	6.48	18364	-53.44	20240111	8030	6.48	20240806	34700	-75.36	20231208	8030	6.48	20240806	2.92	N	210980	1000	186 억	631046	N	N	9	N	N
103	20241015	100949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8590	-20	5	-0.23	170192300	19830	59.74	8560	8610	8550	11190	6030	8610	8582.57	3.39	-2573	8776	8692	8576	8492	8376	8735	8535	186	2580	1000	5330	10	1	18617382	1599	2.02	0.27	12	0.11	4261.00	31495.00	19668	20231208	-56.32	8030	20240806	6.97	18364	-53.22	20240111	8030	6.97	20240806	34700	-75.24	20231208	8030	6.97	20240806	2.92	N	210980	1000	186 억	631046	N	N	9	N	N
104	20241015	090944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8570	-40	5	-0.46	21779690	2539	7.65	8560	8610	8550	11190	6030	8610	8578.06	3.39	346	8776	8692	8576	8492	8376	8735	8535	186	2580	1000	5330	10	1	18617382	1596	2.01	0.27	12	0.01	4261.00	31495.00	19668	20231208	-56.43	8030	20240806	6.72	18364	-53.33	20240111	8030	6.72	20240806	34700	-75.30	20231208	8030	6.72	20240806	2.92	N	210980	1000	186 억	631046	N	N	9	N	N
105	20241014	160922	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8610	130	2	1.53	282093900	33024	22.78	8480	8660	8460	11020	5940	8480	8539.87	3.40	-1632	8813	8646	8533	8366	8253	8590	8310	186	2540	1000	5250	10	1	18617382	1603	2.02	0.27	12	0.18	4261.00	31495.00	19668	20231208	-56.22	8030	20240806	7.22	18364	-53.11	20240111	8030	7.22	20240806	34700	-75.19	20231208	8030	7.22	20240806	2.93	N	210980	1000	186 억	632819	N	N	9	N	N
106	20241014	150934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8540	60	2	0.71	254364410	29801	20.56	8480	8660	8460	11020	5940	8480	8535.43	3.40	-1633	8813	8646	8533	8366	8253	8590	8310	186	2540	1000	5250	10	1	18617382	1590	2.00	0.27	12	0.16	4261.00	31495.00	19668	20231208	-56.58	8030	20240806	6.35	18364	-53.50	20240111	8030	6.35	20240806	34700	-75.39	20231208	8030	6.35	20240806	2.93	N	210980	1000	186 억	632819	N	N	4	N	N
107	20241014	140932	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8600	120	2	1.42	188854080	22168	15.29	8480	8660	8460	11020	5940	8480	8519.22	3.40	-2004	8813	8646	8533	8366	8253	8590	8310	186	2540	1000	5250	10	1	18617382	1601	2.02	0.27	12	0.12	4261.00	31495.00	19668	20231208	-56.27	8030	20240806	7.10	18364	-53.17	20240111	8030	7.10	20240806	34700	-75.22	20231208	8030	7.10	20240806	2.93	N	210980	1000	186 억	632819	N	N	4	N	N
108	20241014	130931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8520	40	2	0.47	140066390	16487	11.37	8480	8560	8460	11020	5940	8480	8495.57	3.40	-1170	8813	8646	8533	8366	8253	8590	8310	186	2540	1000	5250	10	1	18617382	1586	2.00	0.27	12	0.09	4261.00	31495.00	19668	20231208	-56.68	8030	20240806	6.10	18364	-53.60	20240111	8030	6.10	20240806	34700	-75.45	20231208	8030	6.10	20240806	2.93	N	210980	1000	186 억	632819	N	N	4	N	N
109	20241014	120925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8520	40	2	0.47	109794290	12942	8.93	8480	8560	8460	11020	5940	8480	8483.56	3.40	-2972	8813	8646	8533	8366	8253	8590	8310	186	2540	1000	5250	10	1	18617382	1586	2.00	0.27	12	0.07	4261.00	31495.00	19668	20231208	-56.68	8030	20240806	6.10	18364	-53.60	20240111	8030	6.10	20240806	34700	-75.45	20231208	8030	6.10	20240806	2.93	N	210980	1000	186 억	632819	N	N	4	N	N
110	20241014	110923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8490	10	2	0.12	103360580	12185	8.41	8480	8560	8460	11020	5940	8480	8482.61	3.40	-3449	8813	8646	8533	8366	8253	8590	8310	186	2540	1000	5250	10	1	18617382	1581	1.99	0.27	12	0.07	4261.00	31495.00	19668	20231208	-56.83	8030	20240806	5.73	18364	-53.77	20240111	8030	5.73	20240806	34700	-75.53	20231208	8030	5.73	20240806	2.93	N	210980	1000	186 억	632819	N	N	4	N	N
111	20241014	100924	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8490	10	2	0.12	65557400	7728	5.33	8480	8560	8460	11020	5940	8480	8483.10	3.40	-2956	8813	8646	8533	8366	8253	8590	8310	186	2540	1000	5250	10	1	18617382	1581	1.99	0.27	12	0.04	4261.00	31495.00	19668	20231208	-56.83	8030	20240806	5.73	18364	-53.77	20240111	8030	5.73	20240806	34700	-75.53	20231208	8030	5.73	20240806	2.93	N	210980	1000	186 억	632819	N	N	4	N	N
112	20241014	090928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8470	-10	5	-0.12	7844110	923	0.64	8480	8560	8470	11020	5940	8480	8498.49	3.40	-350	8813	8646	8533	8366	8253	8590	8310	186	2540	1000	5250	10	1	18617382	1577	1.99	0.27	12	0.00	4261.00	31495.00	19668	20231208	-56.94	8030	20240806	5.48	18364	-53.88	20240111	8030	5.48	20240806	34700	-75.59	20231208	8030	5.48	20240806	2.93	N	210980	1000	186 억	632819	N	N	4	N	N
113	20241011	160909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8480	-180	5	-2.08	1223221160	143563	468.33	8580	8700	8420	11250	6070	8660	8520.46	3.56	-37165	8773	8716	8683	8626	8593	8700	8610	186	2590	1000	5360	10	1	18617382	1579	1.99	0.27	12	0.77	4261.00	31495.00	19668	20231208	-56.88	8030	20240806	5.60	18364	-53.82	20240111	8030	5.60	20240806	34700	-75.56	20231208	8030	5.60	20240806	2.93	N	210980	1000	186 억	662082	N	N	4	N	N
114	20241011	150923	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8450	-210	5	-2.42	1081474050	126789	413.61	8580	8700	8450	11250	6070	8660	8529.72	3.56	-26110	8773	8716	8683	8626	8593	8700	8610	186	2590	1000	5360	10	1	18617382	1573	1.98	0.27	12	0.68	4261.00	31495.00	19668	20231208	-57.04	8030	20240806	5.23	18364	-53.99	20240111	8030	5.23	20240806	34700	-75.65	20231208	8030	5.23	20240806	2.93	N	210980	1000	186 억	662082	N	N	7	N	N
115	20241011	140925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8500	-160	5	-1.85	835145080	97730	318.82	8580	8700	8470	11250	6070	8660	8545.43	3.56	-12400	8773	8716	8683	8626	8593	8700	8610	186	2590	1000	5360	10	1	18617382	1582	1.99	0.27	12	0.52	4261.00	31495.00	19668	20231208	-56.78	8030	20240806	5.85	18364	-53.71	20240111	8030	5.85	20240806	34700	-75.50	20231208	8030	5.85	20240806	2.93	N	210980	1000	186 억	662082	N	N	7	N	N
116	20241011	130926	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8540	-120	5	-1.39	719028590	84110	274.39	8580	8700	8470	11250	6070	8660	8548.67	3.56	-11817	8773	8716	8683	8626	8593	8700	8610	186	2590	1000	5360	10	1	18617382	1590	2.00	0.27	12	0.45	4261.00	31495.00	19668	20231208	-56.58	8030	20240806	6.35	18364	-53.50	20240111	8030	6.35	20240806	34700	-75.39	20231208	8030	6.35	20240806	2.93	N	210980	1000	186 억	662082	N	N	7	N	N
117	20241011	120919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8520	-140	5	-1.62	681768270	79740	260.13	8580	8700	8470	11250	6070	8660	8549.89	3.56	-9962	8773	8716	8683	8626	8593	8700	8610	186	2590	1000	5360	10	1	18617382	1586	2.00	0.27	12	0.43	4261.00	31495.00	19668	20231208	-56.68	8030	20240806	6.10	18364	-53.60	20240111	8030	6.10	20240806	34700	-75.45	20231208	8030	6.10	20240806	2.93	N	210980	1000	186 억	662082	N	N	7	N	N
118	20241011	110919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8510	-150	5	-1.73	558339410	65215	212.75	8580	8700	8470	11250	6070	8660	8561.52	3.56	-4596	8773	8716	8683	8626	8593	8700	8610	186	2590	1000	5360	10	1	18617382	1584	2.00	0.27	12	0.35	4261.00	31495.00	19668	20231208	-56.73	8030	20240806	5.98	18364	-53.66	20240111	8030	5.98	20240806	34700	-75.48	20231208	8030	5.98	20240806	2.93	N	210980	1000	186 억	662082	N	N	7	N	N
119	20241011	100927	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8650	-10	5	-0.12	94349260	10949	35.72	8580	8700	8580	11250	6070	8660	8617.16	3.56	-279	8773	8716	8683	8626	8593	8700	8610	186	2590	1000	5360	10	1	18617382	1610	2.03	0.27	12	0.06	4261.00	31495.00	19668	20231208	-56.02	8030	20240806	7.72	18364	-52.90	20240111	8030	7.72	20240806	34700	-75.07	20231208	8030	7.72	20240806	2.93	N	210980	1000	186 억	662082	N	N	7	N	N
120	20241011	090925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8630	-30	5	-0.35	33308130	3875	12.64	8580	8660	8580	11250	6070	8660	8595.65	3.56	-522	8773	8716	8683	8626	8593	8700	8610	186	2590	1000	5360	10	1	18617382	1607	2.03	0.27	12	0.02	4261.00	31495.00	19668	20231208	-56.12	8030	20240806	7.47	18364	-53.01	20240111	8030	7.47	20240806	34700	-75.13	20231208	8030	7.47	20240806	2.93	N	210980	1000	186 억	662082	N	N	7	N	N
121	20241010	160944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8660	-80	5	-0.92	265422130	30552	49.38	8720	8740	8650	11360	6120	8740	8687.54	3.61	-9600	9020	8880	8800	8660	8580	8840	8620	186	2620	1000	5410	10	1	18617382	1612	2.03	0.27	12	0.16	4261.00	31495.00	19668	20231208	-55.97	8030	20240806	7.85	18364	-52.84	20240111	8030	7.85	20240806	34700	-75.04	20231208	8030	7.85	20240806	2.93	N	210980	1000	186 억	671923	N	N	7	N	N
122	20241010	151000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8690	-50	5	-0.57	242701440	27929	45.14	8720	8740	8650	11360	6120	8740	8689.93	3.61	-9547	9020	8880	8800	8660	8580	8840	8620	186	2620	1000	5410	10	1	18617382	1618	2.04	0.28	12	0.15	4261.00	31495.00	19668	20231208	-55.82	8030	20240806	8.22	18364	-52.68	20240111	8030	8.22	20240806	34700	-74.96	20231208	8030	8.22	20240806	2.93	N	210980	1000	186 억	671923	N	N	6	N	N
123	20241010	140953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8690	-50	5	-0.57	207064570	23829	38.52	8720	8740	8650	11360	6120	8740	8689.59	3.61	-8548	9020	8880	8800	8660	8580	8840	8620	186	2620	1000	5410	10	1	18617382	1618	2.04	0.28	12	0.13	4261.00	31495.00	19668	20231208	-55.82	8030	20240806	8.22	18364	-52.68	20240111	8030	8.22	20240806	34700	-74.96	20231208	8030	8.22	20240806	2.93	N	210980	1000	186 억	671923	N	N	6	N	N
124	20241010	130949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8720	-20	5	-0.23	180382040	20760	33.55	8720	8740	8650	11360	6120	8740	8688.91	3.61	-8151	9020	8880	8800	8660	8580	8840	8620	186	2620	1000	5410	10	1	18617382	1623	2.05	0.28	12	0.11	4261.00	31495.00	19668	20231208	-55.66	8030	20240806	8.59	18364	-52.52	20240111	8030	8.59	20240806	34700	-74.87	20231208	8030	8.59	20240806	2.93	N	210980	1000	186 억	671923	N	N	6	N	N
125	20241010	120951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8740	0	3	0.00	164155800	18898	30.55	8720	8740	8650	11360	6120	8740	8686.39	3.61	-7120	9020	8880	8800	8660	8580	8840	8620	186	2620	1000	5410	10	1	18617382	1627	2.05	0.28	12	0.10	4261.00	31495.00	19668	20231208	-55.56	8030	20240806	8.84	18364	-52.41	20240111	8030	8.84	20240806	34700	-74.81	20231208	8030	8.84	20240806	2.93	N	210980	1000	186 억	671923	N	N	6	N	N
126	20241010	110950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8710	-30	5	-0.34	123984770	14282	23.08	8720	8740	8650	11360	6120	8740	8681.17	3.61	-5240	9020	8880	8800	8660	8580	8840	8620	186	2620	1000	5410	10	1	18617382	1622	2.04	0.28	12	0.08	4261.00	31495.00	19668	20231208	-55.71	8030	20240806	8.47	18364	-52.57	20240111	8030	8.47	20240806	34700	-74.90	20231208	8030	8.47	20240806	2.93	N	210980	1000	186 억	671923	N	N	6	N	N
127	20241010	100948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8670	-70	5	-0.80	82361490	9483	15.33	8720	8740	8650	11360	6120	8740	8685.14	3.61	-2928	9020	8880	8800	8660	8580	8840	8620	186	2620	1000	5410	10	1	18617382	1614	2.03	0.28	12	0.05	4261.00	31495.00	19668	20231208	-55.92	8030	20240806	7.97	18364	-52.79	20240111	8030	7.97	20240806	34700	-75.01	20231208	8030	7.97	20240806	2.93	N	210980	1000	186 억	671923	N	N	6	N	N
128	20241010	090952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8700	-40	5	-0.46	21435500	2462	3.98	8720	8740	8690	11360	6120	8740	8706.46	3.61	23	9020	8880	8800	8660	8580	8840	8620	186	2620	1000	5410	10	1	18617382	1620	2.04	0.28	12	0.01	4261.00	31495.00	19668	20231208	-55.77	8030	20240806	8.34	18364	-52.62	20240111	8030	8.34	20240806	34700	-74.93	20231208	8030	8.34	20240806	2.93	N	210980	1000	186 억	671923	N	N	6	N	N
129	20241008	160942	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8740	-210	5	-2.35	544223610	61806	85.22	8850	8940	8720	11630	6270	8950	8805.53	3.72	-21611	9076	9012	8886	8822	8696	9045	8855	186	2680	1000	5540	10	1	18617382	1627	2.05	0.28	12	0.33	4261.00	31495.00	19668	20231208	-55.56	8030	20240806	8.84	18364	-52.41	20240111	8030	8.84	20240806	34700	-74.81	20231208	8030	8.84	20240806	3.03	N	210980	1000	186 억	693391	N	N	6	N	N
130	20241008	150950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8750	-200	5	-2.23	490495980	55656	76.74	8850	8940	8740	11630	6270	8950	8812.99	3.72	-17826	9076	9012	8886	8822	8696	9045	8855	186	2680	1000	5540	10	1	18617382	1629	2.05	0.28	12	0.30	4261.00	31495.00	19668	20231208	-55.51	8030	20240806	8.97	18364	-52.35	20240111	8030	8.97	20240806	34700	-74.78	20231208	8030	8.97	20240806	3.03	N	210980	1000	186 억	693391	N	N	6	N	N
131	20241008	140945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8760	-190	5	-2.12	384327660	43538	60.04	8850	8940	8760	11630	6270	8950	8827.40	3.72	-12209	9076	9012	8886	8822	8696	9045	8855	186	2680	1000	5540	10	1	18617382	1631	2.06	0.28	12	0.23	4261.00	31495.00	19668	20231208	-55.46	8030	20240806	9.09	18364	-52.30	20240111	8030	9.09	20240806	34700	-74.76	20231208	8030	9.09	20240806	3.03	N	210980	1000	186 억	693391	N	N	6	N	N
132	20241008	130944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8810	-140	5	-1.56	342357640	38762	53.45	8850	8940	8760	11630	6270	8950	8832.30	3.72	-9703	9076	9012	8886	8822	8696	9045	8855	186	2680	1000	5540	10	1	18617382	1640	2.07	0.28	12	0.21	4261.00	31495.00	19668	20231208	-55.21	8030	20240806	9.71	18364	-52.03	20240111	8030	9.71	20240806	34700	-74.61	20231208	8030	9.71	20240806	3.03	N	210980	1000	186 억	693391	N	N	6	N	N
133	20241008	120945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8830	-120	5	-1.34	257315960	29094	40.12	8850	8940	8790	11630	6270	8950	8844.29	3.72	-3271	9076	9012	8886	8822	8696	9045	8855	186	2680	1000	5540	10	1	18617382	1644	2.07	0.28	12	0.16	4261.00	31495.00	19668	20231208	-55.10	8030	20240806	9.96	18364	-51.92	20240111	8030	9.96	20240806	34700	-74.55	20231208	8030	9.96	20240806	3.03	N	210980	1000	186 억	693391	N	N	6	N	N
134	20241008	110944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8790	-160	5	-1.79	213939110	24167	33.32	8850	8940	8790	11630	6270	8950	8852.53	3.72	-222	9076	9012	8886	8822	8696	9045	8855	186	2680	1000	5540	10	1	18617382	1636	2.06	0.28	12	0.13	4261.00	31495.00	19668	20231208	-55.31	8030	20240806	9.46	18364	-52.13	20240111	8030	9.46	20240806	34700	-74.67	20231208	8030	9.46	20240806	3.03	N	210980	1000	186 억	693391	N	N	6	N	N
135	20241008	100946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8890	-60	5	-0.67	98312950	11067	15.26	8850	8940	8850	11630	6270	8950	8883.43	3.72	800	9076	9012	8886	8822	8696	9045	8855	186	2680	1000	5540	10	1	18617382	1655	2.09	0.28	12	0.06	4261.00	31495.00	19668	20231208	-54.80	8030	20240806	10.71	18364	-51.59	20240111	8030	10.71	20240806	34700	-74.38	20231208	8030	10.71	20240806	3.03	N	210980	1000	186 억	693391	N	N	6	N	N
136	20241008	090946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8910	-40	5	-0.45	44126470	4965	6.85	8850	8940	8850	11630	6270	8950	8887.49	3.72	1798	9076	9012	8886	8822	8696	9045	8855	186	2680	1000	5540	10	1	18617382	1659	2.09	0.28	12	0.03	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	3.03	N	210980	1000	186 억	693391	N	N	6	N	N
137	20241007	160957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8950	80	2	0.90	641977910	72312	67.01	8830	8950	8760	11530	6210	8870	8877.89	3.66	12786	9203	9036	8763	8596	8323	9120	8680	186	2660	1000	5490	10	1	18617382	1666	2.10	0.28	12	0.39	4261.00	31495.00	19668	20231208	-54.49	8030	20240806	11.46	18364	-51.26	20240111	8030	11.46	20240806	34700	-74.21	20231208	8030	11.46	20240806	2.90	N	210980	1000	186 억	680604	N	N	6	N	N
138	20241007	150914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8930	60	2	0.68	617774200	69603	64.50	8830	8950	8760	11530	6210	8870	8875.68	3.66	12459	9203	9036	8763	8596	8323	9120	8680	186	2660	1000	5490	10	1	18617382	1663	2.10	0.28	12	0.37	4261.00	31495.00	19668	20231208	-54.60	8030	20240806	11.21	18364	-51.37	20240111	8030	11.21	20240806	34700	-74.27	20231208	8030	11.21	20240806	2.90	N	210980	1000	186 억	680604	N	N	6	N	N
139	20241007	140941	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8940	70	2	0.79	559116030	63025	58.41	8830	8950	8760	11530	6210	8870	8871.34	3.66	11994	9203	9036	8763	8596	8323	9120	8680	186	2660	1000	5490	10	1	18617382	1664	2.10	0.28	12	0.34	4261.00	31495.00	19668	20231208	-54.55	8030	20240806	11.33	18364	-51.32	20240111	8030	11.33	20240806	34700	-74.24	20231208	8030	11.33	20240806	2.90	N	210980	1000	186 억	680604	N	N	6	N	N
140	20241007	130913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8860	-10	5	-0.11	137142450	15517	14.38	8830	8910	8760	11530	6210	8870	8838.21	3.66	-3482	9203	9036	8763	8596	8323	9120	8680	186	2660	1000	5490	10	1	18617382	1650	2.08	0.28	12	0.08	4261.00	31495.00	19668	20231208	-54.95	8030	20240806	10.34	18364	-51.75	20240111	8030	10.34	20240806	34700	-74.47	20231208	8030	10.34	20240806	2.90	N	210980	1000	186 억	680604	N	N	6	N	N
141	20241007	120946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8910	40	2	0.45	122195290	13836	12.82	8830	8910	8760	11530	6210	8870	8831.69	3.66	-3194	9203	9036	8763	8596	8323	9120	8680	186	2660	1000	5490	10	1	18617382	1659	2.09	0.28	12	0.07	4261.00	31495.00	19668	20231208	-54.70	8030	20240806	10.96	18364	-51.48	20240111	8030	10.96	20240806	34700	-74.32	20231208	8030	10.96	20240806	2.90	N	210980	1000	186 억	680604	N	N	6	N	N
142	20241007	110900	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8880	10	2	0.11	89432810	10149	9.41	8830	8880	8760	11530	6210	8870	8811.98	3.66	-3097	9203	9036	8763	8596	8323	9120	8680	186	2660	1000	5490	10	1	18617382	1653	2.08	0.28	12	0.05	4261.00	31495.00	19668	20231208	-54.85	8030	20240806	10.59	18364	-51.64	20240111	8030	10.59	20240806	34700	-74.41	20231208	8030	10.59	20240806	2.90	N	210980	1000	186 억	680604	N	N	6	N	N
143	20241007	100856	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8840	-30	5	-0.34	68321750	7761	7.19	8830	8850	8760	11530	6210	8870	8803.21	3.66	-2450	9203	9036	8763	8596	8323	9120	8680	186	2660	1000	5490	10	1	18617382	1646	2.07	0.28	12	0.04	4261.00	31495.00	19668	20231208	-55.05	8030	20240806	10.09	18364	-51.86	20240111	8030	10.09	20240806	34700	-74.52	20231208	8030	10.09	20240806	2.90	N	210980	1000	186 억	680604	N	N	6	N	N
144	20241007	090934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8790	-80	5	-0.90	40456740	4600	4.26	8830	8850	8760	11530	6210	8870	8794.94	3.66	-2517	9203	9036	8763	8596	8323	9120	8680	186	2660	1000	5490	10	1	18617382	1636	2.06	0.28	12	0.02	4261.00	31495.00	19668	20231208	-55.31	8030	20240806	9.46	18364	-52.13	20240111	8030	9.46	20240806	34700	-74.67	20231208	8030	9.46	20240806	2.90	N	210980	1000	186 억	680604	N	N	6	N	N
145	20241004	160831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8870	300	2	3.50	948785220	107642	71.48	8490	8930	8490	11140	6000	8570	8814.24	3.68	-3813	8963	8766	8603	8406	8243	8685	8325	186	2570	1000	5310	10	1	18617382	1651	2.08	0.28	12	0.58	4261.00	31495.00	19668	20231208	-54.90	8030	20240806	10.46	18364	-51.70	20240111	8030	10.46	20240806	34700	-74.44	20231208	8030	10.46	20240806	2.85	N	210980	1000	186 억	684328	N	N	6	N	N
146	20241004	150845	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8900	330	2	3.85	926201270	105093	69.79	8490	8930	8490	11140	6000	8570	8813.16	3.68	-4230	8963	8766	8603	8406	8243	8685	8325	186	2570	1000	5310	10	1	18617382	1657	2.09	0.28	12	0.56	4261.00	31495.00	19668	20231208	-54.75	8030	20240806	10.83	18364	-51.54	20240111	8030	10.83	20240806	34700	-74.35	20231208	8030	10.83	20240806	2.85	N	210980	1000	186 억	684328	N	N	13	N	N
147	20241004	140833	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8900	330	2	3.85	736684230	83791	55.64	8490	8910	8490	11140	6000	8570	8791.93	3.68	-6813	8963	8766	8603	8406	8243	8685	8325	186	2570	1000	5310	10	1	18617382	1657	2.09	0.28	12	0.45	4261.00	31495.00	19668	20231208	-54.75	8030	20240806	10.83	18364	-51.54	20240111	8030	10.83	20240806	34700	-74.35	20231208	8030	10.83	20240806	2.85	N	210980	1000	186 억	684328	N	N	13	N	N
148	20241004	130842	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8850	280	2	3.27	595123670	67849	45.05	8490	8900	8490	11140	6000	8570	8771.30	3.68	-2508	8963	8766	8603	8406	8243	8685	8325	186	2570	1000	5310	10	1	18617382	1648	2.08	0.28	12	0.36	4261.00	31495.00	19668	20231208	-55.00	8030	20240806	10.21	18364	-51.81	20240111	8030	10.21	20240806	34700	-74.50	20231208	8030	10.21	20240806	2.85	N	210980	1000	186 억	684328	N	N	13	N	N
149	20241004	120839	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8840	270	2	3.15	444951050	50909	33.81	8490	8890	8490	11140	6000	8570	8740.13	3.68	-346	8963	8766	8603	8406	8243	8685	8325	186	2570	1000	5310	10	1	18617382	1646	2.07	0.28	12	0.27	4261.00	31495.00	19668	20231208	-55.05	8030	20240806	10.09	18364	-51.86	20240111	8030	10.09	20240806	34700	-74.52	20231208	8030	10.09	20240806	2.85	N	210980	1000	186 억	684328	N	N	13	N	N
150	20241004	110834	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8790	220	2	2.57	313029430	35980	23.89	8490	8810	8490	11140	6000	8570	8700.10	3.68	322	8963	8766	8603	8406	8243	8685	8325	186	2570	1000	5310	10	1	18617382	1636	2.06	0.28	12	0.19	4261.00	31495.00	19668	20231208	-55.31	8030	20240806	9.46	18364	-52.13	20240111	8030	9.46	20240806	34700	-74.67	20231208	8030	9.46	20240806	2.85	N	210980	1000	186 억	684328	N	N	13	N	N
151	20241004	100834	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8720	150	2	1.75	151719290	17549	11.65	8490	8720	8490	11140	6000	8570	8645.47	3.68	-1967	8963	8766	8603	8406	8243	8685	8325	186	2570	1000	5310	10	1	18617382	1623	2.05	0.28	12	0.09	4261.00	31495.00	19668	20231208	-55.66	8030	20240806	8.59	18364	-52.52	20240111	8030	8.59	20240806	34700	-74.87	20231208	8030	8.59	20240806	2.85	N	210980	1000	186 억	684328	N	N	13	N	N
152	20241004	090838	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8500	-70	5	-0.82	9106550	1070	0.71	8490	8570	8490	11140	6000	8570	8510.79	3.68	-41	8963	8766	8603	8406	8243	8685	8325	186	2570	1000	5310	10	1	18617382	1582	1.99	0.27	12	0.01	4261.00	31495.00	19668	20231208	-56.78	8030	20240806	5.85	18364	-53.71	20240111	8030	5.85	20240806	34700	-75.50	20231208	8030	5.85	20240806	2.85	N	210980	1000	186 억	684328	N	N	13	N	N
153	20241002	160831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8570	-170	5	-1.95	1284274070	150539	113.12	8740	8800	8440	11360	6120	8740	8530.97	4.13	-85195	9213	8976	8843	8606	8473	8910	8540	186	2620	1000	5410	10	1	18617382	1596	2.01	0.27	12	0.81	4261.00	31495.00	19668	20231208	-56.43	8030	20240806	6.72	18364	-53.33	20240111	8030	6.72	20240806	34700	-75.30	20231208	8030	6.72	20240806	2.64	N	210980	1000	186 억	769534	N	N	13	N	N
154	20241002	150841	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8510	-230	5	-2.63	1244449410	145874	109.61	8740	8800	8440	11360	6120	8740	8530.81	4.13	-83105	9213	8976	8843	8606	8473	8910	8540	186	2620	1000	5410	10	1	18617382	1584	2.00	0.27	12	0.78	4261.00	31495.00	19668	20231208	-56.73	8030	20240806	5.98	18364	-53.66	20240111	8030	5.98	20240806	34700	-75.48	20231208	8030	5.98	20240806	2.64	N	210980	1000	186 억	769534	N	N	7	N	N
155	20241002	140842	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8600	-140	5	-1.60	1063750480	124717	93.72	8740	8800	8440	11360	6120	8740	8529.10	4.13	-72815	9213	8976	8843	8606	8473	8910	8540	186	2620	1000	5410	10	1	18617382	1601	2.02	0.27	12	0.67	4261.00	31495.00	19668	20231208	-56.27	8030	20240806	7.10	18364	-53.17	20240111	8030	7.10	20240806	34700	-75.22	20231208	8030	7.10	20240806	2.64	N	210980	1000	186 억	769534	N	N	7	N	N
156	20241002	130831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8620	-120	5	-1.37	970728940	113886	85.58	8740	8800	8440	11360	6120	8740	8523.45	4.13	-71083	9213	8976	8843	8606	8473	8910	8540	186	2620	1000	5410	10	1	18617382	1605	2.02	0.27	12	0.61	4261.00	31495.00	19668	20231208	-56.17	8030	20240806	7.35	18364	-53.06	20240111	8030	7.35	20240806	34700	-75.16	20231208	8030	7.35	20240806	2.64	N	210980	1000	186 억	769534	N	N	7	N	N
157	20241002	120831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8580	-160	5	-1.83	856216350	100598	75.59	8740	8800	8440	11360	6120	8740	8510.98	4.13	-74349	9213	8976	8843	8606	8473	8910	8540	186	2620	1000	5410	10	1	18617382	1597	2.01	0.27	12	0.54	4261.00	31495.00	19668	20231208	-56.38	8030	20240806	6.85	18364	-53.28	20240111	8030	6.85	20240806	34700	-75.27	20231208	8030	6.85	20240806	2.64	N	210980	1000	186 억	769534	N	N	7	N	N
158	20241002	110822	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8500	-240	5	-2.75	718160380	84419	63.43	8740	8800	8440	11360	6120	8740	8506.75	4.13	-67911	9213	8976	8843	8606	8473	8910	8540	186	2620	1000	5410	10	1	18617382	1582	1.99	0.27	12	0.45	4261.00	31495.00	19668	20231208	-56.78	8030	20240806	5.85	18364	-53.71	20240111	8030	5.85	20240806	34700	-75.50	20231208	8030	5.85	20240806	2.64	N	210980	1000	186 억	769534	N	N	7	N	N
159	20241002	100819	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8490	-250	5	-2.86	579033060	68041	51.13	8740	8800	8440	11360	6120	8740	8509.64	4.13	-55517	9213	8976	8843	8606	8473	8910	8540	186	2620	1000	5410	10	1	18617382	1581	1.99	0.27	12	0.37	4261.00	31495.00	19668	20231208	-56.83	8030	20240806	5.73	18364	-53.77	20240111	8030	5.73	20240806	34700	-75.53	20231208	8030	5.73	20240806	2.64	N	210980	1000	186 억	769534	N	N	7	N	N
160	20241002	090820	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8550	-190	5	-2.17	122469410	14262	10.72	8740	8800	8520	11360	6120	8740	8585.77	4.13	-9584	9213	8976	8843	8606	8473	8910	8540	186	2620	1000	5410	10	1	18617382	1592	2.01	0.27	12	0.08	4261.00	31495.00	19668	20231208	-56.53	8030	20240806	6.48	18364	-53.44	20240111	8030	6.48	20240806	34700	-75.36	20231208	8030	6.48	20240806	2.64	N	210980	1000	186 억	769534	N	N	7	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History