KissMeData/034120/price/prices-20241001.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160444	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15550	400	2	2.64	2298513440	146003	693.93	15270	15990	15270	19690	10610	15150	15743.62	0.00	0	-419	15323	15236	15173	15086	15023	15205	15055	928	4540	5000	11210	10	1	18551238	2885	6.14	0.33	12	0.79	2534.00	47379.00	37250	20240104	-58.26	14800	20240904	5.07	37250	-58.26	20240104	14800	5.07	20240904	37250	-58.26	20240104	14800	5.07	20240904	2.55	N	034120	5000	927 억		0	N	N	397	N	00	N
3	20241031	150448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15550	400	2	2.64	2239823720	142224	675.97	15270	15990	15270	19690	10610	15150	15748.56	0.00	0	-238	15323	15236	15173	15086	15023	15205	15055	928	4540	5000	11210	10	1	18551238	2885	6.14	0.33	12	0.77	2534.00	47379.00	37250	20240104	-58.26	14800	20240904	5.07	37250	-58.26	20240104	14800	5.07	20240904	37250	-58.26	20240104	14800	5.07	20240904	2.55	N	034120	5000	927 억		0	N	N	437	N	00	N
4	20241031	140449	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15520	370	2	2.44	2154613830	136730	649.86	15270	15990	15270	19690	10610	15150	15758.16	0.00	0	-18	15323	15236	15173	15086	15023	15205	15055	928	4540	5000	11210	10	1	18551238	2879	6.12	0.33	12	0.74	2534.00	47379.00	37250	20240104	-58.34	14800	20240904	4.86	37250	-58.34	20240104	14800	4.86	20240904	37250	-58.34	20240104	14800	4.86	20240904	2.55	N	034120	5000	927 억		0	N	N	437	N	00	N
5	20241031	130447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15550	400	2	2.64	2094854450	132880	631.56	15270	15990	15270	19690	10610	15150	15765.01	0.00	0	-1	15323	15236	15173	15086	15023	15205	15055	928	4540	5000	11210	10	1	18551238	2885	6.14	0.33	12	0.72	2534.00	47379.00	37250	20240104	-58.26	14800	20240904	5.07	37250	-58.26	20240104	14800	5.07	20240904	37250	-58.26	20240104	14800	5.07	20240904	2.55	N	034120	5000	927 억		0	N	N	437	N	00	N
6	20241031	120447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15590	440	2	2.90	2035611960	129067	613.44	15270	15990	15270	19690	10610	15150	15771.75	0.00	0	-1	15323	15236	15173	15086	15023	15205	15055	928	4540	5000	11210	10	1	18551238	2892	6.15	0.33	12	0.70	2534.00	47379.00	37250	20240104	-58.15	14800	20240904	5.34	37250	-58.15	20240104	14800	5.34	20240904	37250	-58.15	20240104	14800	5.34	20240904	2.55	N	034120	5000	927 억		0	N	N	437	N	00	N
7	20241031	110448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15700	550	2	3.63	1787352920	113184	537.95	15270	15990	15270	19690	10610	15150	15791.57	0.00	0	-1	15323	15236	15173	15086	15023	15205	15055	928	4540	5000	11210	10	1	18551238	2913	6.20	0.33	12	0.61	2534.00	47379.00	37250	20240104	-57.85	14800	20240904	6.08	37250	-57.85	20240104	14800	6.08	20240904	37250	-57.85	20240104	14800	6.08	20240904	2.55	N	034120	5000	927 억		0	N	N	437	N	00	N
8	20241031	100448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15700	550	2	3.63	1587552340	100479	477.56	15270	15990	15270	19690	10610	15150	15799.84	0.00	0	0	15323	15236	15173	15086	15023	15205	15055	928	4540	5000	11210	10	1	18551238	2913	6.20	0.33	12	0.54	2534.00	47379.00	37250	20240104	-57.85	14800	20240904	6.08	37250	-57.85	20240104	14800	6.08	20240904	37250	-57.85	20240104	14800	6.08	20240904	2.55	N	034120	5000	927 억		0	N	N	437	N	00	N
9	20241031	090447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15950	800	2	5.28	503314430	31898	151.61	15270	15990	15270	19690	10610	15150	15778.87	0.00	0	112	15323	15236	15173	15086	15023	15205	15055	928	4540	5000	11210	10	1	18551238	2959	6.29	0.34	12	0.17	2534.00	47379.00	37250	20240104	-57.18	14800	20240904	7.77	37250	-57.18	20240104	14800	7.77	20240904	37250	-57.18	20240104	14800	7.77	20240904	2.55	N	034120	5000	927 억		0	N	N	437	N	00	N
10	20241030	160445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	-90	5	-0.59	319003160	21029	170.93	15230	15260	15110	19810	10670	15240	15170.03	0.00	0	-456	15320	15280	15210	15170	15100	15300	15190	928	4570	5000	11270	10	1	18551238	2811	5.98	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.55	N	034120	5000	927 억		0	N	N	437	N	00	N
11	20241030	150455	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15120	-120	5	-0.79	299073220	19713	160.23	15230	15260	15110	19810	10670	15240	15171.37	0.00	0	-396	15320	15280	15210	15170	15100	15300	15190	928	4570	5000	11270	10	1	18551238	2805	5.97	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.41	14800	20240904	2.16	37250	-59.41	20240104	14800	2.16	20240904	37250	-59.41	20240104	14800	2.16	20240904	2.55	N	034120	5000	927 억		0	N	N	1	N	00	N
12	20241030	140450	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	-90	5	-0.59	243041360	16009	130.12	15230	15260	15120	19810	10670	15240	15181.55	0.00	0	-180	15320	15280	15210	15170	15100	15300	15190	928	4570	5000	11270	10	1	18551238	2811	5.98	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.55	N	034120	5000	927 억		0	N	N	1	N	00	N
13	20241030	130450	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15180	-60	5	-0.39	143074030	9415	76.53	15230	15260	15160	19810	10670	15240	15196.39	0.00	0	13	15320	15280	15210	15170	15100	15300	15190	928	4570	5000	11270	10	1	18551238	2816	5.99	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.25	14800	20240904	2.57	37250	-59.25	20240104	14800	2.57	20240904	37250	-59.25	20240104	14800	2.57	20240904	2.55	N	034120	5000	927 억		0	N	N	1	N	00	N
14	20241030	120454	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15180	-60	5	-0.39	108841010	7160	58.20	15230	15260	15160	19810	10670	15240	15201.26	0.00	0	13	15320	15280	15210	15170	15100	15300	15190	928	4570	5000	11270	10	1	18551238	2816	5.99	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.25	14800	20240904	2.57	37250	-59.25	20240104	14800	2.57	20240904	37250	-59.25	20240104	14800	2.57	20240904	2.55	N	034120	5000	927 억		0	N	N	1	N	00	N
15	20241030	110447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15190	-50	5	-0.33	83474570	5490	44.62	15230	15260	15160	19810	10670	15240	15204.84	0.00	0	12	15320	15280	15210	15170	15100	15300	15190	928	4570	5000	11270	10	1	18551238	2818	5.99	0.32	12	0.03	2534.00	47379.00	37250	20240104	-59.22	14800	20240904	2.64	37250	-59.22	20240104	14800	2.64	20240904	37250	-59.22	20240104	14800	2.64	20240904	2.55	N	034120	5000	927 억		0	N	N	1	N	00	N
16	20241030	100446	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15240	0	3	0.00	46934040	3085	25.08	15230	15260	15160	19810	10670	15240	15213.63	0.00	0	12	15320	15280	15210	15170	15100	15300	15190	928	4570	5000	11270	10	1	18551238	2827	6.01	0.32	12	0.02	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.55	N	034120	5000	927 억		0	N	N	1	N	00	N
17	20241030	090447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15180	-60	5	-0.39	8462650	556	4.52	15230	15240	15180	19810	10670	15240	15220.59	0.00	0	0	15320	15280	15210	15170	15100	15300	15190	928	4570	5000	11270	10	1	18551238	2816	5.99	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.25	14800	20240904	2.57	37250	-59.25	20240104	14800	2.57	20240904	37250	-59.25	20240104	14800	2.57	20240904	2.55	N	034120	5000	927 억		0	N	N	1	N	00	N
18	20241029	160432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15240	50	2	0.33	185678070	12226	62.84	15140	15250	15140	19740	10640	15190	15187.00	0.00	0	-331	15563	15376	15213	15026	14863	15470	15120	928	4550	5000	11240	10	1	18551238	2827	6.01	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.55	N	034120	5000	927 억		0	N	N	1	N	00	N
19	20241029	150441	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	20	2	0.13	176385900	11616	59.70	15140	15250	15140	19740	10640	15190	15184.74	0.00	0	-353	15563	15376	15213	15026	14863	15470	15120	928	4550	5000	11240	10	1	18551238	2822	6.00	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.17	14800	20240904	2.77	37250	-59.17	20240104	14800	2.77	20240904	37250	-59.17	20240104	14800	2.77	20240904	2.55	N	034120	5000	927 억		0	N	N	150	N	00	N
20	20241029	140432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15190	0	3	0.00	163796560	10788	55.45	15140	15250	15140	19740	10640	15190	15183.22	0.00	0	-261	15563	15376	15213	15026	14863	15470	15120	928	4550	5000	11240	10	1	18551238	2818	5.99	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.22	14800	20240904	2.64	37250	-59.22	20240104	14800	2.64	20240904	37250	-59.22	20240104	14800	2.64	20240904	2.55	N	034120	5000	927 억		0	N	N	150	N	00	N
21	20241029	130435	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15200	10	2	0.07	153309560	10098	51.90	15140	15250	15140	19740	10640	15190	15182.17	0.00	0	-185	15563	15376	15213	15026	14863	15470	15120	928	4550	5000	11240	10	1	18551238	2820	6.00	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.19	14800	20240904	2.70	37250	-59.19	20240104	14800	2.70	20240904	37250	-59.19	20240104	14800	2.70	20240904	2.55	N	034120	5000	927 억		0	N	N	150	N	00	N
22	20241029	120438	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15190	0	3	0.00	103235720	6801	34.96	15140	15250	15140	19740	10640	15190	15179.49	0.00	0	-141	15563	15376	15213	15026	14863	15470	15120	928	4550	5000	11240	10	1	18551238	2818	5.99	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.22	14800	20240904	2.64	37250	-59.22	20240104	14800	2.64	20240904	37250	-59.22	20240104	14800	2.64	20240904	2.55	N	034120	5000	927 억		0	N	N	150	N	00	N
23	20241029	110446	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15190	0	3	0.00	67982720	4476	23.01	15140	15250	15140	19740	10640	15190	15188.28	0.00	0	-107	15563	15376	15213	15026	14863	15470	15120	928	4550	5000	11240	10	1	18551238	2818	5.99	0.32	12	0.02	2534.00	47379.00	37250	20240104	-59.22	14800	20240904	2.64	37250	-59.22	20240104	14800	2.64	20240904	37250	-59.22	20240104	14800	2.64	20240904	2.55	N	034120	5000	927 억		0	N	N	150	N	00	N
24	20241029	100437	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15200	10	2	0.07	30893480	2036	10.46	15140	15250	15140	19740	10640	15190	15173.61	0.00	0	-62	15563	15376	15213	15026	14863	15470	15120	928	4550	5000	11240	10	1	18551238	2820	6.00	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.19	14800	20240904	2.70	37250	-59.19	20240104	14800	2.70	20240904	37250	-59.19	20240104	14800	2.70	20240904	2.55	N	034120	5000	927 억		0	N	N	150	N	00	N
25	20241028	160432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15190	180	2	1.20	292471360	19218	72.70	15050	15400	15050	19510	10510	15010	15219.06	0.00	0	-243	15283	15146	15073	14936	14863	15110	14900	928	4500	5000	11100	10	1	18551238	2818	5.99	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.22	14800	20240904	2.64	37250	-59.22	20240104	14800	2.64	20240904	37250	-59.22	20240104	14800	2.64	20240904	2.54	N	034120	5000	927 억		0	N	N	150	N	00	N
26	20241028	150433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15200	190	2	1.27	278556000	18302	69.24	15050	15400	15050	19510	10510	15010	15219.98	0.00	0	-243	15283	15146	15073	14936	14863	15110	14900	928	4500	5000	11100	10	1	18551238	2820	6.00	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.19	14800	20240904	2.70	37250	-59.19	20240104	14800	2.70	20240904	37250	-59.19	20240104	14800	2.70	20240904	2.54	N	034120	5000	927 억		0	N	N	26	N	00	N
27	20241028	140437	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15220	210	2	1.40	252398310	16578	62.72	15050	15400	15050	19510	10510	15010	15224.90	0.00	0	-217	15283	15146	15073	14936	14863	15110	14900	928	4500	5000	11100	10	1	18551238	2823	6.01	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.14	14800	20240904	2.84	37250	-59.14	20240104	14800	2.84	20240904	37250	-59.14	20240104	14800	2.84	20240904	2.54	N	034120	5000	927 억		0	N	N	26	N	00	N
28	20241028	130433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	240	2	1.60	224614580	14752	55.81	15050	15400	15050	19510	10510	15010	15226.04	0.00	0	-172	15283	15146	15073	14936	14863	15110	14900	928	4500	5000	11100	10	1	18551238	2829	6.02	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.06	14800	20240904	3.04	37250	-59.06	20240104	14800	3.04	20240904	37250	-59.06	20240104	14800	3.04	20240904	2.54	N	034120	5000	927 억		0	N	N	26	N	00	N
29	20241028	120434	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	220	2	1.47	207840010	13652	51.65	15050	15400	15050	19510	10510	15010	15224.14	0.00	0	-172	15283	15146	15073	14936	14863	15110	14900	928	4500	5000	11100	10	1	18551238	2825	6.01	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.11	14800	20240904	2.91	37250	-59.11	20240104	14800	2.91	20240904	37250	-59.11	20240104	14800	2.91	20240904	2.54	N	034120	5000	927 억		0	N	N	26	N	00	N
30	20241028	110401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	250	2	1.67	140077090	9209	34.84	15050	15400	15050	19510	10510	15010	15210.89	0.00	0	-185	15283	15146	15073	14936	14863	15110	14900	928	4500	5000	11100	10	1	18551238	2831	6.02	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.54	N	034120	5000	927 억		0	N	N	26	N	00	N
31	20241028	100431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15240	230	2	1.53	116501370	7661	28.98	15050	15400	15050	19510	10510	15010	15207.07	0.00	0	-185	15283	15146	15073	14936	14863	15110	14900	928	4500	5000	11100	10	1	18551238	2827	6.01	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.54	N	034120	5000	927 억		0	N	N	26	N	00	N
32	20241028	090431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15140	130	2	0.87	10364610	688	2.60	15050	15140	15050	19510	10510	15010	15064.84	0.00	0	-185	15283	15146	15073	14936	14863	15110	14900	928	4500	5000	11100	10	1	18551238	2809	5.97	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.36	14800	20240904	2.30	37250	-59.36	20240104	14800	2.30	20240904	37250	-59.36	20240104	14800	2.30	20240904	2.54	N	034120	5000	927 억		0	N	N	26	N	00	N
33	20241025	160430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15010	-140	5	-0.92	394436750	26154	128.22	15150	15210	15000	19690	10610	15150	15082.79	0.00	0	27	15283	15216	15153	15086	15023	15250	15120	928	4540	5000	11210	10	1	18551238	2785	5.92	0.32	12	0.14	2534.00	47379.00	37250	20240104	-59.70	14800	20240904	1.42	37250	-59.70	20240104	14800	1.42	20240904	37250	-59.70	20240104	14800	1.42	20240904	2.56	N	034120	5000	927 억		0	N	N	26	N	00	N
34	20241025	150435	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15110	-40	5	-0.26	363593720	24100	118.15	15150	15210	15000	19690	10610	15150	15086.88	0.00	0	7	15283	15216	15153	15086	15023	15250	15120	928	4540	5000	11210	10	1	18551238	2803	5.96	0.32	12	0.13	2534.00	47379.00	37250	20240104	-59.44	14800	20240904	2.09	37250	-59.44	20240104	14800	2.09	20240904	37250	-59.44	20240104	14800	2.09	20240904	2.56	N	034120	5000	927 억		0	N	N	44	N	00	N
35	20241025	140433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	0	3	0.00	211794050	14007	68.67	15150	15210	15050	19690	10610	15150	15120.59	0.00	0	11	15283	15216	15153	15086	15023	15250	15120	928	4540	5000	11210	10	1	18551238	2811	5.98	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.56	N	034120	5000	927 억		0	N	N	44	N	00	N
36	20241025	130435	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15100	-50	5	-0.33	185699000	12281	60.21	15150	15210	15050	19690	10610	15150	15120.84	0.00	0	13	15283	15216	15153	15086	15023	15250	15120	928	4540	5000	11210	10	1	18551238	2801	5.96	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.46	14800	20240904	2.03	37250	-59.46	20240104	14800	2.03	20240904	37250	-59.46	20240104	14800	2.03	20240904	2.56	N	034120	5000	927 억		0	N	N	44	N	00	N
37	20241025	120435	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15100	-50	5	-0.33	160444780	10609	52.01	15150	15210	15050	19690	10610	15150	15123.46	0.00	0	13	15283	15216	15153	15086	15023	15250	15120	928	4540	5000	11210	10	1	18551238	2801	5.96	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.46	14800	20240904	2.03	37250	-59.46	20240104	14800	2.03	20240904	37250	-59.46	20240104	14800	2.03	20240904	2.56	N	034120	5000	927 억		0	N	N	44	N	00	N
38	20241025	110432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15140	-10	5	-0.07	127121100	8407	41.21	15150	15210	15050	19690	10610	15150	15120.86	0.00	0	-3	15283	15216	15153	15086	15023	15250	15120	928	4540	5000	11210	10	1	18551238	2809	5.97	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.36	14800	20240904	2.30	37250	-59.36	20240104	14800	2.30	20240904	37250	-59.36	20240104	14800	2.30	20240904	2.56	N	034120	5000	927 억		0	N	N	44	N	00	N
39	20241025	100433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15170	20	2	0.13	92890260	6147	30.14	15150	15210	15050	19690	10610	15150	15111.48	0.00	0	-8	15283	15216	15153	15086	15023	15250	15120	928	4540	5000	11210	10	1	18551238	2814	5.99	0.32	12	0.03	2534.00	47379.00	37250	20240104	-59.28	14800	20240904	2.50	37250	-59.28	20240104	14800	2.50	20240904	37250	-59.28	20240104	14800	2.50	20240904	2.56	N	034120	5000	927 억		0	N	N	44	N	00	N
40	20241025	090433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15080	-70	5	-0.46	17910140	1186	5.81	15150	15150	15070	19690	10610	15150	15101.30	0.00	0	0	15283	15216	15153	15086	15023	15250	15120	928	4540	5000	11210	10	1	18551238	2798	5.95	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.52	14800	20240904	1.89	37250	-59.52	20240104	14800	1.89	20240904	37250	-59.52	20240104	14800	1.89	20240904	2.56	N	034120	5000	927 억		0	N	N	44	N	00	N
41	20241024	160426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	-110	5	-0.72	304853690	20140	106.98	15120	15220	15090	19830	10690	15260	15134.86	0.00	0	-649	15406	15332	15206	15132	15006	15370	15170	928	4570	5000	11290	10	1	18551238	2811	5.98	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.57	N	034120	5000	927 억		0	N	N	44	N	00	N
42	20241024	150428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15130	-130	5	-0.85	253382240	16737	88.90	15120	15220	15100	19830	10690	15260	15136.84	0.00	0	-649	15406	15332	15206	15132	15006	15370	15170	928	4570	5000	11290	10	1	18551238	2807	5.97	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.38	14800	20240904	2.23	37250	-59.38	20240104	14800	2.23	20240904	37250	-59.38	20240104	14800	2.23	20240904	2.57	N	034120	5000	927 억		0	N	N	62	N	00	N
43	20241024	140420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	-110	5	-0.72	191337320	12632	67.10	15120	15220	15110	19830	10690	15260	15144.28	0.00	0	-528	15406	15332	15206	15132	15006	15370	15170	928	4570	5000	11290	10	1	18551238	2811	5.98	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.57	N	034120	5000	927 억		0	N	N	62	N	00	N
44	20241024	130429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	-110	5	-0.72	174501250	11519	61.19	15120	15220	15110	19830	10690	15260	15146.02	0.00	0	-424	15406	15332	15206	15132	15006	15370	15170	928	4570	5000	11290	10	1	18551238	2811	5.98	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.57	N	034120	5000	927 억		0	N	N	62	N	00	N
45	20241024	120428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15160	-100	5	-0.66	120160280	7931	42.13	15120	15220	15110	19830	10690	15260	15146.41	0.00	0	-230	15406	15332	15206	15132	15006	15370	15170	928	4570	5000	11290	10	1	18551238	2812	5.98	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.30	14800	20240904	2.43	37250	-59.30	20240104	14800	2.43	20240904	37250	-59.30	20240104	14800	2.43	20240904	2.57	N	034120	5000	927 억		0	N	N	62	N	00	N
46	20241024	110430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	-110	5	-0.72	94475380	6235	33.12	15120	15220	15110	19830	10690	15260	15146.99	0.00	0	-222	15406	15332	15206	15132	15006	15370	15170	928	4570	5000	11290	10	1	18551238	2811	5.98	0.32	12	0.03	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.57	N	034120	5000	927 억		0	N	N	62	N	00	N
47	20241024	100431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	-50	5	-0.33	80909140	5340	28.37	15120	15220	15110	19830	10690	15260	15145.07	0.00	0	-45	15406	15332	15206	15132	15006	15370	15170	928	4570	5000	11290	10	1	18551238	2822	6.00	0.32	12	0.03	2534.00	47379.00	37250	20240104	-59.17	14800	20240904	2.77	37250	-59.17	20240104	14800	2.77	20240904	37250	-59.17	20240104	14800	2.77	20240904	2.57	N	034120	5000	927 억		0	N	N	62	N	00	N
48	20241024	090459	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15130	-130	5	-0.85	18579450	1226	6.51	15120	15130	15120	19830	10690	15260	15120.36	0.00	0	0	15406	15332	15206	15132	15006	15370	15170	928	4570	5000	11290	10	1	18551238	2807	5.97	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.38	14800	20240904	2.23	37250	-59.38	20240104	14800	2.23	20240904	37250	-59.38	20240104	14800	2.23	20240904	2.57	N	034120	5000	927 억		0	N	N	62	N	00	N
49	20241023	160430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	180	2	1.19	282029790	18570	35.79	15080	15280	15080	19600	10560	15080	15187.38	0.00	0	336	15573	15326	15193	14946	14813	15260	14880	928	4520	5000	11150	10	1	18551238	2831	6.02	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.60	N	034120	5000	927 억		0	N	N	62	N	00	N
50	20241023	150436	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	150	2	0.99	257142560	16938	32.65	15080	15280	15080	19600	10560	15080	15181.40	0.00	0	377	15573	15326	15193	14946	14813	15260	14880	928	4520	5000	11150	10	1	18551238	2825	6.01	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.11	14800	20240904	2.91	37250	-59.11	20240104	14800	2.91	20240904	37250	-59.11	20240104	14800	2.91	20240904	2.60	N	034120	5000	927 억		0	N	N	162	N	00	N
51	20241023	140437	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	170	2	1.13	230079970	15164	29.23	15080	15260	15080	19600	10560	15080	15172.78	0.00	0	354	15573	15326	15193	14946	14813	15260	14880	928	4520	5000	11150	10	1	18551238	2829	6.02	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.06	14800	20240904	3.04	37250	-59.06	20240104	14800	3.04	20240904	37250	-59.06	20240104	14800	3.04	20240904	2.60	N	034120	5000	927 억		0	N	N	162	N	00	N
52	20241023	130431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15170	90	2	0.60	199198990	13134	25.32	15080	15240	15080	19600	10560	15080	15166.67	0.00	0	287	15573	15326	15193	14946	14813	15260	14880	928	4520	5000	11150	10	1	18551238	2814	5.99	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.28	14800	20240904	2.50	37250	-59.28	20240104	14800	2.50	20240904	37250	-59.28	20240104	14800	2.50	20240904	2.60	N	034120	5000	927 억		0	N	N	162	N	00	N
53	20241023	120429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15220	140	2	0.93	151712750	10007	19.29	15080	15240	15080	19600	10560	15080	15160.66	0.00	0	225	15573	15326	15193	14946	14813	15260	14880	928	4520	5000	11150	10	1	18551238	2823	6.01	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.14	14800	20240904	2.84	37250	-59.14	20240104	14800	2.84	20240904	37250	-59.14	20240104	14800	2.84	20240904	2.60	N	034120	5000	927 억		0	N	N	162	N	00	N
54	20241023	110428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15200	120	2	0.80	119061460	7859	15.15	15080	15230	15080	19600	10560	15080	15149.70	0.00	0	126	15573	15326	15193	14946	14813	15260	14880	928	4520	5000	11150	10	1	18551238	2820	6.00	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.19	14800	20240904	2.70	37250	-59.19	20240104	14800	2.70	20240904	37250	-59.19	20240104	14800	2.70	20240904	2.60	N	034120	5000	927 억		0	N	N	162	N	00	N
55	20241023	100429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15220	140	2	0.93	59162470	3907	7.53	15080	15230	15080	19600	10560	15080	15142.68	0.00	0	45	15573	15326	15193	14946	14813	15260	14880	928	4520	5000	11150	10	1	18551238	2823	6.01	0.32	12	0.02	2534.00	47379.00	37250	20240104	-59.14	14800	20240904	2.84	37250	-59.14	20240104	14800	2.84	20240904	37250	-59.14	20240104	14800	2.84	20240904	2.60	N	034120	5000	927 억		0	N	N	162	N	00	N
56	20241023	090429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15080	0	3	0.00	1869920	124	0.24	15080	15080	15080	19600	10560	15080	15080.00	0.00	0	-2	15573	15326	15193	14946	14813	15260	14880	928	4520	5000	11150	10	1	18551238	2798	5.95	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.52	14800	20240904	1.89	37250	-59.52	20240104	14800	1.89	20240904	37250	-59.52	20240104	14800	1.89	20240904	2.60	N	034120	5000	927 억		0	N	N	162	N	00	N
57	20241022	160424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15080	-360	5	-2.33	782883660	51658	242.63	15330	15440	15060	20050	10810	15440	15155.88	0.00	0	52	15673	15556	15463	15346	15253	15510	15300	928	4610	5000	11420	10	1	18551238	2798	5.95	0.32	12	0.28	2534.00	47379.00	37250	20240104	-59.52	14800	20240904	1.89	37250	-59.52	20240104	14800	1.89	20240904	37250	-59.52	20240104	14800	1.89	20240904	2.59	N	034120	5000	927 억		0	N	N	162	N	00	N
58	20241022	150430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15130	-310	5	-2.01	584348620	38498	180.82	15330	15440	15060	20050	10810	15440	15178.67	0.00	0	52	15673	15556	15463	15346	15253	15510	15300	928	4610	5000	11420	10	1	18551238	2807	5.97	0.32	12	0.21	2534.00	47379.00	37250	20240104	-59.38	14800	20240904	2.23	37250	-59.38	20240104	14800	2.23	20240904	37250	-59.38	20240104	14800	2.23	20240904	2.59	N	034120	5000	927 억		0	N	N	20	N	00	N
59	20241022	140431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	-190	5	-1.23	434721820	28633	134.48	15330	15440	15060	20050	10810	15440	15182.55	0.00	0	55	15673	15556	15463	15346	15253	15510	15300	928	4610	5000	11420	10	1	18551238	2829	6.02	0.32	12	0.15	2534.00	47379.00	37250	20240104	-59.06	14800	20240904	3.04	37250	-59.06	20240104	14800	3.04	20240904	37250	-59.06	20240104	14800	3.04	20240904	2.59	N	034120	5000	927 억		0	N	N	20	N	00	N
60	20241022	130430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	-210	5	-1.36	369115160	24314	114.20	15330	15440	15060	20050	10810	15440	15181.18	0.00	0	43	15673	15556	15463	15346	15253	15510	15300	928	4610	5000	11420	10	1	18551238	2825	6.01	0.32	12	0.13	2534.00	47379.00	37250	20240104	-59.11	14800	20240904	2.91	37250	-59.11	20240104	14800	2.91	20240904	37250	-59.11	20240104	14800	2.91	20240904	2.59	N	034120	5000	927 억		0	N	N	20	N	00	N
61	20241022	120429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	-190	5	-1.23	334380860	22039	103.51	15330	15440	15060	20050	10810	15440	15172.23	0.00	0	14	15673	15556	15463	15346	15253	15510	15300	928	4610	5000	11420	10	1	18551238	2829	6.02	0.32	12	0.12	2534.00	47379.00	37250	20240104	-59.06	14800	20240904	3.04	37250	-59.06	20240104	14800	3.04	20240904	37250	-59.06	20240104	14800	3.04	20240904	2.59	N	034120	5000	927 억		0	N	N	20	N	00	N
62	20241022	110427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	-290	5	-1.88	271483170	17918	84.16	15330	15440	15060	20050	10810	15440	15151.42	0.00	0	85	15673	15556	15463	15346	15253	15510	15300	928	4610	5000	11420	10	1	18551238	2811	5.98	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.59	N	034120	5000	927 억		0	N	N	20	N	00	N
63	20241022	100427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15080	-360	5	-2.33	121455590	7996	37.56	15330	15440	15060	20050	10810	15440	15189.54	0.00	0	0	15673	15556	15463	15346	15253	15510	15300	928	4610	5000	11420	10	1	18551238	2798	5.95	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.52	14800	20240904	1.89	37250	-59.52	20240104	14800	1.89	20240904	37250	-59.52	20240104	14800	1.89	20240904	2.59	N	034120	5000	927 억		0	N	N	20	N	00	N
64	20241022	090428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15440	0	3	0.00	4715230	307	1.44	15330	15440	15320	20050	10810	15440	15359.06	0.00	0	0	15673	15556	15463	15346	15253	15510	15300	928	4610	5000	11420	10	1	18551238	2864	6.09	0.33	12	0.00	2534.00	47379.00	37250	20240104	-58.55	14800	20240904	4.32	37250	-58.55	20240104	14800	4.32	20240904	37250	-58.55	20240104	14800	4.32	20240904	2.59	N	034120	5000	927 억		0	N	N	20	N	00	N
65	20241021	160424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15440	-100	5	-0.64	327642050	21188	100.32	15520	15580	15370	20200	10880	15540	15463.51	0.00	0	-573	15800	15670	15530	15400	15260	15600	15330	928	4660	5000	11490	10	1	18551238	2864	6.09	0.33	12	0.11	2534.00	47379.00	37250	20240104	-58.55	14800	20240904	4.32	37250	-58.55	20240104	14800	4.32	20240904	37250	-58.55	20240104	14800	4.32	20240904	2.60	N	034120	5000	927 억		0	N	N	20	N	00	N
66	20241021	150427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15390	-150	5	-0.97	297924580	19260	91.19	15520	15580	15370	20200	10880	15540	15468.42	0.00	0	-591	15800	15670	15530	15400	15260	15600	15330	928	4660	5000	11490	10	1	18551238	2855	6.07	0.32	12	0.10	2534.00	47379.00	37250	20240104	-58.68	14800	20240904	3.99	37250	-58.68	20240104	14800	3.99	20240904	37250	-58.68	20240104	14800	3.99	20240904	2.60	N	034120	5000	927 억		0	N	N	52	N	00	N
67	20241021	140428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15410	-130	5	-0.84	224191520	14470	68.51	15520	15580	15400	20200	10880	15540	15493.41	0.00	0	-443	15800	15670	15530	15400	15260	15600	15330	928	4660	5000	11490	10	1	18551238	2859	6.08	0.33	12	0.08	2534.00	47379.00	37250	20240104	-58.63	14800	20240904	4.12	37250	-58.63	20240104	14800	4.12	20240904	37250	-58.63	20240104	14800	4.12	20240904	2.60	N	034120	5000	927 억		0	N	N	52	N	00	N
68	20241021	130426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15490	-50	5	-0.32	132940990	8566	40.56	15520	15580	15470	20200	10880	15540	15519.52	0.00	0	-283	15800	15670	15530	15400	15260	15600	15330	928	4660	5000	11490	10	1	18551238	2874	6.11	0.33	12	0.05	2534.00	47379.00	37250	20240104	-58.42	14800	20240904	4.66	37250	-58.42	20240104	14800	4.66	20240904	37250	-58.42	20240104	14800	4.66	20240904	2.60	N	034120	5000	927 억		0	N	N	52	N	00	N
69	20241021	120427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15500	-40	5	-0.26	88232440	5681	26.90	15520	15580	15500	20200	10880	15540	15531.08	0.00	0	-130	15800	15670	15530	15400	15260	15600	15330	928	4660	5000	11490	10	1	18551238	2875	6.12	0.33	12	0.03	2534.00	47379.00	37250	20240104	-58.39	14800	20240904	4.73	37250	-58.39	20240104	14800	4.73	20240904	37250	-58.39	20240104	14800	4.73	20240904	2.60	N	034120	5000	927 억		0	N	N	52	N	00	N
70	20241021	110424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15520	-20	5	-0.13	62224960	4005	18.96	15520	15580	15500	20200	10880	15540	15536.79	0.00	0	-12	15800	15670	15530	15400	15260	15600	15330	928	4660	5000	11490	10	1	18551238	2879	6.12	0.33	12	0.02	2534.00	47379.00	37250	20240104	-58.34	14800	20240904	4.86	37250	-58.34	20240104	14800	4.86	20240904	37250	-58.34	20240104	14800	4.86	20240904	2.60	N	034120	5000	927 억		0	N	N	52	N	00	N
71	20241021	100426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15520	-20	5	-0.13	28079080	1808	8.56	15520	15580	15500	20200	10880	15540	15530.25	0.00	0	-12	15800	15670	15530	15400	15260	15600	15330	928	4660	5000	11490	10	1	18551238	2879	6.12	0.33	12	0.01	2534.00	47379.00	37250	20240104	-58.34	14800	20240904	4.86	37250	-58.34	20240104	14800	4.86	20240904	37250	-58.34	20240104	14800	4.86	20240904	2.60	N	034120	5000	927 억		0	N	N	52	N	00	N
72	20241021	090424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15580	40	2	0.26	12976780	836	3.96	15520	15580	15520	20200	10880	15540	15521.58	0.00	0	0	15800	15670	15530	15400	15260	15600	15330	928	4660	5000	11490	10	1	18551238	2890	6.15	0.33	12	0.00	2534.00	47379.00	37250	20240104	-58.17	14800	20240904	5.27	37250	-58.17	20240104	14800	5.27	20240904	37250	-58.17	20240104	14800	5.27	20240904	2.60	N	034120	5000	927 억		0	N	N	52	N	00	N
73	20241018	160424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15540	-60	5	-0.38	322542220	20822	171.53	15600	15660	15390	20250	10920	15600	15490.23	0.00	0	-685	15746	15672	15586	15512	15426	15630	15470	928	4650	5000	11540	10	1	18551238	2883	6.13	0.33	12	0.11	2534.00	47379.00	37250	20240104	-58.28	14800	20240904	5.00	37250	-58.28	20240104	14800	5.00	20240904	37250	-58.28	20240104	14800	5.00	20240904	2.61	N	034120	5000	927 억		0	N	N	52	N	00	N
74	20241018	150433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15550	-50	5	-0.32	301918260	19497	160.61	15600	15660	15390	20250	10920	15600	15485.37	0.00	0	-674	15746	15672	15586	15512	15426	15630	15470	928	4650	5000	11540	10	1	18551238	2885	6.14	0.33	12	0.11	2534.00	47379.00	37250	20240104	-58.26	14800	20240904	5.07	37250	-58.26	20240104	14800	5.07	20240904	37250	-58.26	20240104	14800	5.07	20240904	2.61	N	034120	5000	927 억		0	N	N	351	N	00	N
75	20241018	140438	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15430	-170	5	-1.09	169398030	10917	89.93	15600	15660	15390	20250	10920	15600	15516.90	0.00	0	-541	15746	15672	15586	15512	15426	15630	15470	928	4650	5000	11540	10	1	18551238	2862	6.09	0.33	12	0.06	2534.00	47379.00	37250	20240104	-58.58	14800	20240904	4.26	37250	-58.58	20240104	14800	4.26	20240904	37250	-58.58	20240104	14800	4.26	20240904	2.61	N	034120	5000	927 억		0	N	N	351	N	00	N
76	20241018	130426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15530	-70	5	-0.45	104212150	6703	55.22	15600	15660	15520	20250	10920	15600	15547.09	0.00	0	-271	15746	15672	15586	15512	15426	15630	15470	928	4650	5000	11540	10	1	18551238	2881	6.13	0.33	12	0.04	2534.00	47379.00	37250	20240104	-58.31	14800	20240904	4.93	37250	-58.31	20240104	14800	4.93	20240904	37250	-58.31	20240104	14800	4.93	20240904	2.61	N	034120	5000	927 억		0	N	N	351	N	00	N
77	20241018	120431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15530	-70	5	-0.45	66260370	4259	35.09	15600	15660	15530	20250	10920	15600	15557.73	0.00	0	-10	15746	15672	15586	15512	15426	15630	15470	928	4650	5000	11540	10	1	18551238	2881	6.13	0.33	12	0.02	2534.00	47379.00	37250	20240104	-58.31	14800	20240904	4.93	37250	-58.31	20240104	14800	4.93	20240904	37250	-58.31	20240104	14800	4.93	20240904	2.61	N	034120	5000	927 억		0	N	N	351	N	00	N
78	20241018	110430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15580	-20	5	-0.13	47234900	3035	25.00	15600	15660	15540	20250	10920	15600	15563.39	0.00	0	0	15746	15672	15586	15512	15426	15630	15470	928	4650	5000	11540	10	1	18551238	2890	6.15	0.33	12	0.02	2534.00	47379.00	37250	20240104	-58.17	14800	20240904	5.27	37250	-58.17	20240104	14800	5.27	20240904	37250	-58.17	20240104	14800	5.27	20240904	2.61	N	034120	5000	927 억		0	N	N	351	N	00	N
79	20241018	100426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15600	0	3	0.00	36118700	2321	19.12	15600	15660	15540	20250	10920	15600	15561.70	0.00	0	0	15746	15672	15586	15512	15426	15630	15470	928	4650	5000	11540	10	1	18551238	2894	6.16	0.33	12	0.01	2534.00	47379.00	37250	20240104	-58.12	14800	20240904	5.41	37250	-58.12	20240104	14800	5.41	20240904	37250	-58.12	20240104	14800	5.41	20240904	2.61	N	034120	5000	927 억		0	N	N	351	N	00	N
80	20241018	090426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15600	0	3	0.00	4886520	313	2.58	15600	15660	15600	20250	10920	15600	15611.88	0.00	0	0	15746	15672	15586	15512	15426	15630	15470	928	4650	5000	11540	10	1	18551238	2894	6.16	0.33	12	0.00	2534.00	47379.00	37250	20240104	-58.12	14800	20240904	5.41	37250	-58.12	20240104	14800	5.41	20240904	37250	-58.12	20240104	14800	5.41	20240904	2.61	N	034120	5000	927 억		0	N	N	351	N	00	N
81	20241017	160425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15600	50	2	0.32	188954760	12139	61.41	15660	15660	15500	20200	10890	15550	15565.69	0.00	0	-436	15703	15626	15553	15476	15403	15590	15440	928	4650	5000	11500	10	1	18551238	2894	6.16	0.33	12	0.07	2534.00	47379.00	37250	20240104	-58.12	14800	20240904	5.41	37250	-58.12	20240104	14800	5.41	20240904	37250	-58.12	20240104	14800	5.41	20240904	2.66	N	034120	5000	927 억		0	N	N	351	N	00	N
82	20241017	150426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15560	10	2	0.06	150091740	9647	48.81	15660	15660	15500	20200	10890	15550	15558.38	0.00	0	-94	15703	15626	15553	15476	15403	15590	15440	928	4650	5000	11500	10	1	18551238	2887	6.14	0.33	12	0.05	2534.00	47379.00	37250	20240104	-58.23	14800	20240904	5.14	37250	-58.23	20240104	14800	5.14	20240904	37250	-58.23	20240104	14800	5.14	20240904	2.66	N	034120	5000	927 억		0	N	N	334	N	00	N
83	20241017	140426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15550	0	3	0.00	101801700	6538	33.08	15660	15660	15500	20200	10890	15550	15570.77	0.00	0	-348	15703	15626	15553	15476	15403	15590	15440	928	4650	5000	11500	10	1	18551238	2885	6.14	0.33	12	0.04	2534.00	47379.00	37250	20240104	-58.26	14800	20240904	5.07	37250	-58.26	20240104	14800	5.07	20240904	37250	-58.26	20240104	14800	5.07	20240904	2.66	N	034120	5000	927 억		0	N	N	334	N	00	N
84	20241017	130424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15550	0	3	0.00	71768580	4609	23.32	15660	15660	15500	20200	10890	15550	15571.40	0.00	0	-150	15703	15626	15553	15476	15403	15590	15440	928	4650	5000	11500	10	1	18551238	2885	6.14	0.33	12	0.02	2534.00	47379.00	37250	20240104	-58.26	14800	20240904	5.07	37250	-58.26	20240104	14800	5.07	20240904	37250	-58.26	20240104	14800	5.07	20240904	2.66	N	034120	5000	927 억		0	N	N	334	N	00	N
85	20241017	120426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15570	20	2	0.13	47478080	3049	15.43	15660	15660	15500	20200	10890	15550	15571.69	0.00	0	-53	15703	15626	15553	15476	15403	15590	15440	928	4650	5000	11500	10	1	18551238	2888	6.14	0.33	12	0.02	2534.00	47379.00	37250	20240104	-58.20	14800	20240904	5.20	37250	-58.20	20240104	14800	5.20	20240904	37250	-58.20	20240104	14800	5.20	20240904	2.66	N	034120	5000	927 억		0	N	N	334	N	00	N
86	20241017	110427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15590	40	2	0.26	30280460	1946	9.85	15660	15660	15500	20200	10890	15550	15560.36	0.00	0	-4	15703	15626	15553	15476	15403	15590	15440	928	4650	5000	11500	10	1	18551238	2892	6.15	0.33	12	0.01	2534.00	47379.00	37250	20240104	-58.15	14800	20240904	5.34	37250	-58.15	20240104	14800	5.34	20240904	37250	-58.15	20240104	14800	5.34	20240904	2.66	N	034120	5000	927 억		0	N	N	334	N	00	N
87	20241017	100428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15560	10	2	0.06	24231250	1558	7.88	15660	15660	15500	20200	10890	15550	15552.79	0.00	0	-52	15703	15626	15553	15476	15403	15590	15440	928	4650	5000	11500	10	1	18551238	2887	6.14	0.33	12	0.01	2534.00	47379.00	37250	20240104	-58.23	14800	20240904	5.14	37250	-58.23	20240104	14800	5.14	20240904	37250	-58.23	20240104	14800	5.14	20240904	2.66	N	034120	5000	927 억		0	N	N	334	N	00	N
88	20241017	090423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15550	0	3	0.00	953620	61	0.31	15660	15660	15550	20200	10890	15550	15633.11	0.00	0	0	15703	15626	15553	15476	15403	15590	15440	928	4650	5000	11500	10	1	18551238	2885	6.14	0.33	12	0.00	2534.00	47379.00	37250	20240104	-58.26	14800	20240904	5.07	37250	-58.26	20240104	14800	5.07	20240904	37250	-58.26	20240104	14800	5.07	20240904	2.66	N	034120	5000	927 억		0	N	N	334	N	00	N
89	20241016	160422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15550	-70	5	-0.45	306142270	19706	52.01	15570	15630	15480	20300	10940	15620	15535.47	0.00	0	-1297	15940	15780	15640	15480	15340	15710	15410	928	4680	5000	11550	10	1	18551238	2885	6.14	0.33	12	0.11	2534.00	47379.00	37250	20240104	-58.26	14800	20240904	5.07	37250	-58.26	20240104	14800	5.07	20240904	37250	-58.26	20240104	14800	5.07	20240904	2.68	N	034120	5000	927 억		0	N	N	334	N	00	N
90	20241016	150425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15510	-110	5	-0.70	271546180	17478	46.13	15570	15630	15480	20300	10940	15620	15536.46	0.00	0	-1295	15940	15780	15640	15480	15340	15710	15410	928	4680	5000	11550	10	1	18551238	2877	6.12	0.33	12	0.09	2534.00	47379.00	37250	20240104	-58.36	14800	20240904	4.80	37250	-58.36	20240104	14800	4.80	20240904	37250	-58.36	20240104	14800	4.80	20240904	2.68	N	034120	5000	927 억		0	N	N	278	N	00	N
91	20241016	140424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15540	-80	5	-0.51	209697950	13490	35.61	15570	15630	15500	20300	10940	15620	15544.70	0.00	0	-960	15940	15780	15640	15480	15340	15710	15410	928	4680	5000	11550	10	1	18551238	2883	6.13	0.33	12	0.07	2534.00	47379.00	37250	20240104	-58.28	14800	20240904	5.00	37250	-58.28	20240104	14800	5.00	20240904	37250	-58.28	20240104	14800	5.00	20240904	2.68	N	034120	5000	927 억		0	N	N	278	N	00	N
92	20241016	130424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15560	-60	5	-0.38	188130060	12103	31.95	15570	15630	15500	20300	10940	15620	15544.08	0.00	0	-657	15940	15780	15640	15480	15340	15710	15410	928	4680	5000	11550	10	1	18551238	2887	6.14	0.33	12	0.07	2534.00	47379.00	37250	20240104	-58.23	14800	20240904	5.14	37250	-58.23	20240104	14800	5.14	20240904	37250	-58.23	20240104	14800	5.14	20240904	2.68	N	034120	5000	927 억		0	N	N	278	N	00	N
93	20241016	120423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15550	-70	5	-0.45	120232680	7730	20.40	15570	15630	15500	20300	10940	15620	15554.03	0.00	0	-170	15940	15780	15640	15480	15340	15710	15410	928	4680	5000	11550	10	1	18551238	2885	6.14	0.33	12	0.04	2534.00	47379.00	37250	20240104	-58.26	14800	20240904	5.07	37250	-58.26	20240104	14800	5.07	20240904	37250	-58.26	20240104	14800	5.07	20240904	2.68	N	034120	5000	927 억		0	N	N	278	N	00	N
94	20241016	110423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15570	-50	5	-0.32	90749880	5835	15.40	15570	15630	15500	20300	10940	15620	15552.68	0.00	0	-116	15940	15780	15640	15480	15340	15710	15410	928	4680	5000	11550	10	1	18551238	2888	6.14	0.33	12	0.03	2534.00	47379.00	37250	20240104	-58.20	14800	20240904	5.20	37250	-58.20	20240104	14800	5.20	20240904	37250	-58.20	20240104	14800	5.20	20240904	2.68	N	034120	5000	927 억		0	N	N	278	N	00	N
95	20241016	100423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15580	-40	5	-0.26	62769630	4034	10.65	15570	15630	15540	20300	10940	15620	15560.15	0.00	0	17	15940	15780	15640	15480	15340	15710	15410	928	4680	5000	11550	10	1	18551238	2890	6.15	0.33	12	0.02	2534.00	47379.00	37250	20240104	-58.17	14800	20240904	5.27	37250	-58.17	20240104	14800	5.27	20240904	37250	-58.17	20240104	14800	5.27	20240904	2.68	N	034120	5000	927 억		0	N	N	278	N	00	N
96	20241016	090424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15540	-80	5	-0.51	1385830	89	0.23	15570	15630	15540	20300	10940	15620	15571.12	0.00	0	0	15940	15780	15640	15480	15340	15710	15410	928	4680	5000	11550	10	1	18551238	2883	6.13	0.33	12	0.00	2534.00	47379.00	37250	20240104	-58.28	14800	20240904	5.00	37250	-58.28	20240104	14800	5.00	20240904	37250	-58.28	20240104	14800	5.00	20240904	2.68	N	034120	5000	927 억		0	N	N	278	N	00	N
97	20241015	160421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15620	-130	5	-0.83	591899260	37871	192.15	15800	15800	15500	20450	11030	15750	15629.35	0.00	0	-1025	15936	15842	15746	15652	15556	15795	15605	928	4700	5000	11650	10	1	18551238	2898	6.16	0.33	12	0.20	2534.00	47379.00	37250	20240104	-58.07	14800	20240904	5.54	37250	-58.07	20240104	14800	5.54	20240904	37250	-58.07	20240104	14800	5.54	20240904	2.72	N	034120	5000	927 억		0	N	N	278	N	00	N
98	20241015	150424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15630	-120	5	-0.76	563608900	36059	182.96	15800	15800	15500	20450	11030	15750	15630.19	0.00	0	-975	15936	15842	15746	15652	15556	15795	15605	928	4700	5000	11650	10	1	18551238	2900	6.17	0.33	12	0.19	2534.00	47379.00	37250	20240104	-58.04	14800	20240904	5.61	37250	-58.04	20240104	14800	5.61	20240904	37250	-58.04	20240104	14800	5.61	20240904	2.72	N	034120	5000	927 억		0	N	N	194	N	00	N
99	20241015	140423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15580	-170	5	-1.08	399301420	25524	129.50	15800	15800	15500	20450	11030	15750	15644.16	0.00	0	-670	15936	15842	15746	15652	15556	15795	15605	928	4700	5000	11650	10	1	18551238	2890	6.15	0.33	12	0.14	2534.00	47379.00	37250	20240104	-58.17	14800	20240904	5.27	37250	-58.17	20240104	14800	5.27	20240904	37250	-58.17	20240104	14800	5.27	20240904	2.72	N	034120	5000	927 억		0	N	N	194	N	00	N
100	20241015	130423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15550	-200	5	-1.27	352648890	22528	114.30	15800	15800	15500	20450	11030	15750	15653.80	0.00	0	-425	15936	15842	15746	15652	15556	15795	15605	928	4700	5000	11650	10	1	18551238	2885	6.14	0.33	12	0.12	2534.00	47379.00	37250	20240104	-58.26	14800	20240904	5.07	37250	-58.26	20240104	14800	5.07	20240904	37250	-58.26	20240104	14800	5.07	20240904	2.72	N	034120	5000	927 억		0	N	N	194	N	00	N
101	20241015	120422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15640	-110	5	-0.70	261768070	16703	84.75	15800	15800	15500	20450	11030	15750	15671.92	0.00	0	-105	15936	15842	15746	15652	15556	15795	15605	928	4700	5000	11650	10	1	18551238	2901	6.17	0.33	12	0.09	2534.00	47379.00	37250	20240104	-58.01	14800	20240904	5.68	37250	-58.01	20240104	14800	5.68	20240904	37250	-58.01	20240104	14800	5.68	20240904	2.72	N	034120	5000	927 억		0	N	N	194	N	00	N
102	20241015	110424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15710	-40	5	-0.25	129174530	8208	41.65	15800	15800	15700	20450	11030	15750	15737.64	0.00	0	-30	15936	15842	15746	15652	15556	15795	15605	928	4700	5000	11650	10	1	18551238	2914	6.20	0.33	12	0.04	2534.00	47379.00	37250	20240104	-57.83	14800	20240904	6.15	37250	-57.83	20240104	14800	6.15	20240904	37250	-57.83	20240104	14800	6.15	20240904	2.72	N	034120	5000	927 억		0	N	N	194	N	00	N
103	20241015	100424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15760	10	2	0.06	88609690	5626	28.55	15800	15800	15710	20450	11030	15750	15750.03	0.00	0	-45	15936	15842	15746	15652	15556	15795	15605	928	4700	5000	11650	10	1	18551238	2924	6.22	0.33	12	0.03	2534.00	47379.00	37250	20240104	-57.69	14800	20240904	6.49	37250	-57.69	20240104	14800	6.49	20240904	37250	-57.69	20240104	14800	6.49	20240904	2.72	N	034120	5000	927 억		0	N	N	194	N	00	N
104	20241015	090422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15790	40	2	0.25	1942360	123	0.62	15800	15800	15780	20450	11030	15750	15791.54	0.00	0	-45	15936	15842	15746	15652	15556	15795	15605	928	4700	5000	11650	10	1	18551238	2929	6.23	0.33	12	0.00	2534.00	47379.00	37250	20240104	-57.61	14800	20240904	6.69	37250	-57.61	20240104	14800	6.69	20240904	37250	-57.61	20240104	14800	6.69	20240904	2.72	N	034120	5000	927 억		0	N	N	194	N	00	N
105	20241014	160413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15750	-90	5	-0.57	310076910	19709	50.07	15780	15840	15650	20550	11090	15840	15732.72	0.00	0	-4043	15980	15910	15770	15700	15560	15945	15735	928	4710	5000	11720	10	1	18551238	2922	6.22	0.33	12	0.11	2534.00	47379.00	37250	20240104	-57.72	14800	20240904	6.42	37250	-57.72	20240104	14800	6.42	20240904	37250	-57.72	20240104	14800	6.42	20240904	2.74	N	034120	5000	927 억		0	N	N	194	N	00	N
106	20241014	150418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15720	-120	5	-0.76	288560720	18342	46.60	15780	15840	15650	20550	11090	15840	15732.24	0.00	0	-4043	15980	15910	15770	15700	15560	15945	15735	928	4710	5000	11720	10	1	18551238	2916	6.20	0.33	12	0.10	2534.00	47379.00	37250	20240104	-57.80	14800	20240904	6.22	37250	-57.80	20240104	14800	6.22	20240904	37250	-57.80	20240104	14800	6.22	20240904	2.74	N	034120	5000	927 억		0	N	N	4	N	00	N
107	20241014	140418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15710	-130	5	-0.82	231661610	14721	37.40	15780	15840	15650	20550	11090	15840	15736.81	0.00	0	-3320	15980	15910	15770	15700	15560	15945	15735	928	4710	5000	11720	10	1	18551238	2914	6.20	0.33	12	0.08	2534.00	47379.00	37250	20240104	-57.83	14800	20240904	6.15	37250	-57.83	20240104	14800	6.15	20240904	37250	-57.83	20240104	14800	6.15	20240904	2.74	N	034120	5000	927 억		0	N	N	4	N	00	N
108	20241014	130418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15670	-170	5	-1.07	197324180	12534	31.84	15780	15840	15650	20550	11090	15840	15743.11	0.00	0	-2552	15980	15910	15770	15700	15560	15945	15735	928	4710	5000	11720	10	1	18551238	2907	6.18	0.33	12	0.07	2534.00	47379.00	37250	20240104	-57.93	14800	20240904	5.88	37250	-57.93	20240104	14800	5.88	20240904	37250	-57.93	20240104	14800	5.88	20240904	2.74	N	034120	5000	927 억		0	N	N	4	N	00	N
109	20241014	120411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15760	-80	5	-0.51	137642690	8728	22.17	15780	15840	15690	20550	11090	15840	15770.24	0.00	0	-1904	15980	15910	15770	15700	15560	15945	15735	928	4710	5000	11720	10	1	18551238	2924	6.22	0.33	12	0.05	2534.00	47379.00	37250	20240104	-57.69	14800	20240904	6.49	37250	-57.69	20240104	14800	6.49	20240904	37250	-57.69	20240104	14800	6.49	20240904	2.74	N	034120	5000	927 억		0	N	N	4	N	00	N
110	20241014	110415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15770	-70	5	-0.44	122517770	7766	19.73	15780	15840	15690	20550	11090	15840	15776.17	0.00	0	-1125	15980	15910	15770	15700	15560	15945	15735	928	4710	5000	11720	10	1	18551238	2926	6.22	0.33	12	0.04	2534.00	47379.00	37250	20240104	-57.66	14800	20240904	6.55	37250	-57.66	20240104	14800	6.55	20240904	37250	-57.66	20240104	14800	6.55	20240904	2.74	N	034120	5000	927 억		0	N	N	4	N	00	N
111	20241014	100415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15770	-70	5	-0.44	78699720	4980	12.65	15780	15840	15760	20550	11090	15840	15803.16	0.00	0	-402	15980	15910	15770	15700	15560	15945	15735	928	4710	5000	11720	10	1	18551238	2926	6.22	0.33	12	0.03	2534.00	47379.00	37250	20240104	-57.66	14800	20240904	6.55	37250	-57.66	20240104	14800	6.55	20240904	37250	-57.66	20240104	14800	6.55	20240904	2.74	N	034120	5000	927 억		0	N	N	4	N	00	N
112	20241014	090417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15830	-10	5	-0.06	9077030	575	1.46	15780	15840	15780	20550	11090	15840	15786.14	0.00	0	0	15980	15910	15770	15700	15560	15945	15735	928	4710	5000	11720	10	1	18551238	2937	6.25	0.33	12	0.00	2534.00	47379.00	37250	20240104	-57.50	14800	20240904	6.96	37250	-57.50	20240104	14800	6.96	20240904	37250	-57.50	20240104	14800	6.96	20240904	2.74	N	034120	5000	927 억		0	N	N	4	N	00	N
113	20241011	160408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15840	110	2	0.70	620301850	39356	245.41	15800	15840	15630	20400	11020	15730	15760.68	0.00	0	208	15890	15810	15720	15640	15550	15765	15595	928	4670	5000	11640	10	1	18551238	2939	6.25	0.33	12	0.21	2534.00	47379.00	37250	20240104	-57.48	14800	20240904	7.03	37250	-57.48	20240104	14800	7.03	20240904	37250	-57.48	20240104	14800	7.03	20240904	2.77	N	034120	5000	927 억		0	N	N	4	N	00	N
114	20241011	150414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15770	40	2	0.25	561223400	35616	222.09	15800	15830	15630	20400	11020	15730	15757.62	0.00	0	184	15890	15810	15720	15640	15550	15765	15595	928	4670	5000	11640	10	1	18551238	2926	6.22	0.33	12	0.19	2534.00	47379.00	37250	20240104	-57.66	14800	20240904	6.55	37250	-57.66	20240104	14800	6.55	20240904	37250	-57.66	20240104	14800	6.55	20240904	2.77	N	034120	5000	927 억		0	N	N	41	N	00	N
115	20241011	140414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15800	70	2	0.45	302940260	19239	119.97	15800	15830	15630	20400	11020	15730	15746.15	0.00	0	121	15890	15810	15720	15640	15550	15765	15595	928	4670	5000	11640	10	1	18551238	2931	6.24	0.33	12	0.10	2534.00	47379.00	37250	20240104	-57.58	14800	20240904	6.76	37250	-57.58	20240104	14800	6.76	20240904	37250	-57.58	20240104	14800	6.76	20240904	2.77	N	034120	5000	927 억		0	N	N	41	N	00	N
116	20241011	130416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15800	70	2	0.45	261244280	16601	103.52	15800	15810	15630	20400	11020	15730	15736.66	0.00	0	121	15890	15810	15720	15640	15550	15765	15595	928	4670	5000	11640	10	1	18551238	2931	6.24	0.33	12	0.09	2534.00	47379.00	37250	20240104	-57.58	14800	20240904	6.76	37250	-57.58	20240104	14800	6.76	20240904	37250	-57.58	20240104	14800	6.76	20240904	2.77	N	034120	5000	927 억		0	N	N	41	N	00	N
117	20241011	120414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15790	60	2	0.38	232312780	14769	92.09	15800	15800	15630	20400	11020	15730	15729.76	0.00	0	121	15890	15810	15720	15640	15550	15765	15595	928	4670	5000	11640	10	1	18551238	2929	6.23	0.33	12	0.08	2534.00	47379.00	37250	20240104	-57.61	14800	20240904	6.69	37250	-57.61	20240104	14800	6.69	20240904	37250	-57.61	20240104	14800	6.69	20240904	2.77	N	034120	5000	927 억		0	N	N	41	N	00	N
118	20241011	110412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15750	20	2	0.13	160919670	10241	63.86	15800	15800	15630	20400	11020	15730	15713.28	0.00	0	0	15890	15810	15720	15640	15550	15765	15595	928	4670	5000	11640	10	1	18551238	2922	6.22	0.33	12	0.06	2534.00	47379.00	37250	20240104	-57.72	14800	20240904	6.42	37250	-57.72	20240104	14800	6.42	20240904	37250	-57.72	20240104	14800	6.42	20240904	2.77	N	034120	5000	927 억		0	N	N	41	N	00	N
119	20241011	100419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15770	40	2	0.25	69711290	4434	27.65	15800	15800	15650	20400	11020	15730	15721.99	0.00	0	1017	15890	15810	15720	15640	15550	15765	15595	928	4670	5000	11640	10	1	18551238	2926	6.22	0.33	12	0.02	2534.00	47379.00	37250	20240104	-57.66	14800	20240904	6.55	37250	-57.66	20240104	14800	6.55	20240904	37250	-57.66	20240104	14800	6.55	20240904	2.77	N	034120	5000	927 억		0	N	N	41	N	00	N
120	20241011	090415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15800	70	2	0.45	268600	17	0.11	15800	15800	15800	20400	11020	15730	15800.00	0.00	0	0	15890	15810	15720	15640	15550	15765	15595	928	4670	5000	11640	10	1	18551238	2931	6.24	0.33	12	0.00	2534.00	47379.00	37250	20240104	-57.58	14800	20240904	6.76	37250	-57.58	20240104	14800	6.76	20240904	37250	-57.58	20240104	14800	6.76	20240904	2.77	N	034120	5000	927 억		0	N	N	41	N	00	N
121	20241010	160422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15730	-30	5	-0.19	249649210	15908	67.98	15800	15800	15630	20450	11040	15760	15693.31	0.00	0	-25	16106	15932	15836	15662	15566	15885	15615	928	4690	5000	11660	10	1	18551238	2918	6.21	0.33	12	0.09	2534.00	47379.00	37250	20240104	-57.77	14800	20240904	6.28	37250	-57.77	20240104	14800	6.28	20240904	37250	-57.77	20240104	14800	6.28	20240904	2.77	N	034120	5000	927 억		0	N	N	41	N	00	N
122	20241010	150428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15740	-20	5	-0.13	234218080	14927	63.79	15800	15800	15630	20450	11040	15760	15690.90	0.00	0	-142	16106	15932	15836	15662	15566	15885	15615	928	4690	5000	11660	10	1	18551238	2920	6.21	0.33	12	0.08	2534.00	47379.00	37250	20240104	-57.74	14800	20240904	6.35	37250	-57.74	20240104	14800	6.35	20240904	37250	-57.74	20240104	14800	6.35	20240904	2.77	N	034120	5000	927 억		0	N	N	294	N	00	N
123	20241010	140425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15750	-10	5	-0.06	213346030	13600	58.12	15800	15800	15630	20450	11040	15760	15687.21	0.00	0	-73	16106	15932	15836	15662	15566	15885	15615	928	4690	5000	11660	10	1	18551238	2922	6.22	0.33	12	0.07	2534.00	47379.00	37250	20240104	-57.72	14800	20240904	6.42	37250	-57.72	20240104	14800	6.42	20240904	37250	-57.72	20240104	14800	6.42	20240904	2.77	N	034120	5000	927 억		0	N	N	294	N	00	N
124	20241010	130424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15740	-20	5	-0.13	190104420	12125	51.81	15800	15800	15630	20450	11040	15760	15678.72	0.00	0	20	16106	15932	15836	15662	15566	15885	15615	928	4690	5000	11660	10	1	18551238	2920	6.21	0.33	12	0.07	2534.00	47379.00	37250	20240104	-57.74	14800	20240904	6.35	37250	-57.74	20240104	14800	6.35	20240904	37250	-57.74	20240104	14800	6.35	20240904	2.77	N	034120	5000	927 억		0	N	N	294	N	00	N
125	20241010	120425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15660	-100	5	-0.63	170780920	10897	46.57	15800	15800	15630	20450	11040	15760	15672.29	0.00	0	45	16106	15932	15836	15662	15566	15885	15615	928	4690	5000	11660	10	1	18551238	2905	6.18	0.33	12	0.06	2534.00	47379.00	37250	20240104	-57.96	14800	20240904	5.81	37250	-57.96	20240104	14800	5.81	20240904	37250	-57.96	20240104	14800	5.81	20240904	2.77	N	034120	5000	927 억		0	N	N	294	N	00	N
126	20241010	110423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15700	-60	5	-0.38	169432900	10811	46.20	15800	15800	15630	20450	11040	15760	15672.27	0.00	0	45	16106	15932	15836	15662	15566	15885	15615	928	4690	5000	11660	10	1	18551238	2913	6.20	0.33	12	0.06	2534.00	47379.00	37250	20240104	-57.85	14800	20240904	6.08	37250	-57.85	20240104	14800	6.08	20240904	37250	-57.85	20240104	14800	6.08	20240904	2.77	N	034120	5000	927 억		0	N	N	294	N	00	N
127	20241010	100424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15680	-80	5	-0.51	90499750	5770	24.66	15800	15800	15650	20450	11040	15760	15684.53	0.00	0	20	16106	15932	15836	15662	15566	15885	15615	928	4690	5000	11660	10	1	18551238	2909	6.19	0.33	12	0.03	2534.00	47379.00	37250	20240104	-57.91	14800	20240904	5.95	37250	-57.91	20240104	14800	5.95	20240904	37250	-57.91	20240104	14800	5.95	20240904	2.77	N	034120	5000	927 억		0	N	N	294	N	00	N
128	20241010	090423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15800	40	2	0.25	1264000	80	0.34	15800	15800	15800	20450	11040	15760	15800.00	0.00	0	0	16106	15932	15836	15662	15566	15885	15615	928	4690	5000	11660	10	1	18551238	2931	6.24	0.33	12	0.00	2534.00	47379.00	37250	20240104	-57.58	14800	20240904	6.76	37250	-57.58	20240104	14800	6.76	20240904	37250	-57.58	20240104	14800	6.76	20240904	2.77	N	034120	5000	927 억		0	N	N	294	N	00	N
129	20241008	160421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15760	-210	5	-1.31	369275510	23320	72.18	15970	16010	15740	20750	11180	15970	15835.98	0.00	0	-870	16163	16066	15983	15886	15803	16025	15845	928	4780	5000	11810	10	1	18551238	2924	6.22	0.33	12	0.13	2534.00	47379.00	37250	20240104	-57.69	14800	20240904	6.49	37250	-57.69	20240104	14800	6.49	20240904	37250	-57.69	20240104	14800	6.49	20240904	2.80	N	034120	5000	927 억		0	N	N	294	N	00	N
130	20241008	150424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15780	-190	5	-1.19	315193310	19891	61.57	15970	16010	15740	20750	11180	15970	15846.03	0.00	0	-875	16163	16066	15983	15886	15803	16025	15845	928	4780	5000	11810	10	1	18551238	2927	6.23	0.33	12	0.11	2534.00	47379.00	37250	20240104	-57.64	14800	20240904	6.62	37250	-57.64	20240104	14800	6.62	20240904	37250	-57.64	20240104	14800	6.62	20240904	2.80	N	034120	5000	927 억		0	N	N	15	N	00	N
131	20241008	140424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15800	-170	5	-1.06	232338340	14640	45.32	15970	16010	15800	20750	11180	15970	15870.11	0.00	0	-738	16163	16066	15983	15886	15803	16025	15845	928	4780	5000	11810	10	1	18551238	2931	6.24	0.33	12	0.08	2534.00	47379.00	37250	20240104	-57.58	14800	20240904	6.76	37250	-57.58	20240104	14800	6.76	20240904	37250	-57.58	20240104	14800	6.76	20240904	2.80	N	034120	5000	927 억		0	N	N	15	N	00	N
132	20241008	130423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15860	-110	5	-0.69	190800620	12014	37.19	15970	16010	15800	20750	11180	15970	15881.52	0.00	0	-542	16163	16066	15983	15886	15803	16025	15845	928	4780	5000	11810	10	1	18551238	2942	6.26	0.33	12	0.06	2534.00	47379.00	37250	20240104	-57.42	14800	20240904	7.16	37250	-57.42	20240104	14800	7.16	20240904	37250	-57.42	20240104	14800	7.16	20240904	2.80	N	034120	5000	927 억		0	N	N	15	N	00	N
133	20241008	120422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15850	-120	5	-0.75	100890390	6337	19.61	15970	16010	15820	20750	11180	15970	15920.84	0.00	0	-327	16163	16066	15983	15886	15803	16025	15845	928	4780	5000	11810	10	1	18551238	2940	6.25	0.33	12	0.03	2534.00	47379.00	37250	20240104	-57.45	14800	20240904	7.09	37250	-57.45	20240104	14800	7.09	20240904	37250	-57.45	20240104	14800	7.09	20240904	2.80	N	034120	5000	927 억		0	N	N	15	N	00	N
134	20241008	110422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15880	-90	5	-0.56	85014270	5336	16.52	15970	16010	15850	20750	11180	15970	15932.21	0.00	0	-286	16163	16066	15983	15886	15803	16025	15845	928	4780	5000	11810	10	1	18551238	2946	6.27	0.34	12	0.03	2534.00	47379.00	37250	20240104	-57.37	14800	20240904	7.30	37250	-57.37	20240104	14800	7.30	20240904	37250	-57.37	20240104	14800	7.30	20240904	2.80	N	034120	5000	927 억		0	N	N	15	N	00	N
135	20241008	100424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15970	0	3	0.00	30864910	1932	5.98	15970	16010	15850	20750	11180	15970	15975.63	0.00	0	-77	16163	16066	15983	15886	15803	16025	15845	928	4780	5000	11810	10	1	18551238	2963	6.30	0.34	12	0.01	2534.00	47379.00	37250	20240104	-57.13	14800	20240904	7.91	37250	-57.13	20240104	14800	7.91	20240904	37250	-57.13	20240104	14800	7.91	20240904	2.80	N	034120	5000	927 억		0	N	N	15	N	00	N
136	20241008	090422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15900	-70	5	-0.44	3616320	227	0.70	15970	15970	15850	20750	11180	15970	15930.93	0.00	0	0	16163	16066	15983	15886	15803	16025	15845	928	4780	5000	11810	10	1	18551238	2950	6.27	0.34	12	0.00	2534.00	47379.00	37250	20240104	-57.32	14800	20240904	7.43	37250	-57.32	20240104	14800	7.43	20240904	37250	-57.32	20240104	14800	7.43	20240904	2.80	N	034120	5000	927 억		0	N	N	15	N	00	N
137	20241007	160420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15970	140	2	0.88	509786400	31856	69.57	15990	16080	15900	20550	11090	15830	16003.06	0.00	0	-118	16676	16252	15866	15442	15056	16465	15655	928	4720	5000	11710	10	1	18551238	2963	6.30	0.34	12	0.17	2534.00	47379.00	37250	20240104	-57.13	14800	20240904	7.91	37250	-57.13	20240104	14800	7.91	20240904	37250	-57.13	20240104	14800	7.91	20240904	2.81	N	034120	5000	927 억		0	N	N	15	N	00	N
138	20241007	150411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15920	90	2	0.57	486865730	30420	66.43	15990	16080	15900	20550	11090	15830	16004.79	0.00	0	-100	16676	16252	15866	15442	15056	16465	15655	928	4720	5000	11710	10	1	18551238	2953	6.28	0.34	12	0.16	2534.00	47379.00	37250	20240104	-57.26	14800	20240904	7.57	37250	-57.26	20240104	14800	7.57	20240904	37250	-57.26	20240104	14800	7.57	20240904	2.81	N	034120	5000	927 억		0	N	N	918	N	00	N
139	20241007	140429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15980	150	2	0.95	424178610	26488	57.84	15990	16080	15900	20550	11090	15830	16013.99	0.00	0	-61	16676	16252	15866	15442	15056	16465	15655	928	4720	5000	11710	10	1	18551238	2964	6.31	0.34	12	0.14	2534.00	47379.00	37250	20240104	-57.10	14800	20240904	7.97	37250	-57.10	20240104	14800	7.97	20240904	37250	-57.10	20240104	14800	7.97	20240904	2.81	N	034120	5000	927 억		0	N	N	918	N	00	N
140	20241007	130415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15990	160	2	1.01	339978980	21229	46.36	15990	16080	15900	20550	11090	15830	16014.84	0.00	0	-23	16676	16252	15866	15442	15056	16465	15655	928	4720	5000	11710	10	1	18551238	2966	6.31	0.34	12	0.11	2534.00	47379.00	37250	20240104	-57.07	14800	20240904	8.04	37250	-57.07	20240104	14800	8.04	20240904	37250	-57.07	20240104	14800	8.04	20240904	2.81	N	034120	5000	927 억		0	N	N	918	N	00	N
141	20241007	120438	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	16050	220	2	1.39	309339910	19315	42.18	15990	16080	15900	20550	11090	15830	16015.53	0.00	0	13	16676	16252	15866	15442	15056	16465	15655	928	4720	5000	11710	10	1	18551238	2977	6.33	0.34	12	0.10	2534.00	47379.00	37250	20240104	-56.91	14800	20240904	8.45	37250	-56.91	20240104	14800	8.45	20240904	37250	-56.91	20240104	14800	8.45	20240904	2.81	N	034120	5000	927 억		0	N	N	918	N	00	N
142	20241007	110410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	16050	220	2	1.39	218720910	13661	29.83	15990	16080	15900	20550	11090	15830	16010.61	0.00	0	-12	16676	16252	15866	15442	15056	16465	15655	928	4720	5000	11710	10	1	18551238	2977	6.33	0.34	12	0.07	2534.00	47379.00	37250	20240104	-56.91	14800	20240904	8.45	37250	-56.91	20240104	14800	8.45	20240904	37250	-56.91	20240104	14800	8.45	20240904	2.81	N	034120	5000	927 억		0	N	N	918	N	00	N
143	20241007	100409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	16020	190	2	1.20	146779010	9179	20.04	15990	16070	15900	20550	11090	15830	15990.74	0.00	0	1	16676	16252	15866	15442	15056	16465	15655	928	4720	5000	11710	10	1	18551238	2972	6.32	0.34	12	0.05	2534.00	47379.00	37250	20240104	-56.99	14800	20240904	8.24	37250	-56.99	20240104	14800	8.24	20240904	37250	-56.99	20240104	14800	8.24	20240904	2.81	N	034120	5000	927 억		0	N	N	918	N	00	N
144	20241007	090348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15980	150	2	0.95	10741260	672	1.47	15990	16000	15920	20550	11090	15830	15984.02	0.00	0	0	16676	16252	15866	15442	15056	16465	15655	928	4720	5000	11710	10	1	18551238	2964	6.31	0.34	12	0.00	2534.00	47379.00	37250	20240104	-57.10	14800	20240904	7.97	37250	-57.10	20240104	14800	7.97	20240904	37250	-57.10	20240104	14800	7.97	20240904	2.81	N	034120	5000	927 억		0	N	N	918	N	00	N
145	20241004	160357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15830	350	2	2.26	713921550	45381	136.30	15480	16290	15480	20100	10840	15480	15730.96	0.00	0	-50	15853	15666	15513	15326	15173	15760	15420	928	4620	5000	11450	10	1	18551238	2937	6.25	0.33	12	0.24	2534.00	47379.00	37250	20240104	-57.50	14800	20240904	6.96	37250	-57.50	20240104	14800	6.96	20240904	37250	-57.50	20240104	14800	6.96	20240904	2.81	N	034120	5000	927 억		0	N	N	918	N	00	N
146	20241004	150358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	380	2	2.45	541208270	34511	103.65	15480	16290	15480	20100	10840	15480	15682.20	0.00	0	-80	15853	15666	15513	15326	15173	15760	15420	928	4620	5000	11450	10	1	18551238	2942	6.26	0.33	12	0.19	2534.00	47379.00	37250	20240104	-57.42	14800	20240904	7.16	37250	-57.42	20240104	14800	7.16	20240904	37250	-57.42	20240104	14800	7.16	20240904	2.81	N	034120	5000	927 억		0	N	N	14	N	00	N
147	20241004	140400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15620	140	2	0.90	312757480	20089	60.33	15480	15680	15480	20100	10840	15480	15568.59	0.00	0	-48	15853	15666	15513	15326	15173	15760	15420	928	4620	5000	11450	10	1	18551238	2898	6.16	0.33	12	0.11	2534.00	47379.00	37250	20240104	-58.07	14800	20240904	5.54	37250	-58.07	20240104	14800	5.54	20240904	37250	-58.07	20240104	14800	5.54	20240904	2.81	N	034120	5000	927 억		0	N	N	14	N	00	N
148	20241004	130400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15650	170	2	1.10	282852700	18175	54.59	15480	15680	15480	20100	10840	15480	15562.73	0.00	0	-48	15853	15666	15513	15326	15173	15760	15420	928	4620	5000	11450	10	1	18551238	2903	6.18	0.33	12	0.10	2534.00	47379.00	37250	20240104	-57.99	14800	20240904	5.74	37250	-57.99	20240104	14800	5.74	20240904	37250	-57.99	20240104	14800	5.74	20240904	2.81	N	034120	5000	927 억		0	N	N	14	N	00	N
149	20241004	120358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15670	190	2	1.23	269341030	17311	51.99	15480	15680	15480	20100	10840	15480	15558.95	0.00	0	-48	15853	15666	15513	15326	15173	15760	15420	928	4620	5000	11450	10	1	18551238	2907	6.18	0.33	12	0.09	2534.00	47379.00	37250	20240104	-57.93	14800	20240904	5.88	37250	-57.93	20240104	14800	5.88	20240904	37250	-57.93	20240104	14800	5.88	20240904	2.81	N	034120	5000	927 억		0	N	N	14	N	00	N
150	20241004	110358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15650	170	2	1.10	204384920	13159	39.52	15480	15650	15480	20100	10840	15480	15531.95	0.00	0	-49	15853	15666	15513	15326	15173	15760	15420	928	4620	5000	11450	10	1	18551238	2903	6.18	0.33	12	0.07	2534.00	47379.00	37250	20240104	-57.99	14800	20240904	5.74	37250	-57.99	20240104	14800	5.74	20240904	37250	-57.99	20240104	14800	5.74	20240904	2.81	N	034120	5000	927 억		0	N	N	14	N	00	N
151	20241004	100356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15530	50	2	0.32	105122580	6781	20.37	15480	15550	15480	20100	10840	15480	15502.52	0.00	0	-49	15853	15666	15513	15326	15173	15760	15420	928	4620	5000	11450	10	1	18551238	2881	6.13	0.33	12	0.04	2534.00	47379.00	37250	20240104	-58.31	14800	20240904	4.93	37250	-58.31	20240104	14800	4.93	20240904	37250	-58.31	20240104	14800	4.93	20240904	2.81	N	034120	5000	927 억		0	N	N	14	N	00	N
152	20241004	090354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15480	0	3	0.00	1873080	121	0.36	15480	15480	15480	20100	10840	15480	15480.00	0.00	0	-49	15853	15666	15513	15326	15173	15760	15420	928	4620	5000	11450	10	1	18551238	2872	6.11	0.33	12	0.00	2534.00	47379.00	37250	20240104	-58.44	14800	20240904	4.59	37250	-58.44	20240104	14800	4.59	20240904	37250	-58.44	20240104	14800	4.59	20240904	2.81	N	034120	5000	927 억		0	N	N	14	N	00	N
153	20241002	160355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15480	-160	5	-1.02	509419380	32996	84.99	15430	15700	15360	20300	10950	15640	15438.72	0.00	0	-462	15986	15812	15726	15552	15466	15770	15510	928	4660	5000	11570	10	1	18551238	2872	6.11	0.33	12	0.18	2534.00	47379.00	37250	20240104	-58.44	14800	20240904	4.59	37250	-58.44	20240104	14800	4.59	20240904	37250	-58.44	20240104	14800	4.59	20240904	2.82	N	034120	5000	927 억		0	N	N	14	N	00	N
154	20241002	150400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15430	-210	5	-1.34	483308080	31305	80.63	15430	15700	15360	20300	10950	15640	15438.69	0.00	0	-375	15986	15812	15726	15552	15466	15770	15510	928	4660	5000	11570	10	1	18551238	2862	6.09	0.33	12	0.17	2534.00	47379.00	37250	20240104	-58.58	14800	20240904	4.26	37250	-58.58	20240104	14800	4.26	20240904	37250	-58.58	20240104	14800	4.26	20240904	2.82	N	034120	5000	927 억		0	N	N	1094	N	00	N
155	20241002	140358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	-170	5	-1.09	397837170	25753	66.33	15430	15700	15360	20300	10950	15640	15448.19	0.00	0	-115	15986	15812	15726	15552	15466	15770	15510	928	4660	5000	11570	10	1	18551238	2870	6.10	0.33	12	0.14	2534.00	47379.00	37250	20240104	-58.47	14800	20240904	4.53	37250	-58.47	20240104	14800	4.53	20240904	37250	-58.47	20240104	14800	4.53	20240904	2.82	N	034120	5000	927 억		0	N	N	1094	N	00	N
156	20241002	130357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15480	-160	5	-1.02	348571140	22565	58.12	15430	15700	15360	20300	10950	15640	15447.42	0.00	0	-77	15986	15812	15726	15552	15466	15770	15510	928	4660	5000	11570	10	1	18551238	2872	6.11	0.33	12	0.12	2534.00	47379.00	37250	20240104	-58.44	14800	20240904	4.59	37250	-58.44	20240104	14800	4.59	20240904	37250	-58.44	20240104	14800	4.59	20240904	2.82	N	034120	5000	927 억		0	N	N	1094	N	00	N
157	20241002	120354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15540	-100	5	-0.64	329104460	21313	54.90	15430	15700	15360	20300	10950	15640	15441.49	0.00	0	35	15986	15812	15726	15552	15466	15770	15510	928	4660	5000	11570	10	1	18551238	2883	6.13	0.33	12	0.11	2534.00	47379.00	37250	20240104	-58.28	14800	20240904	5.00	37250	-58.28	20240104	14800	5.00	20240904	37250	-58.28	20240104	14800	5.00	20240904	2.82	N	034120	5000	927 억		0	N	N	1094	N	00	N
158	20241002	110351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15490	-150	5	-0.96	278217530	18027	46.43	15430	15700	15360	20300	10950	15640	15433.38	0.00	0	95	15986	15812	15726	15552	15466	15770	15510	928	4660	5000	11570	10	1	18551238	2874	6.11	0.33	12	0.10	2534.00	47379.00	37250	20240104	-58.42	14800	20240904	4.66	37250	-58.42	20240104	14800	4.66	20240904	37250	-58.42	20240104	14800	4.66	20240904	2.82	N	034120	5000	927 억		0	N	N	1094	N	00	N
159	20241002	100349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15390	-250	5	-1.60	199630660	12926	33.29	15430	15700	15360	20300	10950	15640	15444.12	0.00	0	137	15986	15812	15726	15552	15466	15770	15510	928	4660	5000	11570	10	1	18551238	2855	6.07	0.32	12	0.07	2534.00	47379.00	37250	20240104	-58.68	14800	20240904	3.99	37250	-58.68	20240104	14800	3.99	20240904	37250	-58.68	20240104	14800	3.99	20240904	2.82	N	034120	5000	927 억		0	N	N	1094	N	00	N
160	20241002	090348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15490	-150	5	-0.96	30973500	2003	5.16	15430	15700	15430	20300	10950	15640	15463.55	0.00	0	103	15986	15812	15726	15552	15466	15770	15510	928	4660	5000	11570	10	1	18551238	2874	6.11	0.33	12	0.01	2534.00	47379.00	37250	20240104	-58.42	14800	20240904	4.66	37250	-58.42	20240104	14800	4.66	20240904	37250	-58.42	20240104	14800	4.66	20240904	2.82	N	034120	5000	927 억		0	N	N	1094	N	00	N