KissMeData/267850/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	-130	5	-0.72	202702000	11275	76.98	18050	18060	17720	23550	12700	18130	17976.36	0.45	-965	18296	18212	18076	17992	17856	18255	18035	56	5420	500	11240	10	1	11100000	1998	18.24	1.21	12	0.10	987.00	14847.00	26400	20240213	-31.82	10420	20231024	72.74	26400	-31.82	20240213	12830	40.30	20240805	26400	-31.82	20240213	12560	43.31	20231109	2.07	N	267850	500	55 억	49912	N	N	0	N	N
3	20241031	151211	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18040	-90	5	-0.50	172624890	9605	65.58	18050	18060	17720	23550	12700	18130	17972.40	0.45	-597	18296	18212	18076	17992	17856	18255	18035	56	5420	500	11240	10	1	11100000	2002	18.28	1.22	12	0.09	987.00	14847.00	26400	20240213	-31.67	10420	20231024	73.13	26400	-31.67	20240213	12830	40.61	20240805	26400	-31.67	20240213	12560	43.63	20231109	2.07	N	267850	500	55 억	49912	N	N	0	N	N
4	20241031	141208	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18040	-90	5	-0.50	113783440	6334	43.25	18050	18060	17720	23550	12700	18130	17963.92	0.45	-345	18296	18212	18076	17992	17856	18255	18035	56	5420	500	11240	10	1	11100000	2002	18.28	1.22	12	0.06	987.00	14847.00	26400	20240213	-31.67	10420	20231024	73.13	26400	-31.67	20240213	12830	40.61	20240805	26400	-31.67	20240213	12560	43.63	20231109	2.07	N	267850	500	55 억	49912	N	N	0	N	N
5	20241031	131208	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	-130	5	-0.72	80297800	4474	30.55	18050	18060	17720	23550	12700	18130	17947.65	0.45	-12	18296	18212	18076	17992	17856	18255	18035	56	5420	500	11240	10	1	11100000	1998	18.24	1.21	12	0.04	987.00	14847.00	26400	20240213	-31.82	10420	20231024	72.74	26400	-31.82	20240213	12830	40.30	20240805	26400	-31.82	20240213	12560	43.31	20231109	2.07	N	267850	500	55 억	49912	N	N	0	N	N
6	20241031	121206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-140	5	-0.77	72166750	4022	27.46	18050	18060	17720	23550	12700	18130	17943.00	0.45	14	18296	18212	18076	17992	17856	18255	18035	56	5420	500	11240	10	1	11100000	1997	18.23	1.21	12	0.04	987.00	14847.00	26400	20240213	-31.86	10420	20231024	72.65	26400	-31.86	20240213	12830	40.22	20240805	26400	-31.86	20240213	12560	43.23	20231109	2.07	N	267850	500	55 억	49912	N	N	0	N	N
7	20241031	111204	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	-120	5	-0.66	64738290	3609	24.64	18050	18060	17720	23550	12700	18130	17938.01	0.45	224	18296	18212	18076	17992	17856	18255	18035	56	5420	500	11240	10	1	11100000	1999	18.25	1.21	12	0.03	987.00	14847.00	26400	20240213	-31.78	10420	20231024	72.84	26400	-31.78	20240213	12830	40.37	20240805	26400	-31.78	20240213	12560	43.39	20231109	2.07	N	267850	500	55 억	49912	N	N	0	N	N
8	20241031	101206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	-130	5	-0.72	37051180	2072	14.15	18050	18060	17720	23550	12700	18130	17881.84	0.45	260	18296	18212	18076	17992	17856	18255	18035	56	5420	500	11240	10	1	11100000	1998	18.24	1.21	12	0.02	987.00	14847.00	26400	20240213	-31.82	10420	20231024	72.74	26400	-31.82	20240213	12830	40.30	20240805	26400	-31.82	20240213	12560	43.31	20231109	2.07	N	267850	500	55 억	49912	N	N	0	N	N
9	20241031	091205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	-280	5	-1.54	21373150	1196	8.17	18050	18050	17720	23550	12700	18130	17870.53	0.45	131	18296	18212	18076	17992	17856	18255	18035	56	5420	500	11240	10	1	11100000	1981	18.09	1.20	12	0.01	987.00	14847.00	26400	20240213	-32.39	10420	20231024	71.31	26400	-32.39	20240213	12830	39.13	20240805	26400	-32.39	20240213	12560	42.12	20231109	2.07	N	267850	500	55 억	49912	N	N	0	N	N
10	20241030	161201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18130	140	2	0.78	254122120	14065	55.37	17990	18160	17940	23350	12600	17990	18067.69	0.43	1691	18436	18212	17906	17682	17376	18060	17530	56	5360	500	11150	10	1	11100000	2012	18.37	1.22	12	0.13	987.00	14847.00	26400	20240213	-31.33	10420	20231024	73.99	26400	-31.33	20240213	12830	41.31	20240805	26400	-31.33	20240213	10910	66.18	20231030	2.06	N	267850	500	55 억	48239	N	N	0	N	N
11	20241030	151230	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	20	2	0.11	234727060	12995	51.16	17990	18160	17940	23350	12600	17990	18062.87	0.43	1820	18436	18212	17906	17682	17376	18060	17530	56	5360	500	11150	10	1	11100000	1999	18.25	1.21	12	0.12	987.00	14847.00	26400	20240213	-31.78	10420	20231024	72.84	26400	-31.78	20240213	12830	40.37	20240805	26400	-31.78	20240213	10910	65.08	20231030	2.06	N	267850	500	55 억	48239	N	N	0	N	N
12	20241030	141205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	0	3	0.00	210929600	11676	45.96	17990	18160	17940	23350	12600	17990	18065.23	0.43	1849	18436	18212	17906	17682	17376	18060	17530	56	5360	500	11150	10	1	11100000	1997	18.23	1.21	12	0.11	987.00	14847.00	26400	20240213	-31.86	10420	20231024	72.65	26400	-31.86	20240213	12830	40.22	20240805	26400	-31.86	20240213	10910	64.89	20231030	2.06	N	267850	500	55 억	48239	N	N	0	N	N
13	20241030	131212	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18130	140	2	0.78	179601980	9941	39.13	17990	18160	17940	23350	12600	17990	18066.79	0.43	1601	18436	18212	17906	17682	17376	18060	17530	56	5360	500	11150	10	1	11100000	2012	18.37	1.22	12	0.09	987.00	14847.00	26400	20240213	-31.33	10420	20231024	73.99	26400	-31.33	20240213	12830	41.31	20240805	26400	-31.33	20240213	10910	66.18	20231030	2.06	N	267850	500	55 억	48239	N	N	0	N	N
14	20241030	121229	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18070	80	2	0.44	155211310	8593	33.83	17990	18160	17940	23350	12600	17990	18062.53	0.43	1581	18436	18212	17906	17682	17376	18060	17530	56	5360	500	11150	10	1	11100000	2006	18.31	1.22	12	0.08	987.00	14847.00	26400	20240213	-31.55	10420	20231024	73.42	26400	-31.55	20240213	12830	40.84	20240805	26400	-31.55	20240213	10910	65.63	20231030	2.06	N	267850	500	55 억	48239	N	N	0	N	N
15	20241030	111208	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	60	2	0.33	120319350	6668	26.25	17990	18120	17940	23350	12600	17990	18044.29	0.43	1642	18436	18212	17906	17682	17376	18060	17530	56	5360	500	11150	10	1	11100000	2004	18.29	1.22	12	0.06	987.00	14847.00	26400	20240213	-31.63	10420	20231024	73.22	26400	-31.63	20240213	12830	40.69	20240805	26400	-31.63	20240213	10910	65.44	20231030	2.06	N	267850	500	55 억	48239	N	N	0	N	N
16	20241030	101201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	0	3	0.00	76823000	4259	16.77	17990	18100	17940	23350	12600	17990	18037.80	0.43	182	18436	18212	17906	17682	17376	18060	17530	56	5360	500	11150	10	1	11100000	1997	18.23	1.21	12	0.04	987.00	14847.00	26400	20240213	-31.86	10420	20231024	72.65	26400	-31.86	20240213	12830	40.22	20240805	26400	-31.86	20240213	10910	64.89	20231030	2.06	N	267850	500	55 억	48239	N	N	0	N	N
17	20241030	091208	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18020	30	2	0.17	11412980	633	2.49	17990	18100	17940	23350	12600	17990	18029.98	0.43	-10	18436	18212	17906	17682	17376	18060	17530	56	5360	500	11150	10	1	11100000	2000	18.26	1.21	12	0.01	987.00	14847.00	26400	20240213	-31.74	10420	20231024	72.94	26400	-31.74	20240213	12830	40.45	20240805	26400	-31.74	20240213	10910	65.17	20231030	2.06	N	267850	500	55 억	48239	N	N	0	N	N
18	20241029	161123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-140	5	-0.77	451318090	25215	74.65	18120	18130	17600	23550	12700	18130	17898.76	0.43	16	18410	18270	17990	17850	17570	18340	17920	56	5420	500	11240	10	1	11100000	1997	18.23	1.21	12	0.23	987.00	14847.00	26400	20240213	-31.86	10400	20231020	72.98	26400	-31.86	20240213	12830	40.22	20240805	26400	-31.86	20240213	10910	64.89	20231030	2.09	N	267850	500	55 억	48237	N	N	0	N	N
19	20241029	151141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17920	-210	5	-1.16	440924070	24637	72.94	18120	18130	17600	23550	12700	18130	17896.82	0.43	73	18410	18270	17990	17850	17570	18340	17920	56	5420	500	11240	10	1	11100000	1989	18.16	1.21	12	0.22	987.00	14847.00	26400	20240213	-32.12	10400	20231020	72.31	26400	-32.12	20240213	12830	39.67	20240805	26400	-32.12	20240213	10910	64.25	20231030	2.09	N	267850	500	55 억	48237	N	N	0	N	N
20	20241029	141008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17960	-170	5	-0.94	427254970	23875	70.69	18120	18130	17600	23550	12700	18130	17895.49	0.43	420	18410	18270	17990	17850	17570	18340	17920	56	5420	500	11240	10	1	11100000	1994	18.20	1.21	12	0.22	987.00	14847.00	26400	20240213	-31.97	10400	20231020	72.69	26400	-31.97	20240213	12830	39.98	20240805	26400	-31.97	20240213	10910	64.62	20231030	2.09	N	267850	500	55 억	48237	N	N	0	N	N
21	20241029	131132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-150	5	-0.83	413241960	23095	68.38	18120	18130	17600	23550	12700	18130	17893.13	0.43	500	18410	18270	17990	17850	17570	18340	17920	56	5420	500	11240	10	1	11100000	1996	18.22	1.21	12	0.21	987.00	14847.00	26400	20240213	-31.89	10400	20231020	72.88	26400	-31.89	20240213	12830	40.14	20240805	26400	-31.89	20240213	10910	64.80	20231030	2.09	N	267850	500	55 억	48237	N	N	0	N	N
22	20241029	121132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	-130	5	-0.72	402969430	22523	66.68	18120	18130	17600	23550	12700	18130	17891.45	0.43	669	18410	18270	17990	17850	17570	18340	17920	56	5420	500	11240	10	1	11100000	1998	18.24	1.21	12	0.20	987.00	14847.00	26400	20240213	-31.82	10400	20231020	73.08	26400	-31.82	20240213	12830	40.30	20240805	26400	-31.82	20240213	10910	64.99	20231030	2.09	N	267850	500	55 억	48237	N	N	0	N	N
23	20241029	111151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-150	5	-0.83	365242410	20426	60.47	18120	18130	17600	23550	12700	18130	17881.24	0.43	728	18410	18270	17990	17850	17570	18340	17920	56	5420	500	11240	10	1	11100000	1996	18.22	1.21	12	0.18	987.00	14847.00	26400	20240213	-31.89	10400	20231020	72.88	26400	-31.89	20240213	12830	40.14	20240805	26400	-31.89	20240213	10910	64.80	20231030	2.09	N	267850	500	55 억	48237	N	N	0	N	N
24	20241029	101129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17940	-190	5	-1.05	328552660	18378	54.41	18120	18130	17600	23550	12700	18130	17877.48	0.43	830	18410	18270	17990	17850	17570	18340	17920	56	5420	500	11240	10	1	11100000	1991	18.18	1.21	12	0.17	987.00	14847.00	26400	20240213	-32.05	10400	20231020	72.50	26400	-32.05	20240213	12830	39.83	20240805	26400	-32.05	20240213	10910	64.44	20231030	2.09	N	267850	500	55 억	48237	N	N	0	N	N
25	20241028	161119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18130	430	2	2.43	580985600	32284	107.32	17710	18130	17710	23000	12390	17700	17995.19	0.37	7674	18006	17852	17706	17552	17406	17930	17630	56	5300	500	10970	10	1	11100000	2012	18.37	1.22	12	0.29	987.00	14847.00	26400	20240213	-31.33	10400	20231020	74.33	26400	-31.33	20240213	12830	41.31	20240805	26400	-31.33	20240213	10910	66.18	20231030	2.09	N	267850	500	55 억	40742	N	N	0	N	N
26	20241028	151127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18080	380	2	2.15	537139110	29861	99.26	17710	18100	17710	23000	12390	17700	17987.98	0.37	7480	18006	17852	17706	17552	17406	17930	17630	56	5300	500	10970	10	1	11100000	2007	18.32	1.22	12	0.27	987.00	14847.00	26400	20240213	-31.52	10400	20231020	73.85	26400	-31.52	20240213	12830	40.92	20240805	26400	-31.52	20240213	10910	65.72	20231030	2.09	N	267850	500	55 억	40742	N	N	0	N	N
27	20241028	141129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	280	2	1.58	394446130	21947	72.95	17710	18070	17710	23000	12390	17700	17972.67	0.37	4935	18006	17852	17706	17552	17406	17930	17630	56	5300	500	10970	10	1	11100000	1996	18.22	1.21	12	0.20	987.00	14847.00	26400	20240213	-31.89	10400	20231020	72.88	26400	-31.89	20240213	12830	40.14	20240805	26400	-31.89	20240213	10910	64.80	20231030	2.09	N	267850	500	55 억	40742	N	N	0	N	N
28	20241028	131123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18020	320	2	1.81	366278650	20382	67.75	17710	18070	17710	23000	12390	17700	17970.69	0.37	4970	18006	17852	17706	17552	17406	17930	17630	56	5300	500	10970	10	1	11100000	2000	18.26	1.21	12	0.18	987.00	14847.00	26400	20240213	-31.74	10400	20231020	73.27	26400	-31.74	20240213	12830	40.45	20240805	26400	-31.74	20240213	10910	65.17	20231030	2.09	N	267850	500	55 억	40742	N	N	0	N	N
29	20241028	121125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18020	320	2	1.81	333390650	18558	61.69	17710	18070	17710	23000	12390	17700	17964.79	0.37	5292	18006	17852	17706	17552	17406	17930	17630	56	5300	500	10970	10	1	11100000	2000	18.26	1.21	12	0.17	987.00	14847.00	26400	20240213	-31.74	10400	20231020	73.27	26400	-31.74	20240213	12830	40.45	20240805	26400	-31.74	20240213	10910	65.17	20231030	2.09	N	267850	500	55 억	40742	N	N	0	N	N
30	20241028	110943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18040	340	2	1.92	288803870	16087	53.48	17710	18050	17710	23000	12390	17700	17952.62	0.37	4638	18006	17852	17706	17552	17406	17930	17630	56	5300	500	10970	10	1	11100000	2002	18.28	1.22	12	0.14	987.00	14847.00	26400	20240213	-31.67	10400	20231020	73.46	26400	-31.67	20240213	12830	40.61	20240805	26400	-31.67	20240213	10910	65.35	20231030	2.09	N	267850	500	55 억	40742	N	N	0	N	N
31	20241028	101112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17920	220	2	1.24	162037810	9036	30.04	17710	18000	17710	23000	12390	17700	17932.47	0.37	2143	18006	17852	17706	17552	17406	17930	17630	56	5300	500	10970	10	1	11100000	1989	18.16	1.21	12	0.08	987.00	14847.00	26400	20240213	-32.12	10400	20231020	72.31	26400	-32.12	20240213	12830	39.67	20240805	26400	-32.12	20240213	10910	64.25	20231030	2.09	N	267850	500	55 억	40742	N	N	0	N	N
32	20241028	091121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17860	160	2	0.90	43248320	2419	8.04	17710	18000	17710	23000	12390	17700	17878.59	0.37	359	18006	17852	17706	17552	17406	17930	17630	56	5300	500	10970	10	1	11100000	1982	18.10	1.20	12	0.02	987.00	14847.00	26400	20240213	-32.35	10400	20231020	71.73	26400	-32.35	20240213	12830	39.20	20240805	26400	-32.35	20240213	10910	63.70	20231030	2.09	N	267850	500	55 억	40742	N	N	0	N	N
33	20241025	161123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	20	2	0.11	519202630	29307	90.88	17570	17860	17560	22950	12380	17680	17716.02	0.31	6593	18133	17906	17663	17436	17193	18020	17550	56	5270	500	10960	10	1	11100000	1965	17.93	1.19	12	0.26	987.00	14847.00	26400	20240213	-32.95	10400	20231020	70.19	26400	-32.95	20240213	12830	37.96	20240805	26400	-32.95	20240213	10830	63.43	20231025	2.08	N	267850	500	55 억	34199	N	N	0	N	N
34	20241025	151126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	20	2	0.11	498900330	28159	87.32	17570	17860	17560	22950	12380	17680	17717.26	0.31	6554	18133	17906	17663	17436	17193	18020	17550	56	5270	500	10960	10	1	11100000	1965	17.93	1.19	12	0.25	987.00	14847.00	26400	20240213	-32.95	10400	20231020	70.19	26400	-32.95	20240213	12830	37.96	20240805	26400	-32.95	20240213	10830	63.43	20231025	2.08	N	267850	500	55 억	34199	N	N	0	N	N
35	20241025	141124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17760	80	2	0.45	463421050	26155	81.11	17570	17860	17560	22950	12380	17680	17718.26	0.31	6858	18133	17906	17663	17436	17193	18020	17550	56	5270	500	10960	10	1	11100000	1971	17.99	1.20	12	0.24	987.00	14847.00	26400	20240213	-32.73	10400	20231020	70.77	26400	-32.73	20240213	12830	38.43	20240805	26400	-32.73	20240213	10830	63.99	20231025	2.08	N	267850	500	55 억	34199	N	N	0	N	N
36	20241025	131124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17730	50	2	0.28	425189780	23999	74.42	17570	17860	17560	22950	12380	17680	17716.98	0.31	6786	18133	17906	17663	17436	17193	18020	17550	56	5270	500	10960	10	1	11100000	1968	17.96	1.19	12	0.22	987.00	14847.00	26400	20240213	-32.84	10400	20231020	70.48	26400	-32.84	20240213	12830	38.19	20240805	26400	-32.84	20240213	10830	63.71	20231025	2.08	N	267850	500	55 억	34199	N	N	0	N	N
37	20241025	121128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	20	2	0.11	258239670	14603	45.28	17570	17770	17560	22950	12380	17680	17684.02	0.31	428	18133	17906	17663	17436	17193	18020	17550	56	5270	500	10960	10	1	11100000	1965	17.93	1.19	12	0.13	987.00	14847.00	26400	20240213	-32.95	10400	20231020	70.19	26400	-32.95	20240213	12830	37.96	20240805	26400	-32.95	20240213	10830	63.43	20231025	2.08	N	267850	500	55 억	34199	N	N	0	N	N
38	20241025	111122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17640	-40	5	-0.23	217114950	12276	38.07	17570	17770	17560	22950	12380	17680	17686.13	0.31	43	18133	17906	17663	17436	17193	18020	17550	56	5270	500	10960	10	1	11100000	1958	17.87	1.19	12	0.11	987.00	14847.00	26400	20240213	-33.18	10400	20231020	69.62	26400	-33.18	20240213	12830	37.49	20240805	26400	-33.18	20240213	10830	62.88	20231025	2.08	N	267850	500	55 억	34199	N	N	0	N	N
39	20241025	101121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17630	-50	5	-0.28	138688570	7841	24.32	17570	17770	17570	22950	12380	17680	17687.61	0.31	1198	18133	17906	17663	17436	17193	18020	17550	56	5270	500	10960	10	1	11100000	1957	17.86	1.19	12	0.07	987.00	14847.00	26400	20240213	-33.22	10400	20231020	69.52	26400	-33.22	20240213	12830	37.41	20240805	26400	-33.22	20240213	10830	62.79	20231025	2.08	N	267850	500	55 억	34199	N	N	0	N	N
40	20241025	091127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17750	70	2	0.40	43382950	2448	7.59	17570	17770	17570	22950	12380	17680	17721.83	0.31	-89	18133	17906	17663	17436	17193	18020	17550	56	5270	500	10960	10	1	11100000	1970	17.98	1.20	12	0.02	987.00	14847.00	26400	20240213	-32.77	10400	20231020	70.67	26400	-32.77	20240213	12830	38.35	20240805	26400	-32.77	20240213	10830	63.90	20231025	2.08	N	267850	500	55 억	34199	N	N	0	N	N
41	20241024	161101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17680	110	2	0.63	564714890	32079	238.01	17420	17890	17420	22800	12300	17570	17603.88	0.31	270	17936	17752	17586	17402	17236	17845	17495	56	5230	500	10890	10	1	11100000	1962	17.91	1.19	12	0.29	987.00	14847.00	26400	20240213	-33.03	10400	20231020	70.00	26400	-33.03	20240213	12830	37.80	20240805	26400	-33.03	20240213	10420	69.67	20231024	2.13	N	267850	500	55 억	33929	N	N	0	N	N
42	20241024	151113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17550	-20	5	-0.11	550556350	31276	232.05	17420	17890	17420	22800	12300	17570	17603.16	0.31	260	17936	17752	17586	17402	17236	17845	17495	56	5230	500	10890	10	1	11100000	1948	17.78	1.18	12	0.28	987.00	14847.00	26400	20240213	-33.52	10400	20231020	68.75	26400	-33.52	20240213	12830	36.79	20240805	26400	-33.52	20240213	10420	68.43	20231024	2.13	N	267850	500	55 억	33929	N	N	0	N	N
43	20241024	141058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17510	-60	5	-0.34	530472220	30130	223.55	17420	17890	17420	22800	12300	17570	17606.11	0.31	-89	17936	17752	17586	17402	17236	17845	17495	56	5230	500	10890	10	1	11100000	1944	17.74	1.18	12	0.27	987.00	14847.00	26400	20240213	-33.67	10400	20231020	68.37	26400	-33.67	20240213	12830	36.48	20240805	26400	-33.67	20240213	10420	68.04	20231024	2.13	N	267850	500	55 억	33929	N	N	0	N	N
44	20241024	131110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17480	-90	5	-0.51	488599430	27736	205.79	17420	17890	17420	22800	12300	17570	17616.07	0.31	-276	17936	17752	17586	17402	17236	17845	17495	56	5230	500	10890	10	1	11100000	1940	17.71	1.18	12	0.25	987.00	14847.00	26400	20240213	-33.79	10400	20231020	68.08	26400	-33.79	20240213	12830	36.24	20240805	26400	-33.79	20240213	10420	67.75	20231024	2.13	N	267850	500	55 억	33929	N	N	0	N	N
45	20241024	121106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17560	-10	5	-0.06	454961380	25819	191.56	17420	17890	17420	22800	12300	17570	17621.19	0.31	-205	17936	17752	17586	17402	17236	17845	17495	56	5230	500	10890	10	1	11100000	1949	17.79	1.18	12	0.23	987.00	14847.00	26400	20240213	-33.48	10400	20231020	68.85	26400	-33.48	20240213	12830	36.87	20240805	26400	-33.48	20240213	10420	68.52	20231024	2.13	N	267850	500	55 억	33929	N	N	0	N	N
46	20241024	111103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17600	30	2	0.17	199963220	11356	84.26	17420	17750	17420	22800	12300	17570	17608.60	0.31	2066	17936	17752	17586	17402	17236	17845	17495	56	5230	500	10890	10	1	11100000	1954	17.83	1.19	12	0.10	987.00	14847.00	26400	20240213	-33.33	10400	20231020	69.23	26400	-33.33	20240213	12830	37.18	20240805	26400	-33.33	20240213	10420	68.91	20231024	2.13	N	267850	500	55 억	33929	N	N	0	N	N
47	20241024	101010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17710	140	2	0.80	166095210	9424	69.92	17420	17750	17420	22800	12300	17570	17624.70	0.31	2062	17936	17752	17586	17402	17236	17845	17495	56	5230	500	10890	10	1	11100000	1966	17.94	1.19	12	0.08	987.00	14847.00	26400	20240213	-32.92	10400	20231020	70.29	26400	-32.92	20240213	12830	38.04	20240805	26400	-32.92	20240213	10420	69.96	20231024	2.13	N	267850	500	55 억	33929	N	N	0	N	N
48	20241024	091137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17550	-20	5	-0.11	3117010	178	1.32	17420	17740	17420	22800	12300	17570	17511.29	0.31	-66	17936	17752	17586	17402	17236	17845	17495	56	5230	500	10890	10	1	11100000	1948	17.78	1.18	12	0.00	987.00	14847.00	26400	20240213	-33.52	10400	20231020	68.75	26400	-33.52	20240213	12830	36.79	20240805	26400	-33.52	20240213	10420	68.43	20231024	2.13	N	267850	500	55 억	33929	N	N	0	N	N
49	20241023	161109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17570	40	2	0.23	229397070	13060	69.80	17420	17770	17420	22750	12280	17530	17564.86	0.29	1630	18083	17806	17523	17246	16963	17665	17105	56	5220	500	10860	10	1	11100000	1950	17.80	1.18	12	0.12	987.00	14847.00	26400	20240213	-33.45	10400	20231020	68.94	26400	-33.45	20240213	12830	36.94	20240805	26400	-33.45	20240213	10420	68.62	20231024	2.13	N	267850	500	55 억	32304	N	N	0	N	N
50	20241023	151131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17570	40	2	0.23	219470040	12495	66.78	17420	17770	17420	22750	12280	17530	17564.63	0.29	1575	18083	17806	17523	17246	16963	17665	17105	56	5220	500	10860	10	1	11100000	1950	17.80	1.18	12	0.11	987.00	14847.00	26400	20240213	-33.45	10400	20231020	68.94	26400	-33.45	20240213	12830	36.94	20240805	26400	-33.45	20240213	10420	68.62	20231024	2.13	N	267850	500	55 억	32304	N	N	0	N	N
51	20241023	141139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17570	40	2	0.23	181482550	10344	55.28	17420	17770	17420	22750	12280	17530	17544.72	0.29	744	18083	17806	17523	17246	16963	17665	17105	56	5220	500	10860	10	1	11100000	1950	17.80	1.18	12	0.09	987.00	14847.00	26400	20240213	-33.45	10400	20231020	68.94	26400	-33.45	20240213	12830	36.94	20240805	26400	-33.45	20240213	10420	68.62	20231024	2.13	N	267850	500	55 억	32304	N	N	0	N	N
52	20241023	131119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17600	70	2	0.40	137525620	7846	41.93	17420	17770	17420	22750	12280	17530	17528.12	0.29	-365	18083	17806	17523	17246	16963	17665	17105	56	5220	500	10860	10	1	11100000	1954	17.83	1.19	12	0.07	987.00	14847.00	26400	20240213	-33.33	10400	20231020	69.23	26400	-33.33	20240213	12830	37.18	20240805	26400	-33.33	20240213	10420	68.91	20231024	2.13	N	267850	500	55 억	32304	N	N	0	N	N
53	20241023	121114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17480	-50	5	-0.29	102478590	5845	31.24	17420	17770	17420	22750	12280	17530	17532.69	0.29	-623	18083	17806	17523	17246	16963	17665	17105	56	5220	500	10860	10	1	11100000	1940	17.71	1.18	12	0.05	987.00	14847.00	26400	20240213	-33.79	10400	20231020	68.08	26400	-33.79	20240213	12830	36.24	20240805	26400	-33.79	20240213	10420	67.75	20231024	2.13	N	267850	500	55 억	32304	N	N	0	N	N
54	20241023	111108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17470	-60	5	-0.34	77255160	4401	23.52	17420	17770	17420	22750	12280	17530	17554.00	0.29	-580	18083	17806	17523	17246	16963	17665	17105	56	5220	500	10860	10	1	11100000	1939	17.70	1.18	12	0.04	987.00	14847.00	26400	20240213	-33.83	10400	20231020	67.98	26400	-33.83	20240213	12830	36.17	20240805	26400	-33.83	20240213	10420	67.66	20231024	2.13	N	267850	500	55 억	32304	N	N	0	N	N
55	20241023	101112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17590	60	2	0.34	56268150	3200	17.10	17420	17770	17420	22750	12280	17530	17583.80	0.29	-507	18083	17806	17523	17246	16963	17665	17105	56	5220	500	10860	10	1	11100000	1952	17.82	1.18	12	0.03	987.00	14847.00	26400	20240213	-33.37	10400	20231020	69.13	26400	-33.37	20240213	12830	37.10	20240805	26400	-33.37	20240213	10420	68.81	20231024	2.13	N	267850	500	55 억	32304	N	N	0	N	N
56	20241023	091113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17450	-80	5	-0.46	4610510	264	1.41	17420	17530	17420	22750	12280	17530	17464.05	0.29	-6	18083	17806	17523	17246	16963	17665	17105	56	5220	500	10860	10	1	11100000	1937	17.68	1.18	12	0.00	987.00	14847.00	26400	20240213	-33.90	10400	20231020	67.79	26400	-33.90	20240213	12830	36.01	20240805	26400	-33.90	20240213	10420	67.47	20231024	2.13	N	267850	500	55 억	32304	N	N	0	N	N
57	20241022	161059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17530	-110	5	-0.62	322962930	18472	68.86	17580	17800	17240	22900	12350	17640	17483.91	0.28	1670	18006	17822	17706	17522	17406	17915	17615	56	5260	500	10930	10	1	11100000	1946	17.76	1.18	12	0.17	987.00	14847.00	26400	20240213	-33.60	10400	20231020	68.56	26400	-33.60	20240213	12830	36.63	20240805	26400	-33.60	20240213	10420	68.23	20231024	2.13	N	267850	500	55 억	30641	N	N	2	N	N
58	20241022	151113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17440	-200	5	-1.13	314887930	18010	67.14	17580	17800	17240	22900	12350	17640	17484.06	0.28	1649	18006	17822	17706	17522	17406	17915	17615	56	5260	500	10930	10	1	11100000	1936	17.67	1.17	12	0.16	987.00	14847.00	26400	20240213	-33.94	10400	20231020	67.69	26400	-33.94	20240213	12830	35.93	20240805	26400	-33.94	20240213	10420	67.37	20231024	2.13	N	267850	500	55 억	30641	N	N	2	N	N
59	20241022	141112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17600	-40	5	-0.23	256648600	14684	54.74	17580	17800	17240	22900	12350	17640	17478.11	0.28	1572	18006	17822	17706	17522	17406	17915	17615	56	5260	500	10930	10	1	11100000	1954	17.83	1.19	12	0.13	987.00	14847.00	26400	20240213	-33.33	10400	20231020	69.23	26400	-33.33	20240213	12830	37.18	20240805	26400	-33.33	20240213	10420	68.91	20231024	2.13	N	267850	500	55 억	30641	N	N	2	N	N
60	20241022	131114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17600	-40	5	-0.23	225838220	12934	48.21	17580	17800	17240	22900	12350	17640	17460.82	0.28	1077	18006	17822	17706	17522	17406	17915	17615	56	5260	500	10930	10	1	11100000	1954	17.83	1.19	12	0.12	987.00	14847.00	26400	20240213	-33.33	10400	20231020	69.23	26400	-33.33	20240213	12830	37.18	20240805	26400	-33.33	20240213	10420	68.91	20231024	2.13	N	267850	500	55 억	30641	N	N	2	N	N
61	20241022	121109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17550	-90	5	-0.51	219977890	12600	46.97	17580	17800	17240	22900	12350	17640	17458.56	0.28	1125	18006	17822	17706	17522	17406	17915	17615	56	5260	500	10930	10	1	11100000	1948	17.78	1.18	12	0.11	987.00	14847.00	26400	20240213	-33.52	10400	20231020	68.75	26400	-33.52	20240213	12830	36.79	20240805	26400	-33.52	20240213	10420	68.43	20231024	2.13	N	267850	500	55 억	30641	N	N	2	N	N
62	20241022	111105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17440	-200	5	-1.13	191372750	10969	40.89	17580	17800	17240	22900	12350	17640	17446.69	0.28	1152	18006	17822	17706	17522	17406	17915	17615	56	5260	500	10930	10	1	11100000	1936	17.67	1.17	12	0.10	987.00	14847.00	26400	20240213	-33.94	10400	20231020	67.69	26400	-33.94	20240213	12830	35.93	20240805	26400	-33.94	20240213	10420	67.37	20231024	2.13	N	267850	500	55 억	30641	N	N	2	N	N
63	20241022	101108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17400	-240	5	-1.36	130136930	7427	27.69	17580	17800	17370	22900	12350	17640	17522.14	0.28	357	18006	17822	17706	17522	17406	17915	17615	56	5260	500	10930	10	1	11100000	1931	17.63	1.17	12	0.07	987.00	14847.00	26400	20240213	-34.09	10400	20231020	67.31	26400	-34.09	20240213	12830	35.62	20240805	26400	-34.09	20240213	10420	66.99	20231024	2.13	N	267850	500	55 억	30641	N	N	2	N	N
64	20241022	091107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17660	20	2	0.11	3027140	171	0.64	17580	17800	17580	22900	12350	17640	17702.57	0.28	17	18006	17822	17706	17522	17406	17915	17615	56	5260	500	10930	10	1	11100000	1960	17.89	1.19	12	0.00	987.00	14847.00	26400	20240213	-33.11	10400	20231020	69.81	26400	-33.11	20240213	12830	37.65	20240805	26400	-33.11	20240213	10420	69.48	20231024	2.13	N	267850	500	55 억	30641	N	N	2	N	N
65	20241021	161055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17640	-40	5	-0.23	465461270	26309	92.68	17610	17890	17590	22950	12380	17680	17692.40	0.25	2761	18166	17922	17756	17512	17346	17840	17430	56	5270	500	10960	10	1	11100000	1958	17.87	1.19	12	0.24	987.00	14847.00	26400	20240213	-33.18	10400	20231020	69.62	26400	-33.18	20240213	12830	37.49	20240805	26400	-33.18	20240213	10420	69.29	20231024	1.94	N	267850	500	55 억	27899	N	N	2	N	N
66	20241021	151102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17730	50	2	0.28	444341320	25112	88.46	17610	17890	17590	22950	12380	17680	17694.44	0.25	2596	18166	17922	17756	17512	17346	17840	17430	56	5270	500	10960	10	1	11100000	1968	17.96	1.19	12	0.23	987.00	14847.00	26400	20240213	-32.84	10400	20231020	70.48	26400	-32.84	20240213	12830	38.19	20240805	26400	-32.84	20240213	10420	70.15	20231024	1.94	N	267850	500	55 억	27899	N	N	0	N	N
67	20241021	141106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17750	70	2	0.40	391399040	22117	77.91	17610	17890	17590	22950	12380	17680	17696.83	0.25	3217	18166	17922	17756	17512	17346	17840	17430	56	5270	500	10960	10	1	11100000	1970	17.98	1.20	12	0.20	987.00	14847.00	26400	20240213	-32.77	10400	20231020	70.67	26400	-32.77	20240213	12830	38.35	20240805	26400	-32.77	20240213	10420	70.35	20231024	1.94	N	267850	500	55 억	27899	N	N	0	N	N
68	20241021	131102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17670	-10	5	-0.06	379202120	21428	75.48	17610	17890	17590	22950	12380	17680	17696.65	0.25	3311	18166	17922	17756	17512	17346	17840	17430	56	5270	500	10960	10	1	11100000	1961	17.90	1.19	12	0.19	987.00	14847.00	26400	20240213	-33.07	10400	20231020	69.90	26400	-33.07	20240213	12830	37.72	20240805	26400	-33.07	20240213	10420	69.58	20231024	1.94	N	267850	500	55 억	27899	N	N	0	N	N
69	20241021	121102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17720	40	2	0.23	361609900	20434	71.98	17610	17890	17590	22950	12380	17680	17696.56	0.25	3237	18166	17922	17756	17512	17346	17840	17430	56	5270	500	10960	10	1	11100000	1967	17.95	1.19	12	0.18	987.00	14847.00	26400	20240213	-32.88	10400	20231020	70.38	26400	-32.88	20240213	12830	38.11	20240805	26400	-32.88	20240213	10420	70.06	20231024	1.94	N	267850	500	55 억	27899	N	N	0	N	N
70	20241021	111056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	20	2	0.11	323124190	18257	64.31	17610	17890	17590	22950	12380	17680	17698.75	0.25	3571	18166	17922	17756	17512	17346	17840	17430	56	5270	500	10960	10	1	11100000	1965	17.93	1.19	12	0.16	987.00	14847.00	26400	20240213	-32.95	10400	20231020	70.19	26400	-32.95	20240213	12830	37.96	20240805	26400	-32.95	20240213	10420	69.87	20231024	1.94	N	267850	500	55 억	27899	N	N	0	N	N
71	20241021	101101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17760	80	2	0.45	275725600	15572	54.85	17610	17890	17600	22950	12380	17680	17706.67	0.25	3229	18166	17922	17756	17512	17346	17840	17430	56	5270	500	10960	10	1	11100000	1971	17.99	1.20	12	0.14	987.00	14847.00	26400	20240213	-32.73	10400	20231020	70.77	26400	-32.73	20240213	12830	38.43	20240805	26400	-32.73	20240213	10420	70.44	20231024	1.94	N	267850	500	55 억	27899	N	N	0	N	N
72	20241021	091058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17610	-70	5	-0.40	40308560	2274	8.01	17610	17800	17610	22950	12380	17680	17727.95	0.25	-360	18166	17922	17756	17512	17346	17840	17430	56	5270	500	10960	10	1	11100000	1955	17.84	1.19	12	0.02	987.00	14847.00	26400	20240213	-33.30	10400	20231020	69.33	26400	-33.30	20240213	12830	37.26	20240805	26400	-33.30	20240213	10420	69.00	20231024	1.94	N	267850	500	55 억	27899	N	N	0	N	N
73	20241018	161057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17680	-290	5	-1.61	502723970	28287	34.94	17970	18000	17590	23350	12580	17970	17772.33	0.26	741	18390	18180	17940	17730	17490	18060	17610	56	5380	500	11140	10	1	11100000	1962	17.91	1.19	12	0.25	987.00	14847.00	26400	20240213	-33.03	10400	20231020	70.00	26400	-33.03	20240213	12830	37.80	20240805	26400	-33.03	20240213	10400	70.00	20231020	1.95	N	267850	500	55 억	28561	N	N	2	N	N
74	20241018	151124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17800	-170	5	-0.95	468931120	26376	32.58	17970	18000	17590	23350	12580	17970	17778.63	0.26	649	18390	18180	17940	17730	17490	18060	17610	56	5380	500	11140	10	1	11100000	1976	18.03	1.20	12	0.24	987.00	14847.00	26400	20240213	-32.58	10400	20231020	71.15	26400	-32.58	20240213	12830	38.74	20240805	26400	-32.58	20240213	10400	71.15	20231020	1.95	N	267850	500	55 억	28561	N	N	2	N	N
75	20241018	141123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17780	-190	5	-1.06	416773570	23441	28.95	17970	18000	17590	23350	12580	17970	17779.60	0.26	1027	18390	18180	17940	17730	17490	18060	17610	56	5380	500	11140	10	1	11100000	1974	18.01	1.20	12	0.21	987.00	14847.00	26400	20240213	-32.65	10400	20231020	70.96	26400	-32.65	20240213	12830	38.58	20240805	26400	-32.65	20240213	10400	70.96	20231020	1.95	N	267850	500	55 억	28561	N	N	2	N	N
76	20241018	131110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17790	-180	5	-1.00	397288140	22346	27.60	17970	18000	17590	23350	12580	17970	17778.85	0.26	821	18390	18180	17940	17730	17490	18060	17610	56	5380	500	11140	10	1	11100000	1975	18.02	1.20	12	0.20	987.00	14847.00	26400	20240213	-32.61	10400	20231020	71.06	26400	-32.61	20240213	12830	38.66	20240805	26400	-32.61	20240213	10400	71.06	20231020	1.95	N	267850	500	55 억	28561	N	N	2	N	N
77	20241018	121123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17740	-230	5	-1.28	326544470	18377	22.70	17970	18000	17590	23350	12580	17970	17769.08	0.26	843	18390	18180	17940	17730	17490	18060	17610	56	5380	500	11140	10	1	11100000	1969	17.97	1.19	12	0.17	987.00	14847.00	26400	20240213	-32.80	10400	20231020	70.58	26400	-32.80	20240213	12830	38.27	20240805	26400	-32.80	20240213	10400	70.58	20231020	1.95	N	267850	500	55 억	28561	N	N	2	N	N
78	20241018	111117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17820	-150	5	-0.83	295444660	16629	20.54	17970	18000	17590	23350	12580	17970	17766.71	0.26	1585	18390	18180	17940	17730	17490	18060	17610	56	5380	500	11140	10	1	11100000	1978	18.05	1.20	12	0.15	987.00	14847.00	26400	20240213	-32.50	10400	20231020	71.35	26400	-32.50	20240213	12830	38.89	20240805	26400	-32.50	20240213	10400	71.35	20231020	1.95	N	267850	500	55 억	28561	N	N	2	N	N
79	20241018	101104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	-70	5	-0.39	251585430	14177	17.51	17970	17970	17590	23350	12580	17970	17745.87	0.26	2095	18390	18180	17940	17730	17490	18060	17610	56	5380	500	11140	10	1	11100000	1987	18.14	1.21	12	0.13	987.00	14847.00	26400	20240213	-32.20	10400	20231020	72.12	26400	-32.20	20240213	12830	39.52	20240805	26400	-32.20	20240213	10400	72.12	20231020	1.95	N	267850	500	55 억	28561	N	N	2	N	N
80	20241018	091103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17810	-160	5	-0.89	60496440	3385	4.18	17970	17970	17790	23350	12580	17970	17871.63	0.26	151	18390	18180	17940	17730	17490	18060	17610	56	5380	500	11140	10	1	11100000	1977	18.04	1.20	12	0.03	987.00	14847.00	26400	20240213	-32.54	10400	20231020	71.25	26400	-32.54	20240213	12830	38.82	20240805	26400	-32.54	20240213	10400	71.25	20231020	1.95	N	267850	500	55 억	28561	N	N	2	N	N
81	20241017	161101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17970	250	2	1.41	1415244880	78868	277.79	18120	18150	17700	23000	12410	17720	17943.75	0.43	-18109	18040	17880	17620	17460	17200	17960	17540	56	5280	500	10980	10	1	11100000	1995	18.21	1.21	12	0.71	987.00	14847.00	26400	20240213	-31.93	10400	20231020	72.79	26400	-31.93	20240213	12830	40.06	20240805	26400	-31.93	20240213	10400	72.79	20231020	1.92	N	267850	500	55 억	47448	N	N	2	N	N
82	20241017	151104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17970	250	2	1.41	1344942230	74956	264.01	18120	18150	17700	23000	12410	17720	17943.09	0.43	-18207	18040	17880	17620	17460	17200	17960	17540	56	5280	500	10980	10	1	11100000	1995	18.21	1.21	12	0.68	987.00	14847.00	26400	20240213	-31.93	10400	20231020	72.79	26400	-31.93	20240213	12830	40.06	20240805	26400	-31.93	20240213	10400	72.79	20231020	1.92	N	267850	500	55 억	47448	N	N	1	N	N
83	20241017	141107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	260	2	1.47	1252149480	69802	245.86	18120	18150	17700	23000	12410	17720	17938.59	0.43	-16487	18040	17880	17620	17460	17200	17960	17540	56	5280	500	10980	10	1	11100000	1996	18.22	1.21	12	0.63	987.00	14847.00	26400	20240213	-31.89	10400	20231020	72.88	26400	-31.89	20240213	12830	40.14	20240805	26400	-31.89	20240213	10400	72.88	20231020	1.92	N	267850	500	55 억	47448	N	N	1	N	N
84	20241017	131102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17910	190	2	1.07	1191458990	66420	233.95	18120	18150	17700	23000	12410	17720	17938.26	0.43	-16593	18040	17880	17620	17460	17200	17960	17540	56	5280	500	10980	10	1	11100000	1988	18.15	1.21	12	0.60	987.00	14847.00	26400	20240213	-32.16	10400	20231020	72.21	26400	-32.16	20240213	12830	39.59	20240805	26400	-32.16	20240213	10400	72.21	20231020	1.92	N	267850	500	55 억	47448	N	N	1	N	N
85	20241017	121108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17960	240	2	1.35	1135585050	63303	222.97	18120	18150	17700	23000	12410	17720	17938.88	0.43	-15488	18040	17880	17620	17460	17200	17960	17540	56	5280	500	10980	10	1	11100000	1994	18.20	1.21	12	0.57	987.00	14847.00	26400	20240213	-31.97	10400	20231020	72.69	26400	-31.97	20240213	12830	39.98	20240805	26400	-31.97	20240213	10400	72.69	20231020	1.92	N	267850	500	55 억	47448	N	N	1	N	N
86	20241017	111106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	120	2	0.68	631070010	35239	124.12	18120	18120	17700	23000	12410	17720	17908.28	0.43	-13668	18040	17880	17620	17460	17200	17960	17540	56	5280	500	10980	10	1	11100000	1980	18.07	1.20	12	0.32	987.00	14847.00	26400	20240213	-32.42	10400	20231020	71.54	26400	-32.42	20240213	12830	39.05	20240805	26400	-32.42	20240213	10400	71.54	20231020	1.92	N	267850	500	55 억	47448	N	N	1	N	N
87	20241017	101103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	130	2	0.73	507296210	28304	99.69	18120	18120	17700	23000	12410	17720	17923.13	0.43	-10896	18040	17880	17620	17460	17200	17960	17540	56	5280	500	10980	10	1	11100000	1981	18.09	1.20	12	0.25	987.00	14847.00	26400	20240213	-32.39	10400	20231020	71.63	26400	-32.39	20240213	12830	39.13	20240805	26400	-32.39	20240213	10400	71.63	20231020	1.92	N	267850	500	55 억	47448	N	N	1	N	N
88	20241017	091056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	270	2	1.52	187839910	10479	36.91	18120	18120	17700	23000	12410	17720	17925.37	0.43	-3167	18040	17880	17620	17460	17200	17960	17540	56	5280	500	10980	10	1	11100000	1997	18.23	1.21	12	0.09	987.00	14847.00	26400	20240213	-31.86	10400	20231020	72.98	26400	-31.86	20240213	12830	40.22	20240805	26400	-31.86	20240213	10400	72.98	20231020	1.92	N	267850	500	55 억	47448	N	N	1	N	N
89	20241016	161051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17720	230	2	1.32	492138790	27847	83.94	17510	17780	17360	22700	12250	17490	17672.94	0.42	1878	18156	17822	17466	17132	16776	17990	17300	56	5210	500	10840	10	1	11100000	1967	17.95	1.19	12	0.25	987.00	14847.00	26400	20240213	-32.88	10400	20231020	70.38	26400	-32.88	20240213	12830	38.11	20240805	26400	-32.88	20240213	10400	70.38	20231020	1.93	N	267850	500	55 억	46858	N	N	1	N	N
90	20241016	151057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17750	260	2	1.49	472476650	26738	80.60	17510	17780	17360	22700	12250	17490	17670.61	0.42	1890	18156	17822	17466	17132	16776	17990	17300	56	5210	500	10840	10	1	11100000	1970	17.98	1.20	12	0.24	987.00	14847.00	26400	20240213	-32.77	10400	20231020	70.67	26400	-32.77	20240213	12830	38.35	20240805	26400	-32.77	20240213	10400	70.67	20231020	1.93	N	267850	500	55 억	46858	N	N	8	N	N
91	20241016	141059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17760	270	2	1.54	407705700	23086	69.59	17510	17780	17360	22700	12250	17490	17660.30	0.42	2504	18156	17822	17466	17132	16776	17990	17300	56	5210	500	10840	10	1	11100000	1971	17.99	1.20	12	0.21	987.00	14847.00	26400	20240213	-32.73	10400	20231020	70.77	26400	-32.73	20240213	12830	38.43	20240805	26400	-32.73	20240213	10400	70.77	20231020	1.93	N	267850	500	55 억	46858	N	N	8	N	N
92	20241016	131053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17720	230	2	1.32	350051940	19836	59.79	17510	17780	17360	22700	12250	17490	17647.30	0.42	2257	18156	17822	17466	17132	16776	17990	17300	56	5210	500	10840	10	1	11100000	1967	17.95	1.19	12	0.18	987.00	14847.00	26400	20240213	-32.88	10400	20231020	70.38	26400	-32.88	20240213	12830	38.11	20240805	26400	-32.88	20240213	10400	70.38	20231020	1.93	N	267850	500	55 억	46858	N	N	8	N	N
93	20241016	121054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17740	250	2	1.43	316891970	17968	54.16	17510	17780	17360	22700	12250	17490	17636.46	0.42	1971	18156	17822	17466	17132	16776	17990	17300	56	5210	500	10840	10	1	11100000	1969	17.97	1.19	12	0.16	987.00	14847.00	26400	20240213	-32.80	10400	20231020	70.58	26400	-32.80	20240213	12830	38.27	20240805	26400	-32.80	20240213	10400	70.58	20231020	1.93	N	267850	500	55 억	46858	N	N	8	N	N
94	20241016	111051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17680	190	2	1.09	238295000	13538	40.81	17510	17750	17360	22700	12250	17490	17601.94	0.42	40	18156	17822	17466	17132	16776	17990	17300	56	5210	500	10840	10	1	11100000	1962	17.91	1.19	12	0.12	987.00	14847.00	26400	20240213	-33.03	10400	20231020	70.00	26400	-33.03	20240213	12830	37.80	20240805	26400	-33.03	20240213	10400	70.00	20231020	1.93	N	267850	500	55 억	46858	N	N	8	N	N
95	20241016	101051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17710	220	2	1.26	169344910	9643	29.07	17510	17730	17360	22700	12250	17490	17561.43	0.42	-297	18156	17822	17466	17132	16776	17990	17300	56	5210	500	10840	10	1	11100000	1966	17.94	1.19	12	0.09	987.00	14847.00	26400	20240213	-32.92	10400	20231020	70.29	26400	-32.92	20240213	12830	38.04	20240805	26400	-32.92	20240213	10400	70.29	20231020	1.93	N	267850	500	55 억	46858	N	N	8	N	N
96	20241016	091055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17570	80	2	0.46	78062020	4464	13.46	17510	17570	17360	22700	12250	17490	17487.01	0.42	273	18156	17822	17466	17132	16776	17990	17300	56	5210	500	10840	10	1	11100000	1950	17.80	1.18	12	0.04	987.00	14847.00	26400	20240213	-33.45	10400	20231020	68.94	26400	-33.45	20240213	12830	36.94	20240805	26400	-33.45	20240213	10400	68.94	20231020	1.93	N	267850	500	55 억	46858	N	N	8	N	N
97	20241015	161047	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17490	310	2	1.80	511864860	29461	258.68	17150	17800	17110	22300	12030	17180	17374.32	0.40	2938	17580	17380	17190	16990	16800	17480	17090	56	5120	500	10650	10	1	11100000	1941	17.72	1.18	12	0.27	987.00	14847.00	26400	20240213	-33.75	10400	20231020	68.17	26400	-33.75	20240213	12830	36.32	20240805	26400	-33.75	20240213	10400	68.17	20231020	1.91	N	267850	500	55 억	44058	N	N	8	N	N
98	20241015	151056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	320	2	1.86	479493240	27609	242.42	17150	17800	17110	22300	12030	17180	17367.28	0.40	2582	17580	17380	17190	16990	16800	17480	17090	56	5120	500	10650	10	1	11100000	1943	17.73	1.18	12	0.25	987.00	14847.00	26400	20240213	-33.71	10400	20231020	68.27	26400	-33.71	20240213	12830	36.40	20240805	26400	-33.71	20240213	10400	68.27	20231020	1.91	N	267850	500	55 억	44058	N	N	3	N	N
99	20241015	141055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17370	190	2	1.11	272508000	15790	138.64	17150	17410	17110	22300	12030	17180	17258.26	0.40	1853	17580	17380	17190	16990	16800	17480	17090	56	5120	500	10650	10	1	11100000	1928	17.60	1.17	12	0.14	987.00	14847.00	26400	20240213	-34.20	10400	20231020	67.02	26400	-34.20	20240213	12830	35.39	20240805	26400	-34.20	20240213	10400	67.02	20231020	1.91	N	267850	500	55 억	44058	N	N	3	N	N
100	20241015	131052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17320	140	2	0.81	235986080	13685	120.16	17150	17410	17110	22300	12030	17180	17244.14	0.40	613	17580	17380	17190	16990	16800	17480	17090	56	5120	500	10650	10	1	11100000	1923	17.55	1.17	12	0.12	987.00	14847.00	26400	20240213	-34.39	10400	20231020	66.54	26400	-34.39	20240213	12830	35.00	20240805	26400	-34.39	20240213	10400	66.54	20231020	1.91	N	267850	500	55 억	44058	N	N	3	N	N
101	20241015	121054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17290	110	2	0.64	207441420	12034	105.66	17150	17410	17110	22300	12030	17180	17237.94	0.40	408	17580	17380	17190	16990	16800	17480	17090	56	5120	500	10650	10	1	11100000	1919	17.52	1.16	12	0.11	987.00	14847.00	26400	20240213	-34.51	10400	20231020	66.25	26400	-34.51	20240213	12830	34.76	20240805	26400	-34.51	20240213	10400	66.25	20231020	1.91	N	267850	500	55 억	44058	N	N	3	N	N
102	20241015	111100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17240	60	2	0.35	170222150	9878	86.73	17150	17410	17110	22300	12030	17180	17232.45	0.40	411	17580	17380	17190	16990	16800	17480	17090	56	5120	500	10650	10	1	11100000	1914	17.47	1.16	12	0.09	987.00	14847.00	26400	20240213	-34.70	10400	20231020	65.77	26400	-34.70	20240213	12830	34.37	20240805	26400	-34.70	20240213	10400	65.77	20231020	1.91	N	267850	500	55 억	44058	N	N	3	N	N
103	20241015	101057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17180	0	3	0.00	88614910	5158	45.29	17150	17350	17110	22300	12030	17180	17180.09	0.40	142	17580	17380	17190	16990	16800	17480	17090	56	5120	500	10650	10	1	11100000	1907	17.41	1.16	12	0.05	987.00	14847.00	26400	20240213	-34.92	10400	20231020	65.19	26400	-34.92	20240213	12830	33.90	20240805	26400	-34.92	20240213	10400	65.19	20231020	1.91	N	267850	500	55 억	44058	N	N	3	N	N
104	20241015	091051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17220	40	2	0.23	23602540	1375	12.07	17150	17230	17110	22300	12030	17180	17165.48	0.40	41	17580	17380	17190	16990	16800	17480	17090	56	5120	500	10650	10	1	11100000	1911	17.45	1.16	12	0.01	987.00	14847.00	26400	20240213	-34.77	10400	20231020	65.58	26400	-34.77	20240213	12830	34.22	20240805	26400	-34.77	20240213	10400	65.58	20231020	1.91	N	267850	500	55 억	44058	N	N	3	N	N
105	20241014	161026	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17180	90	2	0.53	192631860	11214	39.83	17170	17390	17000	22200	11970	17090	17178.37	0.40	76	17756	17422	17206	16872	16656	17315	16765	56	5110	500	10590	10	1	11100000	1907	17.41	1.16	12	0.10	987.00	14847.00	26400	20240213	-34.92	10400	20231020	65.19	26400	-34.92	20240213	12830	33.90	20240805	26400	-34.92	20240213	10400	65.19	20231020	1.90	N	267850	500	55 억	44815	N	N	3	N	N
106	20241014	151040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17210	120	2	0.70	185248200	10784	38.30	17170	17390	17000	22200	11970	17090	17178.65	0.40	-11	17756	17422	17206	16872	16656	17315	16765	56	5110	500	10590	10	1	11100000	1910	17.44	1.16	12	0.10	987.00	14847.00	26400	20240213	-34.81	10400	20231020	65.48	26400	-34.81	20240213	12830	34.14	20240805	26400	-34.81	20240213	10400	65.48	20231020	1.90	N	267850	500	55 억	44815	N	N	0	N	N
107	20241014	141039	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17110	20	2	0.12	163265740	9505	33.76	17170	17390	17000	22200	11970	17090	17177.49	0.40	-246	17756	17422	17206	16872	16656	17315	16765	56	5110	500	10590	10	1	11100000	1899	17.34	1.15	12	0.09	987.00	14847.00	26400	20240213	-35.19	10400	20231020	64.52	26400	-35.19	20240213	12830	33.36	20240805	26400	-35.19	20240213	10400	64.52	20231020	1.90	N	267850	500	55 억	44815	N	N	0	N	N
108	20241014	131037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17130	40	2	0.23	154652700	9003	31.98	17170	17390	17000	22200	11970	17090	17178.62	0.40	-586	17756	17422	17206	16872	16656	17315	16765	56	5110	500	10590	10	1	11100000	1901	17.36	1.15	12	0.08	987.00	14847.00	26400	20240213	-35.11	10400	20231020	64.71	26400	-35.11	20240213	12830	33.52	20240805	26400	-35.11	20240213	10400	64.71	20231020	1.90	N	267850	500	55 억	44815	N	N	0	N	N
109	20241014	121029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17120	30	2	0.18	113544440	6600	23.44	17170	17390	17000	22200	11970	17090	17204.96	0.40	-940	17756	17422	17206	16872	16656	17315	16765	56	5110	500	10590	10	1	11100000	1900	17.35	1.15	12	0.06	987.00	14847.00	26400	20240213	-35.15	10400	20231020	64.62	26400	-35.15	20240213	12830	33.44	20240805	26400	-35.15	20240213	10400	64.62	20231020	1.90	N	267850	500	55 억	44815	N	N	0	N	N
110	20241014	111028	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17050	-40	5	-0.23	103170270	5994	21.29	17170	17390	17000	22200	11970	17090	17213.74	0.40	-1364	17756	17422	17206	16872	16656	17315	16765	56	5110	500	10590	10	1	11100000	1893	17.27	1.15	12	0.05	987.00	14847.00	26400	20240213	-35.42	10400	20231020	63.94	26400	-35.42	20240213	12830	32.89	20240805	26400	-35.42	20240213	10400	63.94	20231020	1.90	N	267850	500	55 억	44815	N	N	0	N	N
111	20241014	101030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17030	-60	5	-0.35	87069990	5051	17.94	17170	17390	17000	22200	11970	17090	17240.31	0.40	-1407	17756	17422	17206	16872	16656	17315	16765	56	5110	500	10590	10	1	11100000	1890	17.25	1.15	12	0.05	987.00	14847.00	26400	20240213	-35.49	10400	20231020	63.75	26400	-35.49	20240213	12830	32.74	20240805	26400	-35.49	20240213	10400	63.75	20231020	1.90	N	267850	500	55 억	44815	N	N	0	N	N
112	20241014	091033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	210	2	1.23	56399880	3261	11.58	17170	17390	17000	22200	11970	17090	17299.91	0.40	-955	17756	17422	17206	16872	16656	17315	16765	56	5110	500	10590	10	1	11100000	1920	17.53	1.17	12	0.03	987.00	14847.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	12830	34.84	20240805	26400	-34.47	20240213	10400	66.35	20231020	1.90	N	267850	500	55 억	44815	N	N	0	N	N
113	20241011	161014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17090	-60	5	-0.35	482383070	28091	32.45	17150	17540	16990	22250	12010	17150	17173.70	0.42	-1799	18510	17830	17200	16520	15890	18170	16860	56	5100	500	10630	10	1	11100000	1897	17.32	1.15	12	0.25	987.00	14847.00	26400	20240213	-35.27	10400	20231020	64.33	26400	-35.27	20240213	12830	33.20	20240805	26400	-35.27	20240213	10400	64.33	20231020	1.88	N	267850	500	55 억	46598	N	N	0	N	N
114	20241011	151027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17030	-120	5	-0.70	466776010	27177	31.39	17150	17540	16990	22250	12010	17150	17175.41	0.42	-1835	18510	17830	17200	16520	15890	18170	16860	56	5100	500	10630	10	1	11100000	1890	17.25	1.15	12	0.24	987.00	14847.00	26400	20240213	-35.49	10400	20231020	63.75	26400	-35.49	20240213	12830	32.74	20240805	26400	-35.49	20240213	10400	63.75	20231020	1.88	N	267850	500	55 억	46598	N	N	0	N	N
115	20241011	141030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17060	-90	5	-0.52	197821190	11544	13.34	17150	17300	17040	22250	12010	17150	17136.28	0.42	224	18510	17830	17200	16520	15890	18170	16860	56	5100	500	10630	10	1	11100000	1894	17.28	1.15	12	0.10	987.00	14847.00	26400	20240213	-35.38	10400	20231020	64.04	26400	-35.38	20240213	12830	32.97	20240805	26400	-35.38	20240213	10400	64.04	20231020	1.88	N	267850	500	55 억	46598	N	N	0	N	N
116	20241011	131031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17240	90	2	0.52	157053970	9162	10.58	17150	17300	17040	22250	12010	17150	17141.89	0.42	227	18510	17830	17200	16520	15890	18170	16860	56	5100	500	10630	10	1	11100000	1914	17.47	1.16	12	0.08	987.00	14847.00	26400	20240213	-34.70	10400	20231020	65.77	26400	-34.70	20240213	12830	34.37	20240805	26400	-34.70	20240213	10400	65.77	20231020	1.88	N	267850	500	55 억	46598	N	N	0	N	N
117	20241011	121023	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17250	100	2	0.58	92644720	5409	6.25	17150	17300	17040	22250	12010	17150	17127.88	0.42	-91	18510	17830	17200	16520	15890	18170	16860	56	5100	500	10630	10	1	11100000	1915	17.48	1.16	12	0.05	987.00	14847.00	26400	20240213	-34.66	10400	20231020	65.87	26400	-34.66	20240213	12830	34.45	20240805	26400	-34.66	20240213	10400	65.87	20231020	1.88	N	267850	500	55 억	46598	N	N	0	N	N
118	20241011	111024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17140	-10	5	-0.06	80116570	4681	5.41	17150	17300	17040	22250	12010	17150	17115.27	0.42	-195	18510	17830	17200	16520	15890	18170	16860	56	5100	500	10630	10	1	11100000	1903	17.37	1.15	12	0.04	987.00	14847.00	26400	20240213	-35.08	10400	20231020	64.81	26400	-35.08	20240213	12830	33.59	20240805	26400	-35.08	20240213	10400	64.81	20231020	1.88	N	267850	500	55 억	46598	N	N	0	N	N
119	20241011	101033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17100	-50	5	-0.29	51487890	3008	3.47	17150	17300	17040	22250	12010	17150	17116.98	0.42	-274	18510	17830	17200	16520	15890	18170	16860	56	5100	500	10630	10	1	11100000	1898	17.33	1.15	12	0.03	987.00	14847.00	26400	20240213	-35.23	10400	20231020	64.42	26400	-35.23	20240213	12830	33.28	20240805	26400	-35.23	20240213	10400	64.42	20231020	1.88	N	267850	500	55 억	46598	N	N	0	N	N
120	20241011	091030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17260	110	2	0.64	15526500	904	1.04	17150	17300	17150	22250	12010	17150	17175.33	0.42	-355	18510	17830	17200	16520	15890	18170	16860	56	5100	500	10630	10	1	11100000	1916	17.49	1.16	12	0.01	987.00	14847.00	26400	20240213	-34.62	10400	20231020	65.96	26400	-34.62	20240213	12830	34.53	20240805	26400	-34.62	20240213	10400	65.96	20231020	1.88	N	267850	500	55 억	46598	N	N	0	N	N
121	20241010	161051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17150	560	2	3.38	1462187090	85129	1434.11	16570	17880	16570	21550	11620	16590	17176.20	0.44	-1844	16816	16702	16546	16432	16276	16760	16490	56	4960	500	10280	10	1	11100000	1904	17.38	1.16	12	0.77	987.00	14847.00	26400	20240213	-35.04	10400	20231020	64.90	26400	-35.04	20240213	12830	33.67	20240805	26400	-35.04	20240213	10400	64.90	20231020	1.86	N	267850	500	55 억	48978	N	N	0	N	N
122	20241010	151108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17100	510	2	3.07	1442229600	83965	1414.50	16570	17880	16570	21550	11620	16590	17176.56	0.44	-1850	16816	16702	16546	16432	16276	16760	16490	56	4960	500	10280	10	1	11100000	1898	17.33	1.15	12	0.76	987.00	14847.00	26400	20240213	-35.23	10400	20231020	64.42	26400	-35.23	20240213	12830	33.28	20240805	26400	-35.23	20240213	10400	64.42	20231020	1.86	N	267850	500	55 억	48978	N	N	0	N	N
123	20241010	141101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17150	560	2	3.38	1383386040	80525	1356.55	16570	17880	16570	21550	11620	16590	17179.58	0.44	-1723	16816	16702	16546	16432	16276	16760	16490	56	4960	500	10280	10	1	11100000	1904	17.38	1.16	12	0.73	987.00	14847.00	26400	20240213	-35.04	10400	20231020	64.90	26400	-35.04	20240213	12830	33.67	20240805	26400	-35.04	20240213	10400	64.90	20231020	1.86	N	267850	500	55 억	48978	N	N	0	N	N
124	20241010	131058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17130	540	2	3.25	1278291730	74404	1253.44	16570	17880	16570	21550	11620	16590	17180.42	0.44	-2117	16816	16702	16546	16432	16276	16760	16490	56	4960	500	10280	10	1	11100000	1901	17.36	1.15	12	0.67	987.00	14847.00	26400	20240213	-35.11	10400	20231020	64.71	26400	-35.11	20240213	12830	33.52	20240805	26400	-35.11	20240213	10400	64.71	20231020	1.86	N	267850	500	55 억	48978	N	N	0	N	N
125	20241010	121059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17020	430	2	2.59	1251207680	72815	1226.67	16570	17880	16570	21550	11620	16590	17183.38	0.44	-2256	16816	16702	16546	16432	16276	16760	16490	56	4960	500	10280	10	1	11100000	1889	17.24	1.15	12	0.66	987.00	14847.00	26400	20240213	-35.53	10400	20231020	63.65	26400	-35.53	20240213	12830	32.66	20240805	26400	-35.53	20240213	10400	63.65	20231020	1.86	N	267850	500	55 억	48978	N	N	0	N	N
126	20241010	111057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17170	580	2	3.50	1126160060	65506	1103.54	16570	17880	16570	21550	11620	16590	17191.71	0.44	-2858	16816	16702	16546	16432	16276	16760	16490	56	4960	500	10280	10	1	11100000	1906	17.40	1.16	12	0.59	987.00	14847.00	26400	20240213	-34.96	10400	20231020	65.10	26400	-34.96	20240213	12830	33.83	20240805	26400	-34.96	20240213	10400	65.10	20231020	1.86	N	267850	500	55 억	48978	N	N	0	N	N
127	20241010	101056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16950	360	2	2.17	999238310	58072	978.30	16570	17880	16570	21550	11620	16590	17206.89	0.44	-3687	16816	16702	16546	16432	16276	16760	16490	56	4960	500	10280	10	1	11100000	1881	17.17	1.14	12	0.52	987.00	14847.00	26400	20240213	-35.80	10400	20231020	62.98	26400	-35.80	20240213	12830	32.11	20240805	26400	-35.80	20240213	10400	62.98	20231020	1.86	N	267850	500	55 억	48978	N	N	0	N	N
128	20241010	091100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17050	460	2	2.77	72303010	4263	71.82	16570	17200	16570	21550	11620	16590	16960.59	0.44	124	16816	16702	16546	16432	16276	16760	16490	56	4960	500	10280	10	1	11100000	1893	17.27	1.15	12	0.04	987.00	14847.00	26400	20240213	-35.42	10400	20231020	63.94	26400	-35.42	20240213	12830	32.89	20240805	26400	-35.42	20240213	10400	63.94	20231020	1.86	N	267850	500	55 억	48978	N	N	0	N	N
129	20241008	161048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16590	20	2	0.12	91784060	5553	38.01	16390	16660	16390	21500	11600	16570	16528.51	0.44	-269	16923	16746	16543	16366	16163	16835	16455	56	4930	500	10270	10	1	11100000	1841	16.81	1.12	12	0.05	987.00	14847.00	26400	20240213	-37.16	10400	20231020	59.52	26400	-37.16	20240213	12830	29.31	20240805	26400	-37.16	20240213	10400	59.52	20231020	1.87	N	267850	500	55 억	49247	N	N	1	N	N
130	20241008	151058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16540	-30	5	-0.18	81480870	4931	33.75	16390	16660	16390	21500	11600	16570	16524.20	0.44	-190	16923	16746	16543	16366	16163	16835	16455	56	4930	500	10270	10	1	11100000	1836	16.76	1.11	12	0.04	987.00	14847.00	26400	20240213	-37.35	10400	20231020	59.04	26400	-37.35	20240213	12830	28.92	20240805	26400	-37.35	20240213	10400	59.04	20231020	1.87	N	267850	500	55 억	49247	N	N	1	N	N
131	20241008	141053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16530	-40	5	-0.24	79200150	4793	32.81	16390	16660	16390	21500	11600	16570	16524.12	0.44	-282	16923	16746	16543	16366	16163	16835	16455	56	4930	500	10270	10	1	11100000	1835	16.75	1.11	12	0.04	987.00	14847.00	26400	20240213	-37.39	10400	20231020	58.94	26400	-37.39	20240213	12830	28.84	20240805	26400	-37.39	20240213	10400	58.94	20231020	1.87	N	267850	500	55 억	49247	N	N	1	N	N
132	20241008	131052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16560	-10	5	-0.06	62853950	3805	26.05	16390	16660	16390	21500	11600	16570	16518.76	0.44	-288	16923	16746	16543	16366	16163	16835	16455	56	4930	500	10270	10	1	11100000	1838	16.78	1.12	12	0.03	987.00	14847.00	26400	20240213	-37.27	10400	20231020	59.23	26400	-37.27	20240213	12830	29.07	20240805	26400	-37.27	20240213	10400	59.23	20231020	1.87	N	267850	500	55 억	49247	N	N	1	N	N
133	20241008	121053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16550	-20	5	-0.12	61216390	3706	25.37	16390	16660	16390	21500	11600	16570	16518.17	0.44	-314	16923	16746	16543	16366	16163	16835	16455	56	4930	500	10270	10	1	11100000	1837	16.77	1.11	12	0.03	987.00	14847.00	26400	20240213	-37.31	10400	20231020	59.13	26400	-37.31	20240213	12830	28.99	20240805	26400	-37.31	20240213	10400	59.13	20231020	1.87	N	267850	500	55 억	49247	N	N	1	N	N
134	20241008	111052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16500	-70	5	-0.42	59532350	3604	24.67	16390	16660	16390	21500	11600	16570	16518.40	0.44	-323	16923	16746	16543	16366	16163	16835	16455	56	4930	500	10270	10	1	11100000	1832	16.72	1.11	12	0.03	987.00	14847.00	26400	20240213	-37.50	10400	20231020	58.65	26400	-37.50	20240213	12830	28.60	20240805	26400	-37.50	20240213	10400	58.65	20231020	1.87	N	267850	500	55 억	49247	N	N	1	N	N
135	20241008	101053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16540	-30	5	-0.18	46755930	2831	19.38	16390	16660	16390	21500	11600	16570	16515.67	0.44	-298	16923	16746	16543	16366	16163	16835	16455	56	4930	500	10270	10	1	11100000	1836	16.76	1.11	12	0.03	987.00	14847.00	26400	20240213	-37.35	10400	20231020	59.04	26400	-37.35	20240213	12830	28.92	20240805	26400	-37.35	20240213	10400	59.04	20231020	1.87	N	267850	500	55 억	49247	N	N	1	N	N
136	20241008	091054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16570	0	3	0.00	20842610	1271	8.70	16390	16570	16390	21500	11600	16570	16398.46	0.44	147	16923	16746	16543	16366	16163	16835	16455	56	4930	500	10270	10	1	11100000	1839	16.79	1.12	12	0.01	987.00	14847.00	26400	20240213	-37.23	10400	20231020	59.33	26400	-37.23	20240213	12830	29.15	20240805	26400	-37.23	20240213	10400	59.33	20231020	1.87	N	267850	500	55 억	49247	N	N	1	N	N
137	20241007	161107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16570	300	2	1.84	241803810	14578	162.68	16490	16720	16340	21150	11390	16270	16586.90	0.43	1434	16596	16432	16336	16172	16076	16515	16255	56	4880	500	10080	10	1	11100000	1839	16.79	1.12	12	0.13	987.00	14847.00	26400	20240213	-37.23	10400	20231020	59.33	26400	-37.23	20240213	12830	29.15	20240805	26400	-37.23	20240213	10400	59.33	20231020	1.86	N	267850	500	55 억	47839	N	N	1	N	N
138	20241007	151020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16610	340	2	2.09	232442830	14014	156.39	16490	16720	16340	21150	11390	16270	16586.47	0.43	1191	16596	16432	16336	16172	16076	16515	16255	56	4880	500	10080	10	1	11100000	1844	16.83	1.12	12	0.13	987.00	14847.00	26400	20240213	-37.08	10400	20231020	59.71	26400	-37.08	20240213	12830	29.46	20240805	26400	-37.08	20240213	10400	59.71	20231020	1.86	N	267850	500	55 억	47839	N	N	0	N	N
139	20241007	141043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16670	400	2	2.46	218653770	13186	147.15	16490	16720	16340	21150	11390	16270	16582.27	0.43	1246	16596	16432	16336	16172	16076	16515	16255	56	4880	500	10080	10	1	11100000	1850	16.89	1.12	12	0.12	987.00	14847.00	26400	20240213	-36.86	10400	20231020	60.29	26400	-36.86	20240213	12830	29.93	20240805	26400	-36.86	20240213	10400	60.29	20231020	1.86	N	267850	500	55 억	47839	N	N	0	N	N
140	20241007	131015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16720	450	2	2.77	209633520	12644	141.10	16490	16720	16340	21150	11390	16270	16579.68	0.43	1116	16596	16432	16336	16172	16076	16515	16255	56	4880	500	10080	10	1	11100000	1856	16.94	1.13	12	0.11	987.00	14847.00	26400	20240213	-36.67	10400	20231020	60.77	26400	-36.67	20240213	12830	30.32	20240805	26400	-36.67	20240213	10400	60.77	20231020	1.86	N	267850	500	55 억	47839	N	N	0	N	N
141	20241007	121045	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16490	220	2	1.35	145498350	8791	98.10	16490	16700	16340	21150	11390	16270	16550.83	0.43	1186	16596	16432	16336	16172	16076	16515	16255	56	4880	500	10080	10	1	11100000	1830	16.71	1.11	12	0.08	987.00	14847.00	26400	20240213	-37.54	10400	20231020	58.56	26400	-37.54	20240213	12830	28.53	20240805	26400	-37.54	20240213	10400	58.56	20231020	1.86	N	267850	500	55 억	47839	N	N	0	N	N
142	20241007	111002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16540	270	2	1.66	131828980	7964	88.87	16490	16700	16340	21150	11390	16270	16553.11	0.43	1303	16596	16432	16336	16172	16076	16515	16255	56	4880	500	10080	10	1	11100000	1836	16.76	1.11	12	0.07	987.00	14847.00	26400	20240213	-37.35	10400	20231020	59.04	26400	-37.35	20240213	12830	28.92	20240805	26400	-37.35	20240213	10400	59.04	20231020	1.86	N	267850	500	55 억	47839	N	N	0	N	N
143	20241007	100955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16690	420	2	2.58	115164300	6961	77.68	16490	16700	16340	21150	11390	16270	16544.22	0.43	1708	16596	16432	16336	16172	16076	16515	16255	56	4880	500	10080	10	1	11100000	1853	16.91	1.12	12	0.06	987.00	14847.00	26400	20240213	-36.78	10400	20231020	60.48	26400	-36.78	20240213	12830	30.09	20240805	26400	-36.78	20240213	10400	60.48	20231020	1.86	N	267850	500	55 억	47839	N	N	0	N	N
144	20241007	091035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16340	70	2	0.43	16765510	1017	11.35	16490	16490	16340	21150	11390	16270	16485.26	0.43	-229	16596	16432	16336	16172	16076	16515	16255	56	4880	500	10080	10	1	11100000	1814	16.56	1.10	12	0.01	987.00	14847.00	26400	20240213	-38.11	10400	20231020	57.12	26400	-38.11	20240213	12830	27.36	20240805	26400	-38.11	20240213	10400	57.12	20231020	1.86	N	267850	500	55 억	47839	N	N	0	N	N
145	20241004	160929	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16270	-110	5	-0.67	145971730	8927	62.27	16240	16500	16240	21250	11470	16380	16352.00	0.44	-1341	16606	16492	16386	16272	16166	16440	16220	56	4870	500	10150	10	1	11100000	1806	16.48	1.10	12	0.08	987.00	14847.00	26400	20240213	-38.37	10400	20231020	56.44	26400	-38.37	20240213	12830	26.81	20240805	26400	-38.37	20240213	10400	56.44	20231020	1.91	N	267850	500	55 억	49180	N	N	0	N	N
146	20241004	150943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16280	-100	5	-0.61	142359230	8705	60.72	16240	16500	16240	21250	11470	16380	16353.73	0.44	-1299	16606	16492	16386	16272	16166	16440	16220	56	4870	500	10150	10	1	11100000	1807	16.49	1.10	12	0.08	987.00	14847.00	26400	20240213	-38.33	10400	20231020	56.54	26400	-38.33	20240213	12830	26.89	20240805	26400	-38.33	20240213	10400	56.54	20231020	1.91	N	267850	500	55 억	49180	N	N	0	N	N
147	20241004	140926	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16290	-90	5	-0.55	102165740	6238	43.51	16240	16500	16240	21250	11470	16380	16377.96	0.44	-1383	16606	16492	16386	16272	16166	16440	16220	56	4870	500	10150	10	1	11100000	1808	16.50	1.10	12	0.06	987.00	14847.00	26400	20240213	-38.30	10400	20231020	56.63	26400	-38.30	20240213	12830	26.97	20240805	26400	-38.30	20240213	10400	56.63	20231020	1.91	N	267850	500	55 억	49180	N	N	0	N	N
148	20241004	130940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16400	20	2	0.12	81676480	4983	34.76	16240	16500	16240	21250	11470	16380	16391.03	0.44	-851	16606	16492	16386	16272	16166	16440	16220	56	4870	500	10150	10	1	11100000	1820	16.62	1.10	12	0.04	987.00	14847.00	26400	20240213	-37.88	10400	20231020	57.69	26400	-37.88	20240213	12830	27.83	20240805	26400	-37.88	20240213	10400	57.69	20231020	1.91	N	267850	500	55 억	49180	N	N	0	N	N
149	20241004	120939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16380	0	3	0.00	63843140	3896	27.18	16240	16500	16240	21250	11470	16380	16386.84	0.44	-262	16606	16492	16386	16272	16166	16440	16220	56	4870	500	10150	10	1	11100000	1818	16.60	1.10	12	0.04	987.00	14847.00	26400	20240213	-37.95	10400	20231020	57.50	26400	-37.95	20240213	12830	27.67	20240805	26400	-37.95	20240213	10400	57.50	20231020	1.91	N	267850	500	55 억	49180	N	N	0	N	N
150	20241004	110931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16420	40	2	0.24	58728000	3584	25.00	16240	16500	16240	21250	11470	16380	16386.16	0.44	-148	16606	16492	16386	16272	16166	16440	16220	56	4870	500	10150	10	1	11100000	1823	16.64	1.11	12	0.03	987.00	14847.00	26400	20240213	-37.80	10400	20231020	57.88	26400	-37.80	20240213	12830	27.98	20240805	26400	-37.80	20240213	10400	57.88	20231020	1.91	N	267850	500	55 억	49180	N	N	0	N	N
151	20241004	100934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16450	70	2	0.43	32416400	1983	13.83	16240	16500	16240	21250	11470	16380	16347.15	0.44	200	16606	16492	16386	16272	16166	16440	16220	56	4870	500	10150	10	1	11100000	1826	16.67	1.11	12	0.02	987.00	14847.00	26400	20240213	-37.69	10400	20231020	58.17	26400	-37.69	20240213	12830	28.22	20240805	26400	-37.69	20240213	10400	58.17	20231020	1.91	N	267850	500	55 억	49180	N	N	0	N	N
152	20241004	090937	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16260	-120	5	-0.73	7393250	455	3.17	16240	16270	16240	21250	11470	16380	16248.90	0.44	44	16606	16492	16386	16272	16166	16440	16220	56	4870	500	10150	10	1	11100000	1805	16.47	1.10	12	0.00	987.00	14847.00	26400	20240213	-38.41	10400	20231020	56.35	26400	-38.41	20240213	12830	26.73	20240805	26400	-38.41	20240213	10400	56.35	20231020	1.91	N	267850	500	55 억	49180	N	N	0	N	N
153	20241002	160927	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16380	-160	5	-0.97	219538400	13423	29.12	16430	16500	16280	21500	11580	16540	16355.37	0.48	-3713	17366	16952	16476	16062	15586	17160	16270	56	4960	500	10250	10	1	11100000	1818	16.60	1.10	12	0.12	987.00	14847.00	26400	20240213	-37.95	10400	20231020	57.50	26400	-37.95	20240213	12830	27.67	20240805	26400	-37.95	20240213	10400	57.50	20231020	1.90	N	267850	500	55 억	52881	N	N	0	N	N
154	20241002	150939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16330	-210	5	-1.27	198972850	12167	26.40	16430	16500	16280	21500	11580	16540	16353.48	0.48	-3477	17366	16952	16476	16062	15586	17160	16270	56	4960	500	10250	10	1	11100000	1813	16.55	1.10	12	0.11	987.00	14847.00	26400	20240213	-38.14	10400	20231020	57.02	26400	-38.14	20240213	12830	27.28	20240805	26400	-38.14	20240213	10400	57.02	20231020	1.90	N	267850	500	55 억	52881	N	N	0	N	N
155	20241002	140940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16370	-170	5	-1.03	177347230	10846	23.53	16430	16500	16280	21500	11580	16540	16351.39	0.48	-2912	17366	16952	16476	16062	15586	17160	16270	56	4960	500	10250	10	1	11100000	1817	16.59	1.10	12	0.10	987.00	14847.00	26400	20240213	-37.99	10400	20231020	57.40	26400	-37.99	20240213	12830	27.59	20240805	26400	-37.99	20240213	10400	57.40	20231020	1.90	N	267850	500	55 억	52881	N	N	0	N	N
156	20241002	130930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16370	-170	5	-1.03	132872490	8133	17.65	16430	16500	16280	21500	11580	16540	16337.45	0.48	-1456	17366	16952	16476	16062	15586	17160	16270	56	4960	500	10250	10	1	11100000	1817	16.59	1.10	12	0.07	987.00	14847.00	26400	20240213	-37.99	10400	20231020	57.40	26400	-37.99	20240213	12830	27.59	20240805	26400	-37.99	20240213	10400	57.40	20231020	1.90	N	267850	500	55 억	52881	N	N	0	N	N
157	20241002	120930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16330	-210	5	-1.27	118911260	7279	15.79	16430	16500	16280	21500	11580	16540	16336.21	0.48	-1020	17366	16952	16476	16062	15586	17160	16270	56	4960	500	10250	10	1	11100000	1813	16.55	1.10	12	0.07	987.00	14847.00	26400	20240213	-38.14	10400	20231020	57.02	26400	-38.14	20240213	12830	27.28	20240805	26400	-38.14	20240213	10400	57.02	20231020	1.90	N	267850	500	55 억	52881	N	N	0	N	N
158	20241002	110919	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16390	-150	5	-0.91	108157980	6621	14.37	16430	16500	16280	21500	11580	16540	16335.60	0.48	-768	17366	16952	16476	16062	15586	17160	16270	56	4960	500	10250	10	1	11100000	1819	16.61	1.10	12	0.06	987.00	14847.00	26400	20240213	-37.92	10400	20231020	57.60	26400	-37.92	20240213	12830	27.75	20240805	26400	-37.92	20240213	10400	57.60	20231020	1.90	N	267850	500	55 억	52881	N	N	0	N	N
159	20241002	100915	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16320	-220	5	-1.33	102324230	6264	13.59	16430	16500	16280	21500	11580	16540	16335.29	0.48	-739	17366	16952	16476	16062	15586	17160	16270	56	4960	500	10250	10	1	11100000	1812	16.53	1.10	12	0.06	987.00	14847.00	26400	20240213	-38.18	10400	20231020	56.92	26400	-38.18	20240213	12830	27.20	20240805	26400	-38.18	20240213	10400	56.92	20231020	1.90	N	267850	500	55 억	52881	N	N	0	N	N
160	20241002	090916	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16420	-120	5	-0.73	27285840	1663	3.61	16430	16500	16350	21500	11580	16540	16407.60	0.48	-462	17366	16952	16476	16062	15586	17160	16270	56	4960	500	10250	10	1	11100000	1823	16.64	1.11	12	0.01	987.00	14847.00	26400	20240213	-37.80	10400	20231020	57.88	26400	-37.80	20240213	12830	27.98	20240805	26400	-37.80	20240213	10400	57.88	20231020	1.90	N	267850	500	55 억	52881	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History