KissMeData/079160/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	160722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	50	2	0.90	1619891760	289159	198.08	5510	5650	5490	7250	3910	5580	5602.06	5.70	65551	5646	5612	5566	5532	5486	5630	5550	828	1670	500	4350	10	1	165580071	9322	-4.51	1.64	12	0.17	-1249.00	3441.00	7430	20240829	-24.23	4670	20231024	20.56	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	5100	10.39	20231031	0.59	N	079160	500	827 억	9440719	N	N	25	N	N
3	20241031	150731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	30	2	0.54	1458866250	260552	178.49	5510	5650	5490	7250	3910	5580	5599.14	5.70	62197	5646	5612	5566	5532	5486	5630	5550	828	1670	500	4350	10	1	165580071	9289	-4.49	1.63	12	0.16	-1249.00	3441.00	7430	20240829	-24.50	4670	20231024	20.13	7430	-24.50	20240829	5230	7.27	20240118	7430	-24.50	20240829	5100	10.00	20231031	0.59	N	079160	500	827 억	9440719	N	N	90	N	N
4	20241031	140730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	50	2	0.90	1192653490	213046	145.94	5510	5650	5490	7250	3910	5580	5598.11	5.70	60676	5646	5612	5566	5532	5486	5630	5550	828	1670	500	4350	10	1	165580071	9322	-4.51	1.64	12	0.13	-1249.00	3441.00	7430	20240829	-24.23	4670	20231024	20.56	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	5100	10.39	20231031	0.59	N	079160	500	827 억	9440719	N	N	90	N	N
5	20241031	130728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	40	2	0.72	1090444350	194893	133.51	5510	5650	5490	7250	3910	5580	5595.10	5.70	54461	5646	5612	5566	5532	5486	5630	5550	828	1670	500	4350	10	1	165580071	9306	-4.50	1.63	12	0.12	-1249.00	3441.00	7430	20240829	-24.36	4670	20231024	20.34	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	5100	10.20	20231031	0.59	N	079160	500	827 억	9440719	N	N	90	N	N
6	20241031	120730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	40	2	0.72	961372320	171942	117.79	5510	5650	5490	7250	3910	5580	5591.27	5.70	49776	5646	5612	5566	5532	5486	5630	5550	828	1670	500	4350	10	1	165580071	9306	-4.50	1.63	12	0.10	-1249.00	3441.00	7430	20240829	-24.36	4670	20231024	20.34	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	5100	10.20	20231031	0.59	N	079160	500	827 억	9440719	N	N	90	N	N
7	20241031	110730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	60	2	1.08	777953250	139324	95.44	5510	5650	5490	7250	3910	5580	5583.77	5.70	42721	5646	5612	5566	5532	5486	5630	5550	828	1670	500	4350	10	1	165580071	9339	-4.52	1.64	12	0.08	-1249.00	3441.00	7430	20240829	-24.09	4670	20231024	20.77	7430	-24.09	20240829	5230	7.84	20240118	7430	-24.09	20240829	5100	10.59	20231031	0.59	N	079160	500	827 억	9440719	N	N	90	N	N
8	20241031	100729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5540	-40	5	-0.72	237269900	42976	29.44	5510	5560	5490	7250	3910	5580	5520.85	5.70	-6552	5646	5612	5566	5532	5486	5630	5550	828	1670	500	4350	10	1	165580071	9173	-4.44	1.61	12	0.03	-1249.00	3441.00	7430	20240829	-25.44	4670	20231024	18.63	7430	-25.44	20240829	5230	5.93	20240118	7430	-25.44	20240829	5100	8.63	20231031	0.59	N	079160	500	827 억	9440719	N	N	90	N	N
9	20241031	090727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	-70	5	-1.25	72653560	13175	9.03	5510	5540	5510	7250	3910	5580	5514.00	5.70	-1597	5646	5612	5566	5532	5486	5630	5550	828	1670	500	4350	10	1	165580071	9123	-4.41	1.60	12	0.01	-1249.00	3441.00	7430	20240829	-25.84	4670	20231024	17.99	7430	-25.84	20240829	5230	5.35	20240118	7430	-25.84	20240829	5100	8.04	20231031	0.59	N	079160	500	827 억	9440719	N	N	90	N	N
10	20241030	160725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	40	2	0.72	808144450	145130	121.98	5530	5600	5520	7200	3880	5540	5568.47	5.73	-34918	5600	5570	5520	5490	5440	5585	5505	828	1660	500	4320	10	1	165580003	9239	-4.47	1.62	12	0.09	-1249.00	3441.00	7430	20240829	-24.90	4670	20231024	19.49	7430	-24.90	20240829	5230	6.69	20240118	7430	-24.90	20240829	5030	10.93	20231030	0.62	N	079160	500	827 억	9479840	N	N	90	N	N
11	20241030	150743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	30	2	0.54	755203460	135637	114.00	5530	5600	5520	7200	3880	5540	5567.88	5.73	-36326	5600	5570	5520	5490	5440	5585	5505	828	1660	500	4320	10	1	165580003	9223	-4.46	1.62	12	0.08	-1249.00	3441.00	7430	20240829	-25.03	4670	20231024	19.27	7430	-25.03	20240829	5230	6.50	20240118	7430	-25.03	20240829	5030	10.74	20231030	0.62	N	079160	500	827 억	9479840	N	N	97	N	N
12	20241030	140729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	30	2	0.54	572807030	102930	86.51	5530	5600	5520	7200	3880	5540	5565.08	5.73	-33661	5600	5570	5520	5490	5440	5585	5505	828	1660	500	4320	10	1	165580003	9223	-4.46	1.62	12	0.06	-1249.00	3441.00	7430	20240829	-25.03	4670	20231024	19.27	7430	-25.03	20240829	5230	6.50	20240118	7430	-25.03	20240829	5030	10.74	20231030	0.62	N	079160	500	827 억	9479840	N	N	97	N	N
13	20241030	130732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	40	2	0.72	479443870	86161	72.42	5530	5600	5520	7200	3880	5540	5564.58	5.73	-27921	5600	5570	5520	5490	5440	5585	5505	828	1660	500	4320	10	1	165580003	9239	-4.47	1.62	12	0.05	-1249.00	3441.00	7430	20240829	-24.90	4670	20231024	19.49	7430	-24.90	20240829	5230	6.69	20240118	7430	-24.90	20240829	5030	10.93	20231030	0.62	N	079160	500	827 억	9479840	N	N	97	N	N
14	20241030	120741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	30	2	0.54	386354670	69439	58.36	5530	5600	5520	7200	3880	5540	5564.03	5.73	-27858	5600	5570	5520	5490	5440	5585	5505	828	1660	500	4320	10	1	165580003	9223	-4.46	1.62	12	0.04	-1249.00	3441.00	7430	20240829	-25.03	4670	20231024	19.27	7430	-25.03	20240829	5230	6.50	20240118	7430	-25.03	20240829	5030	10.74	20231030	0.62	N	079160	500	827 억	9479840	N	N	97	N	N
15	20241030	110729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	20	2	0.36	307453040	55265	46.45	5530	5600	5520	7200	3880	5540	5563.36	5.73	-20489	5600	5570	5520	5490	5440	5585	5505	828	1660	500	4320	10	1	165580003	9206	-4.45	1.62	12	0.03	-1249.00	3441.00	7430	20240829	-25.17	4670	20231024	19.06	7430	-25.17	20240829	5230	6.31	20240118	7430	-25.17	20240829	5030	10.54	20231030	0.62	N	079160	500	827 억	9479840	N	N	97	N	N
16	20241030	100727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	20	2	0.36	234627350	42177	35.45	5530	5600	5520	7200	3880	5540	5563.06	5.73	-14852	5600	5570	5520	5490	5440	5585	5505	828	1660	500	4320	10	1	165580003	9206	-4.45	1.62	12	0.03	-1249.00	3441.00	7430	20240829	-25.17	4670	20231024	19.06	7430	-25.17	20240829	5230	6.31	20240118	7430	-25.17	20240829	5030	10.54	20231030	0.62	N	079160	500	827 억	9479840	N	N	97	N	N
17	20241030	090731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5530	-10	5	-0.18	19793400	3582	3.01	5530	5530	5520	7200	3880	5540	5524.74	5.73	645	5600	5570	5520	5490	5440	5585	5505	828	1660	500	4320	10	1	165580003	9157	-4.43	1.61	12	0.00	-1249.00	3441.00	7430	20240829	-25.57	4670	20231024	18.42	7430	-25.57	20240829	5230	5.74	20240118	7430	-25.57	20240829	5030	9.94	20231030	0.62	N	079160	500	827 억	9479840	N	N	97	N	N
18	20241029	160704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5540	50	2	0.91	637488640	115630	64.63	5490	5550	5470	7130	3850	5490	5512.99	5.73	-9096	5590	5540	5480	5430	5370	5565	5455	828	1640	500	4280	10	1	165580003	9173	-4.44	1.61	12	0.07	-1249.00	3441.00	7430	20240829	-25.44	4670	20231024	18.63	7430	-25.44	20240829	5230	5.93	20240118	7430	-25.44	20240829	5030	10.14	20231030	0.59	N	079160	500	827 억	9485957	N	N	97	N	N
19	20241029	150716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5530	40	2	0.73	582134140	105635	59.04	5490	5550	5470	7130	3850	5490	5510.81	5.73	-12180	5590	5540	5480	5430	5370	5565	5455	828	1640	500	4280	10	1	165580003	9157	-4.43	1.61	12	0.06	-1249.00	3441.00	7430	20240829	-25.57	4670	20231024	18.42	7430	-25.57	20240829	5230	5.74	20240118	7430	-25.57	20240829	5030	9.94	20231030	0.59	N	079160	500	827 억	9485957	N	N	682	N	N
20	20241029	140637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	10	2	0.18	484853180	88017	49.19	5490	5550	5470	7130	3850	5490	5508.64	5.73	-17508	5590	5540	5480	5430	5370	5565	5455	828	1640	500	4280	10	1	165580003	9107	-4.40	1.60	12	0.05	-1249.00	3441.00	7430	20240829	-25.98	4670	20231024	17.77	7430	-25.98	20240829	5230	5.16	20240118	7430	-25.98	20240829	5030	9.34	20231030	0.59	N	079160	500	827 억	9485957	N	N	682	N	N
21	20241029	130709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	10	2	0.18	448655250	81435	45.52	5490	5550	5470	7130	3850	5490	5509.37	5.73	-17431	5590	5540	5480	5430	5370	5565	5455	828	1640	500	4280	10	1	165580003	9107	-4.40	1.60	12	0.05	-1249.00	3441.00	7430	20240829	-25.98	4670	20231024	17.77	7430	-25.98	20240829	5230	5.16	20240118	7430	-25.98	20240829	5030	9.34	20231030	0.59	N	079160	500	827 억	9485957	N	N	682	N	N
22	20241029	120712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	20	2	0.36	374822210	68014	38.01	5490	5550	5470	7130	3850	5490	5510.97	5.73	-17562	5590	5540	5480	5430	5370	5565	5455	828	1640	500	4280	10	1	165580003	9123	-4.41	1.60	12	0.04	-1249.00	3441.00	7430	20240829	-25.84	4670	20231024	17.99	7430	-25.84	20240829	5230	5.35	20240118	7430	-25.84	20240829	5030	9.54	20231030	0.59	N	079160	500	827 억	9485957	N	N	682	N	N
23	20241029	110727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	10	2	0.18	297941520	54033	30.20	5490	5550	5470	7130	3850	5490	5514.08	5.73	-14719	5590	5540	5480	5430	5370	5565	5455	828	1640	500	4280	10	1	165580003	9107	-4.40	1.60	12	0.03	-1249.00	3441.00	7430	20240829	-25.98	4670	20231024	17.77	7430	-25.98	20240829	5230	5.16	20240118	7430	-25.98	20240829	5030	9.34	20231030	0.59	N	079160	500	827 억	9485957	N	N	682	N	N
24	20241029	100709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5530	40	2	0.73	210974720	38257	21.38	5490	5550	5470	7130	3850	5490	5514.69	5.73	-13266	5590	5540	5480	5430	5370	5565	5455	828	1640	500	4280	10	1	165580003	9157	-4.43	1.61	12	0.02	-1249.00	3441.00	7430	20240829	-25.57	4670	20231024	18.42	7430	-25.57	20240829	5230	5.74	20240118	7430	-25.57	20240829	5030	9.94	20231030	0.59	N	079160	500	827 억	9485957	N	N	682	N	N
25	20241028	160702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5490	20	2	0.37	975664870	177760	24.37	5420	5530	5420	7110	3830	5470	5488.66	5.71	28267	5816	5642	5526	5352	5236	5585	5295	828	1640	500	4260	10	1	165580003	9090	-4.40	1.60	12	0.11	-1249.00	3441.00	7430	20240829	-26.11	4670	20231024	17.56	7430	-26.11	20240829	5230	4.97	20240118	7430	-26.11	20240829	5030	9.15	20231030	0.60	N	079160	500	827 억	9457540	N	N	682	N	N
26	20241028	150707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	40	2	0.73	863748970	157399	21.58	5420	5530	5420	7110	3830	5470	5487.64	5.71	21975	5816	5642	5526	5352	5236	5585	5295	828	1640	500	4260	10	1	165580003	9123	-4.41	1.60	12	0.10	-1249.00	3441.00	7430	20240829	-25.84	4670	20231024	17.99	7430	-25.84	20240829	5230	5.35	20240118	7430	-25.84	20240829	5030	9.54	20231030	0.60	N	079160	500	827 억	9457540	N	N	96	N	N
27	20241028	140709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5520	50	2	0.91	694503080	126703	17.37	5420	5530	5420	7110	3830	5470	5481.35	5.71	11681	5816	5642	5526	5352	5236	5585	5295	828	1640	500	4260	10	1	165580003	9140	-4.42	1.60	12	0.08	-1249.00	3441.00	7430	20240829	-25.71	4670	20231024	18.20	7430	-25.71	20240829	5230	5.54	20240118	7430	-25.71	20240829	5030	9.74	20231030	0.60	N	079160	500	827 억	9457540	N	N	96	N	N
28	20241028	130706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	30	2	0.55	590023430	107733	14.77	5420	5520	5420	7110	3830	5470	5476.72	5.71	7033	5816	5642	5526	5352	5236	5585	5295	828	1640	500	4260	10	1	165580003	9107	-4.40	1.60	12	0.07	-1249.00	3441.00	7430	20240829	-25.98	4670	20231024	17.77	7430	-25.98	20240829	5230	5.16	20240118	7430	-25.98	20240829	5030	9.34	20231030	0.60	N	079160	500	827 억	9457540	N	N	96	N	N
29	20241028	120706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5510	40	2	0.73	495740320	90590	12.42	5420	5520	5420	7110	3830	5470	5472.35	5.71	5850	5816	5642	5526	5352	5236	5585	5295	828	1640	500	4260	10	1	165580003	9123	-4.41	1.60	12	0.05	-1249.00	3441.00	7430	20240829	-25.84	4670	20231024	17.99	7430	-25.84	20240829	5230	5.35	20240118	7430	-25.84	20240829	5030	9.54	20231030	0.60	N	079160	500	827 억	9457540	N	N	96	N	N
30	20241028	110609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5500	30	2	0.55	426223570	77953	10.69	5420	5510	5420	7110	3830	5470	5467.70	5.71	5843	5816	5642	5526	5352	5236	5585	5295	828	1640	500	4260	10	1	165580003	9107	-4.40	1.60	12	0.05	-1249.00	3441.00	7430	20240829	-25.98	4670	20231024	17.77	7430	-25.98	20240829	5230	5.16	20240118	7430	-25.98	20240829	5030	9.34	20231030	0.60	N	079160	500	827 억	9457540	N	N	96	N	N
31	20241028	100703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5470	0	3	0.00	334539170	61256	8.40	5420	5510	5420	7110	3830	5470	5461.33	5.71	6085	5816	5642	5526	5352	5236	5585	5295	828	1640	500	4260	10	1	165580003	9057	-4.38	1.59	12	0.04	-1249.00	3441.00	7430	20240829	-26.38	4670	20231024	17.13	7430	-26.38	20240829	5230	4.59	20240118	7430	-26.38	20240829	5030	8.75	20231030	0.60	N	079160	500	827 억	9457540	N	N	96	N	N
32	20241028	090702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5470	0	3	0.00	119539210	22005	3.02	5420	5470	5420	7110	3830	5470	5432.37	5.71	6032	5816	5642	5526	5352	5236	5585	5295	828	1640	500	4260	10	1	165580003	9057	-4.38	1.59	12	0.01	-1249.00	3441.00	7430	20240829	-26.38	4670	20231024	17.13	7430	-26.38	20240829	5230	4.59	20240118	7430	-26.38	20240829	5030	8.75	20231030	0.60	N	079160	500	827 억	9457540	N	N	96	N	N
33	20241025	160700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5470	-170	5	-3.01	3994740060	728193	488.27	5680	5700	5410	7330	3950	5640	5485.83	5.82	-178185	5726	5682	5606	5562	5486	5705	5585	828	1690	500	4390	10	1	165580003	9057	-4.38	1.59	12	0.44	-1249.00	3441.00	7430	20240829	-26.38	4670	20231024	17.13	7430	-26.38	20240829	5230	4.59	20240118	7430	-26.38	20240829	4850	12.78	20231026	0.59	N	079160	500	827 억	9642437	N	N	96	N	N
34	20241025	150705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5460	-180	5	-3.19	3844034600	700582	469.76	5680	5700	5410	7330	3950	5640	5486.92	5.82	-183324	5726	5682	5606	5562	5486	5705	5585	828	1690	500	4390	10	1	165580003	9041	-4.37	1.59	12	0.42	-1249.00	3441.00	7430	20240829	-26.51	4670	20231024	16.92	7430	-26.51	20240829	5230	4.40	20240118	7430	-26.51	20240829	4850	12.58	20231026	0.59	N	079160	500	827 억	9642437	N	N	92	N	N
35	20241025	140703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5420	-220	5	-3.90	3321300870	604200	405.13	5680	5700	5410	7330	3950	5640	5497.02	5.82	-156718	5726	5682	5606	5562	5486	5705	5585	828	1690	500	4390	10	1	165580003	8974	-4.34	1.58	12	0.36	-1249.00	3441.00	7430	20240829	-27.05	4670	20231024	16.06	7430	-27.05	20240829	5230	3.63	20240118	7430	-27.05	20240829	4850	11.75	20231026	0.59	N	079160	500	827 억	9642437	N	N	92	N	N
36	20241025	130706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5440	-200	5	-3.55	3079309430	559677	375.28	5680	5700	5410	7330	3950	5640	5501.94	5.82	-145238	5726	5682	5606	5562	5486	5705	5585	828	1690	500	4390	10	1	165580003	9008	-4.36	1.58	12	0.34	-1249.00	3441.00	7430	20240829	-26.78	4670	20231024	16.49	7430	-26.78	20240829	5230	4.02	20240118	7430	-26.78	20240829	4850	12.16	20231026	0.59	N	079160	500	827 억	9642437	N	N	92	N	N
37	20241025	120708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5450	-190	5	-3.37	2610413150	473322	317.38	5680	5700	5440	7330	3950	5640	5515.09	5.82	-125204	5726	5682	5606	5562	5486	5705	5585	828	1690	500	4390	10	1	165580003	9024	-4.36	1.58	12	0.29	-1249.00	3441.00	7430	20240829	-26.65	4670	20231024	16.70	7430	-26.65	20240829	5230	4.21	20240118	7430	-26.65	20240829	4850	12.37	20231026	0.59	N	079160	500	827 억	9642437	N	N	92	N	N
38	20241025	110702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5490	-150	5	-2.66	1871332200	338111	226.71	5680	5700	5480	7330	3950	5640	5534.67	5.82	-113634	5726	5682	5606	5562	5486	5705	5585	828	1690	500	4390	10	1	165580003	9090	-4.40	1.60	12	0.20	-1249.00	3441.00	7430	20240829	-26.11	4670	20231024	17.56	7430	-26.11	20240829	5230	4.97	20240118	7430	-26.11	20240829	4850	13.20	20231026	0.59	N	079160	500	827 억	9642437	N	N	92	N	N
39	20241025	100705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5540	-100	5	-1.77	710718980	127391	85.42	5680	5700	5520	7330	3950	5640	5579.04	5.82	-63487	5726	5682	5606	5562	5486	5705	5585	828	1690	500	4390	10	1	165580003	9173	-4.44	1.61	12	0.08	-1249.00	3441.00	7430	20240829	-25.44	4670	20231024	18.63	7430	-25.44	20240829	5230	5.93	20240118	7430	-25.44	20240829	4850	14.23	20231026	0.59	N	079160	500	827 억	9642437	N	N	92	N	N
40	20241025	090705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-20	5	-0.35	155068520	27347	18.34	5680	5700	5610	7330	3950	5640	5670.40	5.82	-14461	5726	5682	5606	5562	5486	5705	5585	828	1690	500	4390	10	1	165580003	9306	-4.50	1.63	12	0.02	-1249.00	3441.00	7430	20240829	-24.36	4670	20231024	20.34	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	4850	15.88	20231026	0.59	N	079160	500	827 억	9642437	N	N	92	N	N
41	20241024	160652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	70	2	1.26	827056840	148039	48.55	5560	5650	5530	7240	3900	5570	5586.64	5.81	14316	5663	5616	5563	5516	5463	5590	5490	828	1670	500	4340	10	1	165580003	9339	-4.52	1.64	12	0.09	-1249.00	3441.00	7430	20240829	-24.09	4670	20231024	20.77	7430	-24.09	20240829	5230	7.84	20240118	7430	-24.09	20240829	4670	20.77	20231024	0.60	N	079160	500	827 억	9628126	N	N	92	N	N
42	20241024	150658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	50	2	0.90	769232280	137770	45.18	5560	5650	5530	7240	3900	5570	5583.45	5.81	12505	5663	5616	5563	5516	5463	5590	5490	828	1670	500	4340	10	1	165580003	9306	-4.50	1.63	12	0.08	-1249.00	3441.00	7430	20240829	-24.36	4670	20231024	20.34	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	4670	20.34	20231024	0.60	N	079160	500	827 억	9628126	N	N	29	N	N
43	20241024	140646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	20	2	0.36	520999420	93555	30.68	5560	5620	5530	7240	3900	5570	5568.91	5.81	11348	5663	5616	5563	5516	5463	5590	5490	828	1670	500	4340	10	1	165580003	9256	-4.48	1.62	12	0.06	-1249.00	3441.00	7430	20240829	-24.76	4670	20231024	19.70	7430	-24.76	20240829	5230	6.88	20240118	7430	-24.76	20240829	4670	19.70	20231024	0.60	N	079160	500	827 억	9628126	N	N	29	N	N
44	20241024	130657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	20	2	0.36	467863000	84061	27.57	5560	5620	5530	7240	3900	5570	5565.76	5.81	8451	5663	5616	5563	5516	5463	5590	5490	828	1670	500	4340	10	1	165580003	9256	-4.48	1.62	12	0.05	-1249.00	3441.00	7430	20240829	-24.76	4670	20231024	19.70	7430	-24.76	20240829	5230	6.88	20240118	7430	-24.76	20240829	4670	19.70	20231024	0.60	N	079160	500	827 억	9628126	N	N	29	N	N
45	20241024	120655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	50	2	0.90	365481490	65746	21.56	5560	5620	5530	7240	3900	5570	5558.99	5.81	6647	5663	5616	5563	5516	5463	5590	5490	828	1670	500	4340	10	1	165580003	9306	-4.50	1.63	12	0.04	-1249.00	3441.00	7430	20240829	-24.36	4670	20231024	20.34	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	4670	20.34	20231024	0.60	N	079160	500	827 억	9628126	N	N	29	N	N
46	20241024	110659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	-10	5	-0.18	243917470	43945	14.41	5560	5580	5530	7240	3900	5570	5550.52	5.81	1805	5663	5616	5563	5516	5463	5590	5490	828	1670	500	4340	10	1	165580003	9206	-4.45	1.62	12	0.03	-1249.00	3441.00	7430	20240829	-25.17	4670	20231024	19.06	7430	-25.17	20240829	5230	6.31	20240118	7430	-25.17	20240829	4670	19.06	20231024	0.60	N	079160	500	827 억	9628126	N	N	29	N	N
47	20241024	100707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	-10	5	-0.18	175402250	31625	10.37	5560	5580	5530	7240	3900	5570	5546.32	5.81	-1825	5663	5616	5563	5516	5463	5590	5490	828	1670	500	4340	10	1	165580003	9206	-4.45	1.62	12	0.02	-1249.00	3441.00	7430	20240829	-25.17	4670	20231024	19.06	7430	-25.17	20240829	5230	6.31	20240118	7430	-25.17	20240829	4670	19.06	20231024	0.60	N	079160	500	827 억	9628126	N	N	29	N	N
48	20241024	090729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5560	-10	5	-0.18	45726300	8224	2.70	5560	5580	5540	7240	3900	5570	5560.10	5.81	-3319	5663	5616	5563	5516	5463	5590	5490	828	1670	500	4340	10	1	165580003	9206	-4.45	1.62	12	0.00	-1249.00	3441.00	7430	20240829	-25.17	4670	20231024	19.06	7430	-25.17	20240829	5230	6.31	20240118	7430	-25.17	20240829	4670	19.06	20231024	0.60	N	079160	500	827 억	9628126	N	N	29	N	N
49	20241023	160656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	-10	5	-0.18	1683409450	302952	107.46	5580	5610	5510	7250	3910	5580	5556.66	5.84	-42939	5700	5640	5600	5540	5500	5620	5520	828	1670	500	4350	10	1	165580003	9223	-4.46	1.62	12	0.18	-1249.00	3441.00	7430	20240829	-25.03	4670	20231024	19.27	7430	-25.03	20240829	5230	6.50	20240118	7430	-25.03	20240829	4670	19.27	20231024	0.60	N	079160	500	827 억	9669816	N	N	29	N	N
50	20241023	150710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	0	3	0.00	1593432970	286820	101.74	5580	5610	5510	7250	3910	5580	5555.52	5.84	-44407	5700	5640	5600	5540	5500	5620	5520	828	1670	500	4350	10	1	165580003	9239	-4.47	1.62	12	0.17	-1249.00	3441.00	7430	20240829	-24.90	4670	20231024	19.49	7430	-24.90	20240829	5230	6.69	20240118	7430	-24.90	20240829	4670	19.49	20231024	0.60	N	079160	500	827 억	9669816	N	N	195	N	N
51	20241023	140713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	-10	5	-0.18	1423352740	256399	90.95	5580	5610	5510	7250	3910	5580	5551.32	5.84	-46252	5700	5640	5600	5540	5500	5620	5520	828	1670	500	4350	10	1	165580003	9223	-4.46	1.62	12	0.15	-1249.00	3441.00	7430	20240829	-25.03	4670	20231024	19.27	7430	-25.03	20240829	5230	6.50	20240118	7430	-25.03	20240829	4670	19.27	20231024	0.60	N	079160	500	827 억	9669816	N	N	195	N	N
52	20241023	130701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5550	-30	5	-0.54	1309323100	235899	83.68	5580	5610	5510	7250	3910	5580	5550.35	5.84	-56840	5700	5640	5600	5540	5500	5620	5520	828	1670	500	4350	10	1	165580003	9190	-4.44	1.61	12	0.14	-1249.00	3441.00	7430	20240829	-25.30	4670	20231024	18.84	7430	-25.30	20240829	5230	6.12	20240118	7430	-25.30	20240829	4670	18.84	20231024	0.60	N	079160	500	827 억	9669816	N	N	195	N	N
53	20241023	120658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	0	3	0.00	1130110620	203645	72.24	5580	5610	5510	7250	3910	5580	5549.42	5.84	-56032	5700	5640	5600	5540	5500	5620	5520	828	1670	500	4350	10	1	165580003	9239	-4.47	1.62	12	0.12	-1249.00	3441.00	7430	20240829	-24.90	4670	20231024	19.49	7430	-24.90	20240829	5230	6.69	20240118	7430	-24.90	20240829	4670	19.49	20231024	0.60	N	079160	500	827 억	9669816	N	N	195	N	N
54	20241023	110655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5530	-50	5	-0.90	1010014430	182094	64.59	5580	5610	5510	7250	3910	5580	5546.67	5.84	-60379	5700	5640	5600	5540	5500	5620	5520	828	1670	500	4350	10	1	165580003	9157	-4.43	1.61	12	0.11	-1249.00	3441.00	7430	20240829	-25.57	4670	20231024	18.42	7430	-25.57	20240829	5230	5.74	20240118	7430	-25.57	20240829	4670	18.42	20231024	0.60	N	079160	500	827 억	9669816	N	N	195	N	N
55	20241023	100658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5570	-10	5	-0.18	689838900	124231	44.07	5580	5610	5510	7250	3910	5580	5552.87	5.84	-56748	5700	5640	5600	5540	5500	5620	5520	828	1670	500	4350	10	1	165580003	9223	-4.46	1.62	12	0.08	-1249.00	3441.00	7430	20240829	-25.03	4670	20231024	19.27	7430	-25.03	20240829	5230	6.50	20240118	7430	-25.03	20240829	4670	19.27	20231024	0.60	N	079160	500	827 억	9669816	N	N	195	N	N
56	20241023	090659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	20	2	0.36	33687020	6018	2.13	5580	5610	5580	7250	3910	5580	5597.71	5.84	-805	5700	5640	5600	5540	5500	5620	5520	828	1670	500	4350	10	1	165580003	9272	-4.48	1.63	12	0.00	-1249.00	3441.00	7430	20240829	-24.63	4670	20231024	19.91	7430	-24.63	20240829	5230	7.07	20240118	7430	-24.63	20240829	4670	19.91	20231024	0.60	N	079160	500	827 억	9669816	N	N	195	N	N
57	20241022	160649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	-50	5	-0.89	1577032700	281531	173.35	5610	5660	5560	7310	3950	5630	5601.68	5.82	29388	5723	5676	5643	5596	5563	5660	5580	828	1680	500	4390	10	1	165580003	9239	-4.47	1.62	12	0.17	-1249.00	3441.00	7430	20240829	-24.90	4670	20231024	19.49	7430	-24.90	20240829	5230	6.69	20240118	7430	-24.90	20240829	4670	19.49	20231024	0.61	N	079160	500	827 억	9635648	N	N	195	N	N
58	20241022	150658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5590	-40	5	-0.71	1483188630	264726	163.00	5610	5660	5560	7310	3950	5630	5602.73	5.82	32584	5723	5676	5643	5596	5563	5660	5580	828	1680	500	4390	10	1	165580003	9256	-4.48	1.62	12	0.16	-1249.00	3441.00	7430	20240829	-24.76	4670	20231024	19.70	7430	-24.76	20240829	5230	6.88	20240118	7430	-24.76	20240829	4670	19.70	20231024	0.61	N	079160	500	827 억	9635648	N	N	29	N	N
59	20241022	140658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-20	5	-0.36	1306389890	233125	143.55	5610	5660	5560	7310	3950	5630	5603.82	5.82	32039	5723	5676	5643	5596	5563	5660	5580	828	1680	500	4390	10	1	165580003	9289	-4.49	1.63	12	0.14	-1249.00	3441.00	7430	20240829	-24.50	4670	20231024	20.13	7430	-24.50	20240829	5230	7.27	20240118	7430	-24.50	20240829	4670	20.13	20231024	0.61	N	079160	500	827 억	9635648	N	N	29	N	N
60	20241022	130659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-20	5	-0.36	1106446750	197456	121.58	5610	5660	5560	7310	3950	5630	5603.51	5.82	22818	5723	5676	5643	5596	5563	5660	5580	828	1680	500	4390	10	1	165580003	9289	-4.49	1.63	12	0.12	-1249.00	3441.00	7430	20240829	-24.50	4670	20231024	20.13	7430	-24.50	20240829	5230	7.27	20240118	7430	-24.50	20240829	4670	20.13	20231024	0.61	N	079160	500	827 억	9635648	N	N	29	N	N
61	20241022	120656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	0	3	0.00	985454640	175914	108.32	5610	5660	5560	7310	3950	5630	5601.91	5.82	21836	5723	5676	5643	5596	5563	5660	5580	828	1680	500	4390	10	1	165580003	9322	-4.51	1.64	12	0.11	-1249.00	3441.00	7430	20240829	-24.23	4670	20231024	20.56	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	4670	20.56	20231024	0.61	N	079160	500	827 억	9635648	N	N	29	N	N
62	20241022	110653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-10	5	-0.18	863672530	154260	94.98	5610	5660	5560	7310	3950	5630	5598.81	5.82	13222	5723	5676	5643	5596	5563	5660	5580	828	1680	500	4390	10	1	165580003	9306	-4.50	1.63	12	0.09	-1249.00	3441.00	7430	20240829	-24.36	4670	20231024	20.34	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	4670	20.34	20231024	0.61	N	079160	500	827 억	9635648	N	N	29	N	N
63	20241022	100655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	-30	5	-0.53	639718970	114176	70.30	5610	5660	5560	7310	3950	5630	5602.92	5.82	4408	5723	5676	5643	5596	5563	5660	5580	828	1680	500	4390	10	1	165580003	9272	-4.48	1.63	12	0.07	-1249.00	3441.00	7430	20240829	-24.63	4670	20231024	19.91	7430	-24.63	20240829	5230	7.07	20240118	7430	-24.63	20240829	4670	19.91	20231024	0.61	N	079160	500	827 억	9635648	N	N	29	N	N
64	20241022	090655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	10	2	0.18	76376930	13531	8.33	5610	5660	5610	7310	3950	5630	5644.59	5.82	-4598	5723	5676	5643	5596	5563	5660	5580	828	1680	500	4390	10	1	165580003	9339	-4.52	1.64	12	0.01	-1249.00	3441.00	7430	20240829	-24.09	4670	20231024	20.77	7430	-24.09	20240829	5230	7.84	20240118	7430	-24.09	20240829	4670	20.77	20231024	0.61	N	079160	500	827 억	9635648	N	N	29	N	N
65	20241021	160649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5630	30	2	0.54	916370970	162185	53.52	5690	5690	5610	7280	3920	5600	5650.19	5.81	17379	5720	5660	5620	5560	5520	5640	5540	828	1680	500	4360	10	1	165580003	9322	-4.51	1.64	12	0.10	-1249.00	3441.00	7430	20240829	-24.23	4670	20231024	20.56	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	4670	20.56	20231024	0.62	N	079160	500	827 억	9620379	N	N	29	N	N
66	20241021	150653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	50	2	0.89	807532890	142875	47.15	5690	5690	5610	7280	3920	5600	5652.02	5.81	16761	5720	5660	5620	5560	5520	5640	5540	828	1680	500	4360	10	1	165580003	9355	-4.52	1.64	12	0.09	-1249.00	3441.00	7430	20240829	-23.96	4670	20231024	20.99	7430	-23.96	20240829	5230	8.03	20240118	7430	-23.96	20240829	4670	20.99	20231024	0.62	N	079160	500	827 억	9620379	N	N	39	N	N
67	20241021	140655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	50	2	0.89	725216910	128302	42.34	5690	5690	5610	7280	3920	5600	5652.42	5.81	20547	5720	5660	5620	5560	5520	5640	5540	828	1680	500	4360	10	1	165580003	9355	-4.52	1.64	12	0.08	-1249.00	3441.00	7430	20240829	-23.96	4670	20231024	20.99	7430	-23.96	20240829	5230	8.03	20240118	7430	-23.96	20240829	4670	20.99	20231024	0.62	N	079160	500	827 억	9620379	N	N	39	N	N
68	20241021	130652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	50	2	0.89	655316700	115930	38.26	5690	5690	5610	7280	3920	5600	5652.69	5.81	20442	5720	5660	5620	5560	5520	5640	5540	828	1680	500	4360	10	1	165580003	9355	-4.52	1.64	12	0.07	-1249.00	3441.00	7430	20240829	-23.96	4670	20231024	20.99	7430	-23.96	20240829	5230	8.03	20240118	7430	-23.96	20240829	4670	20.99	20231024	0.62	N	079160	500	827 억	9620379	N	N	39	N	N
69	20241021	120653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	60	2	1.07	569803280	100790	33.26	5690	5690	5610	7280	3920	5600	5653.37	5.81	21057	5720	5660	5620	5560	5520	5640	5540	828	1680	500	4360	10	1	165580003	9372	-4.53	1.64	12	0.06	-1249.00	3441.00	7430	20240829	-23.82	4670	20231024	21.20	7430	-23.82	20240829	5230	8.22	20240118	7430	-23.82	20240829	4670	21.20	20231024	0.62	N	079160	500	827 억	9620379	N	N	39	N	N
70	20241021	110649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	60	2	1.07	514750140	91058	30.05	5690	5690	5610	7280	3920	5600	5652.99	5.81	19557	5720	5660	5620	5560	5520	5640	5540	828	1680	500	4360	10	1	165580003	9372	-4.53	1.64	12	0.05	-1249.00	3441.00	7430	20240829	-23.82	4670	20231024	21.20	7430	-23.82	20240829	5230	8.22	20240118	7430	-23.82	20240829	4670	21.20	20231024	0.62	N	079160	500	827 억	9620379	N	N	39	N	N
71	20241021	100652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	60	2	1.07	377725290	66863	22.07	5690	5690	5610	7280	3920	5600	5649.24	5.81	5600	5720	5660	5620	5560	5520	5640	5540	828	1680	500	4360	10	1	165580003	9372	-4.53	1.64	12	0.04	-1249.00	3441.00	7430	20240829	-23.82	4670	20231024	21.20	7430	-23.82	20240829	5230	8.22	20240118	7430	-23.82	20240829	4670	21.20	20231024	0.62	N	079160	500	827 억	9620379	N	N	39	N	N
72	20241021	090650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	50	2	0.89	143013800	25308	8.35	5690	5690	5610	7280	3920	5600	5650.93	5.81	6501	5720	5660	5620	5560	5520	5640	5540	828	1680	500	4360	10	1	165580003	9355	-4.52	1.64	12	0.02	-1249.00	3441.00	7430	20240829	-23.96	4670	20231024	20.99	7430	-23.96	20240829	5230	8.03	20240118	7430	-23.96	20240829	4670	20.99	20231024	0.62	N	079160	500	827 억	9620379	N	N	39	N	N
73	20241018	160649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	-70	5	-1.23	1685154680	300189	195.53	5670	5680	5580	7370	3970	5670	5613.66	5.86	-66210	5876	5772	5706	5602	5536	5825	5655	828	1700	500	4420	10	1	165580003	9272	-4.48	1.63	12	0.18	-1249.00	3441.00	7430	20240829	-24.63	4670	20231024	19.91	7430	-24.63	20240829	5230	7.07	20240118	7430	-24.63	20240829	4670	19.91	20231024	0.65	N	079160	500	827 억	9695387	N	N	39	N	N
74	20241018	150709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5610	-60	5	-1.06	1441500010	256666	167.18	5670	5680	5580	7370	3970	5670	5616.25	5.86	-59389	5876	5772	5706	5602	5536	5825	5655	828	1700	500	4420	10	1	165580003	9289	-4.49	1.63	12	0.16	-1249.00	3441.00	7430	20240829	-24.50	4670	20231024	20.13	7430	-24.50	20240829	5230	7.27	20240118	7430	-24.50	20240829	4670	20.13	20231024	0.65	N	079160	500	827 억	9695387	N	N	166	N	N
75	20241018	140708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5600	-70	5	-1.23	1334072550	237517	154.71	5670	5680	5580	7370	3970	5670	5616.75	5.86	-54431	5876	5772	5706	5602	5536	5825	5655	828	1700	500	4420	10	1	165580003	9272	-4.48	1.63	12	0.14	-1249.00	3441.00	7430	20240829	-24.63	4670	20231024	19.91	7430	-24.63	20240829	5230	7.07	20240118	7430	-24.63	20240829	4670	19.91	20231024	0.65	N	079160	500	827 억	9695387	N	N	166	N	N
76	20241018	130655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5580	-90	5	-1.59	1121779740	199549	129.98	5670	5680	5580	7370	3970	5670	5621.58	5.86	-50552	5876	5772	5706	5602	5536	5825	5655	828	1700	500	4420	10	1	165580003	9239	-4.47	1.62	12	0.12	-1249.00	3441.00	7430	20240829	-24.90	4670	20231024	19.49	7430	-24.90	20240829	5230	6.69	20240118	7430	-24.90	20240829	4670	19.49	20231024	0.65	N	079160	500	827 억	9695387	N	N	166	N	N
77	20241018	120703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-50	5	-0.88	504612920	89471	58.28	5670	5680	5620	7370	3970	5670	5639.96	5.86	-16132	5876	5772	5706	5602	5536	5825	5655	828	1700	500	4420	10	1	165580003	9306	-4.50	1.63	12	0.05	-1249.00	3441.00	7430	20240829	-24.36	4670	20231024	20.34	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	4670	20.34	20231024	0.65	N	079160	500	827 억	9695387	N	N	166	N	N
78	20241018	110659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5620	-50	5	-0.88	416952600	73890	48.13	5670	5680	5620	7370	3970	5670	5642.88	5.86	-8804	5876	5772	5706	5602	5536	5825	5655	828	1700	500	4420	10	1	165580003	9306	-4.50	1.63	12	0.04	-1249.00	3441.00	7430	20240829	-24.36	4670	20231024	20.34	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	4670	20.34	20231024	0.65	N	079160	500	827 억	9695387	N	N	166	N	N
79	20241018	100651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-10	5	-0.18	181137960	32017	20.85	5670	5680	5640	7370	3970	5670	5657.56	5.86	-371	5876	5772	5706	5602	5536	5825	5655	828	1700	500	4420	10	1	165580003	9372	-4.53	1.64	12	0.02	-1249.00	3441.00	7430	20240829	-23.82	4670	20231024	21.20	7430	-23.82	20240829	5230	8.22	20240118	7430	-23.82	20240829	4670	21.20	20231024	0.65	N	079160	500	827 억	9695387	N	N	166	N	N
80	20241018	090653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	0	3	0.00	22571430	3976	2.59	5670	5680	5670	7370	3970	5670	5676.92	5.86	-638	5876	5772	5706	5602	5536	5825	5655	828	1700	500	4420	10	1	165580003	9388	-4.54	1.65	12	0.00	-1249.00	3441.00	7430	20240829	-23.69	4670	20231024	21.41	7430	-23.69	20240829	5230	8.41	20240118	7430	-23.69	20240829	4670	21.41	20231024	0.65	N	079160	500	827 억	9695387	N	N	166	N	N
81	20241017	160652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	30	2	0.53	861215700	151862	60.75	5640	5810	5640	7330	3950	5640	5671.05	5.85	13371	5740	5690	5660	5610	5580	5675	5595	828	1690	500	4390	10	1	165580003	9388	-4.54	1.65	12	0.09	-1249.00	3441.00	7430	20240829	-23.69	4670	20231024	21.41	7430	-23.69	20240829	5230	8.41	20240118	7430	-23.69	20240829	4670	21.41	20231024	0.64	N	079160	500	827 억	9683018	N	N	166	N	N
82	20241017	150654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	50	2	0.89	805097650	141975	56.80	5640	5810	5640	7330	3950	5640	5670.70	5.85	12612	5740	5690	5660	5610	5580	5675	5595	828	1690	500	4390	10	1	165580003	9422	-4.56	1.65	12	0.09	-1249.00	3441.00	7430	20240829	-23.42	4670	20231024	21.84	7430	-23.42	20240829	5230	8.80	20240118	7430	-23.42	20240829	4670	21.84	20231024	0.64	N	079160	500	827 억	9683018	N	N	1962	N	N
83	20241017	140654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	30	2	0.53	672706020	118648	47.47	5640	5810	5640	7330	3950	5640	5669.77	5.85	8419	5740	5690	5660	5610	5580	5675	5595	828	1690	500	4390	10	1	165580003	9388	-4.54	1.65	12	0.07	-1249.00	3441.00	7430	20240829	-23.69	4670	20231024	21.41	7430	-23.69	20240829	5230	8.41	20240118	7430	-23.69	20240829	4670	21.41	20231024	0.64	N	079160	500	827 억	9683018	N	N	1962	N	N
84	20241017	130652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	30	2	0.53	538807150	94984	38.00	5640	5810	5640	7330	3950	5640	5672.62	5.85	4528	5740	5690	5660	5610	5580	5675	5595	828	1690	500	4390	10	1	165580003	9388	-4.54	1.65	12	0.06	-1249.00	3441.00	7430	20240829	-23.69	4670	20231024	21.41	7430	-23.69	20240829	5230	8.41	20240118	7430	-23.69	20240829	4670	21.41	20231024	0.64	N	079160	500	827 억	9683018	N	N	1962	N	N
85	20241017	120654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	20	2	0.35	493210560	86933	34.78	5640	5810	5640	7330	3950	5640	5673.46	5.85	5155	5740	5690	5660	5610	5580	5675	5595	828	1690	500	4390	10	1	165580003	9372	-4.53	1.64	12	0.05	-1249.00	3441.00	7430	20240829	-23.82	4670	20231024	21.20	7430	-23.82	20240829	5230	8.22	20240118	7430	-23.82	20240829	4670	21.20	20231024	0.64	N	079160	500	827 억	9683018	N	N	1962	N	N
86	20241017	110654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	10	2	0.18	411395050	72454	28.99	5640	5810	5640	7330	3950	5640	5678.03	5.85	1304	5740	5690	5660	5610	5580	5675	5595	828	1690	500	4390	10	1	165580003	9355	-4.52	1.64	12	0.04	-1249.00	3441.00	7430	20240829	-23.96	4670	20231024	20.99	7430	-23.96	20240829	5230	8.03	20240118	7430	-23.96	20240829	4670	20.99	20231024	0.64	N	079160	500	827 억	9683018	N	N	1962	N	N
87	20241017	100654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	20	2	0.35	332204140	58454	23.38	5640	5810	5640	7330	3950	5640	5683.18	5.85	3072	5740	5690	5660	5610	5580	5675	5595	828	1690	500	4390	10	1	165580003	9372	-4.53	1.64	12	0.04	-1249.00	3441.00	7430	20240829	-23.82	4670	20231024	21.20	7430	-23.82	20240829	5230	8.22	20240118	7430	-23.82	20240829	4670	21.20	20231024	0.64	N	079160	500	827 억	9683018	N	N	1962	N	N
88	20241017	090649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	10	2	0.18	29112670	5150	2.06	5640	5680	5640	7330	3950	5640	5652.99	5.85	1459	5740	5690	5660	5610	5580	5675	5595	828	1690	500	4390	10	1	165580003	9355	-4.52	1.64	12	0.00	-1249.00	3441.00	7430	20240829	-23.96	4670	20231024	20.99	7430	-23.96	20240829	5230	8.03	20240118	7430	-23.96	20240829	4670	20.99	20231024	0.64	N	079160	500	827 억	9683018	N	N	1962	N	N
89	20241016	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	-90	5	-1.57	1398730230	247224	74.30	5710	5710	5630	7440	4020	5730	5657.78	5.89	-61168	5976	5852	5776	5652	5576	5815	5615	828	1710	500	4460	10	1	165580003	9339	-4.52	1.64	12	0.15	-1249.00	3441.00	7430	20240829	-24.09	4670	20231024	20.77	7430	-24.09	20240829	5230	7.84	20240118	7430	-24.09	20240829	4670	20.77	20231024	0.65	N	079160	500	827 억	9752281	N	N	1962	N	N
90	20241016	150649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	-80	5	-1.40	1317608480	232844	69.98	5710	5710	5630	7440	4020	5730	5658.76	5.89	-58164	5976	5852	5776	5652	5576	5815	5615	828	1710	500	4460	10	1	165580003	9355	-4.52	1.64	12	0.14	-1249.00	3441.00	7430	20240829	-23.96	4670	20231024	20.99	7430	-23.96	20240829	5230	8.03	20240118	7430	-23.96	20240829	4670	20.99	20231024	0.65	N	079160	500	827 억	9752281	N	N	112	N	N
91	20241016	140650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-70	5	-1.22	1193750170	210926	63.39	5710	5710	5630	7440	4020	5730	5659.57	5.89	-51372	5976	5852	5776	5652	5576	5815	5615	828	1710	500	4460	10	1	165580003	9372	-4.53	1.64	12	0.13	-1249.00	3441.00	7430	20240829	-23.82	4670	20231024	21.20	7430	-23.82	20240829	5230	8.22	20240118	7430	-23.82	20240829	4670	21.20	20231024	0.65	N	079160	500	827 억	9752281	N	N	112	N	N
92	20241016	130647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	-80	5	-1.40	1074009150	189714	57.01	5710	5710	5630	7440	4020	5730	5661.20	5.89	-43130	5976	5852	5776	5652	5576	5815	5615	828	1710	500	4460	10	1	165580003	9355	-4.52	1.64	12	0.11	-1249.00	3441.00	7430	20240829	-23.96	4670	20231024	20.99	7430	-23.96	20240829	5230	8.03	20240118	7430	-23.96	20240829	4670	20.99	20231024	0.65	N	079160	500	827 억	9752281	N	N	112	N	N
93	20241016	120648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-70	5	-1.22	821648170	145029	43.59	5710	5710	5640	7440	4020	5730	5665.41	5.89	-34559	5976	5852	5776	5652	5576	5815	5615	828	1710	500	4460	10	1	165580003	9372	-4.53	1.64	12	0.09	-1249.00	3441.00	7430	20240829	-23.82	4670	20231024	21.20	7430	-23.82	20240829	5230	8.22	20240118	7430	-23.82	20240829	4670	21.20	20231024	0.65	N	079160	500	827 억	9752281	N	N	112	N	N
94	20241016	110646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	-90	5	-1.57	695736240	122747	36.89	5710	5710	5640	7440	4020	5730	5668.05	5.89	-23928	5976	5852	5776	5652	5576	5815	5615	828	1710	500	4460	10	1	165580003	9339	-4.52	1.64	12	0.07	-1249.00	3441.00	7430	20240829	-24.09	4670	20231024	20.77	7430	-24.09	20240829	5230	7.84	20240118	7430	-24.09	20240829	4670	20.77	20231024	0.65	N	079160	500	827 억	9752281	N	N	112	N	N
95	20241016	100647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5680	-50	5	-0.87	222414480	39103	11.75	5710	5710	5670	7440	4020	5730	5687.91	5.89	-11471	5976	5852	5776	5652	5576	5815	5615	828	1710	500	4460	10	1	165580003	9405	-4.55	1.65	12	0.02	-1249.00	3441.00	7430	20240829	-23.55	4670	20231024	21.63	7430	-23.55	20240829	5230	8.60	20240118	7430	-23.55	20240829	4670	21.63	20231024	0.65	N	079160	500	827 억	9752281	N	N	112	N	N
96	20241016	090648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	-60	5	-1.05	42687830	7499	2.25	5710	5710	5670	7440	4020	5730	5692.47	5.89	-2240	5976	5852	5776	5652	5576	5815	5615	828	1710	500	4460	10	1	165580003	9388	-4.54	1.65	12	0.00	-1249.00	3441.00	7430	20240829	-23.69	4670	20231024	21.41	7430	-23.69	20240829	5230	8.41	20240118	7430	-23.69	20240829	4670	21.41	20231024	0.65	N	079160	500	827 억	9752281	N	N	112	N	N
97	20241015	160643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5730	30	2	0.53	1901590010	330026	84.06	5750	5900	5700	7410	3990	5700	5762.00	5.90	-14075	5800	5750	5670	5620	5540	5710	5580	828	1710	500	4440	10	1	165579956	9488	-4.59	1.67	12	0.20	-1249.00	3441.00	7430	20240829	-22.88	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.65	N	079160	500	827 억	9771734	N	N	112	N	N
98	20241015	150650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5730	30	2	0.53	1811721380	314330	80.06	5750	5900	5700	7410	3990	5700	5763.76	5.90	-13535	5800	5750	5670	5620	5540	5710	5580	828	1710	500	4440	10	1	165579956	9488	-4.59	1.67	12	0.19	-1249.00	3441.00	7430	20240829	-22.88	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.65	N	079160	500	827 억	9771734	N	N	1	N	N
99	20241015	140649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5730	30	2	0.53	1617215810	280337	71.40	5750	5900	5700	7410	3990	5700	5768.83	5.90	-11123	5800	5750	5670	5620	5540	5710	5580	828	1710	500	4440	10	1	165579956	9488	-4.59	1.67	12	0.17	-1249.00	3441.00	7430	20240829	-22.88	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.65	N	079160	500	827 억	9771734	N	N	1	N	N
100	20241015	130646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	40	2	0.70	1500539550	259976	66.22	5750	5900	5700	7410	3990	5700	5771.84	5.90	-13321	5800	5750	5670	5620	5540	5710	5580	828	1710	500	4440	10	1	165579956	9504	-4.60	1.67	12	0.16	-1249.00	3441.00	7430	20240829	-22.75	4670	20231024	22.91	7430	-22.75	20240829	5230	9.75	20240118	7430	-22.75	20240829	4670	22.91	20231024	0.65	N	079160	500	827 억	9771734	N	N	1	N	N
101	20241015	120647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5710	10	2	0.18	1427514460	247233	62.97	5750	5900	5700	7410	3990	5700	5773.96	5.90	-12589	5800	5750	5670	5620	5540	5710	5580	828	1710	500	4440	10	1	165579956	9455	-4.57	1.66	12	0.15	-1249.00	3441.00	7430	20240829	-23.15	4670	20231024	22.27	7430	-23.15	20240829	5230	9.18	20240118	7430	-23.15	20240829	4670	22.27	20231024	0.65	N	079160	500	827 억	9771734	N	N	1	N	N
102	20241015	110655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	40	2	0.70	1284896270	222286	56.62	5750	5900	5700	7410	3990	5700	5780.37	5.90	-13118	5800	5750	5670	5620	5540	5710	5580	828	1710	500	4440	10	1	165579956	9504	-4.60	1.67	12	0.13	-1249.00	3441.00	7430	20240829	-22.75	4670	20231024	22.91	7430	-22.75	20240829	5230	9.75	20240118	7430	-22.75	20240829	4670	22.91	20231024	0.65	N	079160	500	827 억	9771734	N	N	1	N	N
103	20241015	100647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5760	60	2	1.05	1072211680	185213	47.18	5750	5900	5710	7410	3990	5700	5789.07	5.90	-11793	5800	5750	5670	5620	5540	5710	5580	828	1710	500	4440	10	1	165579956	9537	-4.61	1.67	12	0.11	-1249.00	3441.00	7430	20240829	-22.48	4670	20231024	23.34	7430	-22.48	20240829	5230	10.13	20240118	7430	-22.48	20240829	4670	23.34	20231024	0.65	N	079160	500	827 억	9771734	N	N	1	N	N
104	20241015	090646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5810	110	2	1.93	451162440	77482	19.74	5750	5900	5750	7410	3990	5700	5822.80	5.90	15554	5800	5750	5670	5620	5540	5710	5580	828	1710	500	4440	10	1	165579956	9620	-4.65	1.69	12	0.05	-1249.00	3441.00	7430	20240829	-21.80	4670	20231024	24.41	7430	-21.80	20240829	5230	11.09	20240118	7430	-21.80	20240829	4670	24.41	20231024	0.65	N	079160	500	827 억	9771734	N	N	1	N	N
105	20241014	160631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	-20	5	-0.35	2167142300	383776	149.45	5720	5720	5590	7430	4010	5720	5646.35	5.92	-37029	5833	5776	5733	5676	5633	5755	5655	828	1710	500	4460	10	1	165579956	9438	-4.56	1.66	12	0.23	-1249.00	3441.00	7430	20240829	-23.28	4670	20231024	22.06	7430	-23.28	20240829	5230	8.99	20240118	7430	-23.28	20240829	4670	22.06	20231024	0.64	N	079160	500	827 억	9810463	N	N	1	N	N
106	20241014	150640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5670	-50	5	-0.87	1980635130	350995	136.68	5720	5720	5590	7430	4010	5720	5642.92	5.92	-43326	5833	5776	5733	5676	5633	5755	5655	828	1710	500	4460	10	1	165579956	9388	-4.54	1.65	12	0.21	-1249.00	3441.00	7430	20240829	-23.69	4670	20231024	21.41	7430	-23.69	20240829	5230	8.41	20240118	7430	-23.69	20240829	4670	21.41	20231024	0.64	N	079160	500	827 억	9810463	N	N	41	N	N
107	20241014	140639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-60	5	-1.05	1814732860	321734	125.29	5720	5720	5590	7430	4010	5720	5640.48	5.92	-51498	5833	5776	5733	5676	5633	5755	5655	828	1710	500	4460	10	1	165579956	9372	-4.53	1.64	12	0.19	-1249.00	3441.00	7430	20240829	-23.82	4670	20231024	21.20	7430	-23.82	20240829	5230	8.22	20240118	7430	-23.82	20240829	4670	21.20	20231024	0.64	N	079160	500	827 억	9810463	N	N	41	N	N
108	20241014	130639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-60	5	-1.05	1617635170	286836	111.70	5720	5720	5590	7430	4010	5720	5639.58	5.92	-64837	5833	5776	5733	5676	5633	5755	5655	828	1710	500	4460	10	1	165579956	9372	-4.53	1.64	12	0.17	-1249.00	3441.00	7430	20240829	-23.82	4670	20231024	21.20	7430	-23.82	20240829	5230	8.22	20240118	7430	-23.82	20240829	4670	21.20	20231024	0.64	N	079160	500	827 억	9810463	N	N	41	N	N
109	20241014	120631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5660	-60	5	-1.05	1528315430	271050	105.55	5720	5720	5590	7430	4010	5720	5638.50	5.92	-63922	5833	5776	5733	5676	5633	5755	5655	828	1710	500	4460	10	1	165579956	9372	-4.53	1.64	12	0.16	-1249.00	3441.00	7430	20240829	-23.82	4670	20231024	21.20	7430	-23.82	20240829	5230	8.22	20240118	7430	-23.82	20240829	4670	21.20	20231024	0.64	N	079160	500	827 억	9810463	N	N	41	N	N
110	20241014	110632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5650	-70	5	-1.22	1413887180	250778	97.66	5720	5720	5590	7430	4010	5720	5638.00	5.92	-63051	5833	5776	5733	5676	5633	5755	5655	828	1710	500	4460	10	1	165579956	9355	-4.52	1.64	12	0.15	-1249.00	3441.00	7430	20240829	-23.96	4670	20231024	20.99	7430	-23.96	20240829	5230	8.03	20240118	7430	-23.96	20240829	4670	20.99	20231024	0.64	N	079160	500	827 억	9810463	N	N	41	N	N
111	20241014	100631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5640	-80	5	-1.40	779880090	137810	53.66	5720	5720	5620	7430	4010	5720	5659.10	5.92	-32090	5833	5776	5733	5676	5633	5755	5655	828	1710	500	4460	10	1	165579956	9339	-4.52	1.64	12	0.08	-1249.00	3441.00	7430	20240829	-24.09	4670	20231024	20.77	7430	-24.09	20240829	5230	7.84	20240118	7430	-24.09	20240829	4670	20.77	20231024	0.64	N	079160	500	827 억	9810463	N	N	41	N	N
112	20241014	090636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5690	-30	5	-0.52	94533470	16626	6.47	5720	5720	5650	7430	4010	5720	5685.88	5.92	53	5833	5776	5733	5676	5633	5755	5655	828	1710	500	4460	10	1	165579956	9421	-4.56	1.65	12	0.01	-1249.00	3441.00	7430	20240829	-23.42	4670	20231024	21.84	7430	-23.42	20240829	5230	8.80	20240118	7430	-23.42	20240829	4670	21.84	20231024	0.64	N	079160	500	827 억	9810463	N	N	41	N	N
113	20241011	160622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5720	-40	5	-0.69	1460773610	254806	116.80	5770	5790	5690	7480	4040	5760	5732.89	5.96	-55759	5840	5800	5750	5710	5660	5820	5730	828	1720	500	4490	10	1	165579956	9471	-4.58	1.66	12	0.15	-1249.00	3441.00	7430	20240829	-23.01	4670	20231024	22.48	7430	-23.01	20240829	5230	9.37	20240118	7430	-23.01	20240829	4670	22.48	20231024	0.63	N	079160	500	827 억	9867581	N	N	41	N	N
114	20241011	150632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5720	-40	5	-0.69	1134752370	197645	90.60	5770	5790	5710	7480	4040	5760	5741.37	5.96	-50307	5840	5800	5750	5710	5660	5820	5730	828	1720	500	4490	10	1	165579956	9471	-4.58	1.66	12	0.12	-1249.00	3441.00	7430	20240829	-23.01	4670	20231024	22.48	7430	-23.01	20240829	5230	9.37	20240118	7430	-23.01	20240829	4670	22.48	20231024	0.63	N	079160	500	827 억	9867581	N	N	0	N	N
115	20241011	140633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	-20	5	-0.35	735969790	127919	58.64	5770	5790	5720	7480	4040	5760	5753.40	5.96	-35727	5840	5800	5750	5710	5660	5820	5730	828	1720	500	4490	10	1	165579956	9504	-4.60	1.67	12	0.08	-1249.00	3441.00	7430	20240829	-22.75	4670	20231024	22.91	7430	-22.75	20240829	5230	9.75	20240118	7430	-22.75	20240829	4670	22.91	20231024	0.63	N	079160	500	827 억	9867581	N	N	0	N	N
116	20241011	130633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5730	-30	5	-0.52	647979240	112586	51.61	5770	5790	5720	7480	4040	5760	5755.42	5.96	-30458	5840	5800	5750	5710	5660	5820	5730	828	1720	500	4490	10	1	165579956	9488	-4.59	1.67	12	0.07	-1249.00	3441.00	7430	20240829	-22.88	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.63	N	079160	500	827 억	9867581	N	N	0	N	N
117	20241011	120630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5730	-30	5	-0.52	539704420	93708	42.95	5770	5790	5720	7480	4040	5760	5759.43	5.96	-19336	5840	5800	5750	5710	5660	5820	5730	828	1720	500	4490	10	1	165579956	9488	-4.59	1.67	12	0.06	-1249.00	3441.00	7430	20240829	-22.88	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.63	N	079160	500	827 억	9867581	N	N	0	N	N
118	20241011	110628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5770	10	2	0.17	356711180	61834	28.34	5770	5790	5750	7480	4040	5760	5768.85	5.96	-18364	5840	5800	5750	5710	5660	5820	5730	828	1720	500	4490	10	1	165579956	9554	-4.62	1.68	12	0.04	-1249.00	3441.00	7430	20240829	-22.34	4670	20231024	23.55	7430	-22.34	20240829	5230	10.33	20240118	7430	-22.34	20240829	4670	23.55	20231024	0.63	N	079160	500	827 억	9867581	N	N	0	N	N
119	20241011	100637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5770	10	2	0.17	246318020	42680	19.56	5770	5790	5760	7480	4040	5760	5771.28	5.96	-14250	5840	5800	5750	5710	5660	5820	5730	828	1720	500	4490	10	1	165579956	9554	-4.62	1.68	12	0.03	-1249.00	3441.00	7430	20240829	-22.34	4670	20231024	23.55	7430	-22.34	20240829	5230	10.33	20240118	7430	-22.34	20240829	4670	23.55	20231024	0.63	N	079160	500	827 억	9867581	N	N	0	N	N
120	20241011	090633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5780	20	2	0.35	68891490	11918	5.46	5770	5790	5760	7480	4040	5760	5780.46	5.96	-4552	5840	5800	5750	5710	5660	5820	5730	828	1720	500	4490	10	1	165579956	9571	-4.63	1.68	12	0.01	-1249.00	3441.00	7430	20240829	-22.21	4670	20231024	23.77	7430	-22.21	20240829	5230	10.52	20240118	7430	-22.21	20240829	4670	23.77	20231024	0.63	N	079160	500	827 억	9867581	N	N	0	N	N
121	20241010	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5760	60	2	1.05	1246417980	216729	73.63	5700	5790	5700	7410	3990	5700	5751.04	5.99	-18802	5813	5756	5723	5666	5633	5745	5655	828	1710	500	4440	10	1	165579956	9537	-4.61	1.67	12	0.13	-1249.00	3441.00	7430	20240829	-22.48	4670	20231024	23.34	7430	-22.48	20240829	5230	10.13	20240118	7430	-22.48	20240829	4670	23.34	20231024	0.63	N	079160	500	827 억	9916913	N	N	215	N	N
122	20241010	150657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5750	50	2	0.88	1170285340	203488	69.13	5700	5790	5700	7410	3990	5700	5751.13	5.99	-16262	5813	5756	5723	5666	5633	5745	5655	828	1710	500	4440	10	1	165579956	9521	-4.60	1.67	12	0.12	-1249.00	3441.00	7430	20240829	-22.61	4670	20231024	23.13	7430	-22.61	20240829	5230	9.94	20240118	7430	-22.61	20240829	4670	23.13	20231024	0.63	N	079160	500	827 억	9916913	N	N	215	N	N
123	20241010	140651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5770	70	2	1.23	1007690790	175263	59.54	5700	5790	5700	7410	3990	5700	5749.59	5.99	-7358	5813	5756	5723	5666	5633	5745	5655	828	1710	500	4440	10	1	165579956	9554	-4.62	1.68	12	0.11	-1249.00	3441.00	7430	20240829	-22.34	4670	20231024	23.55	7430	-22.34	20240829	5230	10.33	20240118	7430	-22.34	20240829	4670	23.55	20231024	0.63	N	079160	500	827 억	9916913	N	N	215	N	N
124	20241010	130650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5760	60	2	1.05	853925490	148566	50.47	5700	5790	5700	7410	3990	5700	5747.79	5.99	-4060	5813	5756	5723	5666	5633	5745	5655	828	1710	500	4440	10	1	165579956	9537	-4.61	1.67	12	0.09	-1249.00	3441.00	7430	20240829	-22.48	4670	20231024	23.34	7430	-22.48	20240829	5230	10.13	20240118	7430	-22.48	20240829	4670	23.34	20231024	0.63	N	079160	500	827 억	9916913	N	N	215	N	N
125	20241010	120650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5760	60	2	1.05	748119370	130211	44.24	5700	5790	5700	7410	3990	5700	5745.44	5.99	-5024	5813	5756	5723	5666	5633	5745	5655	828	1710	500	4440	10	1	165579956	9537	-4.61	1.67	12	0.08	-1249.00	3441.00	7430	20240829	-22.48	4670	20231024	23.34	7430	-22.48	20240829	5230	10.13	20240118	7430	-22.48	20240829	4670	23.34	20231024	0.63	N	079160	500	827 억	9916913	N	N	215	N	N
126	20241010	110649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5750	50	2	0.88	501524030	87481	29.72	5700	5770	5700	7410	3990	5700	5732.95	5.99	-11527	5813	5756	5723	5666	5633	5745	5655	828	1710	500	4440	10	1	165579956	9521	-4.60	1.67	12	0.05	-1249.00	3441.00	7430	20240829	-22.61	4670	20231024	23.13	7430	-22.61	20240829	5230	9.94	20240118	7430	-22.61	20240829	4670	23.13	20231024	0.63	N	079160	500	827 억	9916913	N	N	215	N	N
127	20241010	100649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	40	2	0.70	341931510	59700	20.28	5700	5770	5700	7410	3990	5700	5727.50	5.99	-6400	5813	5756	5723	5666	5633	5745	5655	828	1710	500	4440	10	1	165579956	9504	-4.60	1.67	12	0.04	-1249.00	3441.00	7430	20240829	-22.75	4670	20231024	22.91	7430	-22.75	20240829	5230	9.75	20240118	7430	-22.75	20240829	4670	22.91	20231024	0.63	N	079160	500	827 억	9916913	N	N	215	N	N
128	20241010	090651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	40	2	0.70	50086420	8760	2.98	5700	5750	5700	7410	3990	5700	5717.63	5.99	525	5813	5756	5723	5666	5633	5745	5655	828	1710	500	4440	10	1	165579956	9504	-4.60	1.67	12	0.01	-1249.00	3441.00	7430	20240829	-22.75	4670	20231024	22.91	7430	-22.75	20240829	5230	9.75	20240118	7430	-22.75	20240829	4670	22.91	20231024	0.63	N	079160	500	827 억	9916913	N	N	215	N	N
129	20241008	160645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5700	0	3	0.00	1656384750	288728	111.75	5700	5780	5690	7410	3990	5700	5736.97	6.03	-31477	5800	5750	5710	5660	5620	5730	5640	828	1710	500	4440	10	1	165579956	9438	-4.56	1.66	12	0.17	-1249.00	3441.00	7430	20240829	-23.28	4670	20231024	22.06	7430	-23.28	20240829	5230	8.99	20240118	7430	-23.28	20240829	4670	22.06	20231024	0.62	N	079160	500	827 억	9976763	N	N	215	N	N
130	20241008	150649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	40	2	0.70	1235240310	214886	83.17	5700	5780	5690	7410	3990	5700	5748.39	6.03	2804	5800	5750	5710	5660	5620	5730	5640	828	1710	500	4440	10	1	165579956	9504	-4.60	1.67	12	0.13	-1249.00	3441.00	7430	20240829	-22.75	4670	20231024	22.91	7430	-22.75	20240829	5230	9.75	20240118	7430	-22.75	20240829	4670	22.91	20231024	0.62	N	079160	500	827 억	9976763	N	N	144	N	N
131	20241008	140647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5730	30	2	0.53	1096615820	190746	73.83	5700	5780	5690	7410	3990	5700	5749.14	6.03	4564	5800	5750	5710	5660	5620	5730	5640	828	1710	500	4440	10	1	165579956	9488	-4.59	1.67	12	0.12	-1249.00	3441.00	7430	20240829	-22.88	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.62	N	079160	500	827 억	9976763	N	N	144	N	N
132	20241008	130646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	40	2	0.70	942925350	163941	63.45	5700	5780	5690	7410	3990	5700	5751.67	6.03	6949	5800	5750	5710	5660	5620	5730	5640	828	1710	500	4440	10	1	165579956	9504	-4.60	1.67	12	0.10	-1249.00	3441.00	7430	20240829	-22.75	4670	20231024	22.91	7430	-22.75	20240829	5230	9.75	20240118	7430	-22.75	20240829	4670	22.91	20231024	0.62	N	079160	500	827 억	9976763	N	N	144	N	N
133	20241008	120647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5730	30	2	0.53	844427830	146758	56.80	5700	5780	5690	7410	3990	5700	5753.95	6.03	5477	5800	5750	5710	5660	5620	5730	5640	828	1710	500	4440	10	1	165579956	9488	-4.59	1.67	12	0.09	-1249.00	3441.00	7430	20240829	-22.88	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.62	N	079160	500	827 억	9976763	N	N	144	N	N
134	20241008	110646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5750	50	2	0.88	635975560	110436	42.74	5700	5780	5690	7410	3990	5700	5758.87	6.03	8359	5800	5750	5710	5660	5620	5730	5640	828	1710	500	4440	10	1	165579956	9521	-4.60	1.67	12	0.07	-1249.00	3441.00	7430	20240829	-22.61	4670	20231024	23.13	7430	-22.61	20240829	5230	9.94	20240118	7430	-22.61	20240829	4670	23.13	20231024	0.62	N	079160	500	827 억	9976763	N	N	144	N	N
135	20241008	100648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5770	70	2	1.23	471424340	81863	31.69	5700	5780	5690	7410	3990	5700	5758.83	6.03	13647	5800	5750	5710	5660	5620	5730	5640	828	1710	500	4440	10	1	165579956	9554	-4.62	1.68	12	0.05	-1249.00	3441.00	7430	20240829	-22.34	4670	20231024	23.55	7430	-22.34	20240829	5230	10.33	20240118	7430	-22.34	20240829	4670	23.55	20231024	0.62	N	079160	500	827 억	9976763	N	N	144	N	N
136	20241008	090646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	5740	40	2	0.70	68017270	11880	4.60	5700	5750	5690	7410	3990	5700	5725.76	6.03	4047	5800	5750	5710	5660	5620	5730	5640	828	1710	500	4440	10	1	165579956	9504	-4.60	1.67	12	0.01	-1249.00	3441.00	7430	20240829	-22.75	4670	20231024	22.91	7430	-22.75	20240829	5230	9.75	20240118	7430	-22.75	20240829	4670	22.91	20231024	0.62	N	079160	500	827 억	9976763	N	N	144	N	N
137	20241007	160648	57	100.00	KOSPI	서비스업	N	N	N	N		N	5700	-10	5	-0.18	1442107010	252220	58.43	5750	5760	5670	7420	4000	5710	5717.77	6.04	-5633	5823	5766	5713	5656	5603	5795	5685	828	1710	500	4450	10	1	165579956	9438	-4.56	1.66	12	0.15	-1249.00	3441.00	7640	20230922	-25.39	4670	20231024	22.06	7430	-23.28	20240829	5230	8.99	20240118	7430	-23.28	20240829	4670	22.06	20231024	0.64	N	079160	500	827 억	9993239	N	N	144	N	N
138	20241007	150626	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	20	2	0.35	1305637940	228317	52.89	5750	5760	5670	7420	4000	5710	5718.54	6.04	-390	5823	5766	5713	5656	5603	5795	5685	828	1710	500	4450	10	1	165579956	9488	-4.59	1.67	12	0.14	-1249.00	3441.00	7640	20230922	-25.00	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.64	N	079160	500	827 억	9993239	N	N	188	N	N
139	20241007	140652	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	20	2	0.35	1161515180	203166	47.07	5750	5760	5670	7420	4000	5710	5717.08	6.04	4653	5823	5766	5713	5656	5603	5795	5685	828	1710	500	4450	10	1	165579956	9488	-4.59	1.67	12	0.12	-1249.00	3441.00	7640	20230922	-25.00	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.64	N	079160	500	827 억	9993239	N	N	188	N	N
140	20241007	130627	57	100.00	KOSPI	서비스업	N	N	N	N		N	5750	40	2	0.70	967263540	169347	39.23	5750	5760	5670	7420	4000	5710	5711.73	6.04	3670	5823	5766	5713	5656	5603	5795	5685	828	1710	500	4450	10	1	165579956	9521	-4.60	1.67	12	0.10	-1249.00	3441.00	7640	20230922	-24.74	4670	20231024	23.13	7430	-22.61	20240829	5230	9.94	20240118	7430	-22.61	20240829	4670	23.13	20231024	0.64	N	079160	500	827 억	9993239	N	N	188	N	N
141	20241007	120700	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	10	2	0.18	726475360	127345	29.50	5750	5760	5670	7420	4000	5710	5704.77	6.04	-8769	5823	5766	5713	5656	5603	5795	5685	828	1710	500	4450	10	1	165579956	9471	-4.58	1.66	12	0.08	-1249.00	3441.00	7640	20230922	-25.13	4670	20231024	22.48	7430	-23.01	20240829	5230	9.37	20240118	7430	-23.01	20240829	4670	22.48	20231024	0.64	N	079160	500	827 억	9993239	N	N	188	N	N
142	20241007	110618	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	10	2	0.18	643472010	112824	26.14	5750	5760	5670	7420	4000	5710	5703.31	6.04	-11277	5823	5766	5713	5656	5603	5795	5685	828	1710	500	4450	10	1	165579956	9471	-4.58	1.66	12	0.07	-1249.00	3441.00	7640	20230922	-25.13	4670	20231024	22.48	7430	-23.01	20240829	5230	9.37	20240118	7430	-23.01	20240829	4670	22.48	20231024	0.64	N	079160	500	827 억	9993239	N	N	188	N	N
143	20241007	100618	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	20	2	0.35	509108030	89342	20.70	5750	5760	5670	7420	4000	5710	5698.39	6.04	-9250	5823	5766	5713	5656	5603	5795	5685	828	1710	500	4450	10	1	165579956	9488	-4.59	1.67	12	0.05	-1249.00	3441.00	7640	20230922	-25.00	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.64	N	079160	500	827 억	9993239	N	N	188	N	N
144	20241007	090651	57	100.00	KOSPI	서비스업	N	N	N	N		N	5700	-10	5	-0.18	76480760	13371	3.10	5750	5760	5680	7420	4000	5710	5720.05	6.04	-3559	5823	5766	5713	5656	5603	5795	5685	828	1710	500	4450	10	1	165579956	9438	-4.56	1.66	12	0.01	-1249.00	3441.00	7640	20230922	-25.39	4670	20231024	22.06	7430	-23.28	20240829	5230	8.99	20240118	7430	-23.28	20240829	4670	22.06	20231024	0.64	N	079160	500	827 억	9993239	N	N	188	N	N
145	20241004	160600	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	0	3	0.00	2434178700	427190	74.48	5690	5770	5660	7420	4000	5710	5698.05	6.06	-37910	5916	5812	5736	5632	5556	5775	5595	828	1710	500	4450	10	1	165579956	9455	-4.57	1.66	12	0.26	-1249.00	3441.00	7640	20230922	-25.26	4670	20231024	22.27	7430	-23.15	20240829	5230	9.18	20240118	7430	-23.15	20240829	4670	22.27	20231024	0.53	N	079160	500	827 억	10032212	N	N	188	N	N
146	20241004	150607	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	10	2	0.18	2314150420	406188	70.81	5690	5770	5660	7420	4000	5710	5697.24	6.06	-34791	5916	5812	5736	5632	5556	5775	5595	828	1710	500	4450	10	1	165579956	9471	-4.58	1.66	12	0.25	-1249.00	3441.00	7640	20230922	-25.13	4670	20231024	22.48	7430	-23.01	20240829	5230	9.37	20240118	7430	-23.01	20240829	4670	22.48	20231024	0.53	N	079160	500	827 억	10032212	N	N	350	N	N
147	20241004	140608	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	-30	5	-0.53	1997459950	350646	61.13	5690	5770	5660	7420	4000	5710	5696.51	6.06	-37770	5916	5812	5736	5632	5556	5775	5595	828	1710	500	4450	10	1	165579956	9405	-4.55	1.65	12	0.21	-1249.00	3441.00	7640	20230922	-25.65	4670	20231024	21.63	7430	-23.55	20240829	5230	8.60	20240118	7430	-23.55	20240829	4670	21.63	20231024	0.53	N	079160	500	827 억	10032212	N	N	350	N	N
148	20241004	130605	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	-30	5	-0.53	1746241570	306398	53.42	5690	5770	5660	7420	4000	5710	5699.26	6.06	-32656	5916	5812	5736	5632	5556	5775	5595	828	1710	500	4450	10	1	165579956	9405	-4.55	1.65	12	0.19	-1249.00	3441.00	7640	20230922	-25.65	4670	20231024	21.63	7430	-23.55	20240829	5230	8.60	20240118	7430	-23.55	20240829	4670	21.63	20231024	0.53	N	079160	500	827 억	10032212	N	N	350	N	N
149	20241004	120605	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	-30	5	-0.53	1379326410	241792	42.15	5690	5770	5660	7420	4000	5710	5704.60	6.06	-27611	5916	5812	5736	5632	5556	5775	5595	828	1710	500	4450	10	1	165579956	9405	-4.55	1.65	12	0.15	-1249.00	3441.00	7640	20230922	-25.65	4670	20231024	21.63	7430	-23.55	20240829	5230	8.60	20240118	7430	-23.55	20240829	4670	21.63	20231024	0.53	N	079160	500	827 억	10032212	N	N	350	N	N
150	20241004	110601	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	0	3	0.00	984647560	172390	30.05	5690	5770	5660	7420	4000	5710	5711.74	6.06	-25936	5916	5812	5736	5632	5556	5775	5595	828	1710	500	4450	10	1	165579956	9455	-4.57	1.66	12	0.10	-1249.00	3441.00	7640	20230922	-25.26	4670	20231024	22.27	7430	-23.15	20240829	5230	9.18	20240118	7430	-23.15	20240829	4670	22.27	20231024	0.53	N	079160	500	827 억	10032212	N	N	350	N	N
151	20241004	100600	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	10	2	0.18	675360650	118212	20.61	5690	5770	5660	7420	4000	5710	5713.13	6.06	-15234	5916	5812	5736	5632	5556	5775	5595	828	1710	500	4450	10	1	165579956	9471	-4.58	1.66	12	0.07	-1249.00	3441.00	7640	20230922	-25.13	4670	20231024	22.48	7430	-23.01	20240829	5230	9.37	20240118	7430	-23.01	20240829	4670	22.48	20231024	0.53	N	079160	500	827 억	10032212	N	N	350	N	N
152	20241004	090601	57	100.00	KOSPI	서비스업	N	N	N	N		N	5740	30	2	0.53	46262100	8097	1.41	5690	5760	5690	7420	4000	5710	5713.49	6.06	-1402	5916	5812	5736	5632	5556	5775	5595	828	1710	500	4450	10	1	165579956	9504	-4.60	1.67	12	0.00	-1249.00	3441.00	7640	20230922	-24.87	4670	20231024	22.91	7430	-22.75	20240829	5230	9.75	20240118	7430	-22.75	20240829	4670	22.91	20231024	0.53	N	079160	500	827 억	10032212	N	N	350	N	N
153	20241002	160558	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	-70	5	-1.21	3261506030	566239	27.94	5770	5840	5660	7510	4050	5780	5759.96	6.05	16984	6220	6000	5880	5660	5540	5940	5600	828	1730	500	4500	10	1	165579956	9455	-4.57	1.66	12	0.34	-1249.00	3441.00	7740	20230920	-26.23	4670	20231024	22.27	7430	-23.15	20240829	5230	9.18	20240118	7430	-23.15	20240829	4670	22.27	20231024	0.53	N	079160	500	827 억	10014406	N	N	350	N	N
154	20241002	150608	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	-50	5	-0.87	3044973650	528375	26.08	5770	5840	5660	7510	4050	5780	5762.90	6.05	17864	6220	6000	5880	5660	5540	5940	5600	828	1730	500	4500	10	1	165579956	9488	-4.59	1.67	12	0.32	-1249.00	3441.00	7740	20230920	-25.97	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.53	N	079160	500	827 억	10014406	N	N	535	N	N
155	20241002	140606	57	100.00	KOSPI	서비스업	N	N	N	N		N	5750	-30	5	-0.52	2436510440	422057	20.83	5770	5840	5660	7510	4050	5780	5772.94	6.05	19564	6220	6000	5880	5660	5540	5940	5600	828	1730	500	4500	10	1	165579956	9521	-4.60	1.67	12	0.25	-1249.00	3441.00	7740	20230920	-25.71	4670	20231024	23.13	7430	-22.61	20240829	5230	9.94	20240118	7430	-22.61	20240829	4670	23.13	20231024	0.53	N	079160	500	827 억	10014406	N	N	535	N	N
156	20241002	130601	57	100.00	KOSPI	서비스업	N	N	N	N		N	5770	-10	5	-0.17	2206200420	382047	18.85	5770	5840	5660	7510	4050	5780	5774.68	6.05	25943	6220	6000	5880	5660	5540	5940	5600	828	1730	500	4500	10	1	165579956	9554	-4.62	1.68	12	0.23	-1249.00	3441.00	7740	20230920	-25.45	4670	20231024	23.55	7430	-22.34	20240829	5230	10.33	20240118	7430	-22.34	20240829	4670	23.55	20231024	0.53	N	079160	500	827 억	10014406	N	N	535	N	N
157	20241002	120557	57	100.00	KOSPI	서비스업	N	N	N	N		N	5780	0	3	0.00	1895925510	328227	16.20	5770	5840	5660	7510	4050	5780	5776.26	6.05	19502	6220	6000	5880	5660	5540	5940	5600	828	1730	500	4500	10	1	165579956	9571	-4.63	1.68	12	0.20	-1249.00	3441.00	7740	20230920	-25.32	4670	20231024	23.77	7430	-22.21	20240829	5230	10.52	20240118	7430	-22.21	20240829	4670	23.77	20231024	0.53	N	079160	500	827 억	10014406	N	N	535	N	N
158	20241002	110552	57	100.00	KOSPI	서비스업	N	N	N	N		N	5790	10	2	0.17	1724573520	298542	14.73	5770	5840	5660	7510	4050	5780	5776.65	6.05	25338	6220	6000	5880	5660	5540	5940	5600	828	1730	500	4500	10	1	165579956	9587	-4.64	1.68	12	0.18	-1249.00	3441.00	7740	20230920	-25.19	4670	20231024	23.98	7430	-22.07	20240829	5230	10.71	20240118	7430	-22.07	20240829	4670	23.98	20231024	0.53	N	079160	500	827 억	10014406	N	N	535	N	N
159	20241002	100551	57	100.00	KOSPI	서비스업	N	N	N	N		N	5790	10	2	0.17	1497701640	259404	12.80	5770	5840	5660	7510	4050	5780	5773.62	6.05	32942	6220	6000	5880	5660	5540	5940	5600	828	1730	500	4500	10	1	165579956	9587	-4.64	1.68	12	0.16	-1249.00	3441.00	7740	20230920	-25.19	4670	20231024	23.98	7430	-22.07	20240829	5230	10.71	20240118	7430	-22.07	20240829	4670	23.98	20231024	0.53	N	079160	500	827 억	10014406	N	N	535	N	N
160	20241002	090548	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	-50	5	-0.87	434437990	75996	3.75	5770	5770	5660	7510	4050	5780	5716.43	6.05	24429	6220	6000	5880	5660	5540	5940	5600	828	1730	500	4500	10	1	165579956	9488	-4.59	1.67	12	0.05	-1249.00	3441.00	7740	20230920	-25.97	4670	20231024	22.70	7430	-22.88	20240829	5230	9.56	20240118	7430	-22.88	20240829	4670	22.70	20231024	0.53	N	079160	500	827 억	10014406	N	N	535	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History