KissMeData/016710/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160336	57	100.00	KOSPI		서비스업	N	N	N	N		N	7740	-60	5	-0.77	51418630	6631	158.41	7800	7850	7710	10140	5460	7800	7754.28	1.47	0	-669	7873	7836	7813	7776	7753	7855	7795	161	2340	1000	5460	10	1	16089459	1245	0.81	0.30	12	0.04	9558.00	26059.00	10600	20231106	-26.98	7500	20240805	3.20	10240	-24.41	20240104	7500	3.20	20240805	10600	-26.98	20231106	7500	3.20	20240805	0.04	N	016710	1000	160 억		236190	N	N	0	N	00	N
3	20241031	150339	57	100.00	KOSPI		서비스업	N	N	N	N		N	7730	-70	5	-0.90	48007870	6191	147.90	7800	7850	7710	10140	5460	7800	7754.46	1.47	0	-524	7873	7836	7813	7776	7753	7855	7795	161	2340	1000	5460	10	1	16089459	1244	0.81	0.30	12	0.04	9558.00	26059.00	10600	20231106	-27.08	7500	20240805	3.07	10240	-24.51	20240104	7500	3.07	20240805	10600	-27.08	20231106	7500	3.07	20240805	0.04	N	016710	1000	160 억		236190	N	N	0	N	00	N
4	20241031	140340	57	100.00	KOSPI		서비스업	N	N	N	N		N	7780	-20	5	-0.26	25857290	3326	79.46	7800	7850	7750	10140	5460	7800	7774.29	1.47	0	-497	7873	7836	7813	7776	7753	7855	7795	161	2340	1000	5460	10	1	16089459	1252	0.81	0.30	12	0.02	9558.00	26059.00	10600	20231106	-26.60	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	10600	-26.60	20231106	7500	3.73	20240805	0.04	N	016710	1000	160 억		236190	N	N	0	N	00	N
5	20241031	130339	57	100.00	KOSPI		서비스업	N	N	N	N		N	7780	-20	5	-0.26	20840610	2680	64.02	7800	7850	7750	10140	5460	7800	7776.35	1.47	0	-400	7873	7836	7813	7776	7753	7855	7795	161	2340	1000	5460	10	1	16089459	1252	0.81	0.30	12	0.02	9558.00	26059.00	10600	20231106	-26.60	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	10600	-26.60	20231106	7500	3.73	20240805	0.04	N	016710	1000	160 억		236190	N	N	0	N	00	N
6	20241031	120339	57	100.00	KOSPI		서비스업	N	N	N	N		N	7750	-50	5	-0.64	18158230	2335	55.78	7800	7850	7750	10140	5460	7800	7776.54	1.47	0	-385	7873	7836	7813	7776	7753	7855	7795	161	2340	1000	5460	10	1	16089459	1247	0.81	0.30	12	0.01	9558.00	26059.00	10600	20231106	-26.89	7500	20240805	3.33	10240	-24.32	20240104	7500	3.33	20240805	10600	-26.89	20231106	7500	3.33	20240805	0.04	N	016710	1000	160 억		236190	N	N	0	N	00	N
7	20241031	110340	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	-10	5	-0.13	8315540	1069	25.54	7800	7850	7750	10140	5460	7800	7778.80	1.47	0	-344	7873	7836	7813	7776	7753	7855	7795	161	2340	1000	5460	10	1	16089459	1253	0.82	0.30	12	0.01	9558.00	26059.00	10600	20231106	-26.51	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10600	-26.51	20231106	7500	3.87	20240805	0.04	N	016710	1000	160 억		236190	N	N	0	N	00	N
8	20241031	100339	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	-10	5	-0.13	5109550	656	15.67	7800	7850	7750	10140	5460	7800	7788.95	1.47	0	-356	7873	7836	7813	7776	7753	7855	7795	161	2340	1000	5460	10	1	16089459	1253	0.82	0.30	12	0.00	9558.00	26059.00	10600	20231106	-26.51	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10600	-26.51	20231106	7500	3.87	20240805	0.04	N	016710	1000	160 억		236190	N	N	0	N	00	N
9	20241031	090338	57	100.00	KOSPI		서비스업	N	N	N	N		N	7850	50	2	0.64	2769050	355	8.48	7800	7850	7800	10140	5460	7800	7800.14	1.47	0	-322	7873	7836	7813	7776	7753	7855	7795	161	2340	1000	5460	10	1	16089459	1263	0.82	0.30	12	0.00	9558.00	26059.00	10600	20231106	-25.94	7500	20240805	4.67	10240	-23.34	20240104	7500	4.67	20240805	10600	-25.94	20231106	7500	4.67	20240805	0.04	N	016710	1000	160 억		236190	N	N	0	N	00	N
10	20241030	160337	57	100.00	KOSPI		서비스업	N	N	N	N		N	7800	10	2	0.13	32740900	4186	63.43	7790	7850	7790	10120	5460	7790	7821.52	1.47	0	-259	7810	7800	7790	7780	7770	7800	7780	161	2330	1000	5450	10	1	16089459	1255	0.82	0.30	12	0.03	9558.00	26059.00	10910	20231023	-28.51	7500	20240805	4.00	10240	-23.83	20240104	7500	4.00	20240805	10600	-26.42	20231106	7500	4.00	20240805	0.03	N	016710	1000	160 억		236482	N	N	0	N	00	N
11	20241030	150344	57	100.00	KOSPI		서비스업	N	N	N	N		N	7810	20	2	0.26	28510590	3644	55.22	7790	7850	7790	10120	5460	7790	7823.98	1.47	0	-257	7810	7800	7790	7780	7770	7800	7780	161	2330	1000	5450	10	1	16089459	1257	0.82	0.30	12	0.02	9558.00	26059.00	10910	20231023	-28.41	7500	20240805	4.13	10240	-23.73	20240104	7500	4.13	20240805	10600	-26.32	20231106	7500	4.13	20240805	0.03	N	016710	1000	160 억		236482	N	N	0	N	00	N
12	20241030	140341	57	100.00	KOSPI		서비스업	N	N	N	N		N	7830	40	2	0.51	24664390	3152	47.76	7790	7850	7790	10120	5460	7790	7825.00	1.47	0	-261	7810	7800	7790	7780	7770	7800	7780	161	2330	1000	5450	10	1	16089459	1260	0.82	0.30	12	0.02	9558.00	26059.00	10910	20231023	-28.23	7500	20240805	4.40	10240	-23.54	20240104	7500	4.40	20240805	10600	-26.13	20231106	7500	4.40	20240805	0.03	N	016710	1000	160 억		236482	N	N	0	N	00	N
13	20241030	130340	57	100.00	KOSPI		서비스업	N	N	N	N		N	7830	40	2	0.51	21157750	2704	40.98	7790	7850	7790	10120	5460	7790	7824.61	1.47	0	-236	7810	7800	7790	7780	7770	7800	7780	161	2330	1000	5450	10	1	16089459	1260	0.82	0.30	12	0.02	9558.00	26059.00	10910	20231023	-28.23	7500	20240805	4.40	10240	-23.54	20240104	7500	4.40	20240805	10600	-26.13	20231106	7500	4.40	20240805	0.03	N	016710	1000	160 억		236482	N	N	0	N	00	N
14	20241030	120342	57	100.00	KOSPI		서비스업	N	N	N	N		N	7830	40	2	0.51	16461100	2104	31.88	7790	7850	7790	10120	5460	7790	7823.72	1.47	0	-202	7810	7800	7790	7780	7770	7800	7780	161	2330	1000	5450	10	1	16089459	1260	0.82	0.30	12	0.01	9558.00	26059.00	10910	20231023	-28.23	7500	20240805	4.40	10240	-23.54	20240104	7500	4.40	20240805	10600	-26.13	20231106	7500	4.40	20240805	0.03	N	016710	1000	160 억		236482	N	N	0	N	00	N
15	20241030	110339	57	100.00	KOSPI		서비스업	N	N	N	N		N	7830	40	2	0.51	12272950	1569	23.78	7790	7850	7790	10120	5460	7790	7822.15	1.47	0	-196	7810	7800	7790	7780	7770	7800	7780	161	2330	1000	5450	10	1	16089459	1260	0.82	0.30	12	0.01	9558.00	26059.00	10910	20231023	-28.23	7500	20240805	4.40	10240	-23.54	20240104	7500	4.40	20240805	10600	-26.13	20231106	7500	4.40	20240805	0.03	N	016710	1000	160 억		236482	N	N	0	N	00	N
16	20241030	100339	57	100.00	KOSPI		서비스업	N	N	N	N		N	7830	40	2	0.51	6772190	866	13.12	7790	7850	7790	10120	5460	7790	7820.08	1.47	0	-187	7810	7800	7790	7780	7770	7800	7780	161	2330	1000	5450	10	1	16089459	1260	0.82	0.30	12	0.01	9558.00	26059.00	10910	20231023	-28.23	7500	20240805	4.40	10240	-23.54	20240104	7500	4.40	20240805	10600	-26.13	20231106	7500	4.40	20240805	0.03	N	016710	1000	160 억		236482	N	N	0	N	00	N
17	20241030	090339	57	100.00	KOSPI		서비스업	N	N	N	N		N	7840	50	2	0.64	2181800	280	4.24	7790	7850	7790	10120	5460	7790	7792.14	1.47	0	-34	7810	7800	7790	7780	7770	7800	7780	161	2330	1000	5450	10	1	16089459	1261	0.82	0.30	12	0.00	9558.00	26059.00	10910	20231023	-28.14	7500	20240805	4.53	10240	-23.44	20240104	7500	4.53	20240805	10600	-26.04	20231106	7500	4.53	20240805	0.03	N	016710	1000	160 억		236482	N	N	0	N	00	N
18	20241029	160329	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	0	3	0.00	51404870	6599	78.80	7790	7800	7780	10120	5460	7790	7789.80	1.47	0	-1160	7830	7810	7780	7760	7730	7815	7765	161	2330	1000	5450	10	1	16089459	1253	0.82	0.30	12	0.04	9558.00	26059.00	11270	20231020	-30.88	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10600	-26.51	20231106	7500	3.87	20240805	0.03	N	016710	1000	160 억		236513	N	N	0	N	00	N
19	20241029	150334	57	100.00	KOSPI		서비스업	N	N	N	N		N	7800	10	2	0.13	36229310	4650	55.53	7790	7800	7780	10120	5460	7790	7791.25	1.47	0	-989	7830	7810	7780	7760	7730	7815	7765	161	2330	1000	5450	10	1	16089459	1255	0.82	0.30	12	0.03	9558.00	26059.00	11270	20231020	-30.79	7500	20240805	4.00	10240	-23.83	20240104	7500	4.00	20240805	10600	-26.42	20231106	7500	4.00	20240805	0.03	N	016710	1000	160 억		236513	N	N	0	N	00	N
20	20241029	140330	57	100.00	KOSPI		서비스업	N	N	N	N		N	7780	-10	5	-0.13	32544930	4177	49.88	7790	7800	7780	10120	5460	7790	7791.46	1.47	0	-900	7830	7810	7780	7760	7730	7815	7765	161	2330	1000	5450	10	1	16089459	1252	0.81	0.30	12	0.03	9558.00	26059.00	11270	20231020	-30.97	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	10600	-26.60	20231106	7500	3.73	20240805	0.03	N	016710	1000	160 억		236513	N	N	0	N	00	N
21	20241029	130331	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	0	3	0.00	24975320	3205	38.27	7790	7800	7780	10120	5460	7790	7792.61	1.47	0	-900	7830	7810	7780	7760	7730	7815	7765	161	2330	1000	5450	10	1	16089459	1253	0.82	0.30	12	0.02	9558.00	26059.00	11270	20231020	-30.88	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10600	-26.51	20231106	7500	3.87	20240805	0.03	N	016710	1000	160 억		236513	N	N	0	N	00	N
22	20241029	120333	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	0	3	0.00	22147600	2842	33.94	7790	7800	7780	10120	5460	7790	7792.96	1.47	0	-900	7830	7810	7780	7760	7730	7815	7765	161	2330	1000	5450	10	1	16089459	1253	0.82	0.30	12	0.02	9558.00	26059.00	11270	20231020	-30.88	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10600	-26.51	20231106	7500	3.87	20240805	0.03	N	016710	1000	160 억		236513	N	N	0	N	00	N
23	20241029	110336	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	0	3	0.00	12659640	1624	19.39	7790	7800	7780	10120	5460	7790	7795.34	1.47	0	-900	7830	7810	7780	7760	7730	7815	7765	161	2330	1000	5450	10	1	16089459	1253	0.82	0.30	12	0.01	9558.00	26059.00	11270	20231020	-30.88	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10600	-26.51	20231106	7500	3.87	20240805	0.03	N	016710	1000	160 억		236513	N	N	0	N	00	N
24	20241029	100333	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	0	3	0.00	8388500	1076	12.85	7790	7800	7780	10120	5460	7790	7796.00	1.47	0	-654	7830	7810	7780	7760	7730	7815	7765	161	2330	1000	5450	10	1	16089459	1253	0.82	0.30	12	0.01	9558.00	26059.00	11270	20231020	-30.88	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10600	-26.51	20231106	7500	3.87	20240805	0.03	N	016710	1000	160 억		236513	N	N	0	N	00	N
25	20241028	160328	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	0	3	0.00	65055130	8361	25.30	7790	7800	7750	10120	5460	7790	7780.78	1.47	0	-1794	7996	7892	7796	7692	7596	7845	7645	161	2330	1000	5450	10	1	16089459	1253	0.82	0.30	12	0.05	9558.00	26059.00	11800	20231019	-33.98	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10600	-26.51	20231106	7500	3.87	20240805	0.03	N	016710	1000	160 억		236416	N	N	0	N	00	N
26	20241028	150329	57	100.00	KOSPI		서비스업	N	N	N	N		N	7750	-40	5	-0.51	62780150	8069	24.41	7790	7800	7750	10120	5460	7790	7780.41	1.47	0	-1629	7996	7892	7796	7692	7596	7845	7645	161	2330	1000	5450	10	1	16089459	1247	0.81	0.30	12	0.05	9558.00	26059.00	11800	20231019	-34.32	7500	20240805	3.33	10240	-24.32	20240104	7500	3.33	20240805	10600	-26.89	20231106	7500	3.33	20240805	0.03	N	016710	1000	160 억		236416	N	N	0	N	00	N
27	20241028	140331	57	100.00	KOSPI		서비스업	N	N	N	N		N	7800	10	2	0.13	47362480	6086	18.41	7790	7800	7750	10120	5460	7790	7782.20	1.47	0	-1272	7996	7892	7796	7692	7596	7845	7645	161	2330	1000	5450	10	1	16089459	1255	0.82	0.30	12	0.04	9558.00	26059.00	11800	20231019	-33.90	7500	20240805	4.00	10240	-23.83	20240104	7500	4.00	20240805	10600	-26.42	20231106	7500	4.00	20240805	0.03	N	016710	1000	160 억		236416	N	N	0	N	00	N
28	20241028	130329	57	100.00	KOSPI		서비스업	N	N	N	N		N	7780	-10	5	-0.13	27473940	3531	10.68	7790	7800	7750	10120	5460	7790	7780.78	1.47	0	-578	7996	7892	7796	7692	7596	7845	7645	161	2330	1000	5450	10	1	16089459	1252	0.81	0.30	12	0.02	9558.00	26059.00	11800	20231019	-34.07	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	10600	-26.60	20231106	7500	3.73	20240805	0.03	N	016710	1000	160 억		236416	N	N	0	N	00	N
29	20241028	120330	57	100.00	KOSPI		서비스업	N	N	N	N		N	7780	-10	5	-0.13	14695230	1888	5.71	7790	7800	7750	10120	5460	7790	7783.49	1.47	0	-822	7996	7892	7796	7692	7596	7845	7645	161	2330	1000	5450	10	1	16089459	1252	0.81	0.30	12	0.01	9558.00	26059.00	11800	20231019	-34.07	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	10600	-26.60	20231106	7500	3.73	20240805	0.03	N	016710	1000	160 억		236416	N	N	0	N	00	N
30	20241028	110309	57	100.00	KOSPI		서비스업	N	N	N	N		N	7780	-10	5	-0.13	10222960	1313	3.97	7790	7800	7750	10120	5460	7790	7785.96	1.47	0	-828	7996	7892	7796	7692	7596	7845	7645	161	2330	1000	5450	10	1	16089459	1252	0.81	0.30	12	0.01	9558.00	26059.00	11800	20231019	-34.07	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	10600	-26.60	20231106	7500	3.73	20240805	0.03	N	016710	1000	160 억		236416	N	N	0	N	00	N
31	20241028	100327	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	0	3	0.00	5256680	675	2.04	7790	7800	7750	10120	5460	7790	7787.67	1.47	0	-433	7996	7892	7796	7692	7596	7845	7645	161	2330	1000	5450	10	1	16089459	1253	0.82	0.30	12	0.00	9558.00	26059.00	11800	20231019	-33.98	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10600	-26.51	20231106	7500	3.87	20240805	0.03	N	016710	1000	160 억		236416	N	N	0	N	00	N
32	20241028	090327	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	0	3	0.00	280440	36	0.11	7790	7790	7790	10120	5460	7790	7790.00	1.47	0	-6	7996	7892	7796	7692	7596	7845	7645	161	2330	1000	5450	10	1	16089459	1253	0.82	0.30	12	0.00	9558.00	26059.00	11800	20231019	-33.98	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10600	-26.51	20231106	7500	3.87	20240805	0.03	N	016710	1000	160 억		236416	N	N	0	N	00	N
33	20241025	160326	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	-70	5	-0.89	255870300	32991	628.64	7840	7900	7700	10210	5510	7860	7755.75	1.48	0	7142	7973	7916	7883	7826	7793	7900	7810	161	2350	1000	5500	10	1	16089459	1253	0.82	0.30	12	0.21	9558.00	26059.00	12320	20231018	-36.77	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10600	-26.51	20231106	7500	3.87	20240805	0.03	N	016710	1000	160 억		238117	N	N	0	N	00	N
34	20241025	150330	57	100.00	KOSPI		서비스업	N	N	N	N		N	7760	-100	5	-1.27	222394380	28695	546.78	7840	7900	7700	10210	5510	7860	7750.28	1.48	0	5492	7973	7916	7883	7826	7793	7900	7810	161	2350	1000	5500	10	1	16089459	1249	0.81	0.30	12	0.18	9558.00	26059.00	12320	20231018	-37.01	7500	20240805	3.47	10240	-24.22	20240104	7500	3.47	20240805	10600	-26.79	20231106	7500	3.47	20240805	0.03	N	016710	1000	160 억		238117	N	N	0	N	00	N
35	20241025	140329	57	100.00	KOSPI		서비스업	N	N	N	N		N	7730	-130	5	-1.65	201111960	25947	494.42	7840	7900	7700	10210	5510	7860	7750.88	1.48	0	5927	7973	7916	7883	7826	7793	7900	7810	161	2350	1000	5500	10	1	16089459	1244	0.81	0.30	12	0.16	9558.00	26059.00	12320	20231018	-37.26	7500	20240805	3.07	10240	-24.51	20240104	7500	3.07	20240805	10600	-27.08	20231106	7500	3.07	20240805	0.03	N	016710	1000	160 억		238117	N	N	0	N	00	N
36	20241025	130331	57	100.00	KOSPI		서비스업	N	N	N	N		N	7760	-100	5	-1.27	121784340	15674	298.67	7840	7900	7750	10210	5510	7860	7769.83	1.48	0	4862	7973	7916	7883	7826	7793	7900	7810	161	2350	1000	5500	10	1	16089459	1249	0.81	0.30	12	0.10	9558.00	26059.00	12320	20231018	-37.01	7500	20240805	3.47	10240	-24.22	20240104	7500	3.47	20240805	10600	-26.79	20231106	7500	3.47	20240805	0.03	N	016710	1000	160 억		238117	N	N	0	N	00	N
37	20241025	120331	57	100.00	KOSPI		서비스업	N	N	N	N		N	7840	-20	5	-0.25	12204040	1560	29.73	7840	7900	7810	10210	5510	7860	7823.10	1.48	0	-53	7973	7916	7883	7826	7793	7900	7810	161	2350	1000	5500	10	1	16089459	1261	0.82	0.30	12	0.01	9558.00	26059.00	12320	20231018	-36.36	7500	20240805	4.53	10240	-23.44	20240104	7500	4.53	20240805	10600	-26.04	20231106	7500	4.53	20240805	0.03	N	016710	1000	160 억		238117	N	N	0	N	00	N
38	20241025	110328	57	100.00	KOSPI		서비스업	N	N	N	N		N	7850	-10	5	-0.13	9093830	1162	22.14	7840	7900	7810	10210	5510	7860	7826.02	1.48	0	-17	7973	7916	7883	7826	7793	7900	7810	161	2350	1000	5500	10	1	16089459	1263	0.82	0.30	12	0.01	9558.00	26059.00	12320	20231018	-36.28	7500	20240805	4.67	10240	-23.34	20240104	7500	4.67	20240805	10600	-25.94	20231106	7500	4.67	20240805	0.03	N	016710	1000	160 억		238117	N	N	0	N	00	N
39	20241025	100329	57	100.00	KOSPI		서비스업	N	N	N	N		N	7850	-10	5	-0.13	1709390	218	4.15	7840	7900	7840	10210	5510	7860	7841.24	1.48	0	-1	7973	7916	7883	7826	7793	7900	7810	161	2350	1000	5500	10	1	16089459	1263	0.82	0.30	12	0.00	9558.00	26059.00	12320	20231018	-36.28	7500	20240805	4.67	10240	-23.34	20240104	7500	4.67	20240805	10600	-25.94	20231106	7500	4.67	20240805	0.03	N	016710	1000	160 억		238117	N	N	0	N	00	N
40	20241025	090328	57	100.00	KOSPI		서비스업	N	N	N	N		N	7840	-20	5	-0.25	78400	10	0.19	7840	7840	7840	10210	5510	7860	7840.00	1.48	0	-1	7973	7916	7883	7826	7793	7900	7810	161	2350	1000	5500	10	1	16089459	1261	0.82	0.30	12	0.00	9558.00	26059.00	12320	20231018	-36.36	7500	20240805	4.53	10240	-23.44	20240104	7500	4.53	20240805	10600	-26.04	20231106	7500	4.53	20240805	0.03	N	016710	1000	160 억		238117	N	N	0	N	00	N
41	20241024	160325	57	100.00	KOSPI		서비스업	N	N	N	N		N	7860	-40	5	-0.51	41318960	5246	40.27	7940	7940	7850	10270	5530	7900	7876.30	1.48	0	-177	8100	8000	7880	7780	7660	8050	7830	161	2370	1000	5530	10	1	16089459	1265	0.82	0.30	12	0.03	9558.00	26059.00	12600	20231017	-37.62	7500	20240805	4.80	10240	-23.24	20240104	7500	4.80	20240805	10600	-25.85	20231106	7500	4.80	20240805	0.03	N	016710	1000	160 억		238191	N	N	0	N	00	N
42	20241024	150325	57	100.00	KOSPI		서비스업	N	N	N	N		N	7870	-30	5	-0.38	40233520	5108	39.21	7940	7940	7850	10270	5530	7900	7876.57	1.48	0	-113	8100	8000	7880	7780	7660	8050	7830	161	2370	1000	5530	10	1	16089459	1266	0.82	0.30	12	0.03	9558.00	26059.00	12600	20231017	-37.54	7500	20240805	4.93	10240	-23.14	20240104	7500	4.93	20240805	10600	-25.75	20231106	7500	4.93	20240805	0.03	N	016710	1000	160 억		238191	N	N	0	N	00	N
43	20241024	140325	57	100.00	KOSPI		서비스업	N	N	N	N		N	7890	-10	5	-0.13	23882180	3030	23.26	7940	7940	7860	10270	5530	7900	7881.91	1.48	0	-89	8100	8000	7880	7780	7660	8050	7830	161	2370	1000	5530	10	1	16089459	1269	0.83	0.30	12	0.02	9558.00	26059.00	12600	20231017	-37.38	7500	20240805	5.20	10240	-22.95	20240104	7500	5.20	20240805	10600	-25.57	20231106	7500	5.20	20240805	0.03	N	016710	1000	160 억		238191	N	N	0	N	00	N
44	20241024	130327	57	100.00	KOSPI		서비스업	N	N	N	N		N	7880	-20	5	-0.25	20969570	2660	20.42	7940	7940	7860	10270	5530	7900	7883.30	1.48	0	-97	8100	8000	7880	7780	7660	8050	7830	161	2370	1000	5530	10	1	16089459	1268	0.82	0.30	12	0.02	9558.00	26059.00	12600	20231017	-37.46	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	10600	-25.66	20231106	7500	5.07	20240805	0.03	N	016710	1000	160 억		238191	N	N	0	N	00	N
45	20241024	120326	57	100.00	KOSPI		서비스업	N	N	N	N		N	7880	-20	5	-0.25	17993780	2282	17.52	7940	7940	7860	10270	5530	7900	7885.09	1.48	0	-97	8100	8000	7880	7780	7660	8050	7830	161	2370	1000	5530	10	1	16089459	1268	0.82	0.30	12	0.01	9558.00	26059.00	12600	20231017	-37.46	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	10600	-25.66	20231106	7500	5.07	20240805	0.03	N	016710	1000	160 억		238191	N	N	0	N	00	N
46	20241024	110327	57	100.00	KOSPI		서비스업	N	N	N	N		N	7870	-30	5	-0.38	14623440	1854	14.23	7940	7940	7860	10270	5530	7900	7887.51	1.48	0	-46	8100	8000	7880	7780	7660	8050	7830	161	2370	1000	5530	10	1	16089459	1266	0.82	0.30	12	0.01	9558.00	26059.00	12600	20231017	-37.54	7500	20240805	4.93	10240	-23.14	20240104	7500	4.93	20240805	10600	-25.75	20231106	7500	4.93	20240805	0.03	N	016710	1000	160 억		238191	N	N	0	N	00	N
47	20241024	100327	57	100.00	KOSPI		서비스업	N	N	N	N		N	7890	-10	5	-0.13	1716330	218	1.67	7940	7940	7860	10270	5530	7900	7873.07	1.48	0	-23	8100	8000	7880	7780	7660	8050	7830	161	2370	1000	5530	10	1	16089459	1269	0.83	0.30	12	0.00	9558.00	26059.00	12600	20231017	-37.38	7500	20240805	5.20	10240	-22.95	20240104	7500	5.20	20240805	10600	-25.57	20231106	7500	5.20	20240805	0.03	N	016710	1000	160 억		238191	N	N	0	N	00	N
48	20241024	090331	57	100.00	KOSPI		서비스업	N	N	N	N		N	7940	40	2	0.51	39700	5	0.04	7940	7940	7940	10270	5530	7900	7940.00	1.48	0	0	8100	8000	7880	7780	7660	8050	7830	161	2370	1000	5530	10	1	16089459	1278	0.83	0.30	12	0.00	9558.00	26059.00	12600	20231017	-36.98	7500	20240805	5.87	10240	-22.46	20240104	7500	5.87	20240805	10600	-25.09	20231106	7500	5.87	20240805	0.03	N	016710	1000	160 억		238191	N	N	0	N	00	N
49	20241023	160328	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	90	2	1.15	102175950	12983	92.58	7810	7980	7760	10150	5470	7810	7869.98	1.49	0	2351	7943	7876	7823	7756	7703	7850	7730	161	2340	1000	5460	10	1	16089459	1271	0.83	0.30	12	0.08	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	10910	-27.59	20231023	7500	5.33	20240805	0.03	N	016710	1000	160 억		239381	N	N	0	N	00	N
50	20241023	150331	57	100.00	KOSPI		서비스업	N	N	N	N		N	7860	50	2	0.64	50505370	6483	46.23	7810	7860	7760	10150	5470	7810	7790.43	1.49	0	-565	7943	7876	7823	7756	7703	7850	7730	161	2340	1000	5460	10	1	16089459	1265	0.82	0.30	12	0.04	9558.00	26059.00	13640	20231016	-42.38	7500	20240805	4.80	10240	-23.24	20240104	7500	4.80	20240805	10910	-27.96	20231023	7500	4.80	20240805	0.03	N	016710	1000	160 억		239381	N	N	0	N	00	N
51	20241023	140332	57	100.00	KOSPI		서비스업	N	N	N	N		N	7780	-30	5	-0.38	29297680	3768	26.87	7810	7860	7760	10150	5470	7810	7775.39	1.49	0	-839	7943	7876	7823	7756	7703	7850	7730	161	2340	1000	5460	10	1	16089459	1252	0.81	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.96	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	10910	-28.69	20231023	7500	3.73	20240805	0.03	N	016710	1000	160 억		239381	N	N	0	N	00	N
52	20241023	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	7780	-30	5	-0.38	26147480	3363	23.98	7810	7860	7760	10150	5470	7810	7775.05	1.49	0	-533	7943	7876	7823	7756	7703	7850	7730	161	2340	1000	5460	10	1	16089459	1252	0.81	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.96	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	10910	-28.69	20231023	7500	3.73	20240805	0.03	N	016710	1000	160 억		239381	N	N	0	N	00	N
53	20241023	120326	57	100.00	KOSPI		서비스업	N	N	N	N		N	7780	-30	5	-0.38	25027220	3219	22.96	7810	7860	7760	10150	5470	7810	7774.84	1.49	0	-440	7943	7876	7823	7756	7703	7850	7730	161	2340	1000	5460	10	1	16089459	1252	0.81	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.96	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	10910	-28.69	20231023	7500	3.73	20240805	0.03	N	016710	1000	160 억		239381	N	N	0	N	00	N
54	20241023	110326	57	100.00	KOSPI		서비스업	N	N	N	N		N	7810	0	3	0.00	5751660	738	5.26	7810	7860	7770	10150	5470	7810	7793.58	1.49	0	-269	7943	7876	7823	7756	7703	7850	7730	161	2340	1000	5460	10	1	16089459	1257	0.82	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.74	7500	20240805	4.13	10240	-23.73	20240104	7500	4.13	20240805	10910	-28.41	20231023	7500	4.13	20240805	0.03	N	016710	1000	160 억		239381	N	N	0	N	00	N
55	20241023	100326	57	100.00	KOSPI		서비스업	N	N	N	N		N	7780	-30	5	-0.38	3097780	398	2.84	7810	7860	7770	10150	5470	7810	7783.37	1.49	0	-171	7943	7876	7823	7756	7703	7850	7730	161	2340	1000	5460	10	1	16089459	1252	0.81	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.96	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	10910	-28.69	20231023	7500	3.73	20240805	0.03	N	016710	1000	160 억		239381	N	N	0	N	00	N
56	20241023	090326	57	100.00	KOSPI		서비스업	N	N	N	N		N	7810	0	3	0.00	78100	10	0.07	7810	7810	7810	10150	5470	7810	7810.00	1.49	0	2	7943	7876	7823	7756	7703	7850	7730	161	2340	1000	5460	10	1	16089459	1257	0.82	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.74	7500	20240805	4.13	10240	-23.73	20240104	7500	4.13	20240805	10910	-28.41	20231023	7500	4.13	20240805	0.03	N	016710	1000	160 억		239381	N	N	0	N	00	N
57	20241022	160323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7810	-70	5	-0.89	109381780	14023	321.48	7890	7890	7770	10240	5520	7880	7800.17	1.51	0	-3682	7986	7932	7886	7832	7786	7910	7810	161	2360	1000	5510	10	1	16089459	1257	0.82	0.30	12	0.09	9558.00	26059.00	13640	20231016	-42.74	7500	20240805	4.13	10240	-23.73	20240104	7500	4.13	20240805	10910	-28.41	20231023	7500	4.13	20240805	0.03	N	016710	1000	160 억		242291	N	N	2	N	00	N
58	20241022	150327	57	100.00	KOSPI		서비스업	N	N	N	N		N	7780	-100	5	-1.27	106962770	13713	314.37	7890	7890	7770	10240	5520	7880	7800.10	1.51	0	-3560	7986	7932	7886	7832	7786	7910	7810	161	2360	1000	5510	10	1	16089459	1252	0.81	0.30	12	0.09	9558.00	26059.00	13640	20231016	-42.96	7500	20240805	3.73	10240	-24.02	20240104	7500	3.73	20240805	10910	-28.69	20231023	7500	3.73	20240805	0.03	N	016710	1000	160 억		242291	N	N	2	N	00	N
59	20241022	140328	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	-90	5	-1.14	90099740	11546	264.70	7890	7890	7780	10240	5520	7880	7803.55	1.51	0	-3080	7986	7932	7886	7832	7786	7910	7810	161	2360	1000	5510	10	1	16089459	1253	0.82	0.30	12	0.07	9558.00	26059.00	13640	20231016	-42.89	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10910	-28.60	20231023	7500	3.87	20240805	0.03	N	016710	1000	160 억		242291	N	N	2	N	00	N
60	20241022	130326	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	-90	5	-1.14	89320700	11446	262.40	7890	7890	7780	10240	5520	7880	7803.66	1.51	0	-3047	7986	7932	7886	7832	7786	7910	7810	161	2360	1000	5510	10	1	16089459	1253	0.82	0.30	12	0.07	9558.00	26059.00	13640	20231016	-42.89	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10910	-28.60	20231023	7500	3.87	20240805	0.03	N	016710	1000	160 억		242291	N	N	2	N	00	N
61	20241022	120325	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	-90	5	-1.14	73655760	9434	216.28	7890	7890	7780	10240	5520	7880	7807.48	1.51	0	-2933	7986	7932	7886	7832	7786	7910	7810	161	2360	1000	5510	10	1	16089459	1253	0.82	0.30	12	0.06	9558.00	26059.00	13640	20231016	-42.89	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10910	-28.60	20231023	7500	3.87	20240805	0.03	N	016710	1000	160 억		242291	N	N	2	N	00	N
62	20241022	110324	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	-90	5	-1.14	55325010	7082	162.36	7890	7890	7790	10240	5520	7880	7812.06	1.51	0	-2406	7986	7932	7886	7832	7786	7910	7810	161	2360	1000	5510	10	1	16089459	1253	0.82	0.30	12	0.04	9558.00	26059.00	13640	20231016	-42.89	7500	20240805	3.87	10240	-23.93	20240104	7500	3.87	20240805	10910	-28.60	20231023	7500	3.87	20240805	0.03	N	016710	1000	160 억		242291	N	N	2	N	00	N
63	20241022	100325	57	100.00	KOSPI		서비스업	N	N	N	N		N	7820	-60	5	-0.76	23953450	3063	70.22	7890	7890	7810	10240	5520	7880	7820.26	1.51	0	-269	7986	7932	7886	7832	7786	7910	7810	161	2360	1000	5510	10	1	16089459	1258	0.82	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.67	7500	20240805	4.27	10240	-23.63	20240104	7500	4.27	20240805	10910	-28.32	20231023	7500	4.27	20240805	0.03	N	016710	1000	160 억		242291	N	N	2	N	00	N
64	20241022	090325	57	100.00	KOSPI		서비스업	N	N	N	N		N	7870	-10	5	-0.13	31520	4	0.09	7890	7890	7870	10240	5520	7880	7880.00	1.51	0	-3	7986	7932	7886	7832	7786	7910	7810	161	2360	1000	5510	10	1	16089459	1266	0.82	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.30	7500	20240805	4.93	10240	-23.14	20240104	7500	4.93	20240805	10910	-27.86	20231023	7500	4.93	20240805	0.03	N	016710	1000	160 억		242291	N	N	2	N	00	N
65	20241021	160323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7880	-10	5	-0.13	34361580	4362	34.69	7900	7940	7840	10250	5530	7890	7877.47	1.52	0	-1947	7950	7920	7860	7830	7770	7935	7845	161	2360	1000	5520	10	1	16089459	1268	0.82	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.23	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	10910	-27.77	20231023	7500	5.07	20240805	0.03	N	016710	1000	160 억		244121	N	N	2	N	00	N
66	20241021	150325	57	100.00	KOSPI		서비스업	N	N	N	N		N	7850	-40	5	-0.51	33550700	4259	33.87	7900	7940	7840	10250	5530	7890	7877.60	1.52	0	-1883	7950	7920	7860	7830	7770	7935	7845	161	2360	1000	5520	10	1	16089459	1263	0.82	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.45	7500	20240805	4.67	10240	-23.34	20240104	7500	4.67	20240805	10910	-28.05	20231023	7500	4.67	20240805	0.03	N	016710	1000	160 억		244121	N	N	0	N	00	N
67	20241021	140326	57	100.00	KOSPI		서비스업	N	N	N	N		N	7880	-10	5	-0.13	30954700	3929	31.25	7900	7940	7840	10250	5530	7890	7878.52	1.52	0	-1590	7950	7920	7860	7830	7770	7935	7845	161	2360	1000	5520	10	1	16089459	1268	0.82	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.23	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	10910	-27.77	20231023	7500	5.07	20240805	0.03	N	016710	1000	160 억		244121	N	N	0	N	00	N
68	20241021	130324	57	100.00	KOSPI		서비스업	N	N	N	N		N	7850	-40	5	-0.51	25175980	3193	25.39	7900	7940	7850	10250	5530	7890	7884.74	1.52	0	-1520	7950	7920	7860	7830	7770	7935	7845	161	2360	1000	5520	10	1	16089459	1263	0.82	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.45	7500	20240805	4.67	10240	-23.34	20240104	7500	4.67	20240805	10910	-28.05	20231023	7500	4.67	20240805	0.03	N	016710	1000	160 억		244121	N	N	0	N	00	N
69	20241021	120324	57	100.00	KOSPI		서비스업	N	N	N	N		N	7860	-30	5	-0.38	23902610	3031	24.11	7900	7940	7850	10250	5530	7890	7886.05	1.52	0	-1405	7950	7920	7860	7830	7770	7935	7845	161	2360	1000	5520	10	1	16089459	1265	0.82	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.38	7500	20240805	4.80	10240	-23.24	20240104	7500	4.80	20240805	10910	-27.96	20231023	7500	4.80	20240805	0.03	N	016710	1000	160 억		244121	N	N	0	N	00	N
70	20241021	110322	57	100.00	KOSPI		서비스업	N	N	N	N		N	7860	-30	5	-0.38	20003550	2535	20.16	7900	7940	7850	10250	5530	7890	7890.95	1.52	0	-987	7950	7920	7860	7830	7770	7935	7845	161	2360	1000	5520	10	1	16089459	1265	0.82	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.38	7500	20240805	4.80	10240	-23.24	20240104	7500	4.80	20240805	10910	-27.96	20231023	7500	4.80	20240805	0.03	N	016710	1000	160 억		244121	N	N	0	N	00	N
71	20241021	100325	57	100.00	KOSPI		서비스업	N	N	N	N		N	7890	0	3	0.00	18321150	2321	18.46	7900	7940	7850	10250	5530	7890	7893.64	1.52	0	-890	7950	7920	7860	7830	7770	7935	7845	161	2360	1000	5520	10	1	16089459	1269	0.83	0.30	12	0.01	9558.00	26059.00	13640	20231016	-42.16	7500	20240805	5.20	10240	-22.95	20240104	7500	5.20	20240805	10910	-27.68	20231023	7500	5.20	20240805	0.03	N	016710	1000	160 억		244121	N	N	0	N	00	N
72	20241021	090323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	10	2	0.13	1508900	191	1.52	7900	7900	7900	10250	5530	7890	7900.00	1.52	0	-2	7950	7920	7860	7830	7770	7935	7845	161	2360	1000	5520	10	1	16089459	1271	0.83	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	10910	-27.59	20231023	7500	5.33	20240805	0.03	N	016710	1000	160 억		244121	N	N	0	N	00	N
73	20241018	160322	57	100.00	KOSPI		서비스업	N	N	N	N		N	7890	0	3	0.00	98325830	12540	283.26	7890	7890	7800	10250	5530	7890	7840.98	1.53	0	-3360	7976	7932	7906	7862	7836	7920	7850	161	2360	1000	5520	10	1	16089459	1269	0.83	0.30	12	0.08	9558.00	26059.00	13640	20231016	-42.16	7500	20240805	5.20	10240	-22.95	20240104	7500	5.20	20240805	12320	-35.96	20231018	7500	5.20	20240805	0.03	N	016710	1000	160 억		246441	N	N	3	N	00	N
74	20241018	150328	57	100.00	KOSPI		서비스업	N	N	N	N		N	7860	-30	5	-0.38	93552620	11934	269.57	7890	7890	7800	10250	5530	7890	7839.17	1.53	0	-3228	7976	7932	7906	7862	7836	7920	7850	161	2360	1000	5520	10	1	16089459	1265	0.82	0.30	12	0.07	9558.00	26059.00	13640	20231016	-42.38	7500	20240805	4.80	10240	-23.24	20240104	7500	4.80	20240805	12320	-36.20	20231018	7500	4.80	20240805	0.03	N	016710	1000	160 억		246441	N	N	3	N	00	N
75	20241018	140334	57	100.00	KOSPI		서비스업	N	N	N	N		N	7800	-90	5	-1.14	86070930	10980	248.02	7890	7890	7800	10250	5530	7890	7838.88	1.53	0	-2598	7976	7932	7906	7862	7836	7920	7850	161	2360	1000	5520	10	1	16089459	1255	0.82	0.30	12	0.07	9558.00	26059.00	13640	20231016	-42.82	7500	20240805	4.00	10240	-23.83	20240104	7500	4.00	20240805	12320	-36.69	20231018	7500	4.00	20240805	0.03	N	016710	1000	160 억		246441	N	N	3	N	00	N
76	20241018	130324	57	100.00	KOSPI		서비스업	N	N	N	N		N	7840	-50	5	-0.63	61325880	7814	176.51	7890	7890	7830	10250	5530	7890	7848.21	1.53	0	-1790	7976	7932	7906	7862	7836	7920	7850	161	2360	1000	5520	10	1	16089459	1261	0.82	0.30	12	0.05	9558.00	26059.00	13640	20231016	-42.52	7500	20240805	4.53	10240	-23.44	20240104	7500	4.53	20240805	12320	-36.36	20231018	7500	4.53	20240805	0.03	N	016710	1000	160 억		246441	N	N	3	N	00	N
77	20241018	120330	57	100.00	KOSPI		서비스업	N	N	N	N		N	7850	-40	5	-0.51	54643620	6962	157.26	7890	7890	7830	10250	5530	7890	7848.84	1.53	0	-1103	7976	7932	7906	7862	7836	7920	7850	161	2360	1000	5520	10	1	16089459	1263	0.82	0.30	12	0.04	9558.00	26059.00	13640	20231016	-42.45	7500	20240805	4.67	10240	-23.34	20240104	7500	4.67	20240805	12320	-36.28	20231018	7500	4.67	20240805	0.03	N	016710	1000	160 억		246441	N	N	3	N	00	N
78	20241018	110327	57	100.00	KOSPI		서비스업	N	N	N	N		N	7850	-40	5	-0.51	37670370	4796	108.34	7890	7890	7840	10250	5530	7890	7854.54	1.53	0	-193	7976	7932	7906	7862	7836	7920	7850	161	2360	1000	5520	10	1	16089459	1263	0.82	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.45	7500	20240805	4.67	10240	-23.34	20240104	7500	4.67	20240805	12320	-36.28	20231018	7500	4.67	20240805	0.03	N	016710	1000	160 억		246441	N	N	3	N	00	N
79	20241018	100324	57	100.00	KOSPI		서비스업	N	N	N	N		N	7860	-30	5	-0.38	9028010	1148	25.93	7890	7890	7850	10250	5530	7890	7864.12	1.53	0	-218	7976	7932	7906	7862	7836	7920	7850	161	2360	1000	5520	10	1	16089459	1265	0.82	0.30	12	0.01	9558.00	26059.00	13640	20231016	-42.38	7500	20240805	4.80	10240	-23.24	20240104	7500	4.80	20240805	12320	-36.20	20231018	7500	4.80	20240805	0.03	N	016710	1000	160 억		246441	N	N	3	N	00	N
80	20241018	090324	57	100.00	KOSPI		서비스업	N	N	N	N		N	7890	0	3	0.00	283710	36	0.81	7890	7890	7860	10250	5530	7890	7880.83	1.53	0	-21	7976	7932	7906	7862	7836	7920	7850	161	2360	1000	5520	10	1	16089459	1269	0.83	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.16	7500	20240805	5.20	10240	-22.95	20240104	7500	5.20	20240805	12320	-35.96	20231018	7500	5.20	20240805	0.03	N	016710	1000	160 억		246441	N	N	3	N	00	N
81	20241017	160323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7890	-10	5	-0.13	34953870	4427	59.21	7950	7950	7880	10270	5530	7900	7895.62	1.54	0	-1479	7993	7946	7893	7846	7793	7920	7820	161	2370	1000	5530	10	1	16089459	1269	0.83	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.16	7500	20240805	5.20	10240	-22.95	20240104	7500	5.20	20240805	12600	-37.38	20231017	7500	5.20	20240805	0.03	N	016710	1000	160 억		247477	N	N	3	N	00	N
82	20241017	150323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7890	-10	5	-0.13	27073000	3428	45.85	7950	7950	7880	10270	5530	7900	7897.61	1.54	0	-1286	7993	7946	7893	7846	7793	7920	7820	161	2370	1000	5530	10	1	16089459	1269	0.83	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.16	7500	20240805	5.20	10240	-22.95	20240104	7500	5.20	20240805	12600	-37.38	20231017	7500	5.20	20240805	0.03	N	016710	1000	160 억		247477	N	N	3	N	00	N
83	20241017	140324	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	0	3	0.00	20280320	2567	34.33	7950	7950	7880	10270	5530	7900	7900.40	1.54	0	-544	7993	7946	7893	7846	7793	7920	7820	161	2370	1000	5530	10	1	16089459	1271	0.83	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	12600	-37.30	20231017	7500	5.33	20240805	0.03	N	016710	1000	160 억		247477	N	N	3	N	00	N
84	20241017	130323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	0	3	0.00	12149770	1538	20.57	7950	7950	7880	10270	5530	7900	7899.72	1.54	0	-362	7993	7946	7893	7846	7793	7920	7820	161	2370	1000	5530	10	1	16089459	1271	0.83	0.30	12	0.01	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	12600	-37.30	20231017	7500	5.33	20240805	0.03	N	016710	1000	160 억		247477	N	N	3	N	00	N
85	20241017	120325	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	0	3	0.00	12039170	1524	20.38	7950	7950	7880	10270	5530	7900	7899.72	1.54	0	-362	7993	7946	7893	7846	7793	7920	7820	161	2370	1000	5530	10	1	16089459	1271	0.83	0.30	12	0.01	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	12600	-37.30	20231017	7500	5.33	20240805	0.03	N	016710	1000	160 억		247477	N	N	3	N	00	N
86	20241017	110324	57	100.00	KOSPI		서비스업	N	N	N	N		N	7890	-10	5	-0.13	8120100	1028	13.75	7950	7950	7880	10270	5530	7900	7898.93	1.54	0	-360	7993	7946	7893	7846	7793	7920	7820	161	2370	1000	5530	10	1	16089459	1269	0.83	0.30	12	0.01	9558.00	26059.00	13640	20231016	-42.16	7500	20240805	5.20	10240	-22.95	20240104	7500	5.20	20240805	12600	-37.38	20231017	7500	5.20	20240805	0.03	N	016710	1000	160 억		247477	N	N	3	N	00	N
87	20241017	100325	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	0	3	0.00	4067790	515	6.89	7950	7950	7880	10270	5530	7900	7898.62	1.54	0	-202	7993	7946	7893	7846	7793	7920	7820	161	2370	1000	5530	10	1	16089459	1271	0.83	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	12600	-37.30	20231017	7500	5.33	20240805	0.03	N	016710	1000	160 억		247477	N	N	3	N	00	N
88	20241017	090322	57	100.00	KOSPI		서비스업	N	N	N	N		N	7940	40	2	0.51	206520	26	0.35	7950	7950	7940	10270	5530	7900	7943.08	1.54	0	-19	7993	7946	7893	7846	7793	7920	7820	161	2370	1000	5530	10	1	16089459	1278	0.83	0.30	12	0.00	9558.00	26059.00	13640	20231016	-41.79	7500	20240805	5.87	10240	-22.46	20240104	7500	5.87	20240805	12600	-36.98	20231017	7500	5.87	20240805	0.03	N	016710	1000	160 억		247477	N	N	3	N	00	N
89	20241016	160322	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	0	3	0.00	58936590	7477	101.47	7940	7940	7840	10270	5530	7900	7882.38	1.55	0	-1768	8013	7956	7913	7856	7813	7935	7835	161	2370	1000	5530	10	1	16089459	1271	0.83	0.30	12	0.05	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		248934	N	N	3	N	00	N
90	20241016	150324	57	100.00	KOSPI		서비스업	N	N	N	N		N	7880	-20	5	-0.25	56423260	7158	97.14	7940	7940	7840	10270	5530	7900	7882.55	1.55	0	-1571	8013	7956	7913	7856	7813	7935	7835	161	2370	1000	5530	10	1	16089459	1268	0.82	0.30	12	0.04	9558.00	26059.00	13640	20231016	-42.23	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	13640	-42.23	20231016	7500	5.07	20240805	0.03	N	016710	1000	160 억		248934	N	N	11	N	00	N
91	20241016	140323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7880	-20	5	-0.25	52439800	6653	90.28	7940	7940	7840	10270	5530	7900	7882.13	1.55	0	-1370	8013	7956	7913	7856	7813	7935	7835	161	2370	1000	5530	10	1	16089459	1268	0.82	0.30	12	0.04	9558.00	26059.00	13640	20231016	-42.23	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	13640	-42.23	20231016	7500	5.07	20240805	0.03	N	016710	1000	160 억		248934	N	N	11	N	00	N
92	20241016	130323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7880	-20	5	-0.25	46144070	5853	79.43	7940	7940	7840	10270	5530	7900	7883.83	1.55	0	-1009	8013	7956	7913	7856	7813	7935	7835	161	2370	1000	5530	10	1	16089459	1268	0.82	0.30	12	0.04	9558.00	26059.00	13640	20231016	-42.23	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	13640	-42.23	20231016	7500	5.07	20240805	0.03	N	016710	1000	160 억		248934	N	N	11	N	00	N
93	20241016	120322	57	100.00	KOSPI		서비스업	N	N	N	N		N	7880	-20	5	-0.25	39201640	4971	67.46	7940	7940	7840	10270	5530	7900	7886.07	1.55	0	-590	8013	7956	7913	7856	7813	7935	7835	161	2370	1000	5530	10	1	16089459	1268	0.82	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.23	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	13640	-42.23	20231016	7500	5.07	20240805	0.03	N	016710	1000	160 억		248934	N	N	11	N	00	N
94	20241016	110322	57	100.00	KOSPI		서비스업	N	N	N	N		N	7880	-20	5	-0.25	24734080	3132	42.50	7940	7940	7880	10270	5530	7900	7897.22	1.55	0	-264	8013	7956	7913	7856	7813	7935	7835	161	2370	1000	5530	10	1	16089459	1268	0.82	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.23	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	13640	-42.23	20231016	7500	5.07	20240805	0.03	N	016710	1000	160 억		248934	N	N	11	N	00	N
95	20241016	100322	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	0	3	0.00	10467640	1325	17.98	7940	7940	7880	10270	5530	7900	7900.11	1.55	0	-146	8013	7956	7913	7856	7813	7935	7835	161	2370	1000	5530	10	1	16089459	1271	0.83	0.30	12	0.01	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		248934	N	N	11	N	00	N
96	20241016	090323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	0	3	0.00	1129850	143	1.94	7940	7940	7900	10270	5530	7900	7901.05	1.55	0	-141	8013	7956	7913	7856	7813	7935	7835	161	2370	1000	5530	10	1	16089459	1271	0.83	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		248934	N	N	11	N	00	N
97	20241015	160320	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	-20	5	-0.25	58191840	7368	62.15	7920	7970	7870	10290	5550	7920	7897.92	1.55	0	-3138	8026	7972	7926	7872	7826	8000	7900	161	2370	1000	5540	10	1	16089459	1271	0.83	0.30	12	0.05	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		250130	N	N	11	N	00	N
98	20241015	150322	57	100.00	KOSPI		서비스업	N	N	N	N		N	7920	0	3	0.00	57290980	7254	61.18	7920	7970	7870	10290	5550	7920	7897.85	1.55	0	-3160	8026	7972	7926	7872	7826	8000	7900	161	2370	1000	5540	10	1	16089459	1274	0.83	0.30	12	0.05	9558.00	26059.00	13640	20231016	-41.94	7500	20240805	5.60	10240	-22.66	20240104	7500	5.60	20240805	13640	-41.94	20231016	7500	5.60	20240805	0.03	N	016710	1000	160 억		250130	N	N	5	N	00	N
99	20241015	140323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	-20	5	-0.25	40409040	5117	43.16	7920	7970	7870	10290	5550	7920	7897.02	1.55	0	-1532	8026	7972	7926	7872	7826	8000	7900	161	2370	1000	5540	10	1	16089459	1271	0.83	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		250130	N	N	5	N	00	N
100	20241015	130323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	-20	5	-0.25	34130090	4321	36.45	7920	7970	7870	10290	5550	7920	7898.66	1.55	0	-1247	8026	7972	7926	7872	7826	8000	7900	161	2370	1000	5540	10	1	16089459	1271	0.83	0.30	12	0.03	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		250130	N	N	5	N	00	N
101	20241015	120321	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	-20	5	-0.25	27611960	3495	29.48	7920	7970	7870	10290	5550	7920	7900.42	1.55	0	-848	8026	7972	7926	7872	7826	8000	7900	161	2370	1000	5540	10	1	16089459	1271	0.83	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		250130	N	N	5	N	00	N
102	20241015	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	-20	5	-0.25	19608210	2481	20.93	7920	7970	7870	10290	5550	7920	7903.35	1.55	0	-478	8026	7972	7926	7872	7826	8000	7900	161	2370	1000	5540	10	1	16089459	1271	0.83	0.30	12	0.02	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		250130	N	N	5	N	00	N
103	20241015	100323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7880	-40	5	-0.51	11984420	1516	12.79	7920	7970	7870	10290	5550	7920	7905.29	1.55	0	-363	8026	7972	7926	7872	7826	8000	7900	161	2370	1000	5540	10	1	16089459	1268	0.82	0.30	12	0.01	9558.00	26059.00	13640	20231016	-42.23	7500	20240805	5.07	10240	-23.05	20240104	7500	5.07	20240805	13640	-42.23	20231016	7500	5.07	20240805	0.03	N	016710	1000	160 억		250130	N	N	5	N	00	N
104	20241015	090321	57	100.00	KOSPI		서비스업	N	N	N	N		N	7920	0	3	0.00	681120	86	0.73	7920	7920	7920	10290	5550	7920	7920.00	1.55	0	-11	8026	7972	7926	7872	7826	8000	7900	161	2370	1000	5540	10	1	16089459	1274	0.83	0.30	12	0.00	9558.00	26059.00	13640	20231016	-41.94	7500	20240805	5.60	10240	-22.66	20240104	7500	5.60	20240805	13640	-41.94	20231016	7500	5.60	20240805	0.03	N	016710	1000	160 억		250130	N	N	5	N	00	N
105	20241014	160315	57	100.00	KOSPI		서비스업	N	N	N	N		N	7920	-50	5	-0.63	93719720	11856	150.19	7900	7980	7880	10360	5580	7970	7904.83	1.56	0	-2901	8076	8022	7966	7912	7856	7995	7885	161	2390	1000	5570	10	1	16089459	1274	0.83	0.30	12	0.07	9558.00	26059.00	13640	20231016	-41.94	7500	20240805	5.60	10240	-22.66	20240104	7500	5.60	20240805	13640	-41.94	20231016	7500	5.60	20240805	0.03	N	016710	1000	160 억		250863	N	N	5	N	00	N
106	20241014	150317	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	-70	5	-0.88	90516480	11451	145.06	7900	7980	7880	10360	5580	7970	7904.68	1.56	0	-2899	8076	8022	7966	7912	7856	7995	7885	161	2390	1000	5570	10	1	16089459	1271	0.83	0.30	12	0.07	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		250863	N	N	0	N	00	N
107	20241014	140318	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	-70	5	-0.88	72302870	9143	115.82	7900	7980	7880	10360	5580	7970	7908.00	1.56	0	-1714	8076	8022	7966	7912	7856	7995	7885	161	2390	1000	5570	10	1	16089459	1271	0.83	0.30	12	0.06	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		250863	N	N	0	N	00	N
108	20241014	130318	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	-70	5	-0.88	63683470	8052	102.00	7900	7980	7880	10360	5580	7970	7909.03	1.56	0	-1360	8076	8022	7966	7912	7856	7995	7885	161	2390	1000	5570	10	1	16089459	1271	0.83	0.30	12	0.05	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		250863	N	N	0	N	00	N
109	20241014	120312	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	-70	5	-0.88	49899790	6307	79.90	7900	7980	7880	10360	5580	7970	7911.81	1.56	0	-1290	8076	8022	7966	7912	7856	7995	7885	161	2390	1000	5570	10	1	16089459	1271	0.83	0.30	12	0.04	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		250863	N	N	0	N	00	N
110	20241014	110316	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	-70	5	-0.88	44717170	5651	71.59	7900	7980	7880	10360	5580	7970	7913.14	1.56	0	-640	8076	8022	7966	7912	7856	7995	7885	161	2390	1000	5570	10	1	16089459	1271	0.83	0.30	12	0.04	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		250863	N	N	0	N	00	N
111	20241014	100316	57	100.00	KOSPI		서비스업	N	N	N	N		N	7940	-30	5	-0.38	11156600	1405	17.80	7900	7980	7900	10360	5580	7970	7940.64	1.56	0	-117	8076	8022	7966	7912	7856	7995	7885	161	2390	1000	5570	10	1	16089459	1278	0.83	0.30	12	0.01	9558.00	26059.00	13640	20231016	-41.79	7500	20240805	5.87	10240	-22.46	20240104	7500	5.87	20240805	13640	-41.79	20231016	7500	5.87	20240805	0.03	N	016710	1000	160 억		250863	N	N	0	N	00	N
112	20241014	090318	57	100.00	KOSPI		서비스업	N	N	N	N		N	7900	-70	5	-0.88	1256100	159	2.01	7900	7900	7900	10360	5580	7970	7900.00	1.56	0	-23	8076	8022	7966	7912	7856	7995	7885	161	2390	1000	5570	10	1	16089459	1271	0.83	0.30	12	0.00	9558.00	26059.00	13640	20231016	-42.08	7500	20240805	5.33	10240	-22.85	20240104	7500	5.33	20240805	13640	-42.08	20231016	7500	5.33	20240805	0.03	N	016710	1000	160 억		250863	N	N	0	N	00	N
113	20241011	160311	57	100.00	KOSPI		서비스업	N	N	N	N		N	7970	-40	5	-0.50	62210210	7827	83.51	8010	8020	7910	10410	5610	8010	7948.16	1.56	0	-903	8096	8052	7986	7942	7876	8065	7955	161	2400	1000	5600	10	1	16089459	1282	0.83	0.31	12	0.05	9558.00	26059.00	13640	20231016	-41.57	7500	20240805	6.27	10240	-22.17	20240104	7500	6.27	20240805	13640	-41.57	20231016	7500	6.27	20240805	0.03	N	016710	1000	160 억		251558	N	N	0	N	00	N
114	20241011	150315	57	100.00	KOSPI		서비스업	N	N	N	N		N	7970	-40	5	-0.50	61285690	7711	82.27	8010	8020	7910	10410	5610	8010	7947.83	1.56	0	-810	8096	8052	7986	7942	7876	8065	7955	161	2400	1000	5600	10	1	16089459	1282	0.83	0.31	12	0.05	9558.00	26059.00	13640	20231016	-41.57	7500	20240805	6.27	10240	-22.17	20240104	7500	6.27	20240805	13640	-41.57	20231016	7500	6.27	20240805	0.03	N	016710	1000	160 억		251558	N	N	0	N	00	N
115	20241011	140317	57	100.00	KOSPI		서비스업	N	N	N	N		N	7950	-60	5	-0.75	27061610	3396	36.23	8010	8020	7940	10410	5610	8010	7968.67	1.56	0	-731	8096	8052	7986	7942	7876	8065	7955	161	2400	1000	5600	10	1	16089459	1279	0.83	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.72	7500	20240805	6.00	10240	-22.36	20240104	7500	6.00	20240805	13640	-41.72	20231016	7500	6.00	20240805	0.03	N	016710	1000	160 억		251558	N	N	0	N	00	N
116	20241011	130317	57	100.00	KOSPI		서비스업	N	N	N	N		N	7960	-50	5	-0.62	14270100	1788	19.08	8010	8020	7940	10410	5610	8010	7981.04	1.56	0	-415	8096	8052	7986	7942	7876	8065	7955	161	2400	1000	5600	10	1	16089459	1281	0.83	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.64	7500	20240805	6.13	10240	-22.27	20240104	7500	6.13	20240805	13640	-41.64	20231016	7500	6.13	20240805	0.03	N	016710	1000	160 억		251558	N	N	0	N	00	N
117	20241011	120316	57	100.00	KOSPI		서비스업	N	N	N	N		N	7980	-30	5	-0.37	10543080	1320	14.08	8010	8020	7940	10410	5610	8010	7987.18	1.56	0	-177	8096	8052	7986	7942	7876	8065	7955	161	2400	1000	5600	10	1	16089459	1284	0.83	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.50	7500	20240805	6.40	10240	-22.07	20240104	7500	6.40	20240805	13640	-41.50	20231016	7500	6.40	20240805	0.03	N	016710	1000	160 억		251558	N	N	0	N	00	N
118	20241011	110315	57	100.00	KOSPI		서비스업	N	N	N	N		N	7980	-30	5	-0.37	9514170	1191	12.71	8010	8020	7940	10410	5610	8010	7988.39	1.56	0	-177	8096	8052	7986	7942	7876	8065	7955	161	2400	1000	5600	10	1	16089459	1284	0.83	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.50	7500	20240805	6.40	10240	-22.07	20240104	7500	6.40	20240805	13640	-41.50	20231016	7500	6.40	20240805	0.03	N	016710	1000	160 억		251558	N	N	0	N	00	N
119	20241011	100321	57	100.00	KOSPI		서비스업	N	N	N	N		N	7990	-20	5	-0.25	4183950	523	5.58	8010	8020	7940	10410	5610	8010	7999.90	1.56	0	-26	8096	8052	7986	7942	7876	8065	7955	161	2400	1000	5600	10	1	16089459	1286	0.84	0.31	12	0.00	9558.00	26059.00	13640	20231016	-41.42	7500	20240805	6.53	10240	-21.97	20240104	7500	6.53	20240805	13640	-41.42	20231016	7500	6.53	20240805	0.03	N	016710	1000	160 억		251558	N	N	0	N	00	N
120	20241011	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	8010	0	3	0.00	16020	2	0.02	8010	8010	8010	10410	5610	8010	8010.00	1.56	0	0	8096	8052	7986	7942	7876	8065	7955	161	2400	1000	5600	10	1	16089459	1289	0.84	0.31	12	0.00	9558.00	26059.00	13640	20231016	-41.28	7500	20240805	6.80	10240	-21.78	20240104	7500	6.80	20240805	13640	-41.28	20231016	7500	6.80	20240805	0.03	N	016710	1000	160 억		251558	N	N	0	N	00	N
121	20241010	160321	57	100.00	KOSPI		서비스업	N	N	N	N		N	8010	10	2	0.12	74848570	9371	138.26	8010	8030	7920	10400	5600	8000	7987.26	1.56	0	143	8080	8040	7980	7940	7880	8060	7960	161	2400	1000	5600	10	1	16089459	1289	0.84	0.31	12	0.06	9558.00	26059.00	13640	20231016	-41.28	7500	20240805	6.80	10240	-21.78	20240104	7500	6.80	20240805	13640	-41.28	20231016	7500	6.80	20240805	0.03	N	016710	1000	160 억		251417	N	N	0	N	00	N
122	20241010	150327	57	100.00	KOSPI		서비스업	N	N	N	N		N	8000	0	3	0.00	72553200	9084	134.02	8010	8030	7920	10400	5600	8000	7986.92	1.56	0	76	8080	8040	7980	7940	7880	8060	7960	161	2400	1000	5600	10	1	16089459	1287	0.84	0.31	12	0.06	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억		251417	N	N	0	N	00	N
123	20241010	140323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8000	0	3	0.00	66591920	8339	123.03	8010	8030	7920	10400	5600	8000	7985.60	1.56	0	57	8080	8040	7980	7940	7880	8060	7960	161	2400	1000	5600	10	1	16089459	1287	0.84	0.31	12	0.05	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억		251417	N	N	0	N	00	N
124	20241010	130323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8000	0	3	0.00	59548610	7459	110.05	8010	8030	7920	10400	5600	8000	7983.46	1.56	0	554	8080	8040	7980	7940	7880	8060	7960	161	2400	1000	5600	10	1	16089459	1287	0.84	0.31	12	0.05	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억		251417	N	N	0	N	00	N
125	20241010	120323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8000	0	3	0.00	51594240	6464	95.37	8010	8030	7920	10400	5600	8000	7981.78	1.56	0	663	8080	8040	7980	7940	7880	8060	7960	161	2400	1000	5600	10	1	16089459	1287	0.84	0.31	12	0.04	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억		251417	N	N	0	N	00	N
126	20241010	110322	57	100.00	KOSPI		서비스업	N	N	N	N		N	8020	20	2	0.25	44303930	5552	81.91	8010	8030	7920	10400	5600	8000	7979.81	1.56	0	636	8080	8040	7980	7940	7880	8060	7960	161	2400	1000	5600	10	1	16089459	1290	0.84	0.31	12	0.03	9558.00	26059.00	13640	20231016	-41.20	7500	20240805	6.93	10240	-21.68	20240104	7500	6.93	20240805	13640	-41.20	20231016	7500	6.93	20240805	0.03	N	016710	1000	160 억		251417	N	N	0	N	00	N
127	20241010	100322	57	100.00	KOSPI		서비스업	N	N	N	N		N	7960	-40	5	-0.50	17529660	2205	32.53	8010	8020	7920	10400	5600	8000	7949.96	1.56	0	289	8080	8040	7980	7940	7880	8060	7960	161	2400	1000	5600	10	1	16089459	1281	0.83	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.64	7500	20240805	6.13	10240	-22.27	20240104	7500	6.13	20240805	13640	-41.64	20231016	7500	6.13	20240805	0.03	N	016710	1000	160 억		251417	N	N	0	N	00	N
128	20241010	090322	57	100.00	KOSPI		서비스업	N	N	N	N		N	8000	0	3	0.00	976130	122	1.80	8010	8010	8000	10400	5600	8000	8001.07	1.56	0	-1	8080	8040	7980	7940	7880	8060	7960	161	2400	1000	5600	10	1	16089459	1287	0.84	0.31	12	0.00	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억		251417	N	N	0	N	00	N
129	20241008	160322	57	100.00	KOSPI		서비스업	N	N	N	N		N	8000	50	2	0.63	54052640	6777	72.15	7980	8020	7920	10330	5570	7950	7975.89	1.56	0	-1890	8043	7996	7963	7916	7883	7980	7900	161	2380	1000	5560	10	1	16089459	1287	0.84	0.31	12	0.04	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억		251492	N	N	0	N	00	N
130	20241008	150323	57	100.00	KOSPI		서비스업	N	N	N	N		N	8000	50	2	0.63	53004640	6646	70.75	7980	8020	7920	10330	5570	7950	7975.42	1.56	0	-1887	8043	7996	7963	7916	7883	7980	7900	161	2380	1000	5560	10	1	16089459	1287	0.84	0.31	12	0.04	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억		251492	N	N	0	N	00	N
131	20241008	140323	57	100.00	KOSPI		서비스업	N	N	N	N		N	7960	10	2	0.13	31882100	4003	42.62	7980	8010	7920	10330	5570	7950	7964.55	1.56	0	-1148	8043	7996	7963	7916	7883	7980	7900	161	2380	1000	5560	10	1	16089459	1281	0.83	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.64	7500	20240805	6.13	10240	-22.27	20240104	7500	6.13	20240805	13640	-41.64	20231016	7500	6.13	20240805	0.03	N	016710	1000	160 억		251492	N	N	0	N	00	N
132	20241008	130322	57	100.00	KOSPI		서비스업	N	N	N	N		N	7960	10	2	0.13	24738640	3105	33.06	7980	8010	7920	10330	5570	7950	7967.36	1.56	0	-399	8043	7996	7963	7916	7883	7980	7900	161	2380	1000	5560	10	1	16089459	1281	0.83	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.64	7500	20240805	6.13	10240	-22.27	20240104	7500	6.13	20240805	13640	-41.64	20231016	7500	6.13	20240805	0.03	N	016710	1000	160 억		251492	N	N	0	N	00	N
133	20241008	120321	57	100.00	KOSPI		서비스업	N	N	N	N		N	7960	10	2	0.13	23617020	2964	31.56	7980	8010	7920	10330	5570	7950	7967.96	1.56	0	-332	8043	7996	7963	7916	7883	7980	7900	161	2380	1000	5560	10	1	16089459	1281	0.83	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.64	7500	20240805	6.13	10240	-22.27	20240104	7500	6.13	20240805	13640	-41.64	20231016	7500	6.13	20240805	0.03	N	016710	1000	160 억		251492	N	N	0	N	00	N
134	20241008	110321	57	100.00	KOSPI		서비스업	N	N	N	N		N	7980	30	2	0.38	20031070	2513	26.75	7980	8010	7920	10330	5570	7950	7970.98	1.56	0	-168	8043	7996	7963	7916	7883	7980	7900	161	2380	1000	5560	10	1	16089459	1284	0.83	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.50	7500	20240805	6.40	10240	-22.07	20240104	7500	6.40	20240805	13640	-41.50	20231016	7500	6.40	20240805	0.03	N	016710	1000	160 억		251492	N	N	0	N	00	N
135	20241008	100322	57	100.00	KOSPI		서비스업	N	N	N	N		N	7950	0	3	0.00	14728050	1849	19.68	7980	7980	7920	10330	5570	7950	7965.41	1.56	0	-168	8043	7996	7963	7916	7883	7980	7900	161	2380	1000	5560	10	1	16089459	1279	0.83	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.72	7500	20240805	6.00	10240	-22.36	20240104	7500	6.00	20240805	13640	-41.72	20231016	7500	6.00	20240805	0.03	N	016710	1000	160 억		251492	N	N	0	N	00	N
136	20241008	090321	57	100.00	KOSPI		서비스업	N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	10330	5570	7950	0.00	1.56	0	0	8043	7996	7963	7916	7883	7980	7900	161	2380	1000	5560	10	1	16089459	1279	0.83	0.31	12	0.00	9558.00	26059.00	13640	20231016	-41.72	7500	20240805	6.00	10240	-22.36	20240104	7500	6.00	20240805	13640	-41.72	20231016	7500	6.00	20240805	0.03	N	016710	1000	160 억		251492	N	N	0	N	00	N
137	20241007	160320	57	100.00	KOSPI		서비스업	N	N	N	N		N	7950	10	2	0.13	74579450	9392	148.91	8010	8010	7930	10320	5560	7940	7940.74	1.57	0	-3270	8133	8036	7983	7886	7833	8010	7860	161	2380	1000	5550	10	1	16089459	1279	0.83	0.31	12	0.06	9558.00	26059.00	13640	20231016	-41.72	7500	20240805	6.00	10240	-22.36	20240104	7500	6.00	20240805	13640	-41.72	20231016	7500	6.00	20240805	0.02	N	016710	1000	160 억		252904	N	N	0	N	00	N
138	20241007	150318	57	100.00	KOSPI		서비스업	N	N	N	N		N	7950	10	2	0.13	71708500	9031	143.19	8010	8010	7930	10320	5560	7940	7940.26	1.57	0	-3072	8133	8036	7983	7886	7833	8010	7860	161	2380	1000	5550	10	1	16089459	1279	0.83	0.31	12	0.06	9558.00	26059.00	13640	20231016	-41.72	7500	20240805	6.00	10240	-22.36	20240104	7500	6.00	20240805	13640	-41.72	20231016	7500	6.00	20240805	0.02	N	016710	1000	160 억		252904	N	N	0	N	00	N
139	20241007	140333	57	100.00	KOSPI		서비스업	N	N	N	N		N	7940	0	3	0.00	65989590	8312	131.79	8010	8010	7930	10320	5560	7940	7939.07	1.57	0	-2520	8133	8036	7983	7886	7833	8010	7860	161	2380	1000	5550	10	1	16089459	1278	0.83	0.30	12	0.05	9558.00	26059.00	13640	20231016	-41.79	7500	20240805	5.87	10240	-22.46	20240104	7500	5.87	20240805	13640	-41.79	20231016	7500	5.87	20240805	0.02	N	016710	1000	160 억		252904	N	N	0	N	00	N
140	20241007	130314	57	100.00	KOSPI		서비스업	N	N	N	N		N	7940	0	3	0.00	54214080	6828	108.26	8010	8010	7930	10320	5560	7940	7939.96	1.57	0	-1959	8133	8036	7983	7886	7833	8010	7860	161	2380	1000	5550	10	1	16089459	1278	0.83	0.30	12	0.04	9558.00	26059.00	13640	20231016	-41.79	7500	20240805	5.87	10240	-22.46	20240104	7500	5.87	20240805	13640	-41.79	20231016	7500	5.87	20240805	0.02	N	016710	1000	160 억		252904	N	N	0	N	00	N
141	20241007	120342	57	100.00	KOSPI		서비스업	N	N	N	N		N	7940	0	3	0.00	42797930	5389	85.44	8010	8010	7930	10320	5560	7940	7941.72	1.57	0	-1472	8133	8036	7983	7886	7833	8010	7860	161	2380	1000	5550	10	1	16089459	1278	0.83	0.30	12	0.03	9558.00	26059.00	13640	20231016	-41.79	7500	20240805	5.87	10240	-22.46	20240104	7500	5.87	20240805	13640	-41.79	20231016	7500	5.87	20240805	0.02	N	016710	1000	160 억		252904	N	N	0	N	00	N
142	20241007	110314	57	100.00	KOSPI		서비스업	N	N	N	N		N	7950	10	2	0.13	28066940	3533	56.02	8010	8010	7930	10320	5560	7940	7944.22	1.57	0	-393	8133	8036	7983	7886	7833	8010	7860	161	2380	1000	5550	10	1	16089459	1279	0.83	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.72	7500	20240805	6.00	10240	-22.36	20240104	7500	6.00	20240805	13640	-41.72	20231016	7500	6.00	20240805	0.02	N	016710	1000	160 억		252904	N	N	0	N	00	N
143	20241007	100311	57	100.00	KOSPI		서비스업	N	N	N	N		N	7940	0	3	0.00	6396120	804	12.75	8010	8010	7930	10320	5560	7940	7955.37	1.57	0	-179	8133	8036	7983	7886	7833	8010	7860	161	2380	1000	5550	10	1	16089459	1278	0.83	0.30	12	0.00	9558.00	26059.00	13640	20231016	-41.79	7500	20240805	5.87	10240	-22.46	20240104	7500	5.87	20240805	13640	-41.79	20231016	7500	5.87	20240805	0.02	N	016710	1000	160 억		252904	N	N	0	N	00	N
144	20241007	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	7970	30	2	0.38	1457760	182	2.89	8010	8010	7970	10320	5560	7940	8009.67	1.57	0	-28	8133	8036	7983	7886	7833	8010	7860	161	2380	1000	5550	10	1	16089459	1282	0.83	0.31	12	0.00	9558.00	26059.00	13640	20231016	-41.57	7500	20240805	6.27	10240	-22.17	20240104	7500	6.27	20240805	13640	-41.57	20231016	7500	6.27	20240805	0.02	N	016710	1000	160 억		252904	N	N	0	N	00	N
145	20241004	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	7940	-40	5	-0.50	50316240	6303	46.77	7980	8080	7930	10370	5590	7980	7982.90	1.58	0	-2825	8133	8056	7943	7866	7753	8000	7810	161	2390	1000	5580	10	1	16089459	1278	0.83	0.30	12	0.04	9558.00	26059.00	13640	20231016	-41.79	7500	20240805	5.87	10240	-22.46	20240104	7500	5.87	20240805	13640	-41.79	20231016	7500	5.87	20240805	0.03	N	016710	1000	160 억		254154	N	N	0	N	00	N
146	20241004	150305	57	100.00	KOSPI		서비스업	N	N	N	N		N	7970	-10	5	-0.13	47069330	5895	43.74	7980	8080	7930	10370	5590	7980	7984.62	1.58	0	-2668	8133	8056	7943	7866	7753	8000	7810	161	2390	1000	5580	10	1	16089459	1282	0.83	0.31	12	0.04	9558.00	26059.00	13640	20231016	-41.57	7500	20240805	6.27	10240	-22.17	20240104	7500	6.27	20240805	13640	-41.57	20231016	7500	6.27	20240805	0.03	N	016710	1000	160 억		254154	N	N	0	N	00	N
147	20241004	140306	57	100.00	KOSPI		서비스업	N	N	N	N		N	8000	20	2	0.25	34253050	4282	31.77	7980	8080	7950	10370	5590	7980	7999.31	1.58	0	-2480	8133	8056	7943	7866	7753	8000	7810	161	2390	1000	5580	10	1	16089459	1287	0.84	0.31	12	0.03	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억		254154	N	N	0	N	00	N
148	20241004	130305	57	100.00	KOSPI		서비스업	N	N	N	N		N	7980	0	3	0.00	19703050	2459	18.24	7980	8080	7950	10370	5590	7980	8012.63	1.58	0	-1460	8133	8056	7943	7866	7753	8000	7810	161	2390	1000	5580	10	1	16089459	1284	0.83	0.31	12	0.02	9558.00	26059.00	13640	20231016	-41.50	7500	20240805	6.40	10240	-22.07	20240104	7500	6.40	20240805	13640	-41.50	20231016	7500	6.40	20240805	0.03	N	016710	1000	160 억		254154	N	N	0	N	00	N
149	20241004	120304	57	100.00	KOSPI		서비스업	N	N	N	N		N	7950	-30	5	-0.38	16972680	2117	15.71	7980	8080	7950	10370	5590	7980	8017.33	1.58	0	-1177	8133	8056	7943	7866	7753	8000	7810	161	2390	1000	5580	10	1	16089459	1279	0.83	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.72	7500	20240805	6.00	10240	-22.36	20240104	7500	6.00	20240805	13640	-41.72	20231016	7500	6.00	20240805	0.03	N	016710	1000	160 억		254154	N	N	0	N	00	N
150	20241004	110305	57	100.00	KOSPI		서비스업	N	N	N	N		N	8000	20	2	0.25	13284630	1655	12.28	7980	8080	7980	10370	5590	7980	8026.97	1.58	0	-786	8133	8056	7943	7866	7753	8000	7810	161	2390	1000	5580	10	1	16089459	1287	0.84	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억		254154	N	N	0	N	00	N
151	20241004	100304	57	100.00	KOSPI		서비스업	N	N	N	N		N	8020	40	2	0.50	12083580	1505	11.17	7980	8080	7980	10370	5590	7980	8028.96	1.58	0	-746	8133	8056	7943	7866	7753	8000	7810	161	2390	1000	5580	10	1	16089459	1290	0.84	0.31	12	0.01	9558.00	26059.00	13640	20231016	-41.20	7500	20240805	6.93	10240	-21.68	20240104	7500	6.93	20240805	13640	-41.20	20231016	7500	6.93	20240805	0.03	N	016710	1000	160 억		254154	N	N	0	N	00	N
152	20241004	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	7980	0	3	0.00	1611960	202	1.50	7980	7980	7980	10370	5590	7980	7980.00	1.58	0	1	8133	8056	7943	7866	7753	8000	7810	161	2390	1000	5580	10	1	16089459	1284	0.83	0.31	12	0.00	9558.00	26059.00	13640	20231016	-41.50	7500	20240805	6.40	10240	-22.07	20240104	7500	6.40	20240805	13640	-41.50	20231016	7500	6.40	20240805	0.03	N	016710	1000	160 억		254154	N	N	0	N	00	N
153	20241002	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	7980	-40	5	-0.50	107136780	13473	215.88	8020	8020	7830	10420	5620	8020	7951.96	1.59	0	-2508	8126	8072	8036	7982	7946	8055	7965	161	2400	1000	5610	10	1	16089459	1284	0.83	0.31	12	0.08	9558.00	26059.00	13640	20231016	-41.50	7500	20240805	6.40	10240	-22.07	20240104	7500	6.40	20240805	13640	-41.50	20231016	7500	6.40	20240805	0.03	N	016710	1000	160 억		255558	N	N	0	N	00	N
154	20241002	150307	57	100.00	KOSPI		서비스업	N	N	N	N		N	7940	-80	5	-1.00	104950490	13198	211.47	8020	8020	7830	10420	5620	8020	7952.00	1.59	0	-2510	8126	8072	8036	7982	7946	8055	7965	161	2400	1000	5610	10	1	16089459	1278	0.83	0.30	12	0.08	9558.00	26059.00	13640	20231016	-41.79	7500	20240805	5.87	10240	-22.46	20240104	7500	5.87	20240805	13640	-41.79	20231016	7500	5.87	20240805	0.03	N	016710	1000	160 억		255558	N	N	0	N	00	N
155	20241002	140305	57	100.00	KOSPI		서비스업	N	N	N	N		N	7990	-30	5	-0.37	99170050	12471	199.82	8020	8020	7830	10420	5620	8020	7952.05	1.59	0	-2214	8126	8072	8036	7982	7946	8055	7965	161	2400	1000	5610	10	1	16089459	1286	0.84	0.31	12	0.08	9558.00	26059.00	13640	20231016	-41.42	7500	20240805	6.53	10240	-21.97	20240104	7500	6.53	20240805	13640	-41.42	20231016	7500	6.53	20240805	0.03	N	016710	1000	160 억		255558	N	N	0	N	00	N
156	20241002	130304	57	100.00	KOSPI		서비스업	N	N	N	N		N	7990	-30	5	-0.37	98610710	12401	198.70	8020	8020	7830	10420	5620	8020	7951.84	1.59	0	-2213	8126	8072	8036	7982	7946	8055	7965	161	2400	1000	5610	10	1	16089459	1286	0.84	0.31	12	0.08	9558.00	26059.00	13640	20231016	-41.42	7500	20240805	6.53	10240	-21.97	20240104	7500	6.53	20240805	13640	-41.42	20231016	7500	6.53	20240805	0.03	N	016710	1000	160 억		255558	N	N	0	N	00	N
157	20241002	120302	57	100.00	KOSPI		서비스업	N	N	N	N		N	8000	-20	5	-0.25	82371220	10366	166.10	8020	8020	7830	10420	5620	8020	7946.29	1.59	0	-908	8126	8072	8036	7982	7946	8055	7965	161	2400	1000	5610	10	1	16089459	1287	0.84	0.31	12	0.06	9558.00	26059.00	13640	20231016	-41.35	7500	20240805	6.67	10240	-21.88	20240104	7500	6.67	20240805	13640	-41.35	20231016	7500	6.67	20240805	0.03	N	016710	1000	160 억		255558	N	N	0	N	00	N
158	20241002	110259	57	100.00	KOSPI		서비스업	N	N	N	N		N	7920	-100	5	-1.25	47597310	6012	96.33	8020	8020	7830	10420	5620	8020	7917.05	1.59	0	-119	8126	8072	8036	7982	7946	8055	7965	161	2400	1000	5610	10	1	16089459	1274	0.83	0.30	12	0.04	9558.00	26059.00	13640	20231016	-41.94	7500	20240805	5.60	10240	-22.66	20240104	7500	5.60	20240805	13640	-41.94	20231016	7500	5.60	20240805	0.03	N	016710	1000	160 억		255558	N	N	0	N	00	N
159	20241002	100300	57	100.00	KOSPI		서비스업	N	N	N	N		N	7920	-100	5	-1.25	28665010	3610	57.84	8020	8020	7920	10420	5620	8020	7940.45	1.59	0	-104	8126	8072	8036	7982	7946	8055	7965	161	2400	1000	5610	10	1	16089459	1274	0.83	0.30	12	0.02	9558.00	26059.00	13640	20231016	-41.94	7500	20240805	5.60	10240	-22.66	20240104	7500	5.60	20240805	13640	-41.94	20231016	7500	5.60	20240805	0.03	N	016710	1000	160 억		255558	N	N	0	N	00	N
160	20241002	090257	57	100.00	KOSPI		서비스업	N	N	N	N		N	7990	-30	5	-0.37	3266150	410	6.57	8020	8020	7960	10420	5620	8020	7966.22	1.59	0	-177	8126	8072	8036	7982	7946	8055	7965	161	2400	1000	5610	10	1	16089459	1286	0.84	0.31	12	0.00	9558.00	26059.00	13640	20231016	-41.42	7500	20240805	6.53	10240	-21.97	20240104	7500	6.53	20240805	13640	-41.42	20231016	7500	6.53	20240805	0.03	N	016710	1000	160 억		255558	N	N	0	N	00	N