KissMeData/053210/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160604	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	0	3	0.00	48719870	9670	86.26	4995	5060	4995	6520	3520	5020	5038.25	12.44	833	3205	5103	5061	4998	4956	4893	5082	4977	1196	1500	2500	3810	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2896471	N	N	954	N	N
3	20241031	150611	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	30	2	0.60	42536780	8439	75.28	4995	5060	4995	6520	3520	5020	5040.50	12.44	720	3007	5103	5061	4998	4956	4893	5082	4977	1196	1500	2500	3810	10	1	47522955	2400	-2.46	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.33	N	053210	2500	1195 억	2896358	N	N	0	N	N
4	20241031	140611	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	10	2	0.20	36623300	7265	64.81	4995	5060	4995	6520	3520	5020	5041.06	12.44	574	2335	5103	5061	4998	4956	4893	5082	4977	1196	1500	2500	3810	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.33	N	053210	2500	1195 억	2896212	N	N	0	N	N
5	20241031	130609	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	30	2	0.60	31111870	6173	55.07	4995	5060	4995	6520	3520	5020	5039.99	12.44	173	1429	5103	5061	4998	4956	4893	5082	4977	1196	1500	2500	3810	10	1	47522955	2400	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.33	N	053210	2500	1195 억	2895811	N	N	0	N	N
6	20241031	120610	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	40	2	0.80	23359760	4636	41.36	4995	5060	4995	6520	3520	5020	5038.77	12.43	2	732	5103	5061	4998	4956	4893	5082	4977	1196	1500	2500	3810	10	1	47522955	2405	-2.47	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6340	-20.19	20231218	4500	12.44	20240805	0.33	N	053210	2500	1195 억	2895640	N	N	0	N	N
7	20241031	110611	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	10	2	0.20	4711520	940	8.39	4995	5040	4995	6520	3520	5020	5012.26	12.43	-10	262	5103	5061	4998	4956	4893	5082	4977	1196	1500	2500	3810	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.33	N	053210	2500	1195 억	2895628	N	N	0	N	N
8	20241031	100610	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	10	2	0.20	3429770	685	6.11	4995	5030	4995	6520	3520	5020	5006.96	12.43	-3	98	5103	5061	4998	4956	4893	5082	4977	1196	1500	2500	3810	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.33	N	053210	2500	1195 억	2895635	N	N	0	N	N
9	20241031	090608	57	100.00	KOSPI	서비스업	N	N	N	N		N	5000	-20	5	-0.40	774760	155	1.38	4995	5000	4995	6520	3520	5020	4998.45	12.43	-3	-2	5103	5061	4998	4956	4893	5082	4977	1196	1500	2500	3810	10	1	47522955	2376	-2.44	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.33	N	053210	2500	1195 억	2895635	N	N	0	N	N
10	20241030	160606	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	55	2	1.11	56146305	11210	61.10	4970	5040	4935	6450	3480	4965	5008.59	12.43	-1258	-1148	5098	5031	4973	4906	4848	5002	4877	1196	1485	2500	3770	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2895638	N	N	0	N	N
11	20241030	150620	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	55	2	1.11	54996725	10981	59.85	4970	5040	4935	6450	3480	4965	5008.35	12.43	-1258	-1148	5098	5031	4973	4906	4848	5002	4877	1196	1485	2500	3770	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2895638	N	N	0	N	N
12	20241030	140612	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	55	2	1.11	32451795	6504	35.45	4970	5040	4935	6450	3480	4965	4989.51	12.44	-217	-170	5098	5031	4973	4906	4848	5002	4877	1196	1485	2500	3770	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2896679	N	N	0	N	N
13	20241030	130612	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	45	2	0.91	29004225	5817	31.71	4970	5040	4935	6450	3480	4965	4986.11	12.44	-197	-368	5098	5031	4973	4906	4848	5002	4877	1196	1485	2500	3770	10	1	47522955	2381	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2896699	N	N	0	N	N
14	20241030	120619	57	100.00	KOSPI	서비스업	N	N	N	N		N	4980	15	2	0.30	18341755	3692	20.12	4970	4985	4935	6450	3480	4965	4967.97	12.44	-43	-133	5098	5031	4973	4906	4848	5002	4877	1196	1485	2500	3770	5	1	47522955	2367	-2.43	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.45	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6340	-21.45	20231218	4500	10.67	20240805	0.32	N	053210	2500	1195 억	2896853	N	N	0	N	N
15	20241030	110610	57	100.00	KOSPI	서비스업	N	N	N	N		N	4960	-5	5	-0.10	13001545	2619	14.27	4970	4985	4935	6450	3480	4965	4964.32	12.44	-43	6	5098	5031	4973	4906	4848	5002	4877	1196	1485	2500	3770	5	1	47522955	2357	-2.42	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.77	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6340	-21.77	20231218	4500	10.22	20240805	0.32	N	053210	2500	1195 억	2896853	N	N	0	N	N
16	20241030	100608	57	100.00	KOSPI	서비스업	N	N	N	N		N	4970	5	2	0.10	3502940	705	3.84	4970	4970	4960	6450	3480	4965	4968.71	12.44	-15	23	5098	5031	4973	4906	4848	5002	4877	1196	1485	2500	3770	5	1	47522955	2362	-2.43	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.61	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6340	-21.61	20231218	4500	10.44	20240805	0.32	N	053210	2500	1195 억	2896881	N	N	0	N	N
17	20241030	090611	57	100.00	KOSPI	서비스업	N	N	N	N		N	4960	-5	5	-0.10	39695	8	0.04	4970	4970	4960	6450	3480	4965	4961.88	12.44	-7	-6	5098	5031	4973	4906	4848	5002	4877	1196	1485	2500	3770	5	1	47522955	2357	-2.42	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.77	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6340	-21.77	20231218	4500	10.22	20240805	0.32	N	053210	2500	1195 억	2896889	N	N	0	N	N
18	20241029	160549	57	100.00	KOSPI	서비스업	N	N	N	N		N	4965	-35	5	-0.70	90895120	18347	172.09	5040	5040	4915	6500	3500	5000	4954.21	12.44	-1289	-888	5103	5051	4998	4946	4893	5077	4972	1196	1500	2500	3800	5	1	47522955	2360	-2.42	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.69	4500	20240805	10.33	5920	-16.13	20240102	4500	10.33	20240805	6340	-21.69	20231218	4500	10.33	20240805	0.32	N	053210	2500	1195 억	2896896	N	N	296	N	N
19	20241029	150600	57	100.00	KOSPI	서비스업	N	N	N	N		N	4955	-45	5	-0.90	88540475	17872	167.64	5040	5040	4915	6500	3500	5000	4954.14	12.44	-1289	-945	5103	5051	4998	4946	4893	5077	4972	1196	1500	2500	3800	5	1	47522955	2355	-2.42	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.85	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6340	-21.85	20231218	4500	10.11	20240805	0.32	N	053210	2500	1195 억	2896896	N	N	296	N	N
20	20241029	140538	57	100.00	KOSPI	서비스업	N	N	N	N		N	4930	-70	5	-1.40	78930900	15924	149.37	5040	5040	4915	6500	3500	5000	4956.73	12.44	-695	-315	5103	5051	4998	4946	4893	5077	4972	1196	1500	2500	3800	5	1	47522955	2343	-2.41	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.24	4500	20240805	9.56	5920	-16.72	20240102	4500	9.56	20240805	6340	-22.24	20231218	4500	9.56	20240805	0.32	N	053210	2500	1195 억	2897490	N	N	296	N	N
21	20241029	130554	57	100.00	KOSPI	서비스업	N	N	N	N		N	4995	-5	5	-0.10	21176645	4242	39.79	5040	5040	4970	6500	3500	5000	4992.14	12.44	-482	-200	5103	5051	4998	4946	4893	5077	4972	1196	1500	2500	3800	5	1	47522955	2374	-2.44	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-21.21	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6340	-21.21	20231218	4500	11.00	20240805	0.32	N	053210	2500	1195 억	2897703	N	N	296	N	N
22	20241029	120556	57	100.00	KOSPI	서비스업	N	N	N	N		N	4995	-5	5	-0.10	20060035	4018	37.69	5040	5040	4970	6500	3500	5000	4992.54	12.44	-458	-246	5103	5051	4998	4946	4893	5077	4972	1196	1500	2500	3800	5	1	47522955	2374	-2.44	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-21.21	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6340	-21.21	20231218	4500	11.00	20240805	0.32	N	053210	2500	1195 억	2897727	N	N	296	N	N
23	20241029	110611	57	100.00	KOSPI	서비스업	N	N	N	N		N	4980	-20	5	-0.40	16149835	3232	30.32	5040	5040	4970	6500	3500	5000	4996.85	12.44	-377	-245	5103	5051	4998	4946	4893	5077	4972	1196	1500	2500	3800	5	1	47522955	2367	-2.43	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.45	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6340	-21.45	20231218	4500	10.67	20240805	0.32	N	053210	2500	1195 억	2897808	N	N	296	N	N
24	20241029	100555	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	10	2	0.20	6988590	1394	13.08	5040	5040	4995	6500	3500	5000	5013.34	12.45	-178	-106	5103	5051	4998	4946	4893	5077	4972	1196	1500	2500	3800	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2898007	N	N	296	N	N
25	20241028	160549	57	100.00	KOSPI	서비스업	N	N	N	N		N	5000	15	2	0.30	53383840	10661	72.58	4945	5050	4945	6480	3490	4985	5007.40	12.45	-773	-451	5098	5041	5003	4946	4908	5022	4927	1196	1495	2500	3780	10	1	47522955	2376	-2.44	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.32	N	053210	2500	1195 억	2898185	N	N	296	N	N
26	20241028	150552	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	45	2	0.90	49123100	9813	66.81	4945	5050	4945	6480	3490	4985	5005.92	12.45	-780	-458	5098	5041	5003	4946	4908	5022	4927	1196	1495	2500	3780	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2898178	N	N	120	N	N
27	20241028	140555	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	55	2	1.10	44129340	8819	60.04	4945	5050	4945	6480	3490	4985	5003.89	12.45	-791	-519	5098	5041	5003	4946	4908	5022	4927	1196	1495	2500	3780	10	1	47522955	2395	-2.46	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.32	N	053210	2500	1195 억	2898167	N	N	120	N	N
28	20241028	130551	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	35	2	0.70	39106850	7821	53.24	4945	5030	4945	6480	3490	4985	5000.24	12.45	-718	-587	5098	5041	5003	4946	4908	5022	4927	1196	1495	2500	3780	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2898240	N	N	120	N	N
29	20241028	120553	57	100.00	KOSPI	서비스업	N	N	N	N		N	5000	15	2	0.30	24178095	4840	32.95	4945	5030	4945	6480	3490	4985	4995.47	12.45	-581	-516	5098	5041	5003	4946	4908	5022	4927	1196	1495	2500	3780	10	1	47522955	2376	-2.44	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.32	N	053210	2500	1195 억	2898377	N	N	120	N	N
30	20241028	110505	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	35	2	0.70	18734005	3752	25.54	4945	5030	4945	6480	3490	4985	4993.07	12.45	-518	-445	5098	5041	5003	4946	4908	5022	4927	1196	1495	2500	3780	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2898440	N	N	120	N	N
31	20241028	100548	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	25	2	0.50	17534965	3513	23.92	4945	5010	4945	6480	3490	4985	4991.45	12.45	-484	-483	5098	5041	5003	4946	4908	5022	4927	1196	1495	2500	3780	10	1	47522955	2381	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2898474	N	N	120	N	N
32	20241028	090549	57	100.00	KOSPI	서비스업	N	N	N	N		N	5000	15	2	0.30	3933600	792	5.39	4945	5000	4945	6480	3490	4985	4966.67	12.45	-133	-132	5098	5041	5003	4946	4908	5022	4927	1196	1495	2500	3780	10	1	47522955	2376	-2.44	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.32	N	053210	2500	1195 억	2898825	N	N	120	N	N
33	20241025	160548	57	100.00	KOSPI	서비스업	N	N	N	N		N	4985	-35	5	-0.70	73244520	14689	80.43	5050	5060	4965	6520	3520	5020	4986.35	12.45	-1363	-1365	5080	5050	5030	5000	4980	5045	4995	1196	1500	2500	3810	5	1	47522955	2369	-2.43	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6340	-21.37	20231218	4500	10.78	20240805	0.32	N	053210	2500	1195 억	2898958	N	N	120	N	N
34	20241025	150552	57	100.00	KOSPI	서비스업	N	N	N	N		N	4980	-40	5	-0.80	72437290	14527	79.54	5050	5060	4965	6520	3520	5020	4986.39	12.45	-1312	-1374	5080	5050	5030	5000	4980	5045	4995	1196	1500	2500	3810	5	1	47522955	2367	-2.43	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-21.45	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6340	-21.45	20231218	4500	10.67	20240805	0.32	N	053210	2500	1195 억	2899009	N	N	52	N	N
35	20241025	140550	57	100.00	KOSPI	서비스업	N	N	N	N		N	4975	-45	5	-0.90	40511035	8113	44.42	5050	5060	4965	6520	3520	5020	4993.35	12.45	-591	-653	5080	5050	5030	5000	4980	5045	4995	1196	1500	2500	3810	5	1	47522955	2364	-2.43	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.53	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6340	-21.53	20231218	4500	10.56	20240805	0.32	N	053210	2500	1195 억	2899730	N	N	52	N	N
36	20241025	130553	57	100.00	KOSPI	서비스업	N	N	N	N		N	4975	-45	5	-0.90	37961420	7600	41.61	5050	5060	4965	6520	3520	5020	4994.92	12.45	-517	-579	5080	5050	5030	5000	4980	5045	4995	1196	1500	2500	3810	5	1	47522955	2364	-2.43	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.53	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6340	-21.53	20231218	4500	10.56	20240805	0.32	N	053210	2500	1195 억	2899804	N	N	52	N	N
37	20241025	120553	57	100.00	KOSPI	서비스업	N	N	N	N		N	4970	-50	5	-1.00	28506985	5698	31.20	5050	5060	4970	6520	3520	5020	5002.98	12.45	-338	-400	5080	5050	5030	5000	4980	5045	4995	1196	1500	2500	3810	5	1	47522955	2362	-2.43	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.61	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6340	-21.61	20231218	4500	10.44	20240805	0.32	N	053210	2500	1195 억	2899983	N	N	52	N	N
38	20241025	110549	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	-10	5	-0.20	13915850	2770	15.17	5050	5060	5000	6520	3520	5020	5023.77	12.46	5	6	5080	5050	5030	5000	4980	5045	4995	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2900326	N	N	52	N	N
39	20241025	100550	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	20	2	0.40	7759960	1543	8.45	5050	5060	5020	6520	3520	5020	5029.14	12.46	147	148	5080	5050	5030	5000	4980	5045	4995	1196	1500	2500	3810	10	1	47522955	2395	-2.46	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.32	N	053210	2500	1195 억	2900468	N	N	52	N	N
40	20241025	090550	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	10	2	0.20	65600	13	0.07	5050	5050	5020	6520	3520	5020	5046.15	12.46	-1	0	5080	5050	5030	5000	4980	5045	4995	1196	1500	2500	3810	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2900320	N	N	52	N	N
41	20241024	160540	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	0	3	0.00	91997040	18263	283.15	5020	5060	5010	6520	3520	5020	5037.38	12.46	-1500	-702	5060	5040	5020	5000	4980	5050	5010	1196	1500	2500	3810	10	1	47522955	2386	-2.45	0.34	12	0.04	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2900321	N	N	52	N	N
42	20241024	150545	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	0	3	0.00	87444940	17358	269.12	5020	5060	5010	6520	3520	5020	5037.73	12.46	-1318	-497	5060	5040	5020	5000	4980	5050	5010	1196	1500	2500	3810	10	1	47522955	2386	-2.45	0.34	12	0.04	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2900503	N	N	47	N	N
43	20241024	140534	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	20	2	0.40	67649510	13430	208.22	5020	5060	5010	6520	3520	5020	5037.19	12.46	-972	53	5060	5040	5020	5000	4980	5050	5010	1196	1500	2500	3810	10	1	47522955	2395	-2.46	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.32	N	053210	2500	1195 억	2900849	N	N	47	N	N
44	20241024	130544	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	30	2	0.60	40011730	7946	123.19	5020	5060	5010	6520	3520	5020	5035.46	12.46	-313	552	5060	5040	5020	5000	4980	5050	5010	1196	1500	2500	3810	10	1	47522955	2400	-2.46	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.32	N	053210	2500	1195 억	2901508	N	N	47	N	N
45	20241024	120543	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	40	2	0.80	21156660	4206	65.21	5020	5060	5010	6520	3520	5020	5030.11	12.46	-139	490	5060	5040	5020	5000	4980	5050	5010	1196	1500	2500	3810	10	1	47522955	2405	-2.47	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6340	-20.19	20231218	4500	12.44	20240805	0.32	N	053210	2500	1195 억	2901682	N	N	47	N	N
46	20241024	110546	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	20	2	0.40	17763890	3534	54.79	5020	5050	5010	6520	3520	5020	5026.57	12.46	-160	307	5060	5040	5020	5000	4980	5050	5010	1196	1500	2500	3810	10	1	47522955	2395	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.32	N	053210	2500	1195 억	2901661	N	N	47	N	N
47	20241024	100550	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	10	2	0.20	2111280	420	6.51	5020	5050	5020	6520	3520	5020	5026.86	12.46	-68	167	5060	5040	5020	5000	4980	5050	5010	1196	1500	2500	3810	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2901753	N	N	47	N	N
48	20241024	090609	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	30	2	0.60	657710	131	2.03	5020	5050	5020	6520	3520	5020	5020.69	12.46	516	-33	5060	5040	5020	5000	4980	5050	5010	1196	1500	2500	3810	10	1	47522955	2400	-2.46	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.32	N	053210	2500	1195 억	2902337	N	N	47	N	N
49	20241023	160544	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	0	3	0.00	31538300	6295	51.11	5010	5040	5000	6520	3520	5020	5009.48	12.46	-552	-824	5106	5062	5036	4992	4966	5050	4980	1196	1500	2500	3810	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2901821	N	N	47	N	N
50	20241023	150556	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	0	3	0.00	28656650	5721	46.45	5010	5040	5000	6520	3520	5020	5009.03	12.46	-512	-702	5106	5062	5036	4992	4966	5050	4980	1196	1500	2500	3810	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2901861	N	N	194	N	N
51	20241023	140556	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	0	3	0.00	23723740	4739	38.48	5010	5040	5000	6520	3520	5020	5006.06	12.46	-548	-652	5106	5062	5036	4992	4966	5050	4980	1196	1500	2500	3810	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2901825	N	N	194	N	N
52	20241023	130548	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	-10	5	-0.20	22411400	4477	36.35	5010	5040	5000	6520	3520	5020	5005.90	12.46	-524	-523	5106	5062	5036	4992	4966	5050	4980	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2901849	N	N	194	N	N
53	20241023	120546	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	-10	5	-0.20	6846490	1366	11.09	5010	5040	5010	6520	3520	5020	5012.07	12.46	-161	-160	5106	5062	5036	4992	4966	5050	4980	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2902212	N	N	194	N	N
54	20241023	110543	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	-10	5	-0.20	5988720	1195	9.70	5010	5040	5010	6520	3520	5020	5011.48	12.46	-140	-139	5106	5062	5036	4992	4966	5050	4980	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2902233	N	N	194	N	N
55	20241023	100546	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	0	3	0.00	1429530	285	2.31	5010	5040	5010	6520	3520	5020	5015.89	12.46	-31	-30	5106	5062	5036	4992	4966	5050	4980	1196	1500	2500	3810	10	1	47522955	2386	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2902342	N	N	194	N	N
56	20241023	090546	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	-10	5	-0.20	681360	136	1.10	5010	5010	5010	6520	3520	5020	5010.00	12.46	-36	-35	5106	5062	5036	4992	4966	5050	4980	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2902337	N	N	194	N	N
57	20241022	160538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	-40	5	-0.79	62052900	12317	91.77	5080	5080	5010	6570	3550	5060	5037.99	12.46	-928	498	5150	5105	5035	4990	4920	5127	5012	1196	1510	2500	3840	10	1	47522955	2386	-2.45	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2902338	N	N	194	N	N
58	20241022	150546	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	-10	5	-0.20	60449550	11998	89.40	5080	5080	5010	6570	3550	5060	5038.30	12.46	-856	535	5150	5105	5035	4990	4920	5127	5012	1196	1510	2500	3840	10	1	47522955	2400	-2.46	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.32	N	053210	2500	1195 억	2902410	N	N	26	N	N
59	20241022	140546	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	-10	5	-0.20	50412670	10013	74.61	5080	5080	5010	6570	3550	5060	5034.72	12.47	-617	740	5150	5105	5035	4990	4920	5127	5012	1196	1510	2500	3840	10	1	47522955	2400	-2.46	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.32	N	053210	2500	1195 억	2902649	N	N	26	N	N
60	20241022	130545	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	-10	5	-0.20	45469570	9032	67.30	5080	5080	5010	6570	3550	5060	5034.27	12.47	-541	618	5150	5105	5035	4990	4920	5127	5012	1196	1510	2500	3840	10	1	47522955	2400	-2.46	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.32	N	053210	2500	1195 억	2902725	N	N	26	N	N
61	20241022	120544	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	-30	5	-0.59	42181070	8379	62.43	5080	5080	5010	6570	3550	5060	5034.14	12.47	-625	261	5150	5105	5035	4990	4920	5127	5012	1196	1510	2500	3840	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2902641	N	N	26	N	N
62	20241022	110541	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	-10	5	-0.20	35380120	7029	52.37	5080	5080	5010	6570	3550	5060	5033.44	12.47	-530	23	5150	5105	5035	4990	4920	5127	5012	1196	1510	2500	3840	10	1	47522955	2400	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.32	N	053210	2500	1195 억	2902736	N	N	26	N	N
63	20241022	100543	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	-20	5	-0.40	28425880	5648	42.08	5080	5080	5010	6570	3550	5060	5032.90	12.47	-382	-97	5150	5105	5035	4990	4920	5127	5012	1196	1510	2500	3840	10	1	47522955	2395	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.32	N	053210	2500	1195 억	2902884	N	N	26	N	N
64	20241022	090542	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	-30	5	-0.59	3584360	710	5.29	5080	5080	5010	6570	3550	5060	5048.36	12.47	655	191	5150	5105	5035	4990	4920	5127	5012	1196	1510	2500	3840	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2903921	N	N	26	N	N
65	20241021	160538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	65	2	1.30	67591360	13421	173.17	4965	5080	4965	6490	3500	4995	5036.24	12.47	-1319	1030	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2405	-2.47	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6340	-20.19	20231218	4500	12.44	20240805	0.33	N	053210	2500	1195 억	2903266	N	N	26	N	N
66	20241021	150542	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	55	2	1.10	60515360	12022	155.12	4965	5080	4965	6490	3500	4995	5033.72	12.47	-1094	1097	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2400	-2.46	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.33	N	053210	2500	1195 억	2903491	N	N	29	N	N
67	20241021	140543	57	100.00	KOSPI	서비스업	N	N	N	N		N	5070	75	2	1.50	55841740	11099	143.21	4965	5080	4965	6490	3500	4995	5031.24	12.47	-1099	700	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2409	-2.47	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.03	4500	20240805	12.67	5920	-14.36	20240102	4500	12.67	20240805	6340	-20.03	20231218	4500	12.67	20240805	0.33	N	053210	2500	1195 억	2903486	N	N	29	N	N
68	20241021	130541	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	65	2	1.30	51459900	10234	132.05	4965	5080	4965	6490	3500	4995	5028.33	12.47	-868	304	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2405	-2.47	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6340	-20.19	20231218	4500	12.44	20240805	0.33	N	053210	2500	1195 억	2903717	N	N	29	N	N
69	20241021	120542	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	55	2	1.10	35520390	7082	91.38	4965	5050	4965	6490	3500	4995	5015.59	12.47	-795	-30	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2400	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.33	N	053210	2500	1195 억	2903790	N	N	29	N	N
70	20241021	110539	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	35	2	0.70	27663040	5522	71.25	4965	5030	4965	6490	3500	4995	5009.61	12.47	-697	-386	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.33	N	053210	2500	1195 억	2903888	N	N	29	N	N
71	20241021	100541	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	25	2	0.50	11962040	2395	30.90	4965	5030	4965	6490	3500	4995	4994.59	12.47	-327	-327	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2904258	N	N	29	N	N
72	20241021	090539	57	100.00	KOSPI	서비스업	N	N	N	N		N	5000	5	2	0.10	2245550	452	5.83	4965	5030	4965	6490	3500	4995	4968.03	12.47	-87	-87	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2376	-2.44	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.33	N	053210	2500	1195 억	2904498	N	N	29	N	N
73	20241018	160538	57	100.00	KOSPI	서비스업	N	N	N	N		N	4995	-25	5	-0.50	38848625	7750	58.75	5020	5040	4995	6520	3520	5020	5012.73	12.47	-508	998	5036	5027	5011	5002	4986	5032	5007	1196	1500	2500	3810	5	1	47522955	2374	-2.44	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-21.21	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6340	-21.21	20231218	4500	11.00	20240805	0.33	N	053210	2500	1195 억	2904585	N	N	29	N	N
74	20241018	150551	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	0	3	0.00	33381055	6657	50.47	5020	5040	4995	6520	3520	5020	5014.43	12.47	-546	960	5036	5027	5011	5002	4986	5032	5007	1196	1500	2500	3810	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2904547	N	N	46	N	N
75	20241018	140554	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	10	2	0.20	31296615	6243	47.33	5020	5040	4995	6520	3520	5020	5013.07	12.47	-494	660	5036	5027	5011	5002	4986	5032	5007	1196	1500	2500	3810	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.33	N	053210	2500	1195 억	2904599	N	N	46	N	N
76	20241018	130542	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	0	3	0.00	26891085	5364	40.66	5020	5040	4995	6520	3520	5020	5013.25	12.47	-316	511	5036	5027	5011	5002	4986	5032	5007	1196	1500	2500	3810	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2904777	N	N	46	N	N
77	20241018	120549	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	20	2	0.40	21890365	4366	33.10	5020	5040	4995	6520	3520	5020	5013.83	12.47	-212	292	5036	5027	5011	5002	4986	5032	5007	1196	1500	2500	3810	10	1	47522955	2395	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.33	N	053210	2500	1195 억	2904881	N	N	46	N	N
78	20241018	110546	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	10	2	0.20	19391555	3868	29.32	5020	5040	4995	6520	3520	5020	5013.33	12.48	-92	282	5036	5027	5011	5002	4986	5032	5007	1196	1500	2500	3810	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.33	N	053210	2500	1195 억	2905001	N	N	46	N	N
79	20241018	100540	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	-10	5	-0.20	17215325	3435	26.04	5020	5040	4995	6520	3520	5020	5011.74	12.48	18	35	5036	5027	5011	5002	4986	5032	5007	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2905111	N	N	46	N	N
80	20241018	090541	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	-10	5	-0.20	4209510	836	6.34	5020	5040	5010	6520	3520	5020	5035.30	12.48	326	-322	5036	5027	5011	5002	4986	5032	5007	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2905419	N	N	46	N	N
81	20241017	160539	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	20	2	0.40	65907620	13190	84.06	5020	5020	4995	6500	3500	5000	4996.79	12.48	-1085	-1334	5056	5027	5011	4982	4966	5020	4975	1196	1500	2500	3800	10	1	47522955	2386	-2.45	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2905231	N	N	46	N	N
82	20241017	150541	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	10	2	0.20	65014270	13012	82.93	5020	5020	4995	6500	3500	5000	4996.49	12.48	-1219	-1330	5056	5027	5011	4982	4966	5020	4975	1196	1500	2500	3800	10	1	47522955	2381	-2.45	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2905097	N	N	670	N	N
83	20241017	140541	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	10	2	0.20	64743590	12958	82.58	5020	5020	4995	6500	3500	5000	4996.42	12.48	-1097	-1330	5056	5027	5011	4982	4966	5020	4975	1196	1500	2500	3800	10	1	47522955	2381	-2.45	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2905219	N	N	670	N	N
84	20241017	130539	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	10	2	0.20	64232870	12856	81.93	5020	5020	4995	6500	3500	5000	4996.33	12.48	-1207	-1320	5056	5027	5011	4982	4966	5020	4975	1196	1500	2500	3800	10	1	47522955	2381	-2.45	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2905109	N	N	670	N	N
85	20241017	120542	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	10	2	0.20	61738130	12358	78.76	5020	5020	4995	6500	3500	5000	4995.80	12.48	-1124	-1295	5056	5027	5011	4982	4966	5020	4975	1196	1500	2500	3800	10	1	47522955	2381	-2.45	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2905192	N	N	670	N	N
86	20241017	110542	57	100.00	KOSPI	서비스업	N	N	N	N		N	5000	0	3	0.00	58965080	11804	75.23	5020	5020	4995	6500	3500	5000	4995.35	12.48	-1118	-1119	5056	5027	5011	4982	4966	5020	4975	1196	1500	2500	3800	10	1	47522955	2376	-2.44	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.33	N	053210	2500	1195 억	2905198	N	N	670	N	N
87	20241017	100543	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	10	2	0.20	58308950	11673	74.39	5020	5020	4995	6500	3500	5000	4995.20	12.48	-1103	-1109	5056	5027	5011	4982	4966	5020	4975	1196	1500	2500	3800	10	1	47522955	2381	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2905213	N	N	670	N	N
88	20241017	090538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	20	2	0.40	5020	1	0.01	5020	5020	5020	6500	3500	5000	5020.00	12.48	93	0	5056	5027	5011	4982	4966	5020	4975	1196	1500	2500	3800	10	1	47522955	2386	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2906409	N	N	670	N	N
89	20241016	160535	57	100.00	KOSPI	서비스업	N	N	N	N		N	5000	0	3	0.00	78585300	15690	145.53	5030	5040	4995	6500	3500	5000	5008.62	12.48	-1286	-616	5106	5052	5026	4972	4946	5040	4960	1196	1500	2500	3800	10	1	47522955	2376	-2.44	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.33	N	053210	2500	1195 억	2906316	N	N	670	N	N
90	20241016	150538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	20	2	0.40	68969590	13771	127.73	5030	5040	4995	6500	3500	5000	5008.32	12.48	-1141	-519	5106	5052	5026	4972	4946	5040	4960	1196	1500	2500	3800	10	1	47522955	2386	-2.45	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2906461	N	N	551	N	N
91	20241016	140539	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	20	2	0.40	40983240	8178	75.86	5030	5040	4995	6500	3500	5000	5011.40	12.48	-678	-470	5106	5052	5026	4972	4946	5040	4960	1196	1500	2500	3800	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2906924	N	N	551	N	N
92	20241016	130537	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	20	2	0.40	39312560	7845	72.77	5030	5040	4995	6500	3500	5000	5011.16	12.48	-774	-627	5106	5052	5026	4972	4946	5040	4960	1196	1500	2500	3800	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2906828	N	N	551	N	N
93	20241016	120537	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	20	2	0.40	37025560	7389	68.54	5030	5040	4995	6500	3500	5000	5010.90	12.48	-740	-792	5106	5052	5026	4972	4946	5040	4960	1196	1500	2500	3800	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2906862	N	N	551	N	N
94	20241016	110536	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	10	2	0.20	25511870	5090	47.21	5030	5040	4995	6500	3500	5000	5012.16	12.48	-480	-530	5106	5052	5026	4972	4946	5040	4960	1196	1500	2500	3800	10	1	47522955	2381	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2907122	N	N	551	N	N
95	20241016	100537	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	20	2	0.40	24384200	4865	45.13	5030	5040	4995	6500	3500	5000	5012.17	12.48	-453	-478	5106	5052	5026	4972	4946	5040	4960	1196	1500	2500	3800	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2907149	N	N	551	N	N
96	20241016	090537	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	40	2	0.80	146150	29	0.27	5030	5040	5030	6500	3500	5000	5039.66	12.49	-2	-2	5106	5052	5026	4972	4946	5040	4960	1196	1500	2500	3800	10	1	47522955	2395	-2.46	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.33	N	053210	2500	1195 억	2907600	N	N	551	N	N
97	20241015	160533	57	100.00	KOSPI	서비스업	N	N	N	N		N	5000	-60	5	-1.19	54257010	10781	123.47	5040	5080	5000	6570	3550	5060	5032.65	12.49	-1230	-183	5120	5090	5060	5030	5000	5090	5030	1196	1510	2500	3840	10	1	47522955	2376	-2.44	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.33	N	053210	2500	1195 억	2907506	N	N	551	N	N
98	20241015	150539	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	-10	5	-0.20	45893420	9112	104.35	5040	5080	5010	6570	3550	5060	5036.59	12.49	-1040	-244	5120	5090	5060	5030	5000	5090	5030	1196	1510	2500	3840	10	1	47522955	2400	-2.46	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.33	N	053210	2500	1195 억	2907696	N	N	319	N	N
99	20241015	140538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	0	3	0.00	42818940	8503	97.38	5040	5080	5010	6570	3550	5060	5035.75	12.49	-1025	-536	5120	5090	5060	5030	5000	5090	5030	1196	1510	2500	3840	10	1	47522955	2405	-2.47	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6340	-20.19	20231218	4500	12.44	20240805	0.33	N	053210	2500	1195 억	2907711	N	N	319	N	N
100	20241015	130537	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	-20	5	-0.40	40343690	8013	91.77	5040	5080	5010	6570	3550	5060	5034.78	12.49	-955	-773	5120	5090	5060	5030	5000	5090	5030	1196	1510	2500	3840	10	1	47522955	2395	-2.46	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.33	N	053210	2500	1195 억	2907781	N	N	319	N	N
101	20241015	120537	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	-50	5	-0.99	38425840	7632	87.40	5040	5080	5010	6570	3550	5060	5034.83	12.49	-884	-767	5120	5090	5060	5030	5000	5090	5030	1196	1510	2500	3840	10	1	47522955	2381	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2907852	N	N	319	N	N
102	20241015	110538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	-10	5	-0.20	14496000	2881	32.99	5040	5080	5020	6570	3550	5060	5031.59	12.49	-346	-215	5120	5090	5060	5030	5000	5090	5030	1196	1510	2500	3840	10	1	47522955	2400	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.33	N	053210	2500	1195 억	2908390	N	N	319	N	N
103	20241015	100537	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	-30	5	-0.59	9708200	1931	22.11	5040	5080	5020	6570	3550	5060	5027.55	12.49	-226	-160	5120	5090	5060	5030	5000	5090	5030	1196	1510	2500	3840	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.33	N	053210	2500	1195 억	2908510	N	N	319	N	N
104	20241015	090535	57	100.00	KOSPI	서비스업	N	N	N	N		N	5080	20	2	0.40	7069740	1407	16.11	5040	5080	5020	6570	3550	5060	5024.69	12.49	-167	-167	5120	5090	5060	5030	5000	5090	5030	1196	1510	2500	3840	10	1	47522955	2414	-2.48	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-19.87	4500	20240805	12.89	5920	-14.19	20240102	4500	12.89	20240805	6340	-19.87	20231218	4500	12.89	20240805	0.33	N	053210	2500	1195 억	2908569	N	N	319	N	N
105	20241014	160523	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	0	3	0.00	44164410	8732	79.37	5060	5090	5030	6570	3550	5060	5057.77	12.49	-1273	-2238	5100	5080	5060	5040	5020	5090	5050	1196	1510	2500	3840	10	1	47522955	2405	-2.47	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6340	-20.19	20231218	4500	12.44	20240805	0.33	N	053210	2500	1195 억	2908736	N	N	319	N	N
106	20241014	150531	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	-10	5	-0.20	42014180	8307	75.51	5060	5090	5030	6570	3550	5060	5057.68	12.49	-1156	-2121	5100	5080	5060	5040	5020	5090	5050	1196	1510	2500	3840	10	1	47522955	2400	-2.46	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.33	N	053210	2500	1195 억	2908853	N	N	23	N	N
107	20241014	140530	57	100.00	KOSPI	서비스업	N	N	N	N		N	5070	10	2	0.20	28860260	5712	51.92	5060	5090	5030	6570	3550	5060	5052.57	12.49	-1042	-1842	5100	5080	5060	5040	5020	5090	5050	1196	1510	2500	3840	10	1	47522955	2409	-2.47	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.03	4500	20240805	12.67	5920	-14.36	20240102	4500	12.67	20240805	6340	-20.03	20231218	4500	12.67	20240805	0.33	N	053210	2500	1195 억	2908967	N	N	23	N	N
108	20241014	130530	57	100.00	KOSPI	서비스업	N	N	N	N		N	5070	10	2	0.20	27413500	5426	49.32	5060	5090	5030	6570	3550	5060	5052.25	12.49	-1000	-1638	5100	5080	5060	5040	5020	5090	5050	1196	1510	2500	3840	10	1	47522955	2409	-2.47	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.03	4500	20240805	12.67	5920	-14.36	20240102	4500	12.67	20240805	6340	-20.03	20231218	4500	12.67	20240805	0.33	N	053210	2500	1195 억	2909009	N	N	23	N	N
109	20241014	120523	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	-20	5	-0.40	23288660	4613	41.93	5060	5070	5030	6570	3550	5060	5048.48	12.49	-895	-1535	5100	5080	5060	5040	5020	5090	5050	1196	1510	2500	3840	10	1	47522955	2395	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.33	N	053210	2500	1195 억	2909114	N	N	23	N	N
110	20241014	110525	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	-20	5	-0.40	20224460	4006	36.41	5060	5070	5030	6570	3550	5060	5048.54	12.49	-773	-1094	5100	5080	5060	5040	5020	5090	5050	1196	1510	2500	3840	10	1	47522955	2395	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.33	N	053210	2500	1195 억	2909236	N	N	23	N	N
111	20241014	100525	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	-10	5	-0.20	13448470	2663	24.21	5060	5070	5030	6570	3550	5060	5050.12	12.49	-514	-519	5100	5080	5060	5040	5020	5090	5050	1196	1510	2500	3840	10	1	47522955	2400	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.33	N	053210	2500	1195 억	2909495	N	N	23	N	N
112	20241014	090527	57	100.00	KOSPI	서비스업	N	N	N	N		N	5070	10	2	0.20	3492230	691	6.28	5060	5070	5050	6570	3550	5060	5053.88	12.50	-161	-161	5100	5080	5060	5040	5020	5090	5050	1196	1510	2500	3840	10	1	47522955	2409	-2.47	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.03	4500	20240805	12.67	5920	-14.36	20240102	4500	12.67	20240805	6340	-20.03	20231218	4500	12.67	20240805	0.33	N	053210	2500	1195 억	2909848	N	N	23	N	N
113	20241011	160517	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	10	2	0.20	55588100	11001	134.06	5050	5080	5040	6560	3540	5050	5052.94	12.50	-922	2253	5110	5080	5040	5010	4970	5095	5025	1196	1510	2500	3830	10	1	47522955	2405	-2.47	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6340	-20.19	20231218	4500	12.44	20240805	0.33	N	053210	2500	1195 억	2910009	N	N	23	N	N
114	20241011	150524	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	10	2	0.20	52231890	10338	125.98	5050	5080	5040	6560	3540	5050	5052.42	12.50	-883	2059	5110	5080	5040	5010	4970	5095	5025	1196	1510	2500	3830	10	1	47522955	2405	-2.47	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6340	-20.19	20231218	4500	12.44	20240805	0.33	N	053210	2500	1195 억	2910048	N	N	162	N	N
115	20241011	140525	57	100.00	KOSPI	서비스업	N	N	N	N		N	5080	30	2	0.59	45549490	9020	109.92	5050	5080	5040	6560	3540	5050	5049.83	12.50	-745	1568	5110	5080	5040	5010	4970	5095	5025	1196	1510	2500	3830	10	1	47522955	2414	-2.48	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-19.87	4500	20240805	12.89	5920	-14.19	20240102	4500	12.89	20240805	6340	-19.87	20231218	4500	12.89	20240805	0.33	N	053210	2500	1195 억	2910186	N	N	162	N	N
116	20241011	130526	57	100.00	KOSPI	서비스업	N	N	N	N		N	5070	20	2	0.40	40932430	8109	98.82	5050	5080	5040	6560	3540	5050	5047.78	12.50	-586	1118	5110	5080	5040	5010	4970	5095	5025	1196	1510	2500	3830	10	1	47522955	2409	-2.47	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.03	4500	20240805	12.67	5920	-14.36	20240102	4500	12.67	20240805	6340	-20.03	20231218	4500	12.67	20240805	0.33	N	053210	2500	1195 억	2910345	N	N	162	N	N
117	20241011	120523	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	10	2	0.20	34831130	6905	84.15	5050	5070	5040	6560	3540	5050	5044.33	12.50	-429	605	5110	5080	5040	5010	4970	5095	5025	1196	1510	2500	3830	10	1	47522955	2405	-2.47	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6340	-20.19	20231218	4500	12.44	20240805	0.33	N	053210	2500	1195 억	2910502	N	N	162	N	N
118	20241011	110522	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	10	2	0.20	30260160	6001	73.13	5050	5060	5040	6560	3540	5050	5042.52	12.50	-342	256	5110	5080	5040	5010	4970	5095	5025	1196	1510	2500	3830	10	1	47522955	2405	-2.47	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6340	-20.19	20231218	4500	12.44	20240805	0.33	N	053210	2500	1195 억	2910589	N	N	162	N	N
119	20241011	100529	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	10	2	0.20	24221100	4805	58.55	5050	5060	5040	6560	3540	5050	5040.81	12.50	-220	256	5110	5080	5040	5010	4970	5095	5025	1196	1510	2500	3830	10	1	47522955	2405	-2.47	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6340	-20.19	20231218	4500	12.44	20240805	0.33	N	053210	2500	1195 억	2910711	N	N	162	N	N
120	20241011	090525	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	0	3	0.00	10100	2	0.02	5050	5050	5050	6560	3540	5050	5050.00	12.50	0	0	5110	5080	5040	5010	4970	5095	5025	1196	1510	2500	3830	10	1	47522955	2400	-2.46	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.33	N	053210	2500	1195 억	2910931	N	N	162	N	N
121	20241010	160536	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	0	3	0.00	41199170	8206	23.32	5020	5070	5000	6560	3540	5050	5020.61	12.50	-718	457	5176	5112	5036	4972	4896	5145	5005	1196	1510	2500	3830	10	1	47522955	2400	-2.46	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.34	N	053210	2500	1195 억	2910931	N	N	162	N	N
122	20241010	150544	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	-20	5	-0.40	37851020	7543	21.44	5020	5070	5000	6560	3540	5050	5018.03	12.50	-652	68	5176	5112	5036	4972	4896	5145	5005	1196	1510	2500	3830	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.34	N	053210	2500	1195 억	2910997	N	N	863	N	N
123	20241010	140540	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	-20	5	-0.40	36581080	7291	20.72	5020	5070	5000	6560	3540	5050	5017.29	12.50	-633	64	5176	5112	5036	4972	4896	5145	5005	1196	1510	2500	3830	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.34	N	053210	2500	1195 억	2911016	N	N	863	N	N
124	20241010	130538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	-30	5	-0.59	36167900	7209	20.49	5020	5070	5000	6560	3540	5050	5017.05	12.50	-622	64	5176	5112	5036	4972	4896	5145	5005	1196	1510	2500	3830	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.34	N	053210	2500	1195 억	2911027	N	N	863	N	N
125	20241010	120539	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	-20	5	-0.40	28368590	5654	16.07	5020	5070	5000	6560	3540	5050	5017.44	12.50	-469	122	5176	5112	5036	4972	4896	5145	5005	1196	1510	2500	3830	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.34	N	053210	2500	1195 억	2911180	N	N	863	N	N
126	20241010	110538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	0	3	0.00	26026060	5190	14.75	5020	5050	5000	6560	3540	5050	5014.66	12.50	-404	136	5176	5112	5036	4972	4896	5145	5005	1196	1510	2500	3830	10	1	47522955	2400	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.34	N	053210	2500	1195 억	2911245	N	N	863	N	N
127	20241010	100538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5030	-20	5	-0.40	23705110	4727	13.43	5020	5050	5000	6560	3540	5050	5014.83	12.50	-357	112	5176	5112	5036	4972	4896	5145	5005	1196	1510	2500	3830	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.34	N	053210	2500	1195 억	2911292	N	N	863	N	N
128	20241010	090538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5000	-50	5	-0.99	8364050	1668	4.74	5020	5020	5000	6560	3540	5050	5014.42	12.50	-60	104	5176	5112	5036	4972	4896	5145	5005	1196	1510	2500	3830	10	1	47522955	2376	-2.44	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.34	N	053210	2500	1195 억	2911589	N	N	863	N	N
129	20241008	160535	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	60	2	1.20	177188485	35172	177.18	5000	5100	4960	6480	3495	4990	5037.56	12.50	-3648	1660	5083	5036	4963	4916	4843	5060	4940	1196	1490	2500	3790	10	1	47522955	2400	-2.46	0.34	12	0.07	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.34	N	053210	2500	1195 억	2911649	N	N	863	N	N
130	20241008	150538	57	100.00	KOSPI	서비스업	N	N	N	N		N	5070	80	2	1.60	150944645	29972	150.98	5000	5100	4960	6480	3495	4990	5036.19	12.50	-3473	1297	5083	5036	4963	4916	4843	5060	4940	1196	1490	2500	3790	10	1	47522955	2409	-2.47	0.34	12	0.06	-2049.00	14898.00	6340	20231218	-20.03	4500	20240805	12.67	5920	-14.36	20240102	4500	12.67	20240805	6340	-20.03	20231218	4500	12.67	20240805	0.34	N	053210	2500	1195 억	2911824	N	N	75	N	N
131	20241008	140537	57	100.00	KOSPI	서비스업	N	N	N	N		N	5050	60	2	1.20	88141495	17557	88.44	5000	5060	4960	6480	3495	4990	5020.31	12.51	-2329	562	5083	5036	4963	4916	4843	5060	4940	1196	1490	2500	3790	10	1	47522955	2400	-2.46	0.34	12	0.04	-2049.00	14898.00	6340	20231218	-20.35	4500	20240805	12.22	5920	-14.70	20240102	4500	12.22	20240805	6340	-20.35	20231218	4500	12.22	20240805	0.34	N	053210	2500	1195 억	2912968	N	N	75	N	N
132	20241008	130536	57	100.00	KOSPI	서비스업	N	N	N	N		N	5000	10	2	0.20	47440085	9486	47.79	5000	5030	4960	6480	3495	4990	5001.06	12.51	-1699	-141	5083	5036	4963	4916	4843	5060	4940	1196	1490	2500	3790	10	1	47522955	2376	-2.44	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.34	N	053210	2500	1195 억	2913598	N	N	75	N	N
133	20241008	120536	57	100.00	KOSPI	서비스업	N	N	N	N		N	5010	20	2	0.40	37693195	7542	37.99	5000	5030	4960	6480	3495	4990	4997.77	12.51	-1642	-711	5083	5036	4963	4916	4843	5060	4940	1196	1490	2500	3790	10	1	47522955	2381	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.34	N	053210	2500	1195 억	2913655	N	N	75	N	N
134	20241008	110536	57	100.00	KOSPI	서비스업	N	N	N	N		N	5000	10	2	0.20	10136945	2031	10.23	5000	5010	4975	6480	3495	4990	4991.11	12.52	-110	91	5083	5036	4963	4916	4843	5060	4940	1196	1490	2500	3790	10	1	47522955	2376	-2.44	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.34	N	053210	2500	1195 억	2915187	N	N	75	N	N
135	20241008	100538	57	100.00	KOSPI	서비스업	N	N	N	N		N	4990	0	3	0.00	3475920	698	3.52	5000	5000	4975	6480	3495	4990	4979.83	12.52	-51	12	5083	5036	4963	4916	4843	5060	4940	1196	1490	2500	3790	5	1	47522955	2371	-2.44	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.29	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6340	-21.29	20231218	4500	10.89	20240805	0.34	N	053210	2500	1195 억	2915246	N	N	75	N	N
136	20241008	090535	57	100.00	KOSPI	서비스업	N	N	N	N		N	4990	0	3	0.00	554970	111	0.56	5000	5000	4990	6480	3495	4990	4999.73	12.52	-26	-15	5083	5036	4963	4916	4843	5060	4940	1196	1490	2500	3790	5	1	47522955	2371	-2.44	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.29	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6340	-21.29	20231218	4500	10.89	20240805	0.34	N	053210	2500	1195 억	2915271	N	N	75	N	N
137	20241007	160535	57	100.00	KOSPI	서비스업	N	N	N	N		N	4990	75	2	1.53	98190165	19851	206.01	4930	5010	4890	6380	3445	4915	4946.01	12.52	-2629	-866	4965	4940	4900	4875	4835	4952	4887	1196	1465	2500	3730	5	1	47522955	2371	-2.44	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.29	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6340	-21.29	20231218	4500	10.89	20240805	0.34	N	053210	2500	1195 억	2915297	N	N	75	N	N
138	20241007	150520	57	100.00	KOSPI	서비스업	N	N	N	N		N	4955	40	2	0.81	70427380	14288	148.28	4930	4990	4890	6380	3445	4915	4929.13	12.52	-1455	-393	4965	4940	4900	4875	4835	4952	4887	1196	1465	2500	3730	5	1	47522955	2355	-2.42	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-21.85	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6340	-21.85	20231218	4500	10.11	20240805	0.34	N	053210	2500	1195 억	2916471	N	N	2127	N	N
139	20241007	140539	57	100.00	KOSPI	서비스업	N	N	N	N		N	4935	20	2	0.41	59386035	12071	125.27	4930	4960	4890	6380	3445	4915	4919.73	12.53	-1110	-89	4965	4940	4900	4875	4835	4952	4887	1196	1465	2500	3730	5	1	47522955	2345	-2.41	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.34	N	053210	2500	1195 억	2916816	N	N	2127	N	N
140	20241007	130523	57	100.00	KOSPI	서비스업	N	N	N	N		N	4955	40	2	0.81	57399540	11669	121.10	4930	4960	4890	6380	3445	4915	4918.98	12.53	-1180	-115	4965	4940	4900	4875	4835	4952	4887	1196	1465	2500	3730	5	1	47522955	2355	-2.42	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.85	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6340	-21.85	20231218	4500	10.11	20240805	0.34	N	053210	2500	1195 억	2916746	N	N	2127	N	N
141	20241007	120554	57	100.00	KOSPI	서비스업	N	N	N	N		N	4935	20	2	0.41	53241665	10828	112.37	4930	4955	4890	6380	3445	4915	4917.04	12.53	-1088	-89	4965	4940	4900	4875	4835	4952	4887	1196	1465	2500	3730	5	1	47522955	2345	-2.41	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.34	N	053210	2500	1195 억	2916838	N	N	2127	N	N
142	20241007	110515	57	100.00	KOSPI	서비스업	N	N	N	N		N	4935	20	2	0.41	49130015	9996	103.74	4930	4955	4890	6380	3445	4915	4914.97	12.53	-960	-7	4965	4940	4900	4875	4835	4952	4887	1196	1465	2500	3730	5	1	47522955	2345	-2.41	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.34	N	053210	2500	1195 억	2916966	N	N	2127	N	N
143	20241007	100515	57	100.00	KOSPI	서비스업	N	N	N	N		N	4935	20	2	0.41	11381175	2302	23.89	4930	4955	4910	6380	3445	4915	4944.04	12.53	-443	-217	4965	4940	4900	4875	4835	4952	4887	1196	1465	2500	3730	5	1	47522955	2345	-2.41	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.34	N	053210	2500	1195 억	2917483	N	N	2127	N	N
144	20241007	090456	57	100.00	KOSPI	서비스업	N	N	N	N		N	4930	15	2	0.31	157760	32	0.33	4930	4930	4930	6380	3445	4915	4930.00	12.53	-7	-3	4965	4940	4900	4875	4835	4952	4887	1196	1465	2500	3730	5	1	47522955	2343	-2.41	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.24	4500	20240805	9.56	5920	-16.72	20240102	4500	9.56	20240805	6340	-22.24	20231218	4500	9.56	20240805	0.34	N	053210	2500	1195 억	2917919	N	N	2127	N	N
145	20241004	160459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4915	15	2	0.31	47189500	9636	124.34	4900	4925	4860	6370	3430	4900	4897.12	12.53	-1006	-92	5000	4950	4920	4870	4840	4935	4855	1196	1470	2500	3720	5	1	47522955	2336	-2.40	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.48	4500	20240805	9.22	5920	-16.98	20240102	4500	9.22	20240805	6340	-22.48	20231218	4500	9.22	20240805	0.33	N	053210	2500	1195 억	2917926	N	N	2127	N	N
146	20241004	150504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4905	5	2	0.10	27806320	5693	73.46	4900	4910	4860	6370	3430	4900	4884.30	12.53	-586	-87	5000	4950	4920	4870	4840	4935	4855	1196	1470	2500	3720	5	1	47522955	2331	-2.39	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.63	4500	20240805	9.00	5920	-17.15	20240102	4500	9.00	20240805	6340	-22.63	20231218	4500	9.00	20240805	0.33	N	053210	2500	1195 억	2918346	N	N	862	N	N
147	20241004	140505	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4895	-5	5	-0.10	25184450	5158	66.55	4900	4900	4860	6370	3430	4900	4882.60	12.53	-529	-84	5000	4950	4920	4870	4840	4935	4855	1196	1470	2500	3720	5	1	47522955	2326	-2.39	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.79	4500	20240805	8.78	5920	-17.31	20240102	4500	8.78	20240805	6340	-22.79	20231218	4500	8.78	20240805	0.33	N	053210	2500	1195 억	2918403	N	N	862	N	N
148	20241004	130504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4890	-10	5	-0.20	19262550	3947	50.93	4900	4900	4860	6370	3430	4900	4880.30	12.53	-408	-84	5000	4950	4920	4870	4840	4935	4855	1196	1470	2500	3720	5	1	47522955	2324	-2.39	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.87	4500	20240805	8.67	5920	-17.40	20240102	4500	8.67	20240805	6340	-22.87	20231218	4500	8.67	20240805	0.33	N	053210	2500	1195 억	2918524	N	N	862	N	N
149	20241004	120503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4880	-20	5	-0.41	17043110	3493	45.07	4900	4900	4860	6370	3430	4900	4879.22	12.53	-362	-84	5000	4950	4920	4870	4840	4935	4855	1196	1470	2500	3720	5	1	47522955	2319	-2.38	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.03	4500	20240805	8.44	5920	-17.57	20240102	4500	8.44	20240805	6340	-23.03	20231218	4500	8.44	20240805	0.33	N	053210	2500	1195 억	2918570	N	N	862	N	N
150	20241004	110503	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4885	-15	5	-0.31	14639350	3001	38.72	4900	4900	4860	6370	3430	4900	4878.16	12.53	-309	-17	5000	4950	4920	4870	4840	4935	4855	1196	1470	2500	3720	5	1	47522955	2321	-2.38	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.95	4500	20240805	8.56	5920	-17.48	20240102	4500	8.56	20240805	6340	-22.95	20231218	4500	8.56	20240805	0.33	N	053210	2500	1195 억	2918623	N	N	862	N	N
151	20241004	100458	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4875	-25	5	-0.51	8678860	1779	22.95	4900	4900	4860	6370	3430	4900	4878.50	12.53	-192	-17	5000	4950	4920	4870	4840	4935	4855	1196	1470	2500	3720	5	1	47522955	2317	-2.38	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.11	4500	20240805	8.33	5920	-17.65	20240102	4500	8.33	20240805	6340	-23.11	20231218	4500	8.33	20240805	0.33	N	053210	2500	1195 억	2918740	N	N	862	N	N
152	20241004	090459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4890	-10	5	-0.20	1601050	327	4.22	4900	4900	4885	6370	3430	4900	4896.18	12.53	-48	-17	5000	4950	4920	4870	4840	4935	4855	1196	1470	2500	3720	5	1	47522955	2324	-2.39	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.87	4500	20240805	8.67	5920	-17.40	20240102	4500	8.67	20240805	6340	-22.87	20231218	4500	8.67	20240805	0.33	N	053210	2500	1195 억	2918884	N	N	862	N	N
153	20241002	160456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4900	-50	5	-1.01	38036805	7749	84.36	4905	4970	4890	6430	3465	4950	4908.61	12.54	-1041	1509	5016	4982	4966	4932	4916	4975	4925	1196	1480	2500	3760	5	1	47522955	2329	-2.39	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.71	4500	20240805	8.89	5920	-17.23	20240102	4500	8.89	20240805	6340	-22.71	20231218	4500	8.89	20240805	0.33	N	053210	2500	1195 억	2918932	N	N	862	N	N
154	20241002	150506	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4915	-35	5	-0.71	33307795	6784	73.85	4905	4970	4890	6430	3465	4950	4909.76	12.54	-948	1463	5016	4982	4966	4932	4916	4975	4925	1196	1480	2500	3760	5	1	47522955	2336	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.48	4500	20240805	9.22	5920	-16.98	20240102	4500	9.22	20240805	6340	-22.48	20231218	4500	9.22	20240805	0.33	N	053210	2500	1195 억	2919025	N	N	1	N	N
155	20241002	140504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4920	-30	5	-0.61	31695255	6456	70.28	4905	4970	4890	6430	3465	4950	4909.43	12.54	-888	1563	5016	4982	4966	4932	4916	4975	4925	1196	1480	2500	3760	5	1	47522955	2338	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.40	4500	20240805	9.33	5920	-16.89	20240102	4500	9.33	20240805	6340	-22.40	20231218	4500	9.33	20240805	0.33	N	053210	2500	1195 억	2919085	N	N	1	N	N
156	20241002	130500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4915	-35	5	-0.71	28994740	5907	64.30	4905	4970	4890	6430	3465	4950	4908.54	12.54	-820	1226	5016	4982	4966	4932	4916	4975	4925	1196	1480	2500	3760	5	1	47522955	2336	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.48	4500	20240805	9.22	5920	-16.98	20240102	4500	9.22	20240805	6340	-22.48	20231218	4500	9.22	20240805	0.33	N	053210	2500	1195 억	2919153	N	N	1	N	N
157	20241002	120456	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4915	-35	5	-0.71	26660400	5432	59.13	4905	4970	4890	6430	3465	4950	4908.03	12.54	-770	871	5016	4982	4966	4932	4916	4975	4925	1196	1480	2500	3760	5	1	47522955	2336	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.48	4500	20240805	9.22	5920	-16.98	20240102	4500	9.22	20240805	6340	-22.48	20231218	4500	9.22	20240805	0.33	N	053210	2500	1195 억	2919203	N	N	1	N	N
158	20241002	110451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4915	-35	5	-0.71	24357275	4963	54.03	4905	4970	4890	6430	3465	4950	4907.77	12.54	-688	519	5016	4982	4966	4932	4916	4975	4925	1196	1480	2500	3760	5	1	47522955	2336	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.48	4500	20240805	9.22	5920	-16.98	20240102	4500	9.22	20240805	6340	-22.48	20231218	4500	9.22	20240805	0.33	N	053210	2500	1195 억	2919285	N	N	1	N	N
159	20241002	100451	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4910	-40	5	-0.81	16976085	3461	37.68	4905	4970	4895	6430	3465	4950	4904.97	12.54	-548	183	5016	4982	4966	4932	4916	4975	4925	1196	1480	2500	3760	5	1	47522955	2333	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.56	4500	20240805	9.11	5920	-17.06	20240102	4500	9.11	20240805	6340	-22.56	20231218	4500	9.11	20240805	0.33	N	053210	2500	1195 억	2919425	N	N	1	N	N
160	20241002	090449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4960	10	2	0.20	3672935	748	8.14	4905	4970	4905	6430	3465	4950	4910.34	12.54	-178	-111	5016	4982	4966	4932	4916	4975	4925	1196	1480	2500	3760	5	1	47522955	2357	-2.42	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.77	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6340	-21.77	20231218	4500	10.22	20240805	0.33	N	053210	2500	1195 억	2919795	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History