KissMeData/070960/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3770	-110	5	-2.84	303908445	80167	66.11	3875	3900	3760	5040	2720	3880	3791.25	2.55	7317	4086	3982	3916	3812	3746	3950	3780	2407	1160	5000	2790	5	1	48133333	1815	18.12	0.47	12	0.17	208.00	8015.00	5250	20240905	-28.19	2660	20240509	41.73	5250	-28.19	20240905	2660	41.73	20240509	5250	-28.19	20240905	2660	41.73	20240509	1.56	N	070960	5000	2406 억	1229276	N	N	144	N	N
3	20241031	150712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3800	-80	5	-2.06	284142260	74930	61.79	3875	3900	3760	5040	2720	3880	3792.10	2.55	10056	4086	3982	3916	3812	3746	3950	3780	2407	1160	5000	2790	5	1	48133333	1829	18.27	0.47	12	0.16	208.00	8015.00	5250	20240905	-27.62	2660	20240509	42.86	5250	-27.62	20240905	2660	42.86	20240509	5250	-27.62	20240905	2660	42.86	20240509	1.56	N	070960	5000	2406 억	1229276	N	N	472	N	N
4	20241031	140711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3805	-75	5	-1.93	255838950	67483	55.65	3875	3900	3760	5040	2720	3880	3791.16	2.55	14726	4086	3982	3916	3812	3746	3950	3780	2407	1160	5000	2790	5	1	48133333	1831	18.29	0.47	12	0.14	208.00	8015.00	5250	20240905	-27.52	2660	20240509	43.05	5250	-27.52	20240905	2660	43.05	20240509	5250	-27.52	20240905	2660	43.05	20240509	1.56	N	070960	5000	2406 억	1229276	N	N	472	N	N
5	20241031	130710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3805	-75	5	-1.93	232927345	61461	50.69	3875	3900	3760	5040	2720	3880	3789.84	2.55	13949	4086	3982	3916	3812	3746	3950	3780	2407	1160	5000	2790	5	1	48133333	1831	18.29	0.47	12	0.13	208.00	8015.00	5250	20240905	-27.52	2660	20240509	43.05	5250	-27.52	20240905	2660	43.05	20240509	5250	-27.52	20240905	2660	43.05	20240509	1.56	N	070960	5000	2406 억	1229276	N	N	472	N	N
6	20241031	120711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3785	-95	5	-2.45	209249085	55235	45.55	3875	3900	3760	5040	2720	3880	3788.34	2.55	13584	4086	3982	3916	3812	3746	3950	3780	2407	1160	5000	2790	5	1	48133333	1822	18.20	0.47	12	0.11	208.00	8015.00	5250	20240905	-27.90	2660	20240509	42.29	5250	-27.90	20240905	2660	42.29	20240509	5250	-27.90	20240905	2660	42.29	20240509	1.56	N	070960	5000	2406 억	1229276	N	N	472	N	N
7	20241031	110711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3790	-90	5	-2.32	94314330	24787	20.44	3875	3900	3775	5040	2720	3880	3804.99	2.55	56	4086	3982	3916	3812	3746	3950	3780	2407	1160	5000	2790	5	1	48133333	1824	18.22	0.47	12	0.05	208.00	8015.00	5250	20240905	-27.81	2660	20240509	42.48	5250	-27.81	20240905	2660	42.48	20240509	5250	-27.81	20240905	2660	42.48	20240509	1.56	N	070960	5000	2406 억	1229276	N	N	472	N	N
8	20241031	100710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3805	-75	5	-1.93	44101525	11529	9.51	3875	3900	3805	5040	2720	3880	3825.27	2.55	-4313	4086	3982	3916	3812	3746	3950	3780	2407	1160	5000	2790	5	1	48133333	1831	18.29	0.47	12	0.02	208.00	8015.00	5250	20240905	-27.52	2660	20240509	43.05	5250	-27.52	20240905	2660	43.05	20240509	5250	-27.52	20240905	2660	43.05	20240509	1.56	N	070960	5000	2406 억	1229276	N	N	472	N	N
9	20241031	090708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3840	-40	5	-1.03	7264875	1879	1.55	3875	3900	3840	5040	2720	3880	3866.35	2.55	-1640	4086	3982	3916	3812	3746	3950	3780	2407	1160	5000	2790	5	1	48133333	1848	18.46	0.48	12	0.00	208.00	8015.00	5250	20240905	-26.86	2660	20240509	44.36	5250	-26.86	20240905	2660	44.36	20240509	5250	-26.86	20240905	2660	44.36	20240509	1.56	N	070960	5000	2406 억	1229276	N	N	472	N	N
10	20241030	160706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3880	-140	5	-3.48	471644140	121038	61.04	4020	4020	3850	5220	2815	4020	3896.66	2.65	-36146	4240	4130	3945	3835	3650	4185	3890	2407	1200	5000	2890	5	1	48133333	1868	18.65	0.48	12	0.25	208.00	8015.00	5250	20240905	-26.10	2660	20240509	45.86	5250	-26.10	20240905	2660	45.86	20240509	5250	-26.10	20240905	2660	45.86	20240509	1.55	N	070960	5000	2406 억	1274348	N	N	472	N	N
11	20241030	150722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3890	-130	5	-3.23	461375935	118391	59.70	4020	4020	3850	5220	2815	4020	3897.05	2.65	-35748	4240	4130	3945	3835	3650	4185	3890	2407	1200	5000	2890	5	1	48133333	1872	18.70	0.49	12	0.25	208.00	8015.00	5250	20240905	-25.90	2660	20240509	46.24	5250	-25.90	20240905	2660	46.24	20240509	5250	-25.90	20240905	2660	46.24	20240509	1.55	N	070960	5000	2406 억	1274348	N	N	105	N	N
12	20241030	140710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3875	-145	5	-3.61	383477610	98279	49.56	4020	4020	3865	5220	2815	4020	3901.93	2.65	-27244	4240	4130	3945	3835	3650	4185	3890	2407	1200	5000	2890	5	1	48133333	1865	18.63	0.48	12	0.20	208.00	8015.00	5250	20240905	-26.19	2660	20240509	45.68	5250	-26.19	20240905	2660	45.68	20240509	5250	-26.19	20240905	2660	45.68	20240509	1.55	N	070960	5000	2406 억	1274348	N	N	105	N	N
13	20241030	130713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3890	-130	5	-3.23	331254125	84817	42.77	4020	4020	3870	5220	2815	4020	3905.52	2.65	-17397	4240	4130	3945	3835	3650	4185	3890	2407	1200	5000	2890	5	1	48133333	1872	18.70	0.49	12	0.18	208.00	8015.00	5250	20240905	-25.90	2660	20240509	46.24	5250	-25.90	20240905	2660	46.24	20240509	5250	-25.90	20240905	2660	46.24	20240509	1.55	N	070960	5000	2406 억	1274348	N	N	105	N	N
14	20241030	120721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3905	-115	5	-2.86	284159520	72737	36.68	4020	4020	3870	5220	2815	4020	3906.67	2.65	-10689	4240	4130	3945	3835	3650	4185	3890	2407	1200	5000	2890	5	1	48133333	1880	18.77	0.49	12	0.15	208.00	8015.00	5250	20240905	-25.62	2660	20240509	46.80	5250	-25.62	20240905	2660	46.80	20240509	5250	-25.62	20240905	2660	46.80	20240509	1.55	N	070960	5000	2406 억	1274348	N	N	105	N	N
15	20241030	110710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3910	-110	5	-2.74	266059645	68103	34.34	4020	4020	3870	5220	2815	4020	3906.72	2.65	-9915	4240	4130	3945	3835	3650	4185	3890	2407	1200	5000	2890	5	1	48133333	1882	18.80	0.49	12	0.14	208.00	8015.00	5250	20240905	-25.52	2660	20240509	46.99	5250	-25.52	20240905	2660	46.99	20240509	5250	-25.52	20240905	2660	46.99	20240509	1.55	N	070960	5000	2406 억	1274348	N	N	105	N	N
16	20241030	100707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3890	-130	5	-3.23	157034790	40037	20.19	4020	4020	3870	5220	2815	4020	3922.24	2.65	-16365	4240	4130	3945	3835	3650	4185	3890	2407	1200	5000	2890	5	1	48133333	1872	18.70	0.49	12	0.08	208.00	8015.00	5250	20240905	-25.90	2660	20240509	46.24	5250	-25.90	20240905	2660	46.24	20240509	5250	-25.90	20240905	2660	46.24	20240509	1.55	N	070960	5000	2406 억	1274348	N	N	105	N	N
17	20241030	090712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3950	-70	5	-1.74	28074790	7042	3.55	4020	4020	3950	5220	2815	4020	3986.76	2.65	-2384	4240	4130	3945	3835	3650	4185	3890	2407	1200	5000	2890	5	1	48133333	1901	18.99	0.49	12	0.01	208.00	8015.00	5250	20240905	-24.76	2660	20240509	48.50	5250	-24.76	20240905	2660	48.50	20240509	5250	-24.76	20240905	2660	48.50	20240509	1.55	N	070960	5000	2406 억	1274348	N	N	105	N	N
18	20241029	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4020	260	2	6.91	774841230	196372	214.56	3830	4055	3760	4885	2635	3760	3945.74	2.57	32957	3936	3847	3781	3692	3626	3815	3660	2407	1125	5000	2700	5	1	48133333	1935	19.33	0.50	12	0.41	208.00	8015.00	5250	20240905	-23.43	2660	20240509	51.13	5250	-23.43	20240905	2660	51.13	20240509	5250	-23.43	20240905	2660	51.13	20240509	1.56	N	070960	5000	2406 억	1236540	N	N	105	N	N
19	20241029	150658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4020	260	2	6.91	741785225	188150	205.58	3830	4055	3760	4885	2635	3760	3942.52	2.57	32136	3936	3847	3781	3692	3626	3815	3660	2407	1125	5000	2700	5	1	48133333	1935	19.33	0.50	12	0.39	208.00	8015.00	5250	20240905	-23.43	2660	20240509	51.13	5250	-23.43	20240905	2660	51.13	20240509	5250	-23.43	20240905	2660	51.13	20240509	1.56	N	070960	5000	2406 억	1236540	N	N	617	N	N
20	20241029	140623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3985	225	2	5.98	700770455	177882	194.36	3830	4055	3760	4885	2635	3760	3939.52	2.57	29482	3936	3847	3781	3692	3626	3815	3660	2407	1125	5000	2700	5	1	48133333	1918	19.16	0.50	12	0.37	208.00	8015.00	5250	20240905	-24.10	2660	20240509	49.81	5250	-24.10	20240905	2660	49.81	20240509	5250	-24.10	20240905	2660	49.81	20240509	1.56	N	070960	5000	2406 억	1236540	N	N	617	N	N
21	20241029	130651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3955	195	2	5.19	680721325	172823	188.83	3830	4055	3760	4885	2635	3760	3938.84	2.57	29811	3936	3847	3781	3692	3626	3815	3660	2407	1125	5000	2700	5	1	48133333	1904	19.01	0.49	12	0.36	208.00	8015.00	5250	20240905	-24.67	2660	20240509	48.68	5250	-24.67	20240905	2660	48.68	20240509	5250	-24.67	20240905	2660	48.68	20240509	1.56	N	070960	5000	2406 억	1236540	N	N	617	N	N
22	20241029	120654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3955	195	2	5.19	610917250	155257	169.64	3830	4055	3760	4885	2635	3760	3934.88	2.57	27927	3936	3847	3781	3692	3626	3815	3660	2407	1125	5000	2700	5	1	48133333	1904	19.01	0.49	12	0.32	208.00	8015.00	5250	20240905	-24.67	2660	20240509	48.68	5250	-24.67	20240905	2660	48.68	20240509	5250	-24.67	20240905	2660	48.68	20240509	1.56	N	070960	5000	2406 억	1236540	N	N	617	N	N
23	20241029	110710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3925	165	2	4.39	473247580	120646	131.82	3830	4000	3760	4885	2635	3760	3922.61	2.57	18535	3936	3847	3781	3692	3626	3815	3660	2407	1125	5000	2700	5	1	48133333	1889	18.87	0.49	12	0.25	208.00	8015.00	5250	20240905	-25.24	2660	20240509	47.56	5250	-25.24	20240905	2660	47.56	20240509	5250	-25.24	20240905	2660	47.56	20240509	1.56	N	070960	5000	2406 억	1236540	N	N	617	N	N
24	20241029	100652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3935	175	2	4.65	289917575	74389	81.28	3830	3955	3760	4885	2635	3760	3897.32	2.57	13653	3936	3847	3781	3692	3626	3815	3660	2407	1125	5000	2700	5	1	48133333	1894	18.92	0.49	12	0.15	208.00	8015.00	5250	20240905	-25.05	2660	20240509	47.93	5250	-25.05	20240905	2660	47.93	20240509	5250	-25.05	20240905	2660	47.93	20240509	1.56	N	070960	5000	2406 억	1236540	N	N	617	N	N
25	20241028	160644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3760	-40	5	-1.05	342642355	90442	219.73	3785	3870	3715	4940	2660	3800	3788.53	2.56	9701	3913	3856	3828	3771	3743	3842	3757	2407	1140	5000	2730	5	1	48133333	1810	18.08	0.47	12	0.19	208.00	8015.00	5250	20240905	-28.38	2660	20240509	41.35	5250	-28.38	20240905	2660	41.35	20240509	5250	-28.38	20240905	2660	41.35	20240509	1.56	N	070960	5000	2406 억	1232425	N	N	617	N	N
26	20241028	150648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3780	-20	5	-0.53	329653830	86989	211.34	3785	3870	3715	4940	2660	3800	3789.60	2.56	9972	3913	3856	3828	3771	3743	3842	3757	2407	1140	5000	2730	5	1	48133333	1819	18.17	0.47	12	0.18	208.00	8015.00	5250	20240905	-28.00	2660	20240509	42.11	5250	-28.00	20240905	2660	42.11	20240509	5250	-28.00	20240905	2660	42.11	20240509	1.56	N	070960	5000	2406 억	1232425	N	N	502	N	N
27	20241028	140651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3790	-10	5	-0.26	234796845	61805	150.15	3785	3870	3755	4940	2660	3800	3798.99	2.56	5117	3913	3856	3828	3771	3743	3842	3757	2407	1140	5000	2730	5	1	48133333	1824	18.22	0.47	12	0.13	208.00	8015.00	5250	20240905	-27.81	2660	20240509	42.48	5250	-27.81	20240905	2660	42.48	20240509	5250	-27.81	20240905	2660	42.48	20240509	1.56	N	070960	5000	2406 억	1232425	N	N	502	N	N
28	20241028	130648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3765	-35	5	-0.92	225819610	59432	144.39	3785	3870	3755	4940	2660	3800	3799.63	2.56	6109	3913	3856	3828	3771	3743	3842	3757	2407	1140	5000	2730	5	1	48133333	1812	18.10	0.47	12	0.12	208.00	8015.00	5250	20240905	-28.29	2660	20240509	41.54	5250	-28.29	20240905	2660	41.54	20240509	5250	-28.29	20240905	2660	41.54	20240509	1.56	N	070960	5000	2406 억	1232425	N	N	502	N	N
29	20241028	120649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3780	-20	5	-0.53	218314330	57443	139.56	3785	3870	3755	4940	2660	3800	3800.54	2.56	7192	3913	3856	3828	3771	3743	3842	3757	2407	1140	5000	2730	5	1	48133333	1819	18.17	0.47	12	0.12	208.00	8015.00	5250	20240905	-28.00	2660	20240509	42.11	5250	-28.00	20240905	2660	42.11	20240509	5250	-28.00	20240905	2660	42.11	20240509	1.56	N	070960	5000	2406 억	1232425	N	N	502	N	N
30	20241028	110553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3765	-35	5	-0.92	190913475	50173	121.89	3785	3870	3755	4940	2660	3800	3805.10	2.56	10987	3913	3856	3828	3771	3743	3842	3757	2407	1140	5000	2730	5	1	48133333	1812	18.10	0.47	12	0.10	208.00	8015.00	5250	20240905	-28.29	2660	20240509	41.54	5250	-28.29	20240905	2660	41.54	20240509	5250	-28.29	20240905	2660	41.54	20240509	1.56	N	070960	5000	2406 억	1232425	N	N	502	N	N
31	20241028	100645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3805	5	2	0.13	160942085	42233	102.60	3785	3870	3760	4940	2660	3800	3810.81	2.56	12370	3913	3856	3828	3771	3743	3842	3757	2407	1140	5000	2730	5	1	48133333	1831	18.29	0.47	12	0.09	208.00	8015.00	5250	20240905	-27.52	2660	20240509	43.05	5250	-27.52	20240905	2660	43.05	20240509	5250	-27.52	20240905	2660	43.05	20240509	1.56	N	070960	5000	2406 억	1232425	N	N	502	N	N
32	20241028	090645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3765	-35	5	-0.92	9885105	2616	6.36	3785	3790	3760	4940	2660	3800	3778.71	2.56	316	3913	3856	3828	3771	3743	3842	3757	2407	1140	5000	2730	5	1	48133333	1812	18.10	0.47	12	0.01	208.00	8015.00	5250	20240905	-28.29	2660	20240509	41.54	5250	-28.29	20240905	2660	41.54	20240509	5250	-28.29	20240905	2660	41.54	20240509	1.56	N	070960	5000	2406 억	1232425	N	N	502	N	N
33	20241025	160642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3800	-70	5	-1.81	152271060	39759	69.28	3870	3885	3800	5030	2710	3870	3829.94	2.58	-9619	3936	3902	3841	3807	3746	3917	3822	2407	1160	5000	2780	5	1	48133333	1829	18.27	0.47	12	0.08	208.00	8015.00	5250	20240905	-27.62	2660	20240509	42.86	5250	-27.62	20240905	2660	42.86	20240509	5250	-27.62	20240905	2660	42.86	20240509	1.56	N	070960	5000	2406 억	1242029	N	N	502	N	N
34	20241025	150648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3825	-45	5	-1.16	140009330	36533	63.66	3870	3885	3800	5030	2710	3870	3832.41	2.58	-9225	3936	3902	3841	3807	3746	3917	3822	2407	1160	5000	2780	5	1	48133333	1841	18.39	0.48	12	0.08	208.00	8015.00	5250	20240905	-27.14	2660	20240509	43.80	5250	-27.14	20240905	2660	43.80	20240509	5250	-27.14	20240905	2660	43.80	20240509	1.56	N	070960	5000	2406 억	1242029	N	N	549	N	N
35	20241025	140645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3830	-40	5	-1.03	117445145	30618	53.36	3870	3885	3820	5030	2710	3870	3835.82	2.58	-6731	3936	3902	3841	3807	3746	3917	3822	2407	1160	5000	2780	5	1	48133333	1844	18.41	0.48	12	0.06	208.00	8015.00	5250	20240905	-27.05	2660	20240509	43.98	5250	-27.05	20240905	2660	43.98	20240509	5250	-27.05	20240905	2660	43.98	20240509	1.56	N	070960	5000	2406 억	1242029	N	N	549	N	N
36	20241025	130648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3845	-25	5	-0.65	93133030	24273	42.30	3870	3885	3820	5030	2710	3870	3836.90	2.58	-4801	3936	3902	3841	3807	3746	3917	3822	2407	1160	5000	2780	5	1	48133333	1851	18.49	0.48	12	0.05	208.00	8015.00	5250	20240905	-26.76	2660	20240509	44.55	5250	-26.76	20240905	2660	44.55	20240509	5250	-26.76	20240905	2660	44.55	20240509	1.56	N	070960	5000	2406 억	1242029	N	N	549	N	N
37	20241025	120650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3855	-15	5	-0.39	92455400	24097	41.99	3870	3885	3820	5030	2710	3870	3836.80	2.58	-4939	3936	3902	3841	3807	3746	3917	3822	2407	1160	5000	2780	5	1	48133333	1856	18.53	0.48	12	0.05	208.00	8015.00	5250	20240905	-26.57	2660	20240509	44.92	5250	-26.57	20240905	2660	44.92	20240509	5250	-26.57	20240905	2660	44.92	20240509	1.56	N	070960	5000	2406 억	1242029	N	N	549	N	N
38	20241025	110645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3855	-15	5	-0.39	78930695	20582	35.87	3870	3885	3820	5030	2710	3870	3834.94	2.58	-3522	3936	3902	3841	3807	3746	3917	3822	2407	1160	5000	2780	5	1	48133333	1856	18.53	0.48	12	0.04	208.00	8015.00	5250	20240905	-26.57	2660	20240509	44.92	5250	-26.57	20240905	2660	44.92	20240509	5250	-26.57	20240905	2660	44.92	20240509	1.56	N	070960	5000	2406 억	1242029	N	N	549	N	N
39	20241025	100646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3845	-25	5	-0.65	64957530	16944	29.53	3870	3875	3820	5030	2710	3870	3833.66	2.58	-1878	3936	3902	3841	3807	3746	3917	3822	2407	1160	5000	2780	5	1	48133333	1851	18.49	0.48	12	0.04	208.00	8015.00	5250	20240905	-26.76	2660	20240509	44.55	5250	-26.76	20240905	2660	44.55	20240509	5250	-26.76	20240905	2660	44.55	20240509	1.56	N	070960	5000	2406 억	1242029	N	N	549	N	N
40	20241025	090647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3870	0	3	0.00	16591750	4319	7.53	3870	3875	3830	5030	2710	3870	3841.57	2.58	2862	3936	3902	3841	3807	3746	3917	3822	2407	1160	5000	2780	5	1	48133333	1863	18.61	0.48	12	0.01	208.00	8015.00	5250	20240905	-26.29	2660	20240509	45.49	5250	-26.29	20240905	2660	45.49	20240509	5250	-26.29	20240905	2660	45.49	20240509	1.56	N	070960	5000	2406 억	1242029	N	N	549	N	N
41	20241024	160635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3870	0	3	0.00	219418985	57324	78.21	3870	3875	3780	5030	2710	3870	3827.70	2.60	-9817	4060	3965	3895	3800	3730	3930	3765	2407	1160	5000	2780	5	1	48133333	1863	18.61	0.48	12	0.12	208.00	8015.00	5250	20240905	-26.29	2660	20240509	45.49	5250	-26.29	20240905	2660	45.49	20240509	5250	-26.29	20240905	2660	45.49	20240509	1.57	N	070960	5000	2406 억	1252054	N	N	549	N	N
42	20241024	150640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3875	5	2	0.13	208010475	54376	74.19	3870	3875	3780	5030	2710	3870	3825.41	2.60	-10064	4060	3965	3895	3800	3730	3930	3765	2407	1160	5000	2780	5	1	48133333	1865	18.63	0.48	12	0.11	208.00	8015.00	5250	20240905	-26.19	2660	20240509	45.68	5250	-26.19	20240905	2660	45.68	20240509	5250	-26.19	20240905	2660	45.68	20240509	1.57	N	070960	5000	2406 억	1252054	N	N	405	N	N
43	20241024	140628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3835	-35	5	-0.90	95621445	25020	34.14	3870	3870	3800	5030	2710	3870	3821.80	2.60	-7005	4060	3965	3895	3800	3730	3930	3765	2407	1160	5000	2780	5	1	48133333	1846	18.44	0.48	12	0.05	208.00	8015.00	5250	20240905	-26.95	2660	20240509	44.17	5250	-26.95	20240905	2660	44.17	20240509	5250	-26.95	20240905	2660	44.17	20240509	1.57	N	070960	5000	2406 억	1252054	N	N	405	N	N
44	20241024	130640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3850	-20	5	-0.52	89799500	23501	32.06	3870	3870	3800	5030	2710	3870	3821.09	2.60	-6198	4060	3965	3895	3800	3730	3930	3765	2407	1160	5000	2780	5	1	48133333	1853	18.51	0.48	12	0.05	208.00	8015.00	5250	20240905	-26.67	2660	20240509	44.74	5250	-26.67	20240905	2660	44.74	20240509	5250	-26.67	20240905	2660	44.74	20240509	1.57	N	070960	5000	2406 억	1252054	N	N	405	N	N
45	20241024	120638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3830	-40	5	-1.03	81526815	21347	29.13	3870	3870	3800	5030	2710	3870	3819.12	2.60	-5184	4060	3965	3895	3800	3730	3930	3765	2407	1160	5000	2780	5	1	48133333	1844	18.41	0.48	12	0.04	208.00	8015.00	5250	20240905	-27.05	2660	20240509	43.98	5250	-27.05	20240905	2660	43.98	20240509	5250	-27.05	20240905	2660	43.98	20240509	1.57	N	070960	5000	2406 억	1252054	N	N	405	N	N
46	20241024	110641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3820	-50	5	-1.29	63532555	16656	22.73	3870	3870	3800	5030	2710	3870	3814.39	2.60	-2465	4060	3965	3895	3800	3730	3930	3765	2407	1160	5000	2780	5	1	48133333	1839	18.37	0.48	12	0.03	208.00	8015.00	5250	20240905	-27.24	2660	20240509	43.61	5250	-27.24	20240905	2660	43.61	20240509	5250	-27.24	20240905	2660	43.61	20240509	1.57	N	070960	5000	2406 억	1252054	N	N	405	N	N
47	20241024	100654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3825	-45	5	-1.16	46930665	12305	16.79	3870	3870	3800	5030	2710	3870	3813.95	2.60	-4274	4060	3965	3895	3800	3730	3930	3765	2407	1160	5000	2780	5	1	48133333	1841	18.39	0.48	12	0.03	208.00	8015.00	5250	20240905	-27.14	2660	20240509	43.80	5250	-27.14	20240905	2660	43.80	20240509	5250	-27.14	20240905	2660	43.80	20240509	1.57	N	070960	5000	2406 억	1252054	N	N	405	N	N
48	20241024	090704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3835	-35	5	-0.90	4929395	1284	1.75	3870	3870	3825	5030	2710	3870	3839.09	2.60	-281	4060	3965	3895	3800	3730	3930	3765	2407	1160	5000	2780	5	1	48133333	1846	18.44	0.48	12	0.00	208.00	8015.00	5250	20240905	-26.95	2660	20240509	44.17	5250	-26.95	20240905	2660	44.17	20240509	5250	-26.95	20240905	2660	44.17	20240509	1.57	N	070960	5000	2406 억	1252054	N	N	405	N	N
49	20241023	160639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3870	-70	5	-1.78	272499650	70510	78.60	3940	3990	3825	5120	2760	3940	3864.65	2.63	-23252	4110	4025	3940	3855	3770	4067	3897	2407	1180	5000	2830	5	1	48133333	1863	18.61	0.48	12	0.15	208.00	8015.00	5250	20240905	-26.29	2660	20240509	45.49	5250	-26.29	20240905	2660	45.49	20240509	5250	-26.29	20240905	2660	45.49	20240509	1.61	N	070960	5000	2406 억	1265238	N	N	405	N	N
50	20241023	150652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3880	-60	5	-1.52	238516235	61732	68.82	3940	3990	3825	5120	2760	3940	3863.74	2.63	-20939	4110	4025	3940	3855	3770	4067	3897	2407	1180	5000	2830	5	1	48133333	1868	18.65	0.48	12	0.13	208.00	8015.00	5250	20240905	-26.10	2660	20240509	45.86	5250	-26.10	20240905	2660	45.86	20240509	5250	-26.10	20240905	2660	45.86	20240509	1.61	N	070960	5000	2406 억	1265238	N	N	23	N	N
51	20241023	140654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3880	-60	5	-1.52	216528860	56071	62.50	3940	3990	3825	5120	2760	3940	3861.69	2.63	-18711	4110	4025	3940	3855	3770	4067	3897	2407	1180	5000	2830	5	1	48133333	1868	18.65	0.48	12	0.12	208.00	8015.00	5250	20240905	-26.10	2660	20240509	45.86	5250	-26.10	20240905	2660	45.86	20240509	5250	-26.10	20240905	2660	45.86	20240509	1.61	N	070960	5000	2406 억	1265238	N	N	23	N	N
52	20241023	130643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3860	-80	5	-2.03	197590030	51186	57.06	3940	3990	3825	5120	2760	3940	3860.24	2.63	-19828	4110	4025	3940	3855	3770	4067	3897	2407	1180	5000	2830	5	1	48133333	1858	18.56	0.48	12	0.11	208.00	8015.00	5250	20240905	-26.48	2660	20240509	45.11	5250	-26.48	20240905	2660	45.11	20240509	5250	-26.48	20240905	2660	45.11	20240509	1.61	N	070960	5000	2406 억	1265238	N	N	23	N	N
53	20241023	120640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3855	-85	5	-2.16	179452555	46480	51.81	3940	3990	3825	5120	2760	3940	3860.86	2.63	-17503	4110	4025	3940	3855	3770	4067	3897	2407	1180	5000	2830	5	1	48133333	1856	18.53	0.48	12	0.10	208.00	8015.00	5250	20240905	-26.57	2660	20240509	44.92	5250	-26.57	20240905	2660	44.92	20240509	5250	-26.57	20240905	2660	44.92	20240509	1.61	N	070960	5000	2406 억	1265238	N	N	23	N	N
54	20241023	110637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3850	-90	5	-2.28	154465145	39983	44.57	3940	3990	3825	5120	2760	3940	3863.27	2.63	-17178	4110	4025	3940	3855	3770	4067	3897	2407	1180	5000	2830	5	1	48133333	1853	18.51	0.48	12	0.08	208.00	8015.00	5250	20240905	-26.67	2660	20240509	44.74	5250	-26.67	20240905	2660	44.74	20240509	5250	-26.67	20240905	2660	44.74	20240509	1.61	N	070960	5000	2406 억	1265238	N	N	23	N	N
55	20241023	100641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3845	-95	5	-2.41	105545360	27257	30.38	3940	3990	3845	5120	2760	3940	3872.23	2.63	-12710	4110	4025	3940	3855	3770	4067	3897	2407	1180	5000	2830	5	1	48133333	1851	18.49	0.48	12	0.06	208.00	8015.00	5250	20240905	-26.76	2660	20240509	44.55	5250	-26.76	20240905	2660	44.55	20240509	5250	-26.76	20240905	2660	44.55	20240509	1.61	N	070960	5000	2406 억	1265238	N	N	23	N	N
56	20241023	090642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3925	-15	5	-0.38	6910950	1755	1.96	3940	3990	3895	5120	2760	3940	3937.86	2.63	-1553	4110	4025	3940	3855	3770	4067	3897	2407	1180	5000	2830	5	1	48133333	1889	18.87	0.49	12	0.00	208.00	8015.00	5250	20240905	-25.24	2660	20240509	47.56	5250	-25.24	20240905	2660	47.56	20240509	5250	-25.24	20240905	2660	47.56	20240509	1.61	N	070960	5000	2406 억	1265238	N	N	23	N	N
57	20241022	160632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3940	-20	5	-0.51	350774635	89688	59.10	3925	4025	3855	5140	2775	3960	3911.05	2.67	-12637	4280	4120	3960	3800	3640	4200	3880	2407	1180	5000	2850	5	1	48133333	1896	18.94	0.49	12	0.19	208.00	8015.00	5250	20240905	-24.95	2660	20240509	48.12	5250	-24.95	20240905	2660	48.12	20240509	5250	-24.95	20240905	2660	48.12	20240509	1.63	N	070960	5000	2406 억	1285164	N	N	23	N	N
58	20241022	150640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3925	-35	5	-0.88	318831595	81531	53.72	3925	4025	3855	5140	2775	3960	3910.56	2.67	-14720	4280	4120	3960	3800	3640	4200	3880	2407	1180	5000	2850	5	1	48133333	1889	18.87	0.49	12	0.17	208.00	8015.00	5250	20240905	-25.24	2660	20240509	47.56	5250	-25.24	20240905	2660	47.56	20240509	5250	-25.24	20240905	2660	47.56	20240509	1.63	N	070960	5000	2406 억	1285164	N	N	305	N	N
59	20241022	140640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3895	-65	5	-1.64	218342205	55921	36.85	3925	4025	3855	5140	2775	3960	3904.48	2.67	-7764	4280	4120	3960	3800	3640	4200	3880	2407	1180	5000	2850	5	1	48133333	1875	18.73	0.49	12	0.12	208.00	8015.00	5250	20240905	-25.81	2660	20240509	46.43	5250	-25.81	20240905	2660	46.43	20240509	5250	-25.81	20240905	2660	46.43	20240509	1.63	N	070960	5000	2406 억	1285164	N	N	305	N	N
60	20241022	130641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3920	-40	5	-1.01	196173025	50247	33.11	3925	4025	3855	5140	2775	3960	3904.17	2.67	-5787	4280	4120	3960	3800	3640	4200	3880	2407	1180	5000	2850	5	1	48133333	1887	18.85	0.49	12	0.10	208.00	8015.00	5250	20240905	-25.33	2660	20240509	47.37	5250	-25.33	20240905	2660	47.37	20240509	5250	-25.33	20240905	2660	47.37	20240509	1.63	N	070960	5000	2406 억	1285164	N	N	305	N	N
61	20241022	120639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3910	-50	5	-1.26	157065195	40274	26.54	3925	4025	3855	5140	2775	3960	3899.92	2.67	-792	4280	4120	3960	3800	3640	4200	3880	2407	1180	5000	2850	5	1	48133333	1882	18.80	0.49	12	0.08	208.00	8015.00	5250	20240905	-25.52	2660	20240509	46.99	5250	-25.52	20240905	2660	46.99	20240509	5250	-25.52	20240905	2660	46.99	20240509	1.63	N	070960	5000	2406 억	1285164	N	N	305	N	N
62	20241022	110636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3875	-85	5	-2.15	120892175	31018	20.44	3925	4025	3855	5140	2775	3960	3897.48	2.67	-659	4280	4120	3960	3800	3640	4200	3880	2407	1180	5000	2850	5	1	48133333	1865	18.63	0.48	12	0.06	208.00	8015.00	5250	20240905	-26.19	2660	20240509	45.68	5250	-26.19	20240905	2660	45.68	20240509	5250	-26.19	20240905	2660	45.68	20240509	1.63	N	070960	5000	2406 억	1285164	N	N	305	N	N
63	20241022	100638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3890	-70	5	-1.77	63569810	16234	10.70	3925	4025	3860	5140	2775	3960	3915.84	2.67	-2069	4280	4120	3960	3800	3640	4200	3880	2407	1180	5000	2850	5	1	48133333	1872	18.70	0.49	12	0.03	208.00	8015.00	5250	20240905	-25.90	2660	20240509	46.24	5250	-25.90	20240905	2660	46.24	20240509	5250	-25.90	20240905	2660	46.24	20240509	1.63	N	070960	5000	2406 억	1285164	N	N	305	N	N
64	20241022	090637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3900	-60	5	-1.52	21892940	5565	3.67	3925	4025	3900	5140	2775	3960	3934.04	2.67	-314	4280	4120	3960	3800	3640	4200	3880	2407	1180	5000	2850	5	1	48133333	1877	18.75	0.49	12	0.01	208.00	8015.00	5250	20240905	-25.71	2660	20240509	46.62	5250	-25.71	20240905	2660	46.62	20240509	5250	-25.71	20240905	2660	46.62	20240509	1.63	N	070960	5000	2406 억	1285164	N	N	305	N	N
65	20241021	160632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3960	45	2	1.15	584440935	150964	43.65	3915	4120	3800	5080	2745	3915	3871.39	2.69	-13893	4281	4097	3976	3792	3671	4037	3732	2407	1165	5000	2810	5	1	48133333	1906	19.04	0.49	12	0.31	208.00	8015.00	5250	20240905	-24.57	2660	20240509	48.87	5250	-24.57	20240905	2660	48.87	20240509	5250	-24.57	20240905	2660	48.87	20240509	1.62	N	070960	5000	2406 억	1292508	N	N	305	N	N
66	20241021	150636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3960	45	2	1.15	556685345	143956	41.62	3915	4120	3800	5080	2745	3915	3867.05	2.69	-13345	4281	4097	3976	3792	3671	4037	3732	2407	1165	5000	2810	5	1	48133333	1906	19.04	0.49	12	0.30	208.00	8015.00	5250	20240905	-24.57	2660	20240509	48.87	5250	-24.57	20240905	2660	48.87	20240509	5250	-24.57	20240905	2660	48.87	20240509	1.62	N	070960	5000	2406 억	1292508	N	N	294	N	N
67	20241021	140637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3910	-5	5	-0.13	463696345	120424	34.82	3915	3935	3800	5080	2745	3915	3850.53	2.69	-6310	4281	4097	3976	3792	3671	4037	3732	2407	1165	5000	2810	5	1	48133333	1882	18.80	0.49	12	0.25	208.00	8015.00	5250	20240905	-25.52	2660	20240509	46.99	5250	-25.52	20240905	2660	46.99	20240509	5250	-25.52	20240905	2660	46.99	20240509	1.62	N	070960	5000	2406 억	1292508	N	N	294	N	N
68	20241021	130635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3835	-80	5	-2.04	382021300	99399	28.74	3915	3935	3800	5080	2745	3915	3843.31	2.69	7534	4281	4097	3976	3792	3671	4037	3732	2407	1165	5000	2810	5	1	48133333	1846	18.44	0.48	12	0.21	208.00	8015.00	5250	20240905	-26.95	2660	20240509	44.17	5250	-26.95	20240905	2660	44.17	20240509	5250	-26.95	20240905	2660	44.17	20240509	1.62	N	070960	5000	2406 억	1292508	N	N	294	N	N
69	20241021	120636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3835	-80	5	-2.04	354158780	92120	26.63	3915	3935	3800	5080	2745	3915	3844.53	2.69	8258	4281	4097	3976	3792	3671	4037	3732	2407	1165	5000	2810	5	1	48133333	1846	18.44	0.48	12	0.19	208.00	8015.00	5250	20240905	-26.95	2660	20240509	44.17	5250	-26.95	20240905	2660	44.17	20240509	5250	-26.95	20240905	2660	44.17	20240509	1.62	N	070960	5000	2406 억	1292508	N	N	294	N	N
70	20241021	110632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3835	-80	5	-2.04	273225435	70909	20.50	3915	3935	3810	5080	2745	3915	3853.18	2.69	4684	4281	4097	3976	3792	3671	4037	3732	2407	1165	5000	2810	5	1	48133333	1846	18.44	0.48	12	0.15	208.00	8015.00	5250	20240905	-26.95	2660	20240509	44.17	5250	-26.95	20240905	2660	44.17	20240509	5250	-26.95	20240905	2660	44.17	20240509	1.62	N	070960	5000	2406 억	1292508	N	N	294	N	N
71	20241021	100635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3850	-65	5	-1.66	164444305	42521	12.29	3915	3935	3825	5080	2745	3915	3867.36	2.69	-4848	4281	4097	3976	3792	3671	4037	3732	2407	1165	5000	2810	5	1	48133333	1853	18.51	0.48	12	0.09	208.00	8015.00	5250	20240905	-26.67	2660	20240509	44.74	5250	-26.67	20240905	2660	44.74	20240509	5250	-26.67	20240905	2660	44.74	20240509	1.62	N	070960	5000	2406 억	1292508	N	N	294	N	N
72	20241021	090633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3900	-15	5	-0.38	26031655	6649	1.92	3915	3935	3900	5080	2745	3915	3915.12	2.69	-143	4281	4097	3976	3792	3671	4037	3732	2407	1165	5000	2810	5	1	48133333	1877	18.75	0.49	12	0.01	208.00	8015.00	5250	20240905	-25.71	2660	20240509	46.62	5250	-25.71	20240905	2660	46.62	20240509	5250	-25.71	20240905	2660	46.62	20240509	1.62	N	070960	5000	2406 억	1292508	N	N	294	N	N
73	20241018	160632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3915	-160	5	-3.93	1374782385	345514	255.20	4075	4160	3855	5290	2855	4075	3978.95	2.49	83773	4318	4196	4128	4006	3938	4162	3972	2407	1215	5000	2930	5	1	48133333	1884	18.82	0.49	12	0.72	208.00	8015.00	5250	20240905	-25.43	2660	20240509	47.18	5250	-25.43	20240905	2660	47.18	20240509	5250	-25.43	20240905	2660	47.18	20240509	1.62	N	070960	5000	2406 억	1199785	N	N	294	N	N
74	20241018	150650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3890	-185	5	-4.54	1310697425	329114	243.09	4075	4160	3855	5290	2855	4075	3982.50	2.49	83853	4318	4196	4128	4006	3938	4162	3972	2407	1215	5000	2930	5	1	48133333	1872	18.70	0.49	12	0.68	208.00	8015.00	5250	20240905	-25.90	2660	20240509	46.24	5250	-25.90	20240905	2660	46.24	20240509	5250	-25.90	20240905	2660	46.24	20240509	1.62	N	070960	5000	2406 억	1199785	N	N	121	N	N
75	20241018	140651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3895	-180	5	-4.42	1223224595	306666	226.51	4075	4160	3855	5290	2855	4075	3988.78	2.49	81933	4318	4196	4128	4006	3938	4162	3972	2407	1215	5000	2930	5	1	48133333	1875	18.73	0.49	12	0.64	208.00	8015.00	5250	20240905	-25.81	2660	20240509	46.43	5250	-25.81	20240905	2660	46.43	20240509	5250	-25.81	20240905	2660	46.43	20240509	1.62	N	070960	5000	2406 억	1199785	N	N	121	N	N
76	20241018	130636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3920	-155	5	-3.80	914635870	227527	168.05	4075	4160	3910	5290	2855	4075	4019.90	2.49	62872	4318	4196	4128	4006	3938	4162	3972	2407	1215	5000	2930	5	1	48133333	1887	18.85	0.49	12	0.47	208.00	8015.00	5250	20240905	-25.33	2660	20240509	47.37	5250	-25.33	20240905	2660	47.37	20240509	5250	-25.33	20240905	2660	47.37	20240509	1.62	N	070960	5000	2406 억	1199785	N	N	121	N	N
77	20241018	120644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4065	-10	5	-0.25	369683565	90495	66.84	4075	4160	4030	5290	2855	4075	4085.13	2.49	24047	4318	4196	4128	4006	3938	4162	3972	2407	1215	5000	2930	5	1	48133333	1957	19.54	0.51	12	0.19	208.00	8015.00	5250	20240905	-22.57	2660	20240509	52.82	5250	-22.57	20240905	2660	52.82	20240509	5250	-22.57	20240905	2660	52.82	20240509	1.62	N	070960	5000	2406 억	1199785	N	N	121	N	N
78	20241018	110641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4105	30	2	0.74	312734230	76542	56.53	4075	4160	4030	5290	2855	4075	4085.79	2.49	25993	4318	4196	4128	4006	3938	4162	3972	2407	1215	5000	2930	5	1	48133333	1976	19.74	0.51	12	0.16	208.00	8015.00	5250	20240905	-21.81	2660	20240509	54.32	5250	-21.81	20240905	2660	54.32	20240509	5250	-21.81	20240905	2660	54.32	20240509	1.62	N	070960	5000	2406 억	1199785	N	N	121	N	N
79	20241018	100634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4065	-10	5	-0.25	240300825	58763	43.40	4075	4160	4030	5290	2855	4075	4089.32	2.49	19992	4318	4196	4128	4006	3938	4162	3972	2407	1215	5000	2930	5	1	48133333	1957	19.54	0.51	12	0.12	208.00	8015.00	5250	20240905	-22.57	2660	20240509	52.82	5250	-22.57	20240905	2660	52.82	20240509	5250	-22.57	20240905	2660	52.82	20240509	1.62	N	070960	5000	2406 억	1199785	N	N	121	N	N
80	20241018	090636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4100	25	2	0.61	15959150	3896	2.88	4075	4100	4075	5290	2855	4075	4096.29	2.49	-1004	4318	4196	4128	4006	3938	4162	3972	2407	1215	5000	2930	5	1	48133333	1973	19.71	0.51	12	0.01	208.00	8015.00	5250	20240905	-21.90	2660	20240509	54.14	5250	-21.90	20240905	2660	54.14	20240509	5250	-21.90	20240905	2660	54.14	20240509	1.62	N	070960	5000	2406 억	1199785	N	N	121	N	N
81	20241017	160634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4075	-130	5	-3.09	553400875	134715	111.46	4220	4250	4060	5460	2945	4205	4107.95	2.55	-28771	4515	4360	4275	4120	4035	4317	4077	2407	1255	5000	3020	5	1	48133333	1961	19.59	0.51	12	0.28	208.00	8015.00	5250	20240905	-22.38	2660	20240509	53.20	5250	-22.38	20240905	2660	53.20	20240509	5250	-22.38	20240905	2660	53.20	20240509	1.60	N	070960	5000	2406 억	1228244	N	N	121	N	N
82	20241017	150636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4070	-135	5	-3.21	535162860	130241	107.75	4220	4250	4060	5460	2945	4205	4109.02	2.55	-28007	4515	4360	4275	4120	4035	4317	4077	2407	1255	5000	3020	5	1	48133333	1959	19.57	0.51	12	0.27	208.00	8015.00	5250	20240905	-22.48	2660	20240509	53.01	5250	-22.48	20240905	2660	53.01	20240509	5250	-22.48	20240905	2660	53.01	20240509	1.60	N	070960	5000	2406 억	1228244	N	N	3	N	N
83	20241017	140635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4090	-115	5	-2.73	394415240	95746	79.21	4220	4250	4065	5460	2945	4205	4119.39	2.55	-24327	4515	4360	4275	4120	4035	4317	4077	2407	1255	5000	3020	5	1	48133333	1969	19.66	0.51	12	0.20	208.00	8015.00	5250	20240905	-22.10	2660	20240509	53.76	5250	-22.10	20240905	2660	53.76	20240509	5250	-22.10	20240905	2660	53.76	20240509	1.60	N	070960	5000	2406 억	1228244	N	N	3	N	N
84	20241017	130634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4090	-115	5	-2.73	324004075	78472	64.92	4220	4250	4085	5460	2945	4205	4128.91	2.55	-20315	4515	4360	4275	4120	4035	4317	4077	2407	1255	5000	3020	5	1	48133333	1969	19.66	0.51	12	0.16	208.00	8015.00	5250	20240905	-22.10	2660	20240509	53.76	5250	-22.10	20240905	2660	53.76	20240509	5250	-22.10	20240905	2660	53.76	20240509	1.60	N	070960	5000	2406 억	1228244	N	N	3	N	N
85	20241017	120637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4130	-75	5	-1.78	249294090	60257	49.85	4220	4250	4110	5460	2945	4205	4137.18	2.55	-6912	4515	4360	4275	4120	4035	4317	4077	2407	1255	5000	3020	5	1	48133333	1988	19.86	0.52	12	0.13	208.00	8015.00	5250	20240905	-21.33	2660	20240509	55.26	5250	-21.33	20240905	2660	55.26	20240509	5250	-21.33	20240905	2660	55.26	20240509	1.60	N	070960	5000	2406 억	1228244	N	N	3	N	N
86	20241017	110637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4120	-85	5	-2.02	211111255	51010	42.20	4220	4250	4110	5460	2945	4205	4138.62	2.55	-8210	4515	4360	4275	4120	4035	4317	4077	2407	1255	5000	3020	5	1	48133333	1983	19.81	0.51	12	0.11	208.00	8015.00	5250	20240905	-21.52	2660	20240509	54.89	5250	-21.52	20240905	2660	54.89	20240509	5250	-21.52	20240905	2660	54.89	20240509	1.60	N	070960	5000	2406 억	1228244	N	N	3	N	N
87	20241017	100637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4110	-95	5	-2.26	150988285	36434	30.14	4220	4250	4110	5460	2945	4205	4144.16	2.55	-5859	4515	4360	4275	4120	4035	4317	4077	2407	1255	5000	3020	5	1	48133333	1978	19.76	0.51	12	0.08	208.00	8015.00	5250	20240905	-21.71	2660	20240509	54.51	5250	-21.71	20240905	2660	54.51	20240509	5250	-21.71	20240905	2660	54.51	20240509	1.60	N	070960	5000	2406 억	1228244	N	N	3	N	N
88	20241017	090631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4205	0	3	0.00	5513935	1317	1.09	4220	4250	4135	5460	2945	4205	4186.74	2.55	-31	4515	4360	4275	4120	4035	4317	4077	2407	1255	5000	3020	5	1	48133333	2024	20.22	0.52	12	0.00	208.00	8015.00	5250	20240905	-19.90	2660	20240509	58.08	5250	-19.90	20240905	2660	58.08	20240509	5250	-19.90	20240905	2660	58.08	20240509	1.60	N	070960	5000	2406 억	1228244	N	N	3	N	N
89	20241016	160629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4205	-205	5	-4.65	513782645	120726	58.55	4410	4430	4190	5730	3090	4410	4255.77	2.63	-33008	4570	4490	4355	4275	4140	4530	4315	2407	1320	5000	3170	5	1	48133333	2024	20.22	0.52	12	0.25	208.00	8015.00	5250	20240905	-19.90	2660	20240509	58.08	5250	-19.90	20240905	2660	58.08	20240509	5250	-19.90	20240905	2660	58.08	20240509	1.58	N	070960	5000	2406 억	1267763	N	N	3	N	N
90	20241016	150632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4210	-200	5	-4.54	491428910	115424	55.97	4410	4430	4190	5730	3090	4410	4257.60	2.63	-32419	4570	4490	4355	4275	4140	4530	4315	2407	1320	5000	3170	5	1	48133333	2026	20.24	0.53	12	0.24	208.00	8015.00	5250	20240905	-19.81	2660	20240509	58.27	5250	-19.81	20240905	2660	58.27	20240509	5250	-19.81	20240905	2660	58.27	20240509	1.58	N	070960	5000	2406 억	1267763	N	N	29	N	N
91	20241016	140632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4225	-185	5	-4.20	447833430	105091	50.96	4410	4430	4190	5730	3090	4410	4261.39	2.63	-28518	4570	4490	4355	4275	4140	4530	4315	2407	1320	5000	3170	5	1	48133333	2034	20.31	0.53	12	0.22	208.00	8015.00	5250	20240905	-19.52	2660	20240509	58.83	5250	-19.52	20240905	2660	58.83	20240509	5250	-19.52	20240905	2660	58.83	20240509	1.58	N	070960	5000	2406 억	1267763	N	N	29	N	N
92	20241016	130630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4230	-180	5	-4.08	431412640	101209	49.08	4410	4430	4190	5730	3090	4410	4262.59	2.63	-26402	4570	4490	4355	4275	4140	4530	4315	2407	1320	5000	3170	5	1	48133333	2036	20.34	0.53	12	0.21	208.00	8015.00	5250	20240905	-19.43	2660	20240509	59.02	5250	-19.43	20240905	2660	59.02	20240509	5250	-19.43	20240905	2660	59.02	20240509	1.58	N	070960	5000	2406 억	1267763	N	N	29	N	N
93	20241016	120631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4215	-195	5	-4.42	385746315	90414	43.85	4410	4430	4190	5730	3090	4410	4266.44	2.63	-19219	4570	4490	4355	4275	4140	4530	4315	2407	1320	5000	3170	5	1	48133333	2029	20.26	0.53	12	0.19	208.00	8015.00	5250	20240905	-19.71	2660	20240509	58.46	5250	-19.71	20240905	2660	58.46	20240509	5250	-19.71	20240905	2660	58.46	20240509	1.58	N	070960	5000	2406 억	1267763	N	N	29	N	N
94	20241016	110629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4220	-190	5	-4.31	310268985	72537	35.18	4410	4430	4190	5730	3090	4410	4277.39	2.63	-12744	4570	4490	4355	4275	4140	4530	4315	2407	1320	5000	3170	5	1	48133333	2031	20.29	0.53	12	0.15	208.00	8015.00	5250	20240905	-19.62	2660	20240509	58.65	5250	-19.62	20240905	2660	58.65	20240509	5250	-19.62	20240905	2660	58.65	20240509	1.58	N	070960	5000	2406 억	1267763	N	N	29	N	N
95	20241016	100631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4290	-120	5	-2.72	181931490	42226	20.48	4410	4430	4265	5730	3090	4410	4308.52	2.63	-10336	4570	4490	4355	4275	4140	4530	4315	2407	1320	5000	3170	5	1	48133333	2065	20.62	0.54	12	0.09	208.00	8015.00	5250	20240905	-18.29	2660	20240509	61.28	5250	-18.29	20240905	2660	61.28	20240509	5250	-18.29	20240905	2660	61.28	20240509	1.58	N	070960	5000	2406 억	1267763	N	N	29	N	N
96	20241016	090631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4350	-60	5	-1.36	28889395	6635	3.22	4410	4430	4310	5730	3090	4410	4354.09	2.63	-5646	4570	4490	4355	4275	4140	4530	4315	2407	1320	5000	3170	5	1	48133333	2094	20.91	0.54	12	0.01	208.00	8015.00	5250	20240905	-17.14	2660	20240509	63.53	5250	-17.14	20240905	2660	63.53	20240509	5250	-17.14	20240905	2660	63.53	20240509	1.58	N	070960	5000	2406 억	1267763	N	N	29	N	N
97	20241015	160626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	135	2	3.16	893718005	206071	113.38	4275	4435	4220	5550	2995	4275	4336.86	2.65	-7395	4695	4485	4290	4080	3885	4590	4185	2407	1275	5000	3070	5	1	48133333	2123	21.20	0.55	12	0.43	208.00	8015.00	5250	20240905	-16.00	2660	20240509	65.79	5250	-16.00	20240905	2660	65.79	20240509	5250	-16.00	20240905	2660	65.79	20240509	1.51	N	070960	5000	2406 억	1273562	N	N	29	N	N
98	20241015	150633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	120	2	2.81	852922100	196791	108.28	4275	4435	4220	5550	2995	4275	4334.15	2.65	-5627	4695	4485	4290	4080	3885	4590	4185	2407	1275	5000	3070	5	1	48133333	2115	21.13	0.55	12	0.41	208.00	8015.00	5250	20240905	-16.29	2660	20240509	65.23	5250	-16.29	20240905	2660	65.23	20240509	5250	-16.29	20240905	2660	65.23	20240509	1.51	N	070960	5000	2406 억	1273562	N	N	11	N	N
99	20241015	140632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	115	2	2.69	799783605	184709	101.63	4275	4435	4220	5550	2995	4275	4329.97	2.65	-1782	4695	4485	4290	4080	3885	4590	4185	2407	1275	5000	3070	5	1	48133333	2113	21.11	0.55	12	0.38	208.00	8015.00	5250	20240905	-16.38	2660	20240509	65.04	5250	-16.38	20240905	2660	65.04	20240509	5250	-16.38	20240905	2660	65.04	20240509	1.51	N	070960	5000	2406 억	1273562	N	N	11	N	N
100	20241015	130629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4430	155	2	3.63	650459955	150779	82.96	4275	4435	4220	5550	2995	4275	4314.00	2.65	-474	4695	4485	4290	4080	3885	4590	4185	2407	1275	5000	3070	5	1	48133333	2132	21.30	0.55	12	0.31	208.00	8015.00	5250	20240905	-15.62	2660	20240509	66.54	5250	-15.62	20240905	2660	66.54	20240509	5250	-15.62	20240905	2660	66.54	20240509	1.51	N	070960	5000	2406 억	1273562	N	N	11	N	N
101	20241015	120630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4360	85	2	1.99	491489085	114623	63.07	4275	4380	4220	5550	2995	4275	4287.87	2.65	3228	4695	4485	4290	4080	3885	4590	4185	2407	1275	5000	3070	5	1	48133333	2099	20.96	0.54	12	0.24	208.00	8015.00	5250	20240905	-16.95	2660	20240509	63.91	5250	-16.95	20240905	2660	63.91	20240509	5250	-16.95	20240905	2660	63.91	20240509	1.51	N	070960	5000	2406 억	1273562	N	N	11	N	N
102	20241015	110638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4325	50	2	1.17	391092615	91505	50.35	4275	4325	4220	5550	2995	4275	4274.00	2.65	1150	4695	4485	4290	4080	3885	4590	4185	2407	1275	5000	3070	5	1	48133333	2082	20.79	0.54	12	0.19	208.00	8015.00	5250	20240905	-17.62	2660	20240509	62.59	5250	-17.62	20240905	2660	62.59	20240509	5250	-17.62	20240905	2660	62.59	20240509	1.51	N	070960	5000	2406 억	1273562	N	N	11	N	N
103	20241015	100631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	10	2	0.23	280663675	65857	36.23	4275	4310	4220	5550	2995	4275	4261.71	2.65	1996	4695	4485	4290	4080	3885	4590	4185	2407	1275	5000	3070	5	1	48133333	2063	20.60	0.53	12	0.14	208.00	8015.00	5250	20240905	-18.38	2660	20240509	61.09	5250	-18.38	20240905	2660	61.09	20240509	5250	-18.38	20240905	2660	61.09	20240509	1.51	N	070960	5000	2406 억	1273562	N	N	11	N	N
104	20241015	090629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4280	5	2	0.12	20435160	4780	2.63	4275	4300	4260	5550	2995	4275	4275.14	2.65	-2921	4695	4485	4290	4080	3885	4590	4185	2407	1275	5000	3070	5	1	48133333	2060	20.58	0.53	12	0.01	208.00	8015.00	5250	20240905	-18.48	2660	20240509	60.90	5250	-18.48	20240905	2660	60.90	20240509	5250	-18.48	20240905	2660	60.90	20240509	1.51	N	070960	5000	2406 억	1273562	N	N	11	N	N
105	20241014	160614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4275	115	2	2.76	763297955	179952	117.12	4165	4500	4095	5400	2915	4160	4241.60	2.62	5449	4463	4311	4208	4056	3953	4260	4005	2407	1240	5000	2990	5	1	48133333	2058	20.55	0.53	12	0.37	208.00	8015.00	5250	20240905	-18.57	2660	20240509	60.71	5250	-18.57	20240905	2660	60.71	20240509	5250	-18.57	20240905	2660	60.71	20240509	1.57	N	070960	5000	2406 억	1263304	N	N	11	N	N
106	20241014	150623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4275	115	2	2.76	741063230	174743	113.73	4165	4500	4095	5400	2915	4160	4240.88	2.62	5299	4463	4311	4208	4056	3953	4260	4005	2407	1240	5000	2990	5	1	48133333	2058	20.55	0.53	12	0.36	208.00	8015.00	5250	20240905	-18.57	2660	20240509	60.71	5250	-18.57	20240905	2660	60.71	20240509	5250	-18.57	20240905	2660	60.71	20240509	1.57	N	070960	5000	2406 억	1263304	N	N	38	N	N
107	20241014	140623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4260	100	2	2.40	658471270	155297	101.07	4165	4500	4095	5400	2915	4160	4240.08	2.62	11055	4463	4311	4208	4056	3953	4260	4005	2407	1240	5000	2990	5	1	48133333	2050	20.48	0.53	12	0.32	208.00	8015.00	5250	20240905	-18.86	2660	20240509	60.15	5250	-18.86	20240905	2660	60.15	20240509	5250	-18.86	20240905	2660	60.15	20240509	1.57	N	070960	5000	2406 억	1263304	N	N	38	N	N
108	20241014	130622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4230	70	2	1.68	549241415	129408	84.22	4165	4500	4095	5400	2915	4160	4244.26	2.62	2449	4463	4311	4208	4056	3953	4260	4005	2407	1240	5000	2990	5	1	48133333	2036	20.34	0.53	12	0.27	208.00	8015.00	5250	20240905	-19.43	2660	20240509	59.02	5250	-19.43	20240905	2660	59.02	20240509	5250	-19.43	20240905	2660	59.02	20240509	1.57	N	070960	5000	2406 억	1263304	N	N	38	N	N
109	20241014	120615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4250	90	2	2.16	466551615	109977	71.58	4165	4500	4095	5400	2915	4160	4242.27	2.62	2812	4463	4311	4208	4056	3953	4260	4005	2407	1240	5000	2990	5	1	48133333	2046	20.43	0.53	12	0.23	208.00	8015.00	5250	20240905	-19.05	2660	20240509	59.77	5250	-19.05	20240905	2660	59.77	20240509	5250	-19.05	20240905	2660	59.77	20240509	1.57	N	070960	5000	2406 억	1263304	N	N	38	N	N
110	20241014	110616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4215	55	2	1.32	414037500	97576	63.51	4165	4500	4095	5400	2915	4160	4243.23	2.62	5395	4463	4311	4208	4056	3953	4260	4005	2407	1240	5000	2990	5	1	48133333	2029	20.26	0.53	12	0.20	208.00	8015.00	5250	20240905	-19.71	2660	20240509	58.46	5250	-19.71	20240905	2660	58.46	20240509	5250	-19.71	20240905	2660	58.46	20240509	1.57	N	070960	5000	2406 억	1263304	N	N	38	N	N
111	20241014	100615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4205	45	2	1.08	340997480	80137	52.16	4165	4500	4095	5400	2915	4160	4255.18	2.62	6300	4463	4311	4208	4056	3953	4260	4005	2407	1240	5000	2990	5	1	48133333	2024	20.22	0.52	12	0.17	208.00	8015.00	5250	20240905	-19.90	2660	20240509	58.08	5250	-19.90	20240905	2660	58.08	20240509	5250	-19.90	20240905	2660	58.08	20240509	1.57	N	070960	5000	2406 억	1263304	N	N	38	N	N
112	20241014	090619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4225	65	2	1.56	29387915	7002	4.56	4165	4240	4160	5400	2915	4160	4197.07	2.62	-917	4463	4311	4208	4056	3953	4260	4005	2407	1240	5000	2990	5	1	48133333	2034	20.31	0.53	12	0.01	208.00	8015.00	5250	20240905	-19.52	2660	20240509	58.83	5250	-19.52	20240905	2660	58.83	20240509	5250	-19.52	20240905	2660	58.83	20240509	1.57	N	070960	5000	2406 억	1263304	N	N	38	N	N
113	20241011	160606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4160	-155	5	-3.59	643731665	152302	59.78	4255	4360	4105	5600	3025	4315	4226.65	2.72	-40166	4488	4401	4288	4201	4088	4445	4245	2407	1285	5000	3100	5	1	48133333	2002	20.00	0.52	12	0.32	208.00	8015.00	5250	20240905	-20.76	2660	20240509	56.39	5250	-20.76	20240905	2660	56.39	20240509	5250	-20.76	20240905	2660	56.39	20240509	1.59	N	070960	5000	2406 억	1311614	N	N	38	N	N
114	20241011	150616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4165	-150	5	-3.48	609054100	143977	56.51	4255	4360	4105	5600	3025	4315	4230.08	2.72	-37573	4488	4401	4288	4201	4088	4445	4245	2407	1285	5000	3100	5	1	48133333	2005	20.02	0.52	12	0.30	208.00	8015.00	5250	20240905	-20.67	2660	20240509	56.58	5250	-20.67	20240905	2660	56.58	20240509	5250	-20.67	20240905	2660	56.58	20240509	1.59	N	070960	5000	2406 억	1311614	N	N	629	N	N
115	20241011	140617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4170	-145	5	-3.36	459067880	107738	42.29	4255	4360	4155	5600	3025	4315	4260.85	2.72	-27044	4488	4401	4288	4201	4088	4445	4245	2407	1285	5000	3100	5	1	48133333	2007	20.05	0.52	12	0.22	208.00	8015.00	5250	20240905	-20.57	2660	20240509	56.77	5250	-20.57	20240905	2660	56.77	20240509	5250	-20.57	20240905	2660	56.77	20240509	1.59	N	070960	5000	2406 억	1311614	N	N	629	N	N
116	20241011	130617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4190	-125	5	-2.90	397649120	93008	36.50	4255	4360	4175	5600	3025	4315	4275.33	2.72	-29426	4488	4401	4288	4201	4088	4445	4245	2407	1285	5000	3100	5	1	48133333	2017	20.14	0.52	12	0.19	208.00	8015.00	5250	20240905	-20.19	2660	20240509	57.52	5250	-20.19	20240905	2660	57.52	20240509	5250	-20.19	20240905	2660	57.52	20240509	1.59	N	070960	5000	2406 억	1311614	N	N	629	N	N
117	20241011	120613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4230	-85	5	-1.97	323910405	75499	29.63	4255	4360	4225	5600	3025	4315	4290.18	2.72	-25216	4488	4401	4288	4201	4088	4445	4245	2407	1285	5000	3100	5	1	48133333	2036	20.34	0.53	12	0.16	208.00	8015.00	5250	20240905	-19.43	2660	20240509	59.02	5250	-19.43	20240905	2660	59.02	20240509	5250	-19.43	20240905	2660	59.02	20240509	1.59	N	070960	5000	2406 억	1311614	N	N	629	N	N
118	20241011	110613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4255	-60	5	-1.39	291417155	67839	26.63	4255	4360	4225	5600	3025	4315	4295.65	2.72	-21901	4488	4401	4288	4201	4088	4445	4245	2407	1285	5000	3100	5	1	48133333	2048	20.46	0.53	12	0.14	208.00	8015.00	5250	20240905	-18.95	2660	20240509	59.96	5250	-18.95	20240905	2660	59.96	20240509	5250	-18.95	20240905	2660	59.96	20240509	1.59	N	070960	5000	2406 억	1311614	N	N	629	N	N
119	20241011	100621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4280	-35	5	-0.81	220145795	51073	20.05	4255	4360	4255	5600	3025	4315	4310.39	2.72	-10269	4488	4401	4288	4201	4088	4445	4245	2407	1285	5000	3100	5	1	48133333	2060	20.58	0.53	12	0.11	208.00	8015.00	5250	20240905	-18.48	2660	20240509	60.90	5250	-18.48	20240905	2660	60.90	20240509	5250	-18.48	20240905	2660	60.90	20240509	1.59	N	070960	5000	2406 억	1311614	N	N	629	N	N
120	20241011	090616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4305	-10	5	-0.23	18855465	4408	1.73	4255	4305	4255	5600	3025	4315	4275.45	2.72	2042	4488	4401	4288	4201	4088	4445	4245	2407	1285	5000	3100	5	1	48133333	2072	20.70	0.54	12	0.01	208.00	8015.00	5250	20240905	-18.00	2660	20240509	61.84	5250	-18.00	20240905	2660	61.84	20240509	5250	-18.00	20240905	2660	61.84	20240509	1.59	N	070960	5000	2406 억	1311614	N	N	629	N	N
121	20241010	160629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	165	2	3.98	1091397995	253805	272.89	4225	4375	4175	5390	2905	4150	4300.14	2.72	8903	4316	4232	4166	4082	4016	4225	4075	2407	1240	5000	2980	5	1	48133333	2077	20.75	0.54	12	0.53	208.00	8015.00	5250	20240905	-17.81	2660	20240509	62.22	5250	-17.81	20240905	2660	62.22	20240509	5250	-17.81	20240905	2660	62.22	20240509	1.64	N	070960	5000	2406 억	1309397	N	N	610	N	N
122	20241010	150639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4315	165	2	3.98	1057139390	245849	264.34	4225	4375	4175	5390	2905	4150	4299.95	2.72	10435	4316	4232	4166	4082	4016	4225	4075	2407	1240	5000	2980	5	1	48133333	2077	20.75	0.54	12	0.51	208.00	8015.00	5250	20240905	-17.81	2660	20240509	62.22	5250	-17.81	20240905	2660	62.22	20240509	5250	-17.81	20240905	2660	62.22	20240509	1.64	N	070960	5000	2406 억	1309397	N	N	67	N	N
123	20241010	140634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4335	185	2	4.46	926836370	215719	231.94	4225	4375	4175	5390	2905	4150	4296.50	2.72	18131	4316	4232	4166	4082	4016	4225	4075	2407	1240	5000	2980	5	1	48133333	2087	20.84	0.54	12	0.45	208.00	8015.00	5250	20240905	-17.43	2660	20240509	62.97	5250	-17.43	20240905	2660	62.97	20240509	5250	-17.43	20240905	2660	62.97	20240509	1.64	N	070960	5000	2406 억	1309397	N	N	67	N	N
124	20241010	130632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4260	110	2	2.65	811085750	188801	203.00	4225	4375	4175	5390	2905	4150	4295.98	2.72	20042	4316	4232	4166	4082	4016	4225	4075	2407	1240	5000	2980	5	1	48133333	2050	20.48	0.53	12	0.39	208.00	8015.00	5250	20240905	-18.86	2660	20240509	60.15	5250	-18.86	20240905	2660	60.15	20240509	5250	-18.86	20240905	2660	60.15	20240509	1.64	N	070960	5000	2406 억	1309397	N	N	67	N	N
125	20241010	120633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4285	135	2	3.25	775536645	180472	194.04	4225	4375	4175	5390	2905	4150	4297.27	2.72	22997	4316	4232	4166	4082	4016	4225	4075	2407	1240	5000	2980	5	1	48133333	2063	20.60	0.53	12	0.37	208.00	8015.00	5250	20240905	-18.38	2660	20240509	61.09	5250	-18.38	20240905	2660	61.09	20240509	5250	-18.38	20240905	2660	61.09	20240509	1.64	N	070960	5000	2406 억	1309397	N	N	67	N	N
126	20241010	110632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4275	125	2	3.01	748247295	174086	187.18	4225	4375	4175	5390	2905	4150	4298.15	2.72	24805	4316	4232	4166	4082	4016	4225	4075	2407	1240	5000	2980	5	1	48133333	2058	20.55	0.53	12	0.36	208.00	8015.00	5250	20240905	-18.57	2660	20240509	60.71	5250	-18.57	20240905	2660	60.71	20240509	5250	-18.57	20240905	2660	60.71	20240509	1.64	N	070960	5000	2406 억	1309397	N	N	67	N	N
127	20241010	100631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4295	145	2	3.49	615171780	143047	153.80	4225	4375	4175	5390	2905	4150	4300.49	2.72	41642	4316	4232	4166	4082	4016	4225	4075	2407	1240	5000	2980	5	1	48133333	2067	20.65	0.54	12	0.30	208.00	8015.00	5250	20240905	-18.19	2660	20240509	61.47	5250	-18.19	20240905	2660	61.47	20240509	5250	-18.19	20240905	2660	61.47	20240509	1.64	N	070960	5000	2406 억	1309397	N	N	67	N	N
128	20241010	090634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4230	80	2	1.93	12623445	2990	3.21	4225	4230	4175	5390	2905	4150	4221.89	2.72	1924	4316	4232	4166	4082	4016	4225	4075	2407	1240	5000	2980	5	1	48133333	2036	20.34	0.53	12	0.01	208.00	8015.00	5250	20240905	-19.43	2660	20240509	59.02	5250	-19.43	20240905	2660	59.02	20240509	5250	-19.43	20240905	2660	59.02	20240509	1.64	N	070960	5000	2406 억	1309397	N	N	67	N	N
129	20241008	160628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4150	0	3	0.00	387827490	92800	62.42	4150	4250	4100	5390	2905	4150	4179.18	2.73	-15248	4276	4212	4111	4047	3946	4245	4080	2407	1240	5000	2980	5	1	48133333	1998	19.95	0.52	12	0.19	208.00	8015.00	5250	20240905	-20.95	2660	20240509	56.02	5250	-20.95	20240905	2660	56.02	20240509	5250	-20.95	20240905	2660	56.02	20240509	1.60	N	070960	5000	2406 억	1315281	N	N	67	N	N
130	20241008	150632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4150	0	3	0.00	325418845	77787	52.32	4150	4250	4100	5390	2905	4150	4183.46	2.73	-11614	4276	4212	4111	4047	3946	4245	4080	2407	1240	5000	2980	5	1	48133333	1998	19.95	0.52	12	0.16	208.00	8015.00	5250	20240905	-20.95	2660	20240509	56.02	5250	-20.95	20240905	2660	56.02	20240509	5250	-20.95	20240905	2660	56.02	20240509	1.60	N	070960	5000	2406 억	1315281	N	N	210	N	N
131	20241008	140630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4150	0	3	0.00	274523295	65554	44.09	4150	4250	4100	5390	2905	4150	4187.74	2.73	-3862	4276	4212	4111	4047	3946	4245	4080	2407	1240	5000	2980	5	1	48133333	1998	19.95	0.52	12	0.14	208.00	8015.00	5250	20240905	-20.95	2660	20240509	56.02	5250	-20.95	20240905	2660	56.02	20240509	5250	-20.95	20240905	2660	56.02	20240509	1.60	N	070960	5000	2406 억	1315281	N	N	210	N	N
132	20241008	130629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4170	20	2	0.48	249572345	59555	40.06	4150	4250	4100	5390	2905	4150	4190.62	2.73	-4297	4276	4212	4111	4047	3946	4245	4080	2407	1240	5000	2980	5	1	48133333	2007	20.05	0.52	12	0.12	208.00	8015.00	5250	20240905	-20.57	2660	20240509	56.77	5250	-20.57	20240905	2660	56.77	20240509	5250	-20.57	20240905	2660	56.77	20240509	1.60	N	070960	5000	2406 억	1315281	N	N	210	N	N
133	20241008	120630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4185	35	2	0.84	207017350	49364	33.20	4150	4250	4100	5390	2905	4150	4193.69	2.73	-6399	4276	4212	4111	4047	3946	4245	4080	2407	1240	5000	2980	5	1	48133333	2014	20.12	0.52	12	0.10	208.00	8015.00	5250	20240905	-20.29	2660	20240509	57.33	5250	-20.29	20240905	2660	57.33	20240509	5250	-20.29	20240905	2660	57.33	20240509	1.60	N	070960	5000	2406 억	1315281	N	N	210	N	N
134	20241008	110629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4225	75	2	1.81	114754970	27491	18.49	4150	4250	4100	5390	2905	4150	4174.27	2.73	26	4276	4212	4111	4047	3946	4245	4080	2407	1240	5000	2980	5	1	48133333	2034	20.31	0.53	12	0.06	208.00	8015.00	5250	20240905	-19.52	2660	20240509	58.83	5250	-19.52	20240905	2660	58.83	20240509	5250	-19.52	20240905	2660	58.83	20240509	1.60	N	070960	5000	2406 억	1315281	N	N	210	N	N
135	20241008	100631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4170	20	2	0.48	64039190	15473	10.41	4150	4180	4100	5390	2905	4150	4138.77	2.73	4590	4276	4212	4111	4047	3946	4245	4080	2407	1240	5000	2980	5	1	48133333	2007	20.05	0.52	12	0.03	208.00	8015.00	5250	20240905	-20.57	2660	20240509	56.77	5250	-20.57	20240905	2660	56.77	20240509	5250	-20.57	20240905	2660	56.77	20240509	1.60	N	070960	5000	2406 억	1315281	N	N	210	N	N
136	20241008	090629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4125	-25	5	-0.60	7887940	1911	1.29	4150	4150	4100	5390	2905	4150	4127.65	2.73	284	4276	4212	4111	4047	3946	4245	4080	2407	1240	5000	2980	5	1	48133333	1985	19.83	0.51	12	0.00	208.00	8015.00	5250	20240905	-21.43	2660	20240509	55.08	5250	-21.43	20240905	2660	55.08	20240509	5250	-21.43	20240905	2660	55.08	20240509	1.60	N	070960	5000	2406 억	1315281	N	N	210	N	N
137	20241007	160631	57	100.00	KOSPI	서비스업	N	N	N	N		N	4150	-15	5	-0.36	607375760	148597	96.41	4130	4175	4010	5410	2920	4165	4087.40	2.69	17004	4358	4261	4153	4056	3948	4207	4002	2407	1245	5000	2990	5	1	48133333	1998	19.95	0.52	12	0.31	208.00	8015.00	5250	20240905	-20.95	2660	20240509	56.02	5250	-20.95	20240905	2660	56.02	20240509	5250	-20.95	20240905	2660	56.02	20240509	1.62	N	070960	5000	2406 억	1294583	N	N	210	N	N
138	20241007	150611	57	100.00	KOSPI	서비스업	N	N	N	N		N	4140	-25	5	-0.60	592975085	145119	94.15	4130	4175	4010	5410	2920	4165	4086.13	2.69	17316	4358	4261	4153	4056	3948	4207	4002	2407	1245	5000	2990	5	1	48133333	1993	19.90	0.52	12	0.30	208.00	8015.00	5250	20240905	-21.14	2660	20240509	55.64	5250	-21.14	20240905	2660	55.64	20240509	5250	-21.14	20240905	2660	55.64	20240509	1.62	N	070960	5000	2406 억	1294583	N	N	140	N	N
139	20241007	140635	57	100.00	KOSPI	서비스업	N	N	N	N		N	4135	-30	5	-0.72	564484475	138245	89.69	4130	4175	4010	5410	2920	4165	4083.22	2.69	20411	4358	4261	4153	4056	3948	4207	4002	2407	1245	5000	2990	5	1	48133333	1990	19.88	0.52	12	0.29	208.00	8015.00	5250	20240905	-21.24	2660	20240509	55.45	5250	-21.24	20240905	2660	55.45	20240509	5250	-21.24	20240905	2660	55.45	20240509	1.62	N	070960	5000	2406 억	1294583	N	N	140	N	N
140	20241007	130612	57	100.00	KOSPI	서비스업	N	N	N	N		N	4120	-45	5	-1.08	542822955	133003	86.29	4130	4175	4010	5410	2920	4165	4081.28	2.69	20188	4358	4261	4153	4056	3948	4207	4002	2407	1245	5000	2990	5	1	48133333	1983	19.81	0.51	12	0.28	208.00	8015.00	5250	20240905	-21.52	2660	20240509	54.89	5250	-21.52	20240905	2660	54.89	20240509	5250	-21.52	20240905	2660	54.89	20240509	1.62	N	070960	5000	2406 억	1294583	N	N	140	N	N
141	20241007	120644	57	100.00	KOSPI	서비스업	N	N	N	N		N	4130	-35	5	-0.84	493201280	120947	78.47	4130	4175	4010	5410	2920	4165	4077.83	2.69	20698	4358	4261	4153	4056	3948	4207	4002	2407	1245	5000	2990	5	1	48133333	1988	19.86	0.52	12	0.25	208.00	8015.00	5250	20240905	-21.33	2660	20240509	55.26	5250	-21.33	20240905	2660	55.26	20240509	5250	-21.33	20240905	2660	55.26	20240509	1.62	N	070960	5000	2406 억	1294583	N	N	140	N	N
142	20241007	110603	57	100.00	KOSPI	서비스업	N	N	N	N		N	4100	-65	5	-1.56	455457010	111778	72.52	4130	4175	4010	5410	2920	4165	4074.66	2.69	19995	4358	4261	4153	4056	3948	4207	4002	2407	1245	5000	2990	5	1	48133333	1973	19.71	0.51	12	0.23	208.00	8015.00	5250	20240905	-21.90	2660	20240509	54.14	5250	-21.90	20240905	2660	54.14	20240509	5250	-21.90	20240905	2660	54.14	20240509	1.62	N	070960	5000	2406 억	1294583	N	N	140	N	N
143	20241007	100603	57	100.00	KOSPI	서비스업	N	N	N	N		N	4110	-55	5	-1.32	404836850	99413	64.50	4130	4175	4010	5410	2920	4165	4072.27	2.69	16287	4358	4261	4153	4056	3948	4207	4002	2407	1245	5000	2990	5	1	48133333	1978	19.76	0.51	12	0.21	208.00	8015.00	5250	20240905	-21.71	2660	20240509	54.51	5250	-21.71	20240905	2660	54.51	20240509	5250	-21.71	20240905	2660	54.51	20240509	1.62	N	070960	5000	2406 억	1294583	N	N	140	N	N
144	20241007	090636	57	100.00	KOSPI	서비스업	N	N	N	N		N	4145	-20	5	-0.48	9839300	2379	1.54	4130	4175	4115	5410	2920	4165	4135.90	2.69	186	4358	4261	4153	4056	3948	4207	4002	2407	1245	5000	2990	5	1	48133333	1995	19.93	0.52	12	0.00	208.00	8015.00	5250	20240905	-21.05	2660	20240509	55.83	5250	-21.05	20240905	2660	55.83	20240509	5250	-21.05	20240905	2660	55.83	20240509	1.62	N	070960	5000	2406 억	1294583	N	N	140	N	N
145	20241004	160545	57	100.00	KOSPI	서비스업	N	N	N	N		N	4165	85	2	2.08	643546160	154126	115.69	4235	4250	4045	5300	2860	4080	4175.45	2.67	9973	4246	4162	4121	4037	3996	4142	4017	2407	1220	5000	2930	5	1	48133333	2005	20.02	0.52	12	0.32	208.00	8015.00	5250	20240905	-20.67	2660	20240509	56.58	5250	-20.67	20240905	2660	56.58	20240509	5250	-20.67	20240905	2660	56.58	20240509	1.60	N	070960	5000	2406 억	1287334	N	N	140	N	N
146	20241004	150551	57	100.00	KOSPI	서비스업	N	N	N	N		N	4200	120	2	2.94	574152805	137518	103.23	4235	4250	4045	5300	2860	4080	4175.11	2.67	13128	4246	4162	4121	4037	3996	4142	4017	2407	1220	5000	2930	5	1	48133333	2022	20.19	0.52	12	0.29	208.00	8015.00	5250	20240905	-20.00	2660	20240509	57.89	5250	-20.00	20240905	2660	57.89	20240509	5250	-20.00	20240905	2660	57.89	20240509	1.60	N	070960	5000	2406 억	1287334	N	N	77	N	N
147	20241004	140553	57	100.00	KOSPI	서비스업	N	N	N	N		N	4190	110	2	2.70	532946955	127701	95.86	4235	4250	4045	5300	2860	4080	4173.40	2.67	14536	4246	4162	4121	4037	3996	4142	4017	2407	1220	5000	2930	5	1	48133333	2017	20.14	0.52	12	0.27	208.00	8015.00	5250	20240905	-20.19	2660	20240509	57.52	5250	-20.19	20240905	2660	57.52	20240509	5250	-20.19	20240905	2660	57.52	20240509	1.60	N	070960	5000	2406 억	1287334	N	N	77	N	N
148	20241004	130550	57	100.00	KOSPI	서비스업	N	N	N	N		N	4210	130	2	3.19	415193970	99713	74.85	4235	4250	4045	5300	2860	4080	4163.89	2.67	18227	4246	4162	4121	4037	3996	4142	4017	2407	1220	5000	2930	5	1	48133333	2026	20.24	0.53	12	0.21	208.00	8015.00	5250	20240905	-19.81	2660	20240509	58.27	5250	-19.81	20240905	2660	58.27	20240509	5250	-19.81	20240905	2660	58.27	20240509	1.60	N	070960	5000	2406 억	1287334	N	N	77	N	N
149	20241004	120551	57	100.00	KOSPI	서비스업	N	N	N	N		N	4210	130	2	3.19	352691650	84889	63.72	4235	4250	4045	5300	2860	4080	4154.74	2.67	18016	4246	4162	4121	4037	3996	4142	4017	2407	1220	5000	2930	5	1	48133333	2026	20.24	0.53	12	0.18	208.00	8015.00	5250	20240905	-19.81	2660	20240509	58.27	5250	-19.81	20240905	2660	58.27	20240509	5250	-19.81	20240905	2660	58.27	20240509	1.60	N	070960	5000	2406 억	1287334	N	N	77	N	N
150	20241004	110547	57	100.00	KOSPI	서비스업	N	N	N	N		N	4240	160	2	3.92	322469475	77713	58.34	4235	4250	4045	5300	2860	4080	4149.49	2.67	17797	4246	4162	4121	4037	3996	4142	4017	2407	1220	5000	2930	5	1	48133333	2041	20.38	0.53	12	0.16	208.00	8015.00	5250	20240905	-19.24	2660	20240509	59.40	5250	-19.24	20240905	2660	59.40	20240509	5250	-19.24	20240905	2660	59.40	20240509	1.60	N	070960	5000	2406 억	1287334	N	N	77	N	N
151	20241004	100545	57	100.00	KOSPI	서비스업	N	N	N	N		N	4190	110	2	2.70	261381795	63284	47.50	4235	4235	4045	5300	2860	4080	4130.30	2.67	10252	4246	4162	4121	4037	3996	4142	4017	2407	1220	5000	2930	5	1	48133333	2017	20.14	0.52	12	0.13	208.00	8015.00	5250	20240905	-20.19	2660	20240509	57.52	5250	-20.19	20240905	2660	57.52	20240509	5250	-20.19	20240905	2660	57.52	20240509	1.60	N	070960	5000	2406 억	1287334	N	N	77	N	N
152	20241004	090546	57	100.00	KOSPI	서비스업	N	N	N	N		N	4070	-10	5	-0.25	89487865	22025	16.53	4235	4235	4045	5300	2860	4080	4063.01	2.67	17124	4246	4162	4121	4037	3996	4142	4017	2407	1220	5000	2930	5	1	48133333	1959	19.57	0.51	12	0.05	208.00	8015.00	5250	20240905	-22.48	2660	20240509	53.01	5250	-22.48	20240905	2660	53.01	20240509	5250	-22.48	20240905	2660	53.01	20240509	1.60	N	070960	5000	2406 억	1287334	N	N	77	N	N
153	20241002	160543	57	100.00	KOSPI	서비스업	N	N	N	N		N	4080	-140	5	-3.32	547719745	132353	75.26	4120	4205	4080	5480	2955	4220	4138.45	2.69	-6187	4363	4291	4178	4106	3993	4327	4142	2407	1260	5000	3030	5	1	48133333	1964	19.62	0.51	12	0.27	208.00	8015.00	5250	20240905	-22.29	2660	20240509	53.38	5250	-22.29	20240905	2660	53.38	20240509	5250	-22.29	20240905	2660	53.38	20240509	1.54	N	070960	5000	2406 억	1293994	N	N	77	N	N
154	20241002	150553	57	100.00	KOSPI	서비스업	N	N	N	N		N	4095	-125	5	-2.96	511439625	123478	70.21	4120	4205	4085	5480	2955	4220	4141.95	2.69	-4183	4363	4291	4178	4106	3993	4327	4142	2407	1260	5000	3030	5	1	48133333	1971	19.69	0.51	12	0.26	208.00	8015.00	5250	20240905	-22.00	2660	20240509	53.95	5250	-22.00	20240905	2660	53.95	20240509	5250	-22.00	20240905	2660	53.95	20240509	1.54	N	070960	5000	2406 억	1293994	N	N	1	N	N
155	20241002	140551	57	100.00	KOSPI	서비스업	N	N	N	N		N	4115	-105	5	-2.49	452777275	109241	62.12	4120	4205	4085	5480	2955	4220	4144.76	2.69	1180	4363	4291	4178	4106	3993	4327	4142	2407	1260	5000	3030	5	1	48133333	1981	19.78	0.51	12	0.23	208.00	8015.00	5250	20240905	-21.62	2660	20240509	54.70	5250	-21.62	20240905	2660	54.70	20240509	5250	-21.62	20240905	2660	54.70	20240509	1.54	N	070960	5000	2406 억	1293994	N	N	1	N	N
156	20241002	130546	57	100.00	KOSPI	서비스업	N	N	N	N		N	4180	-40	5	-0.95	381375695	92007	52.32	4120	4205	4085	5480	2955	4220	4145.07	2.69	7495	4363	4291	4178	4106	3993	4327	4142	2407	1260	5000	3030	5	1	48133333	2012	20.10	0.52	12	0.19	208.00	8015.00	5250	20240905	-20.38	2660	20240509	57.14	5250	-20.38	20240905	2660	57.14	20240509	5250	-20.38	20240905	2660	57.14	20240509	1.54	N	070960	5000	2406 억	1293994	N	N	1	N	N
157	20241002	120542	57	100.00	KOSPI	서비스업	N	N	N	N		N	4180	-40	5	-0.95	367926035	88790	50.49	4120	4205	4085	5480	2955	4220	4143.78	2.69	8263	4363	4291	4178	4106	3993	4327	4142	2407	1260	5000	3030	5	1	48133333	2012	20.10	0.52	12	0.18	208.00	8015.00	5250	20240905	-20.38	2660	20240509	57.14	5250	-20.38	20240905	2660	57.14	20240509	5250	-20.38	20240905	2660	57.14	20240509	1.54	N	070960	5000	2406 억	1293994	N	N	1	N	N
158	20241002	110538	57	100.00	KOSPI	서비스업	N	N	N	N		N	4145	-75	5	-1.78	324403630	78351	44.55	4120	4205	4085	5480	2955	4220	4140.39	2.69	12158	4363	4291	4178	4106	3993	4327	4142	2407	1260	5000	3030	5	1	48133333	1995	19.93	0.52	12	0.16	208.00	8015.00	5250	20240905	-21.05	2660	20240509	55.83	5250	-21.05	20240905	2660	55.83	20240509	5250	-21.05	20240905	2660	55.83	20240509	1.54	N	070960	5000	2406 억	1293994	N	N	1	N	N
159	20241002	100536	57	100.00	KOSPI	서비스업	N	N	N	N		N	4170	-50	5	-1.18	290443530	70176	39.90	4120	4205	4085	5480	2955	4220	4138.79	2.69	14322	4363	4291	4178	4106	3993	4327	4142	2407	1260	5000	3030	5	1	48133333	2007	20.05	0.52	12	0.15	208.00	8015.00	5250	20240905	-20.57	2660	20240509	56.77	5250	-20.57	20240905	2660	56.77	20240509	5250	-20.57	20240905	2660	56.77	20240509	1.54	N	070960	5000	2406 억	1293994	N	N	1	N	N
160	20241002	090534	57	100.00	KOSPI	서비스업	N	N	N	N		N	4155	-65	5	-1.54	98933540	24163	13.74	4120	4195	4085	5480	2955	4220	4094.42	2.69	19998	4363	4291	4178	4106	3993	4327	4142	2407	1260	5000	3030	5	1	48133333	2000	19.98	0.52	12	0.05	208.00	8015.00	5250	20240905	-20.86	2660	20240509	56.20	5250	-20.86	20240905	2660	56.20	20240509	5250	-20.86	20240905	2660	56.20	20240509	1.54	N	070960	5000	2406 억	1293994	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History