KissMeData/079160/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160711	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5570	50	2	0.91	1708014530	307441	172.20	5500	5620	5430	7170	3870	5520	5555.54	5.65	96289	5660	5590	5550	5480	5440	5570	5460	828	1650	500	4300	10	1	165580074	9223	-4.46	1.62	12	0.19	-1249.00	3441.00	7430	20240829	-25.03	5000	20241115	11.40	7430	-25.03	20240829	5000	11.40	20241115	7430	-25.03	20240829	5000	11.40	20241115	0.55	N	079160	500	827 억	9355646	N	N	734	N	N
3	20241129	150727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	10	2	0.18	1566652050	282000	157.95	5500	5620	5430	7170	3870	5520	5555.50	5.65	88686	5660	5590	5550	5480	5440	5570	5460	828	1650	500	4300	10	1	165580074	9157	-4.43	1.61	12	0.17	-1249.00	3441.00	7430	20240829	-25.57	5000	20241115	10.60	7430	-25.57	20240829	5000	10.60	20241115	7430	-25.57	20240829	5000	10.60	20241115	0.55	N	079160	500	827 억	9355646	N	N	986	N	N
4	20241129	140730	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5560	40	2	0.72	1440636130	259294	145.24	5500	5620	5430	7170	3870	5520	5555.99	5.65	86984	5660	5590	5550	5480	5440	5570	5460	828	1650	500	4300	10	1	165580074	9206	-4.45	1.62	12	0.16	-1249.00	3441.00	7430	20240829	-25.17	5000	20241115	11.20	7430	-25.17	20240829	5000	11.20	20241115	7430	-25.17	20240829	5000	11.20	20241115	0.55	N	079160	500	827 억	9355646	N	N	986	N	N
5	20241129	130728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5580	60	2	1.09	1057565230	190885	106.92	5500	5600	5430	7170	3870	5520	5540.33	5.65	54475	5660	5590	5550	5480	5440	5570	5460	828	1650	500	4300	10	1	165580074	9239	-4.47	1.62	12	0.12	-1249.00	3441.00	7430	20240829	-24.90	5000	20241115	11.60	7430	-24.90	20240829	5000	11.60	20241115	7430	-24.90	20240829	5000	11.60	20241115	0.55	N	079160	500	827 억	9355646	N	N	986	N	N
6	20241129	120729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5570	50	2	0.91	868324410	156972	87.92	5500	5600	5430	7170	3870	5520	5531.72	5.65	39400	5660	5590	5550	5480	5440	5570	5460	828	1650	500	4300	10	1	165580074	9223	-4.46	1.62	12	0.09	-1249.00	3441.00	7430	20240829	-25.03	5000	20241115	11.40	7430	-25.03	20240829	5000	11.40	20241115	7430	-25.03	20240829	5000	11.40	20241115	0.55	N	079160	500	827 억	9355646	N	N	986	N	N
7	20241129	110732	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5590	70	2	1.27	709252880	128418	71.93	5500	5590	5430	7170	3870	5520	5523.00	5.65	34750	5660	5590	5550	5480	5440	5570	5460	828	1650	500	4300	10	1	165580074	9256	-4.48	1.62	12	0.08	-1249.00	3441.00	7430	20240829	-24.76	5000	20241115	11.80	7430	-24.76	20240829	5000	11.80	20241115	7430	-24.76	20240829	5000	11.80	20241115	0.55	N	079160	500	827 억	9355646	N	N	986	N	N
8	20241129	100727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5550	30	2	0.54	490539130	89157	49.94	5500	5560	5430	7170	3870	5520	5501.97	5.65	18330	5660	5590	5550	5480	5440	5570	5460	828	1650	500	4300	10	1	165580074	9190	-4.44	1.61	12	0.05	-1249.00	3441.00	7430	20240829	-25.30	5000	20241115	11.00	7430	-25.30	20240829	5000	11.00	20241115	7430	-25.30	20240829	5000	11.00	20241115	0.55	N	079160	500	827 억	9355646	N	N	986	N	N
9	20241129	090729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5460	-60	5	-1.09	58623860	10714	6.00	5500	5500	5460	7170	3870	5520	5471.71	5.65	6863	5660	5590	5550	5480	5440	5570	5460	828	1650	500	4300	10	1	165580074	9041	-4.37	1.59	12	0.01	-1249.00	3441.00	7430	20240829	-26.51	5000	20241115	9.20	7430	-26.51	20240829	5000	9.20	20241115	7430	-26.51	20240829	5000	9.20	20241115	0.55	N	079160	500	827 억	9355646	N	N	986	N	N
10	20241128	160720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-60	5	-1.08	988873860	177484	56.99	5580	5620	5510	7250	3910	5580	5571.63	5.65	-167	5720	5650	5580	5510	5440	5615	5475	828	1670	500	4350	10	1	165580074	9140	-4.42	1.60	12	0.11	-1249.00	3441.00	7430	20240829	-25.71	5000	20241115	10.40	7430	-25.71	20240829	5000	10.40	20241115	7430	-25.71	20240829	5000	10.40	20241115	0.54	N	079160	500	827 억	9358813	N	N	986	N	N
11	20241128	150733	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	-50	5	-0.90	931867070	167157	53.67	5580	5620	5520	7250	3910	5580	5574.80	5.65	-879	5720	5650	5580	5510	5440	5615	5475	828	1670	500	4350	10	1	165580074	9157	-4.43	1.61	12	0.10	-1249.00	3441.00	7430	20240829	-25.57	5000	20241115	10.60	7430	-25.57	20240829	5000	10.60	20241115	7430	-25.57	20240829	5000	10.60	20241115	0.54	N	079160	500	827 억	9358813	N	N	7259	N	N
12	20241128	140731	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5550	-30	5	-0.54	831030100	148937	47.82	5580	5620	5530	7250	3910	5580	5579.74	5.65	15	5720	5650	5580	5510	5440	5615	5475	828	1670	500	4350	10	1	165580074	9190	-4.44	1.61	12	0.09	-1249.00	3441.00	7430	20240829	-25.30	5000	20241115	11.00	7430	-25.30	20240829	5000	11.00	20241115	7430	-25.30	20240829	5000	11.00	20241115	0.54	N	079160	500	827 억	9358813	N	N	7259	N	N
13	20241128	130729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5580	0	3	0.00	734063510	131469	42.22	5580	5620	5530	7250	3910	5580	5583.55	5.65	-1942	5720	5650	5580	5510	5440	5615	5475	828	1670	500	4350	10	1	165580074	9239	-4.47	1.62	12	0.08	-1249.00	3441.00	7430	20240829	-24.90	5000	20241115	11.60	7430	-24.90	20240829	5000	11.60	20241115	7430	-24.90	20240829	5000	11.60	20241115	0.54	N	079160	500	827 억	9358813	N	N	7259	N	N
14	20241128	120732	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5590	10	2	0.18	693317510	124173	39.87	5580	5620	5530	7250	3910	5580	5583.48	5.65	-3166	5720	5650	5580	5510	5440	5615	5475	828	1670	500	4350	10	1	165580074	9256	-4.48	1.62	12	0.07	-1249.00	3441.00	7430	20240829	-24.76	5000	20241115	11.80	7430	-24.76	20240829	5000	11.80	20241115	7430	-24.76	20240829	5000	11.80	20241115	0.54	N	079160	500	827 억	9358813	N	N	7259	N	N
15	20241128	110733	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5580	0	3	0.00	422153810	75569	24.27	5580	5620	5550	7250	3910	5580	5586.34	5.65	-2627	5720	5650	5580	5510	5440	5615	5475	828	1670	500	4350	10	1	165580074	9239	-4.47	1.62	12	0.05	-1249.00	3441.00	7430	20240829	-24.90	5000	20241115	11.60	7430	-24.90	20240829	5000	11.60	20241115	7430	-24.90	20240829	5000	11.60	20241115	0.54	N	079160	500	827 억	9358813	N	N	7259	N	N
16	20241128	100732	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5610	30	2	0.54	324616450	58054	18.64	5580	5620	5550	7250	3910	5580	5591.63	5.65	-5654	5720	5650	5580	5510	5440	5615	5475	828	1670	500	4350	10	1	165580074	9289	-4.49	1.63	12	0.04	-1249.00	3441.00	7430	20240829	-24.50	5000	20241115	12.20	7430	-24.50	20240829	5000	12.20	20241115	7430	-24.50	20240829	5000	12.20	20241115	0.54	N	079160	500	827 억	9358813	N	N	7259	N	N
17	20241128	090729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5580	0	3	0.00	15260880	2742	0.88	5580	5590	5550	7250	3910	5580	5565.60	5.65	797	5720	5650	5580	5510	5440	5615	5475	828	1670	500	4350	10	1	165580074	9239	-4.47	1.62	12	0.00	-1249.00	3441.00	7430	20240829	-24.90	5000	20241115	11.60	7430	-24.90	20240829	5000	11.60	20241115	7430	-24.90	20240829	5000	11.60	20241115	0.54	N	079160	500	827 억	9358813	N	N	7259	N	N
18	20241127	160713	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5580	40	2	0.72	1742454770	311116	116.74	5590	5650	5510	7200	3880	5540	5600.66	5.64	19937	5686	5612	5486	5412	5286	5650	5450	828	1660	500	4320	10	1	165580074	9239	-4.47	1.62	12	0.19	-1249.00	3441.00	7430	20240829	-24.90	5000	20241115	11.60	7430	-24.90	20240829	5000	11.60	20241115	7430	-24.90	20240829	5000	11.60	20241115	0.56	N	079160	500	827 억	9341603	N	N	7259	N	N
19	20241127	150726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5590	50	2	0.90	1653432330	295200	110.77	5590	5650	5510	7200	3880	5540	5601.06	5.64	21292	5686	5612	5486	5412	5286	5650	5450	828	1660	500	4320	10	1	165580074	9256	-4.48	1.62	12	0.18	-1249.00	3441.00	7430	20240829	-24.76	5000	20241115	11.80	7430	-24.76	20240829	5000	11.80	20241115	7430	-24.76	20240829	5000	11.80	20241115	0.56	N	079160	500	827 억	9341603	N	N	1262	N	N
20	20241127	140727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5580	40	2	0.72	1437757730	256558	96.27	5590	5650	5510	7200	3880	5540	5604.03	5.64	43502	5686	5612	5486	5412	5286	5650	5450	828	1660	500	4320	10	1	165580074	9239	-4.47	1.62	12	0.15	-1249.00	3441.00	7430	20240829	-24.90	5000	20241115	11.60	7430	-24.90	20240829	5000	11.60	20241115	7430	-24.90	20240829	5000	11.60	20241115	0.56	N	079160	500	827 억	9341603	N	N	1262	N	N
21	20241127	130720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5600	60	2	1.08	1314498150	234543	88.01	5590	5650	5510	7200	3880	5540	5604.51	5.64	45507	5686	5612	5486	5412	5286	5650	5450	828	1660	500	4320	10	1	165580074	9272	-4.48	1.63	12	0.14	-1249.00	3441.00	7430	20240829	-24.63	5000	20241115	12.00	7430	-24.63	20240829	5000	12.00	20241115	7430	-24.63	20240829	5000	12.00	20241115	0.56	N	079160	500	827 억	9341603	N	N	1262	N	N
22	20241127	120727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	90	2	1.62	1151613660	205510	77.12	5590	5650	5510	7200	3880	5540	5603.69	5.64	41121	5686	5612	5486	5412	5286	5650	5450	828	1660	500	4320	10	1	165580074	9322	-4.51	1.64	12	0.12	-1249.00	3441.00	7430	20240829	-24.23	5000	20241115	12.60	7430	-24.23	20240829	5000	12.60	20241115	7430	-24.23	20240829	5000	12.60	20241115	0.56	N	079160	500	827 억	9341603	N	N	1262	N	N
23	20241127	110725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	90	2	1.62	886301120	158417	59.44	5590	5640	5510	7200	3880	5540	5594.73	5.64	33253	5686	5612	5486	5412	5286	5650	5450	828	1660	500	4320	10	1	165580074	9322	-4.51	1.64	12	0.10	-1249.00	3441.00	7430	20240829	-24.23	5000	20241115	12.60	7430	-24.23	20240829	5000	12.60	20241115	7430	-24.23	20240829	5000	12.60	20241115	0.56	N	079160	500	827 억	9341603	N	N	1262	N	N
24	20241127	100724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5610	70	2	1.26	520573080	93427	35.06	5590	5630	5510	7200	3880	5540	5571.98	5.64	19838	5686	5612	5486	5412	5286	5650	5450	828	1660	500	4320	10	1	165580074	9289	-4.49	1.63	12	0.06	-1249.00	3441.00	7430	20240829	-24.50	5000	20241115	12.20	7430	-24.50	20240829	5000	12.20	20241115	7430	-24.50	20240829	5000	12.20	20241115	0.56	N	079160	500	827 억	9341603	N	N	1262	N	N
25	20241127	090723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	-10	5	-0.18	83943120	15111	5.67	5590	5590	5530	7200	3880	5540	5555.10	5.64	-6086	5686	5612	5486	5412	5286	5650	5450	828	1660	500	4320	10	1	165580074	9157	-4.43	1.61	12	0.01	-1249.00	3441.00	7430	20240829	-25.57	5000	20241115	10.60	7430	-25.57	20240829	5000	10.60	20241115	7430	-25.57	20240829	5000	10.60	20241115	0.56	N	079160	500	827 억	9341603	N	N	1262	N	N
26	20241126	160715	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	140	2	2.59	1448519930	263888	70.12	5420	5560	5360	7020	3780	5400	5489.02	5.64	9804	5653	5526	5353	5226	5053	5590	5290	828	1620	500	4210	10	1	165580074	9173	-4.44	1.61	12	0.16	-1249.00	3441.00	7430	20240829	-25.44	5000	20241115	10.80	7430	-25.44	20240829	5000	10.80	20241115	7430	-25.44	20240829	5000	10.80	20241115	0.56	N	079160	500	827 억	9335925	N	N	1262	N	N
27	20241126	150722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	130	2	2.41	1353382840	246683	65.55	5420	5560	5360	7020	3780	5400	5486.32	5.64	9773	5653	5526	5353	5226	5053	5590	5290	828	1620	500	4210	10	1	165580074	9157	-4.43	1.61	12	0.15	-1249.00	3441.00	7430	20240829	-25.57	5000	20241115	10.60	7430	-25.57	20240829	5000	10.60	20241115	7430	-25.57	20240829	5000	10.60	20241115	0.56	N	079160	500	827 억	9335925	N	N	249	N	N
28	20241126	140720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	120	2	2.22	1153441440	210492	55.93	5420	5560	5360	7020	3780	5400	5479.74	5.64	5754	5653	5526	5353	5226	5053	5590	5290	828	1620	500	4210	10	1	165580074	9140	-4.42	1.60	12	0.13	-1249.00	3441.00	7430	20240829	-25.71	5000	20241115	10.40	7430	-25.71	20240829	5000	10.40	20241115	7430	-25.71	20240829	5000	10.40	20241115	0.56	N	079160	500	827 억	9335925	N	N	249	N	N
29	20241126	130718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5500	100	2	1.85	979523750	178895	47.54	5420	5560	5360	7020	3780	5400	5475.41	5.64	-11418	5653	5526	5353	5226	5053	5590	5290	828	1620	500	4210	10	1	165580074	9107	-4.40	1.60	12	0.11	-1249.00	3441.00	7430	20240829	-25.98	5000	20241115	10.00	7430	-25.98	20240829	5000	10.00	20241115	7430	-25.98	20240829	5000	10.00	20241115	0.56	N	079160	500	827 억	9335925	N	N	249	N	N
30	20241126	120724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	90	2	1.67	550117980	101087	26.86	5420	5490	5360	7020	3780	5400	5442.02	5.64	-5297	5653	5526	5353	5226	5053	5590	5290	828	1620	500	4210	10	1	165580074	9090	-4.40	1.60	12	0.06	-1249.00	3441.00	7430	20240829	-26.11	5000	20241115	9.80	7430	-26.11	20240829	5000	9.80	20241115	7430	-26.11	20240829	5000	9.80	20241115	0.56	N	079160	500	827 억	9335925	N	N	249	N	N
31	20241126	110728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	40	2	0.74	386650550	71167	18.91	5420	5470	5360	7020	3780	5400	5433.00	5.64	-10437	5653	5526	5353	5226	5053	5590	5290	828	1620	500	4210	10	1	165580074	9008	-4.36	1.58	12	0.04	-1249.00	3441.00	7430	20240829	-26.78	5000	20241115	8.80	7430	-26.78	20240829	5000	8.80	20241115	7430	-26.78	20240829	5000	8.80	20241115	0.56	N	079160	500	827 억	9335925	N	N	249	N	N
32	20241126	100729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5430	30	2	0.56	325766600	59945	15.93	5420	5470	5360	7020	3780	5400	5434.42	5.64	-16667	5653	5526	5353	5226	5053	5590	5290	828	1620	500	4210	10	1	165580074	8991	-4.35	1.58	12	0.04	-1249.00	3441.00	7430	20240829	-26.92	5000	20241115	8.60	7430	-26.92	20240829	5000	8.60	20241115	7430	-26.92	20240829	5000	8.60	20241115	0.56	N	079160	500	827 억	9335925	N	N	249	N	N
33	20241126	090723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5410	10	2	0.19	65323770	12090	3.21	5420	5440	5360	7020	3780	5400	5403.12	5.64	-5750	5653	5526	5353	5226	5053	5590	5290	828	1620	500	4210	10	1	165580074	8958	-4.33	1.57	12	0.01	-1249.00	3441.00	7430	20240829	-27.19	5000	20241115	8.20	7430	-27.19	20240829	5000	8.20	20241115	7430	-27.19	20240829	5000	8.20	20241115	0.56	N	079160	500	827 억	9335925	N	N	249	N	N
34	20241125	160705	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5400	230	2	4.45	2022735180	374932	310.71	5190	5480	5180	6720	3620	5170	5394.94	5.58	98356	5263	5216	5193	5146	5123	5205	5135	828	1550	500	4030	10	1	165580074	8941	-4.32	1.57	12	0.23	-1249.00	3441.00	7430	20240829	-27.32	5000	20241115	8.00	7430	-27.32	20240829	5000	8.00	20241115	7430	-27.32	20240829	5000	8.00	20241115	0.55	N	079160	500	827 억	9239075	N	N	249	N	N
35	20241125	150719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5400	230	2	4.45	1894826000	351231	291.07	5190	5480	5180	6720	3620	5170	5394.81	5.58	104168	5263	5216	5193	5146	5123	5205	5135	828	1550	500	4030	10	1	165580074	8941	-4.32	1.57	12	0.21	-1249.00	3441.00	7430	20240829	-27.32	5000	20241115	8.00	7430	-27.32	20240829	5000	8.00	20241115	7430	-27.32	20240829	5000	8.00	20241115	0.55	N	079160	500	827 억	9239075	N	N	5	N	N
36	20241125	140717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5430	260	2	5.03	1750489880	324542	268.95	5190	5480	5180	6720	3620	5170	5393.72	5.58	103616	5263	5216	5193	5146	5123	5205	5135	828	1550	500	4030	10	1	165580074	8991	-4.35	1.58	12	0.20	-1249.00	3441.00	7430	20240829	-26.92	5000	20241115	8.60	7430	-26.92	20240829	5000	8.60	20241115	7430	-26.92	20240829	5000	8.60	20241115	0.55	N	079160	500	827 억	9239075	N	N	5	N	N
37	20241125	130710	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	270	2	5.22	1589670410	294854	244.35	5190	5480	5180	6720	3620	5170	5391.38	5.58	98094	5263	5216	5193	5146	5123	5205	5135	828	1550	500	4030	10	1	165580074	9008	-4.36	1.58	12	0.18	-1249.00	3441.00	7430	20240829	-26.78	5000	20241115	8.80	7430	-26.78	20240829	5000	8.80	20241115	7430	-26.78	20240829	5000	8.80	20241115	0.55	N	079160	500	827 억	9239075	N	N	5	N	N
38	20241125	120720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5420	250	2	4.84	1457400310	270469	224.14	5190	5480	5180	6720	3620	5170	5388.42	5.58	100369	5263	5216	5193	5146	5123	5205	5135	828	1550	500	4030	10	1	165580074	8974	-4.34	1.58	12	0.16	-1249.00	3441.00	7430	20240829	-27.05	5000	20241115	8.40	7430	-27.05	20240829	5000	8.40	20241115	7430	-27.05	20240829	5000	8.40	20241115	0.55	N	079160	500	827 억	9239075	N	N	5	N	N
39	20241125	110713	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5420	250	2	4.84	1329736820	246947	204.65	5190	5480	5180	6720	3620	5170	5384.71	5.58	93169	5263	5216	5193	5146	5123	5205	5135	828	1550	500	4030	10	1	165580074	8974	-4.34	1.58	12	0.15	-1249.00	3441.00	7430	20240829	-27.05	5000	20241115	8.40	7430	-27.05	20240829	5000	8.40	20241115	7430	-27.05	20240829	5000	8.40	20241115	0.55	N	079160	500	827 억	9239075	N	N	5	N	N
40	20241125	100707	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5430	260	2	5.03	1024206050	190639	157.99	5190	5480	5180	6720	3620	5170	5372.49	5.58	75337	5263	5216	5193	5146	5123	5205	5135	828	1550	500	4030	10	1	165580074	8991	-4.35	1.58	12	0.12	-1249.00	3441.00	7430	20240829	-26.92	5000	20241115	8.60	7430	-26.92	20240829	5000	8.60	20241115	7430	-26.92	20240829	5000	8.60	20241115	0.55	N	079160	500	827 억	9239075	N	N	5	N	N
41	20241125	090707	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5300	130	2	2.51	126473410	24002	19.89	5190	5300	5180	6720	3620	5170	5269.29	5.58	12328	5263	5216	5193	5146	5123	5205	5135	828	1550	500	4030	10	1	165580074	8776	-4.24	1.54	12	0.01	-1249.00	3441.00	7430	20240829	-28.67	5000	20241115	6.00	7430	-28.67	20240829	5000	6.00	20241115	7430	-28.67	20240829	5000	6.00	20241115	0.55	N	079160	500	827 억	9239075	N	N	5	N	N
42	20241122	160631	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5170	20	2	0.39	618206710	119120	58.50	5210	5240	5170	6690	3610	5150	5190.04	5.58	5870	5236	5192	5166	5122	5096	5180	5110	828	1540	500	4010	10	1	165580074	8560	-4.14	1.50	12	0.07	-1249.00	3441.00	7430	20240829	-30.42	5000	20241115	3.40	7430	-30.42	20240829	5000	3.40	20241115	7430	-30.42	20240829	5000	3.40	20241115	0.54	N	079160	500	827 억	9233553	N	N	5	N	N
43	20241122	150638	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5190	40	2	0.78	546803630	105327	51.73	5210	5240	5170	6690	3610	5150	5191.49	5.58	3654	5236	5192	5166	5122	5096	5180	5110	828	1540	500	4010	10	1	165580074	8594	-4.16	1.51	12	0.06	-1249.00	3441.00	7430	20240829	-30.15	5000	20241115	3.80	7430	-30.15	20240829	5000	3.80	20241115	7430	-30.15	20240829	5000	3.80	20241115	0.54	N	079160	500	827 억	9233553	N	N	61	N	N
44	20241122	140640	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5170	20	2	0.39	490130330	94381	46.35	5210	5240	5170	6690	3610	5150	5193.10	5.58	2185	5236	5192	5166	5122	5096	5180	5110	828	1540	500	4010	10	1	165580074	8560	-4.14	1.50	12	0.06	-1249.00	3441.00	7430	20240829	-30.42	5000	20241115	3.40	7430	-30.42	20240829	5000	3.40	20241115	7430	-30.42	20240829	5000	3.40	20241115	0.54	N	079160	500	827 억	9233553	N	N	61	N	N
45	20241122	130637	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5200	50	2	0.97	417460970	80350	39.46	5210	5240	5170	6690	3610	5150	5195.53	5.58	1875	5236	5192	5166	5122	5096	5180	5110	828	1540	500	4010	10	1	165580074	8610	-4.16	1.51	12	0.05	-1249.00	3441.00	7430	20240829	-30.01	5000	20241115	4.00	7430	-30.01	20240829	5000	4.00	20241115	7430	-30.01	20240829	5000	4.00	20241115	0.54	N	079160	500	827 억	9233553	N	N	61	N	N
46	20241122	120641	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5180	30	2	0.58	320785670	61692	30.30	5210	5240	5170	6690	3610	5150	5199.79	5.58	4167	5236	5192	5166	5122	5096	5180	5110	828	1540	500	4010	10	1	165580074	8577	-4.15	1.51	12	0.04	-1249.00	3441.00	7430	20240829	-30.28	5000	20241115	3.60	7430	-30.28	20240829	5000	3.60	20241115	7430	-30.28	20240829	5000	3.60	20241115	0.54	N	079160	500	827 억	9233553	N	N	61	N	N
47	20241122	110635	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5200	50	2	0.97	264023540	50765	24.93	5210	5240	5170	6690	3610	5150	5200.90	5.58	4339	5236	5192	5166	5122	5096	5180	5110	828	1540	500	4010	10	1	165580074	8610	-4.16	1.51	12	0.03	-1249.00	3441.00	7430	20240829	-30.01	5000	20241115	4.00	7430	-30.01	20240829	5000	4.00	20241115	7430	-30.01	20240829	5000	4.00	20241115	0.54	N	079160	500	827 억	9233553	N	N	61	N	N
48	20241122	100647	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5200	50	2	0.97	178776130	34361	16.88	5210	5240	5170	6690	3610	5150	5202.88	5.58	3028	5236	5192	5166	5122	5096	5180	5110	828	1540	500	4010	10	1	165580074	8610	-4.16	1.51	12	0.02	-1249.00	3441.00	7430	20240829	-30.01	5000	20241115	4.00	7430	-30.01	20240829	5000	4.00	20241115	7430	-30.01	20240829	5000	4.00	20241115	0.54	N	079160	500	827 억	9233553	N	N	61	N	N
49	20241122	090642	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5210	60	2	1.17	62885100	12062	5.92	5210	5240	5200	6690	3610	5150	5213.49	5.58	621	5236	5192	5166	5122	5096	5180	5110	828	1540	500	4010	10	1	165580074	8627	-4.17	1.51	12	0.01	-1249.00	3441.00	7430	20240829	-29.88	5000	20241115	4.20	7430	-29.88	20240829	5000	4.20	20241115	7430	-29.88	20240829	5000	4.20	20241115	0.54	N	079160	500	827 억	9233553	N	N	61	N	N
50	20241121	160635	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5150	-70	5	-1.34	1049902410	203000	123.04	5170	5210	5140	6780	3660	5220	5172.00	5.60	-15107	5326	5272	5206	5152	5086	5240	5120	828	1560	500	4070	10	1	165580074	8527	-4.12	1.50	12	0.12	-1249.00	3441.00	7430	20240829	-30.69	5000	20241115	3.00	7430	-30.69	20240829	5000	3.00	20241115	7430	-30.69	20240829	5000	3.00	20241115	0.55	N	079160	500	827 억	9267769	N	N	61	N	N
51	20241121	150649	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5180	-40	5	-0.77	891100710	172206	104.38	5170	5210	5140	6780	3660	5220	5174.62	5.60	-13886	5326	5272	5206	5152	5086	5240	5120	828	1560	500	4070	10	1	165580074	8577	-4.15	1.51	12	0.10	-1249.00	3441.00	7430	20240829	-30.28	5000	20241115	3.60	7430	-30.28	20240829	5000	3.60	20241115	7430	-30.28	20240829	5000	3.60	20241115	0.55	N	079160	500	827 억	9267769	N	N	57	N	N
52	20241121	140650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5170	-50	5	-0.96	753965710	145695	88.31	5170	5210	5140	6780	3660	5220	5174.96	5.60	-4255	5326	5272	5206	5152	5086	5240	5120	828	1560	500	4070	10	1	165580074	8560	-4.14	1.50	12	0.09	-1249.00	3441.00	7430	20240829	-30.42	5000	20241115	3.40	7430	-30.42	20240829	5000	3.40	20241115	7430	-30.42	20240829	5000	3.40	20241115	0.55	N	079160	500	827 억	9267769	N	N	57	N	N
53	20241121	130641	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5190	-30	5	-0.57	625349000	120855	73.25	5170	5210	5140	6780	3660	5220	5174.37	5.60	2580	5326	5272	5206	5152	5086	5240	5120	828	1560	500	4070	10	1	165580074	8594	-4.16	1.51	12	0.07	-1249.00	3441.00	7430	20240829	-30.15	5000	20241115	3.80	7430	-30.15	20240829	5000	3.80	20241115	7430	-30.15	20240829	5000	3.80	20241115	0.55	N	079160	500	827 억	9267769	N	N	57	N	N
54	20241121	120642	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5190	-30	5	-0.57	559057600	108051	65.49	5170	5210	5140	6780	3660	5220	5174.02	5.60	1165	5326	5272	5206	5152	5086	5240	5120	828	1560	500	4070	10	1	165580074	8594	-4.16	1.51	12	0.07	-1249.00	3441.00	7430	20240829	-30.15	5000	20241115	3.80	7430	-30.15	20240829	5000	3.80	20241115	7430	-30.15	20240829	5000	3.80	20241115	0.55	N	079160	500	827 억	9267769	N	N	57	N	N
55	20241121	110643	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5160	-60	5	-1.15	440699710	85183	51.63	5170	5210	5140	6780	3660	5220	5173.56	5.60	3390	5326	5272	5206	5152	5086	5240	5120	828	1560	500	4070	10	1	165580074	8544	-4.13	1.50	12	0.05	-1249.00	3441.00	7430	20240829	-30.55	5000	20241115	3.20	7430	-30.55	20240829	5000	3.20	20241115	7430	-30.55	20240829	5000	3.20	20241115	0.55	N	079160	500	827 억	9267769	N	N	57	N	N
56	20241121	100646	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5200	-20	5	-0.38	318815760	61615	37.35	5170	5210	5140	6780	3660	5220	5174.32	5.60	342	5326	5272	5206	5152	5086	5240	5120	828	1560	500	4070	10	1	165580074	8610	-4.16	1.51	12	0.04	-1249.00	3441.00	7430	20240829	-30.01	5000	20241115	4.00	7430	-30.01	20240829	5000	4.00	20241115	7430	-30.01	20240829	5000	4.00	20241115	0.55	N	079160	500	827 억	9267769	N	N	57	N	N
57	20241121	090646	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5180	-40	5	-0.77	30218410	5829	3.53	5170	5210	5170	6780	3660	5220	5184.15	5.60	-120	5326	5272	5206	5152	5086	5240	5120	828	1560	500	4070	10	1	165580074	8577	-4.15	1.51	12	0.00	-1249.00	3441.00	7430	20240829	-30.28	5000	20241115	3.60	7430	-30.28	20240829	5000	3.60	20241115	7430	-30.28	20240829	5000	3.60	20241115	0.55	N	079160	500	827 억	9267769	N	N	57	N	N
58	20241120	160638	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5220	-20	5	-0.38	856956710	164895	168.93	5240	5260	5140	6810	3670	5240	5196.98	5.61	-18937	5306	5272	5246	5212	5186	5290	5230	828	1570	500	4080	10	1	165580074	8643	-4.18	1.52	12	0.10	-1249.00	3441.00	7430	20240829	-29.74	5000	20241115	4.40	7430	-29.74	20240829	5000	4.40	20241115	7430	-29.74	20240829	5000	4.40	20241115	0.54	N	079160	500	827 억	9281102	N	N	57	N	N
59	20241120	150648	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5220	-20	5	-0.38	821515070	158104	161.98	5240	5260	5140	6810	3670	5240	5196.04	5.61	-16604	5306	5272	5246	5212	5186	5290	5230	828	1570	500	4080	10	1	165580074	8643	-4.18	1.52	12	0.10	-1249.00	3441.00	7430	20240829	-29.74	5000	20241115	4.40	7430	-29.74	20240829	5000	4.40	20241115	7430	-29.74	20240829	5000	4.40	20241115	0.54	N	079160	500	827 억	9281102	N	N	37	N	N
60	20241120	140649	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5230	-10	5	-0.19	754297700	145218	148.78	5240	5260	5140	6810	3670	5240	5194.24	5.61	-15584	5306	5272	5246	5212	5186	5290	5230	828	1570	500	4080	10	1	165580074	8660	-4.19	1.52	12	0.09	-1249.00	3441.00	7430	20240829	-29.61	5000	20241115	4.60	7430	-29.61	20240829	5000	4.60	20241115	7430	-29.61	20240829	5000	4.60	20241115	0.54	N	079160	500	827 억	9281102	N	N	37	N	N
61	20241120	130650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5220	-20	5	-0.38	696663350	134150	137.44	5240	5260	5140	6810	3670	5240	5193.17	5.61	-16311	5306	5272	5246	5212	5186	5290	5230	828	1570	500	4080	10	1	165580074	8643	-4.18	1.52	12	0.08	-1249.00	3441.00	7430	20240829	-29.74	5000	20241115	4.40	7430	-29.74	20240829	5000	4.40	20241115	7430	-29.74	20240829	5000	4.40	20241115	0.54	N	079160	500	827 억	9281102	N	N	37	N	N
62	20241120	120649	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5210	-30	5	-0.57	562576400	108356	111.01	5240	5260	5140	6810	3670	5240	5191.93	5.61	-16631	5306	5272	5246	5212	5186	5290	5230	828	1570	500	4080	10	1	165580074	8627	-4.17	1.51	12	0.07	-1249.00	3441.00	7430	20240829	-29.88	5000	20241115	4.20	7430	-29.88	20240829	5000	4.20	20241115	7430	-29.88	20240829	5000	4.20	20241115	0.54	N	079160	500	827 억	9281102	N	N	37	N	N
63	20241120	110650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5250	10	2	0.19	460622600	88789	90.96	5240	5260	5140	6810	3670	5240	5187.83	5.61	-17984	5306	5272	5246	5212	5186	5290	5230	828	1570	500	4080	10	1	165580074	8693	-4.20	1.53	12	0.05	-1249.00	3441.00	7430	20240829	-29.34	5000	20241115	5.00	7430	-29.34	20240829	5000	5.00	20241115	7430	-29.34	20240829	5000	5.00	20241115	0.54	N	079160	500	827 억	9281102	N	N	37	N	N
64	20241120	100650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5190	-50	5	-0.95	298446650	57678	59.09	5240	5240	5140	6810	3670	5240	5174.36	5.61	-15355	5306	5272	5246	5212	5186	5290	5230	828	1570	500	4080	10	1	165580074	8594	-4.16	1.51	12	0.03	-1249.00	3441.00	7430	20240829	-30.15	5000	20241115	3.80	7430	-30.15	20240829	5000	3.80	20241115	7430	-30.15	20240829	5000	3.80	20241115	0.54	N	079160	500	827 억	9281102	N	N	37	N	N
65	20241120	090648	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5220	-20	5	-0.38	37882560	7274	7.45	5240	5240	5200	6810	3670	5240	5207.94	5.61	1356	5306	5272	5246	5212	5186	5290	5230	828	1570	500	4080	10	1	165580074	8643	-4.18	1.52	12	0.00	-1249.00	3441.00	7430	20240829	-29.74	5000	20241115	4.40	7430	-29.74	20240829	5000	4.40	20241115	7430	-29.74	20240829	5000	4.40	20241115	0.54	N	079160	500	827 억	9281102	N	N	37	N	N
66	20241119	160614	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5240	10	2	0.19	510106260	97303	45.93	5230	5280	5220	6790	3670	5230	5242.45	5.61	-2225	5356	5292	5246	5182	5136	5270	5160	828	1560	500	4070	10	1	165580074	8676	-4.20	1.52	12	0.06	-1249.00	3441.00	7430	20240829	-29.48	5000	20241115	4.80	7430	-29.48	20240829	5000	4.80	20241115	7430	-29.48	20240829	5000	4.80	20241115	0.56	N	079160	500	827 억	9283156	N	N	37	N	N
67	20241119	150623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5230	0	3	0.00	457892440	87322	41.22	5230	5280	5220	6790	3670	5230	5243.72	5.61	-1666	5356	5292	5246	5182	5136	5270	5160	828	1560	500	4070	10	1	165580074	8660	-4.19	1.52	12	0.05	-1249.00	3441.00	7430	20240829	-29.61	5000	20241115	4.60	7430	-29.61	20240829	5000	4.60	20241115	7430	-29.61	20240829	5000	4.60	20241115	0.56	N	079160	500	827 억	9283156	N	N	127	N	N
68	20241119	140623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5250	20	2	0.38	399730330	76208	35.98	5230	5280	5220	6790	3670	5230	5245.25	5.61	-919	5356	5292	5246	5182	5136	5270	5160	828	1560	500	4070	10	1	165580074	8693	-4.20	1.53	12	0.05	-1249.00	3441.00	7430	20240829	-29.34	5000	20241115	5.00	7430	-29.34	20240829	5000	5.00	20241115	7430	-29.34	20240829	5000	5.00	20241115	0.56	N	079160	500	827 억	9283156	N	N	127	N	N
69	20241119	130624	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5250	20	2	0.38	320730250	61139	28.86	5230	5280	5220	6790	3670	5230	5245.92	5.61	-2796	5356	5292	5246	5182	5136	5270	5160	828	1560	500	4070	10	1	165580074	8693	-4.20	1.53	12	0.04	-1249.00	3441.00	7430	20240829	-29.34	5000	20241115	5.00	7430	-29.34	20240829	5000	5.00	20241115	7430	-29.34	20240829	5000	5.00	20241115	0.56	N	079160	500	827 억	9283156	N	N	127	N	N
70	20241119	120618	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5230	0	3	0.00	238165250	45403	21.43	5230	5280	5220	6790	3670	5230	5245.58	5.61	-1514	5356	5292	5246	5182	5136	5270	5160	828	1560	500	4070	10	1	165580074	8660	-4.19	1.52	12	0.03	-1249.00	3441.00	7430	20240829	-29.61	5000	20241115	4.60	7430	-29.61	20240829	5000	4.60	20241115	7430	-29.61	20240829	5000	4.60	20241115	0.56	N	079160	500	827 억	9283156	N	N	127	N	N
71	20241119	110625	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5240	10	2	0.19	183331570	34922	16.49	5230	5280	5220	6790	3670	5230	5249.74	5.61	-3719	5356	5292	5246	5182	5136	5270	5160	828	1560	500	4070	10	1	165580074	8676	-4.20	1.52	12	0.02	-1249.00	3441.00	7430	20240829	-29.48	5000	20241115	4.80	7430	-29.48	20240829	5000	4.80	20241115	7430	-29.48	20240829	5000	4.80	20241115	0.56	N	079160	500	827 억	9283156	N	N	127	N	N
72	20241119	100642	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5250	20	2	0.38	119028630	22650	10.69	5230	5280	5220	6790	3670	5230	5255.13	5.61	-3443	5356	5292	5246	5182	5136	5270	5160	828	1560	500	4070	10	1	165580074	8693	-4.20	1.53	12	0.01	-1249.00	3441.00	7430	20240829	-29.34	5000	20241115	5.00	7430	-29.34	20240829	5000	5.00	20241115	7430	-29.34	20240829	5000	5.00	20241115	0.56	N	079160	500	827 억	9283156	N	N	127	N	N
73	20241119	090636	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5240	10	2	0.19	20490580	3912	1.85	5230	5270	5220	6790	3670	5230	5237.88	5.61	-3370	5356	5292	5246	5182	5136	5270	5160	828	1560	500	4070	10	1	165580074	8676	-4.20	1.52	12	0.00	-1249.00	3441.00	7430	20240829	-29.48	5000	20241115	4.80	7430	-29.48	20240829	5000	4.80	20241115	7430	-29.48	20240829	5000	4.80	20241115	0.56	N	079160	500	827 억	9283156	N	N	127	N	N
74	20241118	160618	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5230	0	3	0.00	1109016020	211296	62.76	5240	5310	5200	6790	3670	5230	5248.66	5.62	-19559	5396	5312	5156	5072	4916	5355	5115	828	1560	500	4070	10	1	165580074	8660	-4.19	1.52	12	0.13	-1249.00	3441.00	7430	20240829	-29.61	5000	20241115	4.60	7430	-29.61	20240829	5000	4.60	20241115	7430	-29.61	20240829	5000	4.60	20241115	0.56	N	079160	500	827 억	9303601	N	N	126	N	N
75	20241118	150623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5230	0	3	0.00	1064043300	202686	60.21	5240	5310	5200	6790	3670	5230	5249.71	5.62	-18262	5396	5312	5156	5072	4916	5355	5115	828	1560	500	4070	10	1	165580074	8660	-4.19	1.52	12	0.12	-1249.00	3441.00	7430	20240829	-29.61	5000	20241115	4.60	7430	-29.61	20240829	5000	4.60	20241115	7430	-29.61	20240829	5000	4.60	20241115	0.56	N	079160	500	827 억	9303601	N	N	14	N	N
76	20241118	140626	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5220	-10	5	-0.19	974767630	185587	55.13	5240	5310	5200	6790	3670	5230	5252.35	5.62	-14010	5396	5312	5156	5072	4916	5355	5115	828	1560	500	4070	10	1	165580074	8643	-4.18	1.52	12	0.11	-1249.00	3441.00	7430	20240829	-29.74	5000	20241115	4.40	7430	-29.74	20240829	5000	4.40	20241115	7430	-29.74	20240829	5000	4.40	20241115	0.56	N	079160	500	827 억	9303601	N	N	14	N	N
77	20241118	130623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5210	-20	5	-0.38	710342720	134957	40.09	5240	5310	5200	6790	3670	5230	5263.47	5.62	-42092	5396	5312	5156	5072	4916	5355	5115	828	1560	500	4070	10	1	165580074	8627	-4.17	1.51	12	0.08	-1249.00	3441.00	7430	20240829	-29.88	5000	20241115	4.20	7430	-29.88	20240829	5000	4.20	20241115	7430	-29.88	20240829	5000	4.20	20241115	0.56	N	079160	500	827 억	9303601	N	N	14	N	N
78	20241118	120625	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5230	0	3	0.00	598815190	113618	33.75	5240	5310	5200	6790	3670	5230	5270.43	5.62	-32362	5396	5312	5156	5072	4916	5355	5115	828	1560	500	4070	10	1	165580074	8660	-4.19	1.52	12	0.07	-1249.00	3441.00	7430	20240829	-29.61	5000	20241115	4.60	7430	-29.61	20240829	5000	4.60	20241115	7430	-29.61	20240829	5000	4.60	20241115	0.56	N	079160	500	827 억	9303601	N	N	14	N	N
79	20241118	110624	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5260	30	2	0.57	496446060	94091	27.95	5240	5310	5200	6790	3670	5230	5276.23	5.62	-27239	5396	5312	5156	5072	4916	5355	5115	828	1560	500	4070	10	1	165580074	8710	-4.21	1.53	12	0.06	-1249.00	3441.00	7430	20240829	-29.21	5000	20241115	5.20	7430	-29.21	20240829	5000	5.20	20241115	7430	-29.21	20240829	5000	5.20	20241115	0.56	N	079160	500	827 억	9303601	N	N	14	N	N
80	20241118	100618	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5290	60	2	1.15	310956010	58993	17.52	5240	5310	5200	6790	3670	5230	5271.07	5.62	-12458	5396	5312	5156	5072	4916	5355	5115	828	1560	500	4070	10	1	165580074	8759	-4.24	1.54	12	0.04	-1249.00	3441.00	7430	20240829	-28.80	5000	20241115	5.80	7430	-28.80	20240829	5000	5.80	20241115	7430	-28.80	20240829	5000	5.80	20241115	0.56	N	079160	500	827 억	9303601	N	N	14	N	N
81	20241118	090617	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5290	60	2	1.15	85952430	16369	4.86	5240	5290	5220	6790	3670	5230	5250.93	5.62	-8069	5396	5312	5156	5072	4916	5355	5115	828	1560	500	4070	10	1	165580074	8759	-4.24	1.54	12	0.01	-1249.00	3441.00	7430	20240829	-28.80	5000	20241115	5.80	7430	-28.80	20240829	5000	5.80	20241115	7430	-28.80	20240829	5000	5.80	20241115	0.56	N	079160	500	827 억	9303601	N	N	14	N	N
82	20241115	160636	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5230	160	2	3.16	1716395790	335516	88.07	5000	5240	5000	6590	3550	5070	5115.17	5.58	73576	5243	5156	5103	5016	4963	5130	4990	828	1520	500	3950	10	1	165580074	8660	-4.19	1.52	12	0.20	-1249.00	3441.00	7430	20240829	-29.61	5000	20241115	4.60	7430	-29.61	20240829	5000	4.60	20241115	7430	-29.61	20240829	5000	4.60	20241115	0.59	N	079160	500	827 억	9234062	N	N	14	N	N
83	20241115	150654	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5220	150	2	2.96	1644399840	321705	84.45	5000	5240	5000	6590	3550	5070	5111.53	5.58	71907	5243	5156	5103	5016	4963	5130	4990	828	1520	500	3950	10	1	165580074	8643	-4.18	1.52	12	0.19	-1249.00	3441.00	7430	20240829	-29.74	5000	20241115	4.40	7430	-29.74	20240829	5000	4.40	20241115	7430	-29.74	20240829	5000	4.40	20241115	0.59	N	079160	500	827 억	9234062	N	N	9	N	N
84	20241115	140647	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5220	150	2	2.96	1387126490	272353	71.49	5000	5230	5000	6590	3550	5070	5093.13	5.58	62865	5243	5156	5103	5016	4963	5130	4990	828	1520	500	3950	10	1	165580074	8643	-4.18	1.52	12	0.16	-1249.00	3441.00	7430	20240829	-29.74	5000	20241115	4.40	7430	-29.74	20240829	5000	4.40	20241115	7430	-29.74	20240829	5000	4.40	20241115	0.59	N	079160	500	827 억	9234062	N	N	9	N	N
85	20241115	130647	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5190	120	2	2.37	1280350470	251770	66.09	5000	5230	5000	6590	3550	5070	5085.40	5.58	71311	5243	5156	5103	5016	4963	5130	4990	828	1520	500	3950	10	1	165580074	8594	-4.16	1.51	12	0.15	-1249.00	3441.00	7430	20240829	-30.15	5000	20241115	3.80	7430	-30.15	20240829	5000	3.80	20241115	7430	-30.15	20240829	5000	3.80	20241115	0.59	N	079160	500	827 억	9234062	N	N	9	N	N
86	20241115	120652	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5130	60	2	1.18	1056606050	208579	54.75	5000	5140	5000	6590	3550	5070	5065.73	5.58	60943	5243	5156	5103	5016	4963	5130	4990	828	1520	500	3950	10	1	165580074	8494	-4.11	1.49	12	0.13	-1249.00	3441.00	7430	20240829	-30.96	5000	20241115	2.60	7430	-30.96	20240829	5000	2.60	20241115	7430	-30.96	20240829	5000	2.60	20241115	0.59	N	079160	500	827 억	9234062	N	N	9	N	N
87	20241115	110635	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5130	60	2	1.18	961284340	189999	49.88	5000	5130	5000	6590	3550	5070	5059.41	5.58	59968	5243	5156	5103	5016	4963	5130	4990	828	1520	500	3950	10	1	165580074	8494	-4.11	1.49	12	0.11	-1249.00	3441.00	7430	20240829	-30.96	5000	20241115	2.60	7430	-30.96	20240829	5000	2.60	20241115	7430	-30.96	20240829	5000	2.60	20241115	0.59	N	079160	500	827 억	9234062	N	N	9	N	N
88	20241115	100636	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5070	0	3	0.00	592580110	117680	30.89	5000	5090	5000	6590	3550	5070	5035.49	5.58	24758	5243	5156	5103	5016	4963	5130	4990	828	1520	500	3950	10	1	165580074	8395	-4.06	1.47	12	0.07	-1249.00	3441.00	7430	20240829	-31.76	5000	20241115	1.40	7430	-31.76	20240829	5000	1.40	20241115	7430	-31.76	20240829	5000	1.40	20241115	0.59	N	079160	500	827 억	9234062	N	N	9	N	N
89	20241115	090629	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5060	-10	5	-0.20	129859110	25853	6.79	5000	5070	5000	6590	3550	5070	5022.80	5.58	13191	5243	5156	5103	5016	4963	5130	4990	828	1520	500	3950	10	1	165580074	8378	-4.05	1.47	12	0.02	-1249.00	3441.00	7430	20240829	-31.90	5000	20241115	1.20	7430	-31.90	20240829	5000	1.20	20241115	7430	-31.90	20240829	5000	1.20	20241115	0.59	N	079160	500	827 억	9234062	N	N	9	N	N
90	20241114	160630	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5060	-70	5	-1.36	1799067180	353077	83.51	5100	5190	5050	6660	3600	5130	5095.40	5.60	-36014	5316	5222	5176	5082	5036	5200	5060	828	1530	500	4000	10	1	165580071	8378	-4.05	1.47	12	0.21	-1249.00	3441.00	7430	20240829	-31.90	5050	20241114	0.20	7430	-31.90	20240829	5050	0.20	20241114	7430	-31.90	20240829	5050	0.20	20241114	0.57	N	079160	500	827 억	9273332	N	N	47	N	N
91	20241114	150633	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5090	-40	5	-0.78	1585279190	310881	73.53	5100	5190	5050	6660	3600	5130	5099.31	5.60	-23952	5316	5222	5176	5082	5036	5200	5060	828	1530	500	4000	10	1	165580071	8428	-4.08	1.48	12	0.19	-1249.00	3441.00	7430	20240829	-31.49	5050	20241114	0.79	7430	-31.49	20240829	5050	0.79	20241114	7430	-31.49	20240829	5050	0.79	20241114	0.57	N	079160	500	827 억	9273332	N	N	47	N	N
92	20241114	140629	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5080	-50	5	-0.97	1402382700	274866	65.01	5100	5190	5050	6660	3600	5130	5102.06	5.60	-22058	5316	5222	5176	5082	5036	5200	5060	828	1530	500	4000	10	1	165580071	8411	-4.07	1.48	12	0.17	-1249.00	3441.00	7430	20240829	-31.63	5050	20241114	0.59	7430	-31.63	20240829	5050	0.59	20241114	7430	-31.63	20240829	5050	0.59	20241114	0.57	N	079160	500	827 억	9273332	N	N	47	N	N
93	20241114	130630	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5080	-50	5	-0.97	1257112340	246247	58.24	5100	5190	5050	6660	3600	5130	5105.09	5.60	-22267	5316	5222	5176	5082	5036	5200	5060	828	1530	500	4000	10	1	165580071	8411	-4.07	1.48	12	0.15	-1249.00	3441.00	7430	20240829	-31.63	5050	20241114	0.59	7430	-31.63	20240829	5050	0.59	20241114	7430	-31.63	20240829	5050	0.59	20241114	0.57	N	079160	500	827 억	9273332	N	N	47	N	N
94	20241114	120629	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5090	-40	5	-0.78	1089777290	213287	50.45	5100	5190	5050	6660	3600	5130	5109.44	5.60	-29227	5316	5222	5176	5082	5036	5200	5060	828	1530	500	4000	10	1	165580071	8428	-4.08	1.48	12	0.13	-1249.00	3441.00	7430	20240829	-31.49	5050	20241114	0.79	7430	-31.49	20240829	5050	0.79	20241114	7430	-31.49	20240829	5050	0.79	20241114	0.57	N	079160	500	827 억	9273332	N	N	47	N	N
95	20241114	110629	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5120	-10	5	-0.19	658330790	128437	30.38	5100	5190	5090	6660	3600	5130	5125.71	5.60	9571	5316	5222	5176	5082	5036	5200	5060	828	1530	500	4000	10	1	165580071	8478	-4.10	1.49	12	0.08	-1249.00	3441.00	7430	20240829	-31.09	5090	20241114	0.59	7430	-31.09	20240829	5090	0.59	20241114	7430	-31.09	20240829	5090	0.59	20241114	0.57	N	079160	500	827 억	9273332	N	N	47	N	N
96	20241114	100649	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5140	10	2	0.19	132714360	25844	6.11	5100	5190	5100	6660	3600	5130	5135.21	5.60	2757	5316	5222	5176	5082	5036	5200	5060	828	1530	500	4000	10	1	165580071	8511	-4.12	1.49	12	0.02	-1249.00	3441.00	7430	20240829	-30.82	5100	20241114	0.78	7430	-30.82	20240829	5100	0.78	20241114	7430	-30.82	20240829	5100	0.78	20241114	0.57	N	079160	500	827 억	9273332	N	N	47	N	N
97	20241114	090624	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5130	0	3	0.00	0	0	0.00	0	0	0	6660	3600	5130	0.00	5.60	0	5316	5222	5176	5082	5036	5200	5060	828	1530	500	4000	10	1	165580071	8494	-4.11	1.49	12	0.00	-1249.00	3441.00	7430	20240829	-30.96	5130	20241113	0.00	7430	-30.96	20240829	5130	0.00	20241113	7430	-30.96	20240829	5130	0.00	20241113	0.57	N	079160	500	827 억	9273332	N	N	47	N	N
98	20241112	160607	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5290	-120	5	-2.22	2979023390	563219	132.84	5430	5460	5200	7030	3790	5410	5289.28	5.64	-43641	5650	5530	5470	5350	5290	5500	5320	828	1620	500	4210	10	1	165580071	8759	-4.24	1.54	12	0.34	-1249.00	3441.00	7430	20240829	-28.80	5200	20241112	1.73	7430	-28.80	20240829	5200	1.73	20241112	7430	-28.80	20240829	5200	1.73	20241112	0.58	N	079160	500	827 억	9343265	N	N	31	N	N
99	20241112	150612	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5280	-130	5	-2.40	2671979010	504940	119.09	5430	5460	5200	7030	3790	5410	5291.68	5.64	-34521	5650	5530	5470	5350	5290	5500	5320	828	1620	500	4210	10	1	165580071	8743	-4.23	1.53	12	0.30	-1249.00	3441.00	7430	20240829	-28.94	5200	20241112	1.54	7430	-28.94	20240829	5200	1.54	20241112	7430	-28.94	20240829	5200	1.54	20241112	0.58	N	079160	500	827 억	9343265	N	N	0	N	N
100	20241112	140620	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5290	-120	5	-2.22	2510104690	474255	111.85	5430	5460	5200	7030	3790	5410	5292.73	5.64	-26678	5650	5530	5470	5350	5290	5500	5320	828	1620	500	4210	10	1	165580071	8759	-4.24	1.54	12	0.29	-1249.00	3441.00	7430	20240829	-28.80	5200	20241112	1.73	7430	-28.80	20240829	5200	1.73	20241112	7430	-28.80	20240829	5200	1.73	20241112	0.58	N	079160	500	827 억	9343265	N	N	0	N	N
101	20241112	130615	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5270	-140	5	-2.59	2233223420	421775	99.48	5430	5460	5200	7030	3790	5410	5294.82	5.64	-4031	5650	5530	5470	5350	5290	5500	5320	828	1620	500	4210	10	1	165580071	8726	-4.22	1.53	12	0.25	-1249.00	3441.00	7430	20240829	-29.07	5200	20241112	1.35	7430	-29.07	20240829	5200	1.35	20241112	7430	-29.07	20240829	5200	1.35	20241112	0.58	N	079160	500	827 억	9343265	N	N	0	N	N
102	20241112	120614	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5310	-100	5	-1.85	2058143600	388663	91.67	5430	5460	5200	7030	3790	5410	5295.45	5.64	8528	5650	5530	5470	5350	5290	5500	5320	828	1620	500	4210	10	1	165580071	8792	-4.25	1.54	12	0.23	-1249.00	3441.00	7430	20240829	-28.53	5200	20241112	2.12	7430	-28.53	20240829	5200	2.12	20241112	7430	-28.53	20240829	5200	2.12	20241112	0.58	N	079160	500	827 억	9343265	N	N	0	N	N
103	20241112	110613	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5320	-90	5	-1.66	1828545500	345417	81.47	5430	5460	5200	7030	3790	5410	5293.73	5.64	16732	5650	5530	5470	5350	5290	5500	5320	828	1620	500	4210	10	1	165580071	8809	-4.26	1.55	12	0.21	-1249.00	3441.00	7430	20240829	-28.40	5200	20241112	2.31	7430	-28.40	20240829	5200	2.31	20241112	7430	-28.40	20240829	5200	2.31	20241112	0.58	N	079160	500	827 억	9343265	N	N	0	N	N
104	20241112	100612	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	5270	-140	5	-2.59	1533184400	289654	68.32	5430	5460	5200	7030	3790	5410	5293.16	5.64	14747	5650	5530	5470	5350	5290	5500	5320	828	1620	500	4210	10	1	165580071	8726	-4.22	1.53	12	0.17	-1249.00	3441.00	7430	20240829	-29.07	5200	20241112	1.35	7430	-29.07	20240829	5200	1.35	20241112	7430	-29.07	20240829	5200	1.35	20241112	0.58	N	079160	500	827 억	9343265	N	N	0	N	N
105	20241112	090611	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	30	2	0.55	45086260	8283	1.95	5430	5460	5430	7030	3790	5410	5443.23	5.64	-2223	5650	5530	5470	5350	5290	5500	5320	828	1620	500	4210	10	1	165580071	9008	-4.36	1.58	12	0.01	-1249.00	3441.00	7430	20240829	-26.78	5210	20231108	4.41	7430	-26.78	20240829	5230	4.02	20240118	7430	-26.78	20240829	5230	4.02	20240118	0.58	N	079160	500	827 억	9343265	N	N	0	N	N
106	20241111	160607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5410	-130	5	-2.35	2302550440	422074	310.02	5550	5590	5410	7200	3880	5540	5455.43	5.70	-90143	5653	5596	5533	5476	5413	5625	5505	828	1660	500	4320	10	1	165580071	8958	-4.33	1.57	12	0.25	-1249.00	3441.00	7430	20240829	-27.19	5210	20231108	3.84	7430	-27.19	20240829	5230	3.44	20240118	7430	-27.19	20240829	5230	3.44	20240118	0.58	N	079160	500	827 억	9434537	N	N	52	N	N
107	20241111	150627	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	-100	5	-1.81	2167393640	397111	291.69	5550	5590	5410	7200	3880	5540	5457.90	5.70	-90121	5653	5596	5533	5476	5413	5625	5505	828	1660	500	4320	10	1	165580071	9008	-4.36	1.58	12	0.24	-1249.00	3441.00	7430	20240829	-26.78	5210	20231108	4.41	7430	-26.78	20240829	5230	4.02	20240118	7430	-26.78	20240829	5230	4.02	20240118	0.58	N	079160	500	827 억	9434537	N	N	52	N	N
108	20241111	140618	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	-100	5	-1.81	1682194890	307654	225.98	5550	5590	5420	7200	3880	5540	5467.81	5.70	-81348	5653	5596	5533	5476	5413	5625	5505	828	1660	500	4320	10	1	165580071	9008	-4.36	1.58	12	0.19	-1249.00	3441.00	7430	20240829	-26.78	5210	20231108	4.41	7430	-26.78	20240829	5230	4.02	20240118	7430	-26.78	20240829	5230	4.02	20240118	0.58	N	079160	500	827 억	9434537	N	N	52	N	N
109	20241111	130614	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5460	-80	5	-1.44	1298475560	237099	174.16	5550	5590	5430	7200	3880	5540	5476.51	5.70	-53844	5653	5596	5533	5476	5413	5625	5505	828	1660	500	4320	10	1	165580071	9041	-4.37	1.59	12	0.14	-1249.00	3441.00	7430	20240829	-26.51	5210	20231108	4.80	7430	-26.51	20240829	5230	4.40	20240118	7430	-26.51	20240829	5230	4.40	20240118	0.58	N	079160	500	827 억	9434537	N	N	52	N	N
110	20241111	120611	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5480	-60	5	-1.08	1161930340	212079	155.78	5550	5590	5430	7200	3880	5540	5478.76	5.70	-52054	5653	5596	5533	5476	5413	5625	5505	828	1660	500	4320	10	1	165580071	9074	-4.39	1.59	12	0.13	-1249.00	3441.00	7430	20240829	-26.24	5210	20231108	5.18	7430	-26.24	20240829	5230	4.78	20240118	7430	-26.24	20240829	5230	4.78	20240118	0.58	N	079160	500	827 억	9434537	N	N	52	N	N
111	20241111	110610	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5440	-100	5	-1.81	974809770	177946	130.71	5550	5590	5430	7200	3880	5540	5478.12	5.70	-42475	5653	5596	5533	5476	5413	5625	5505	828	1660	500	4320	10	1	165580071	9008	-4.36	1.58	12	0.11	-1249.00	3441.00	7430	20240829	-26.78	5210	20231108	4.41	7430	-26.78	20240829	5230	4.02	20240118	7430	-26.78	20240829	5230	4.02	20240118	0.58	N	079160	500	827 억	9434537	N	N	52	N	N
112	20241111	100608	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5470	-70	5	-1.26	642464380	116969	85.92	5550	5590	5430	7200	3880	5540	5492.60	5.70	-17711	5653	5596	5533	5476	5413	5625	5505	828	1660	500	4320	10	1	165580071	9057	-4.38	1.59	12	0.07	-1249.00	3441.00	7430	20240829	-26.38	5210	20231108	4.99	7430	-26.38	20240829	5230	4.59	20240118	7430	-26.38	20240829	5230	4.59	20240118	0.58	N	079160	500	827 억	9434537	N	N	52	N	N
113	20241111	090606	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	0	3	0.00	74791650	13476	9.90	5550	5590	5540	7200	3880	5540	5549.99	5.70	-130	5653	5596	5533	5476	5413	5625	5505	828	1660	500	4320	10	1	165580071	9173	-4.44	1.61	12	0.01	-1249.00	3441.00	7430	20240829	-25.44	5210	20231108	6.33	7430	-25.44	20240829	5230	5.93	20240118	7430	-25.44	20240829	5230	5.93	20240118	0.58	N	079160	500	827 억	9434537	N	N	52	N	N
114	20241108	160601	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	50	2	0.91	736265620	132608	93.94	5500	5590	5470	7130	3850	5490	5552.22	5.70	-5816	5630	5560	5520	5450	5410	5540	5430	828	1640	500	4280	10	1	165580071	9173	-4.44	1.61	12	0.08	-1249.00	3441.00	7430	20240829	-25.44	5140	20231101	7.78	7430	-25.44	20240829	5230	5.93	20240118	7430	-25.44	20240829	5210	6.33	20231108	0.61	N	079160	500	827 억	9442527	N	N	52	N	N
115	20241108	150609	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	40	2	0.73	685523650	123459	87.46	5500	5590	5470	7130	3850	5490	5552.64	5.70	-4549	5630	5560	5520	5450	5410	5540	5430	828	1640	500	4280	10	1	165580071	9157	-4.43	1.61	12	0.07	-1249.00	3441.00	7430	20240829	-25.57	5140	20231101	7.59	7430	-25.57	20240829	5230	5.74	20240118	7430	-25.57	20240829	5210	6.14	20231108	0.61	N	079160	500	827 억	9442527	N	N	459	N	N
116	20241108	140608	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5560	70	2	1.28	609734300	109799	77.78	5500	5590	5470	7130	3850	5490	5553.19	5.70	-2882	5630	5560	5520	5450	5410	5540	5430	828	1640	500	4280	10	1	165580071	9206	-4.45	1.62	12	0.07	-1249.00	3441.00	7430	20240829	-25.17	5140	20231101	8.17	7430	-25.17	20240829	5230	6.31	20240118	7430	-25.17	20240829	5210	6.72	20231108	0.61	N	079160	500	827 억	9442527	N	N	459	N	N
117	20241108	130609	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5550	60	2	1.09	543008260	97781	69.27	5500	5590	5470	7130	3850	5490	5553.31	5.70	-307	5630	5560	5520	5450	5410	5540	5430	828	1640	500	4280	10	1	165580071	9190	-4.44	1.61	12	0.06	-1249.00	3441.00	7430	20240829	-25.30	5140	20231101	7.98	7430	-25.30	20240829	5230	6.12	20240118	7430	-25.30	20240829	5210	6.53	20231108	0.61	N	079160	500	827 억	9442527	N	N	459	N	N
118	20241108	120607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5570	80	2	1.46	458834970	82641	58.54	5500	5590	5470	7130	3850	5490	5552.15	5.70	5096	5630	5560	5520	5450	5410	5540	5430	828	1640	500	4280	10	1	165580071	9223	-4.46	1.62	12	0.05	-1249.00	3441.00	7430	20240829	-25.03	5140	20231101	8.37	7430	-25.03	20240829	5230	6.50	20240118	7430	-25.03	20240829	5210	6.91	20231108	0.61	N	079160	500	827 억	9442527	N	N	459	N	N
119	20241108	110607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5570	80	2	1.46	337228010	60834	43.10	5500	5580	5470	7130	3850	5490	5543.41	5.70	58	5630	5560	5520	5450	5410	5540	5430	828	1640	500	4280	10	1	165580071	9223	-4.46	1.62	12	0.04	-1249.00	3441.00	7430	20240829	-25.03	5140	20231101	8.37	7430	-25.03	20240829	5230	6.50	20240118	7430	-25.03	20240829	5210	6.91	20231108	0.61	N	079160	500	827 억	9442527	N	N	459	N	N
120	20241108	100617	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5560	70	2	1.28	222501350	40214	28.49	5500	5570	5470	7130	3850	5490	5532.93	5.70	2109	5630	5560	5520	5450	5410	5540	5430	828	1640	500	4280	10	1	165580071	9206	-4.45	1.62	12	0.02	-1249.00	3441.00	7430	20240829	-25.17	5140	20231101	8.17	7430	-25.17	20240829	5230	6.31	20240118	7430	-25.17	20240829	5210	6.72	20231108	0.61	N	079160	500	827 억	9442527	N	N	459	N	N
121	20241108	090602	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	50	2	0.91	22147870	4010	2.84	5500	5540	5500	7130	3850	5490	5523.16	5.70	466	5630	5560	5520	5450	5410	5540	5430	828	1640	500	4280	10	1	165580071	9173	-4.44	1.61	12	0.00	-1249.00	3441.00	7430	20240829	-25.44	5140	20231101	7.78	7430	-25.44	20240829	5230	5.93	20240118	7430	-25.44	20240829	5210	6.33	20231108	0.61	N	079160	500	827 억	9442527	N	N	459	N	N
122	20241107	160604	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	-30	5	-0.54	766840520	139045	49.92	5540	5590	5480	7170	3870	5520	5515.16	5.71	-12696	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580071	9090	-4.40	1.60	12	0.08	-1249.00	3441.00	7430	20240829	-26.11	5100	20231031	7.65	7430	-26.11	20240829	5230	4.97	20240118	7430	-26.11	20240829	5210	5.37	20231108	0.61	N	079160	500	827 억	9455563	N	N	459	N	N
123	20241107	150605	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5510	-10	5	-0.18	673313600	122024	43.81	5540	5590	5480	7170	3870	5520	5517.88	5.71	-12692	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580071	9123	-4.41	1.60	12	0.07	-1249.00	3441.00	7430	20240829	-25.84	5100	20231031	8.04	7430	-25.84	20240829	5230	5.35	20240118	7430	-25.84	20240829	5210	5.76	20231108	0.61	N	079160	500	827 억	9455563	N	N	84	N	N
124	20241107	140607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	0	3	0.00	561208470	101672	36.50	5540	5590	5480	7170	3870	5520	5519.79	5.71	-4916	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580071	9140	-4.42	1.60	12	0.06	-1249.00	3441.00	7430	20240829	-25.71	5100	20231031	8.24	7430	-25.71	20240829	5230	5.54	20240118	7430	-25.71	20240829	5210	5.95	20231108	0.61	N	079160	500	827 억	9455563	N	N	84	N	N
125	20241107	130608	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	10	2	0.18	433962410	78613	28.23	5540	5590	5480	7170	3870	5520	5520.24	5.71	2426	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580071	9157	-4.43	1.61	12	0.05	-1249.00	3441.00	7430	20240829	-25.57	5100	20231031	8.43	7430	-25.57	20240829	5230	5.74	20240118	7430	-25.57	20240829	5210	6.14	20231108	0.61	N	079160	500	827 억	9455563	N	N	84	N	N
126	20241107	120606	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	10	2	0.18	373107360	67593	24.27	5540	5590	5480	7170	3870	5520	5519.91	5.71	2026	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580071	9157	-4.43	1.61	12	0.04	-1249.00	3441.00	7430	20240829	-25.57	5100	20231031	8.43	7430	-25.57	20240829	5230	5.74	20240118	7430	-25.57	20240829	5210	6.14	20231108	0.61	N	079160	500	827 억	9455563	N	N	84	N	N
127	20241107	110605	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5510	-10	5	-0.18	306629400	55558	19.95	5540	5590	5480	7170	3870	5520	5519.08	5.71	1898	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580071	9123	-4.41	1.60	12	0.03	-1249.00	3441.00	7430	20240829	-25.84	5100	20231031	8.04	7430	-25.84	20240829	5230	5.35	20240118	7430	-25.84	20240829	5210	5.76	20231108	0.61	N	079160	500	827 억	9455563	N	N	84	N	N
128	20241107	100604	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	0	3	0.00	216324630	39162	14.06	5540	5590	5480	7170	3870	5520	5523.85	5.71	832	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580071	9140	-4.42	1.60	12	0.02	-1249.00	3441.00	7430	20240829	-25.71	5100	20231031	8.24	7430	-25.71	20240829	5230	5.54	20240118	7430	-25.71	20240829	5210	5.95	20231108	0.61	N	079160	500	827 억	9455563	N	N	84	N	N
129	20241107	090604	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	-30	5	-0.54	21812990	3965	1.42	5540	5540	5490	7170	3870	5520	5500.87	5.71	-2165	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580071	9090	-4.40	1.60	12	0.00	-1249.00	3441.00	7430	20240829	-26.11	5100	20231031	7.65	7430	-26.11	20240829	5230	4.97	20240118	7430	-26.11	20240829	5210	5.37	20231108	0.61	N	079160	500	827 억	9455563	N	N	84	N	N
130	20241106	160607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-100	5	-1.78	1543379160	277126	216.64	5620	5650	5500	7300	3940	5620	5569.46	5.74	-48013	5680	5650	5620	5590	5560	5635	5575	828	1680	500	4380	10	1	165580071	9140	-4.42	1.60	12	0.17	-1249.00	3441.00	7430	20240829	-25.71	5030	20231030	9.74	7430	-25.71	20240829	5230	5.54	20240118	7430	-25.71	20240829	5210	5.95	20231108	0.60	N	079160	500	827 억	9503644	N	N	84	N	N
131	20241106	150625	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5550	-70	5	-1.25	1336600220	239687	187.37	5620	5650	5500	7300	3940	5620	5576.44	5.74	-47555	5680	5650	5620	5590	5560	5635	5575	828	1680	500	4380	10	1	165580071	9190	-4.44	1.61	12	0.14	-1249.00	3441.00	7430	20240829	-25.30	5030	20231030	10.34	7430	-25.30	20240829	5230	6.12	20240118	7430	-25.30	20240829	5210	6.53	20231108	0.60	N	079160	500	827 억	9503644	N	N	45	N	N
132	20241106	140620	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-80	5	-1.42	1230450830	220575	172.43	5620	5650	5500	7300	3940	5620	5578.38	5.74	-44905	5680	5650	5620	5590	5560	5635	5575	828	1680	500	4380	10	1	165580071	9173	-4.44	1.61	12	0.13	-1249.00	3441.00	7430	20240829	-25.44	5030	20231030	10.14	7430	-25.44	20240829	5230	5.93	20240118	7430	-25.44	20240829	5210	6.33	20231108	0.60	N	079160	500	827 억	9503644	N	N	45	N	N
133	20241106	130628	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-80	5	-1.42	932793530	166675	130.29	5620	5650	5540	7300	3940	5620	5596.48	5.74	-35938	5680	5650	5620	5590	5560	5635	5575	828	1680	500	4380	10	1	165580071	9173	-4.44	1.61	12	0.10	-1249.00	3441.00	7430	20240829	-25.44	5030	20231030	10.14	7430	-25.44	20240829	5230	5.93	20240118	7430	-25.44	20240829	5210	6.33	20231108	0.60	N	079160	500	827 억	9503644	N	N	45	N	N
134	20241106	120607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5600	-20	5	-0.36	547308600	97452	76.18	5620	5650	5590	7300	3940	5620	5616.19	5.74	-23431	5680	5650	5620	5590	5560	5635	5575	828	1680	500	4380	10	1	165580071	9272	-4.48	1.63	12	0.06	-1249.00	3441.00	7430	20240829	-24.63	5030	20231030	11.33	7430	-24.63	20240829	5230	7.07	20240118	7430	-24.63	20240829	5210	7.49	20231108	0.60	N	079160	500	827 억	9503644	N	N	45	N	N
135	20241106	110611	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5610	-10	5	-0.18	404042850	71875	56.19	5620	5650	5590	7300	3940	5620	5621.47	5.74	-9852	5680	5650	5620	5590	5560	5635	5575	828	1680	500	4380	10	1	165580071	9289	-4.49	1.63	12	0.04	-1249.00	3441.00	7430	20240829	-24.50	5030	20231030	11.53	7430	-24.50	20240829	5230	7.27	20240118	7430	-24.50	20240829	5210	7.68	20231108	0.60	N	079160	500	827 억	9503644	N	N	45	N	N
136	20241106	100614	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	10	2	0.18	247718000	44066	34.45	5620	5650	5590	7300	3940	5620	5621.52	5.74	-6785	5680	5650	5620	5590	5560	5635	5575	828	1680	500	4380	10	1	165580071	9322	-4.51	1.64	12	0.03	-1249.00	3441.00	7430	20240829	-24.23	5030	20231030	11.93	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	5210	8.06	20231108	0.60	N	079160	500	827 억	9503644	N	N	45	N	N
137	20241106	090610	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5610	-10	5	-0.18	29825750	5313	4.15	5620	5630	5590	7300	3940	5620	5613.73	5.74	-3252	5680	5650	5620	5590	5560	5635	5575	828	1680	500	4380	10	1	165580071	9289	-4.49	1.63	12	0.00	-1249.00	3441.00	7430	20240829	-24.50	5030	20231030	11.53	7430	-24.50	20240829	5230	7.27	20240118	7430	-24.50	20240829	5210	7.68	20231108	0.60	N	079160	500	827 억	9503644	N	N	45	N	N
138	20241105	160554	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5620	-10	5	-0.18	714686480	127222	81.89	5630	5650	5590	7310	3950	5630	5617.63	5.74	-8541	5676	5652	5616	5592	5556	5665	5605	828	1680	500	4390	10	1	165580071	9306	-4.50	1.63	12	0.08	-1249.00	3441.00	7430	20240829	-24.36	4970	20231027	13.08	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	5210	7.87	20231108	0.60	N	079160	500	827 억	9506879	N	N	45	N	N
139	20241105	150605	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5610	-20	5	-0.36	679379840	120931	77.84	5630	5650	5590	7310	3950	5630	5617.91	5.74	-8836	5676	5652	5616	5592	5556	5665	5605	828	1680	500	4390	10	1	165580071	9289	-4.49	1.63	12	0.07	-1249.00	3441.00	7430	20240829	-24.50	4970	20231027	12.88	7430	-24.50	20240829	5230	7.27	20240118	7430	-24.50	20240829	5210	7.68	20231108	0.60	N	079160	500	827 억	9506879	N	N	55	N	N
140	20241105	140602	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5620	-10	5	-0.18	608127310	108231	69.67	5630	5650	5590	7310	3950	5630	5618.79	5.74	-11523	5676	5652	5616	5592	5556	5665	5605	828	1680	500	4390	10	1	165580071	9306	-4.50	1.63	12	0.07	-1249.00	3441.00	7430	20240829	-24.36	4970	20231027	13.08	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	5210	7.87	20231108	0.60	N	079160	500	827 억	9506879	N	N	55	N	N
141	20241105	130604	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5620	-10	5	-0.18	495249630	88091	56.70	5630	5650	5600	7310	3950	5630	5622.02	5.74	-13632	5676	5652	5616	5592	5556	5665	5605	828	1680	500	4390	10	1	165580071	9306	-4.50	1.63	12	0.05	-1249.00	3441.00	7430	20240829	-24.36	4970	20231027	13.08	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	5210	7.87	20231108	0.60	N	079160	500	827 억	9506879	N	N	55	N	N
142	20241105	120559	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5600	-30	5	-0.53	435310260	77408	49.83	5630	5650	5600	7310	3950	5630	5623.58	5.74	-14411	5676	5652	5616	5592	5556	5665	5605	828	1680	500	4390	10	1	165580071	9272	-4.48	1.63	12	0.05	-1249.00	3441.00	7430	20240829	-24.63	4970	20231027	12.68	7430	-24.63	20240829	5230	7.07	20240118	7430	-24.63	20240829	5210	7.49	20231108	0.60	N	079160	500	827 억	9506879	N	N	55	N	N
143	20241105	110551	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	0	3	0.00	346664790	61630	39.67	5630	5650	5600	7310	3950	5630	5624.94	5.74	-18478	5676	5652	5616	5592	5556	5665	5605	828	1680	500	4390	10	1	165580071	9322	-4.51	1.64	12	0.04	-1249.00	3441.00	7430	20240829	-24.23	4970	20231027	13.28	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	5210	8.06	20231108	0.60	N	079160	500	827 억	9506879	N	N	55	N	N
144	20241105	100559	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	0	3	0.00	263999780	46910	30.20	5630	5650	5600	7310	3950	5630	5627.79	5.74	-19199	5676	5652	5616	5592	5556	5665	5605	828	1680	500	4390	10	1	165580071	9322	-4.51	1.64	12	0.03	-1249.00	3441.00	7430	20240829	-24.23	4970	20231027	13.28	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	5210	8.06	20231108	0.60	N	079160	500	827 억	9506879	N	N	55	N	N
145	20241105	090556	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5610	-20	5	-0.36	14685090	2615	1.68	5630	5630	5610	7310	3950	5630	5615.71	5.74	-739	5676	5652	5616	5592	5556	5665	5605	828	1680	500	4390	10	1	165580071	9289	-4.49	1.63	12	0.00	-1249.00	3441.00	7430	20240829	-24.50	4970	20231027	12.88	7430	-24.50	20240829	5230	7.27	20240118	7430	-24.50	20240829	5210	7.68	20231108	0.60	N	079160	500	827 억	9506879	N	N	55	N	N
146	20241104	160554	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	30	2	0.54	867459100	154334	103.27	5600	5640	5580	7280	3920	5600	5620.65	5.73	24293	5713	5656	5603	5546	5493	5685	5575	828	1680	500	4360	10	1	165580071	9322	-4.51	1.64	12	0.09	-1249.00	3441.00	7430	20240829	-24.23	4850	20231026	16.08	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	5210	8.06	20231108	0.60	N	079160	500	827 억	9483452	N	N	55	N	N
147	20241104	150602	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	30	2	0.54	802697170	142817	95.56	5600	5640	5580	7280	3920	5600	5620.46	5.73	24654	5713	5656	5603	5546	5493	5685	5575	828	1680	500	4360	10	1	165580071	9322	-4.51	1.64	12	0.09	-1249.00	3441.00	7430	20240829	-24.23	4850	20231026	16.08	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	5210	8.06	20231108	0.60	N	079160	500	827 억	9483452	N	N	5	N	N
148	20241104	140554	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	30	2	0.54	739938280	131659	88.10	5600	5640	5580	7280	3920	5600	5620.11	5.73	23564	5713	5656	5603	5546	5493	5685	5575	828	1680	500	4360	10	1	165580071	9322	-4.51	1.64	12	0.08	-1249.00	3441.00	7430	20240829	-24.23	4850	20231026	16.08	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	5210	8.06	20231108	0.60	N	079160	500	827 억	9483452	N	N	5	N	N
149	20241104	130542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5640	40	2	0.71	640081140	113924	76.23	5600	5640	5580	7280	3920	5600	5618.49	5.73	22460	5713	5656	5603	5546	5493	5685	5575	828	1680	500	4360	10	1	165580071	9339	-4.52	1.64	12	0.07	-1249.00	3441.00	7430	20240829	-24.09	4850	20231026	16.29	7430	-24.09	20240829	5230	7.84	20240118	7430	-24.09	20240829	5210	8.25	20231108	0.60	N	079160	500	827 억	9483452	N	N	5	N	N
150	20241104	120546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	30	2	0.54	538349280	95865	64.15	5600	5640	5580	7280	3920	5600	5615.70	5.73	21078	5713	5656	5603	5546	5493	5685	5575	828	1680	500	4360	10	1	165580071	9322	-4.51	1.64	12	0.06	-1249.00	3441.00	7430	20240829	-24.23	4850	20231026	16.08	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	5210	8.06	20231108	0.60	N	079160	500	827 억	9483452	N	N	5	N	N
151	20241104	110543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5640	40	2	0.71	470412420	83811	56.08	5600	5640	5580	7280	3920	5600	5612.78	5.73	19646	5713	5656	5603	5546	5493	5685	5575	828	1680	500	4360	10	1	165580071	9339	-4.52	1.64	12	0.05	-1249.00	3441.00	7430	20240829	-24.09	4850	20231026	16.29	7430	-24.09	20240829	5230	7.84	20240118	7430	-24.09	20240829	5210	8.25	20231108	0.60	N	079160	500	827 억	9483452	N	N	5	N	N
152	20241104	100536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5620	20	2	0.36	329416810	58743	39.31	5600	5640	5580	7280	3920	5600	5607.76	5.73	3715	5713	5656	5603	5546	5493	5685	5575	828	1680	500	4360	10	1	165580071	9306	-4.50	1.63	12	0.04	-1249.00	3441.00	7430	20240829	-24.36	4850	20231026	15.88	7430	-24.36	20240829	5230	7.46	20240118	7430	-24.36	20240829	5210	7.87	20231108	0.60	N	079160	500	827 억	9483452	N	N	5	N	N
153	20241104	090542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	30	2	0.54	61407680	10960	7.33	5600	5640	5580	7280	3920	5600	5602.89	5.73	7368	5713	5656	5603	5546	5493	5685	5575	828	1680	500	4360	10	1	165580071	9322	-4.51	1.64	12	0.01	-1249.00	3441.00	7430	20240829	-24.23	4850	20231026	16.08	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	5210	8.06	20231108	0.60	N	079160	500	827 억	9483452	N	N	5	N	N
154	20241101	160524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5600	-30	5	-0.53	829749880	148117	47.89	5560	5660	5550	7310	3950	5630	5601.99	5.74	-22750	5750	5690	5590	5530	5430	5720	5560	828	1680	500	4390	10	1	165580071	9272	-4.48	1.63	12	0.09	-1249.00	3441.00	7430	20240829	-24.63	4850	20231026	15.46	7430	-24.63	20240829	5230	7.07	20240118	7430	-24.63	20240829	5140	8.95	20231101	0.59	N	079160	500	827 억	9506331	N	N	5	N	N
155	20241101	150538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5590	-40	5	-0.71	750398590	133915	43.30	5560	5660	5550	7310	3950	5630	5603.54	5.74	-26411	5750	5690	5590	5530	5430	5720	5560	828	1680	500	4390	10	1	165580071	9256	-4.48	1.62	12	0.08	-1249.00	3441.00	7430	20240829	-24.76	4850	20231026	15.26	7430	-24.76	20240829	5230	6.88	20240118	7430	-24.76	20240829	5140	8.75	20231101	0.59	N	079160	500	827 억	9506331	N	N	25	N	N
156	20241101	140524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5590	-40	5	-0.71	621520760	110854	35.84	5560	5660	5550	7310	3950	5630	5606.66	5.74	-20299	5750	5690	5590	5530	5430	5720	5560	828	1680	500	4390	10	1	165580071	9256	-4.48	1.62	12	0.07	-1249.00	3441.00	7430	20240829	-24.76	4850	20231026	15.26	7430	-24.76	20240829	5230	6.88	20240118	7430	-24.76	20240829	5140	8.75	20231101	0.59	N	079160	500	827 억	9506331	N	N	25	N	N
157	20241101	130625	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5590	-40	5	-0.71	554281250	98812	31.95	5560	5660	5550	7310	3950	5630	5609.45	5.74	-15477	5750	5690	5590	5530	5430	5720	5560	828	1680	500	4390	10	1	165580071	9256	-4.48	1.62	12	0.06	-1249.00	3441.00	7430	20240829	-24.76	4850	20231026	15.26	7430	-24.76	20240829	5230	6.88	20240118	7430	-24.76	20240829	5140	8.75	20231101	0.59	N	079160	500	827 억	9506331	N	N	25	N	N
158	20241101	120625	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5610	-20	5	-0.36	447353620	79715	25.78	5560	5660	5550	7310	3950	5630	5611.91	5.74	-7017	5750	5690	5590	5530	5430	5720	5560	828	1680	500	4390	10	1	165580071	9289	-4.49	1.63	12	0.05	-1249.00	3441.00	7430	20240829	-24.50	4850	20231026	15.67	7430	-24.50	20240829	5230	7.27	20240118	7430	-24.50	20240829	5140	9.14	20231101	0.59	N	079160	500	827 억	9506331	N	N	25	N	N
159	20241101	110623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5600	-30	5	-0.53	364496720	64907	20.99	5560	5660	5550	7310	3950	5630	5615.68	5.74	-7441	5750	5690	5590	5530	5430	5720	5560	828	1680	500	4390	10	1	165580071	9272	-4.48	1.63	12	0.04	-1249.00	3441.00	7430	20240829	-24.63	4850	20231026	15.46	7430	-24.63	20240829	5230	7.07	20240118	7430	-24.63	20240829	5140	8.95	20231101	0.59	N	079160	500	827 억	9506331	N	N	25	N	N
160	20241101	100624	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	0	3	0.00	241692840	43050	13.92	5560	5660	5550	7310	3950	5630	5614.24	5.74	-8596	5750	5690	5590	5530	5430	5720	5560	828	1680	500	4390	10	1	165580071	9322	-4.51	1.64	12	0.03	-1249.00	3441.00	7430	20240829	-24.23	4850	20231026	16.08	7430	-24.23	20240829	5230	7.65	20240118	7430	-24.23	20240829	5140	9.53	20231101	0.59	N	079160	500	827 억	9506331	N	N	25	N	N
161	20241101	090622	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5570	-60	5	-1.07	28464540	5119	1.66	5560	5580	5550	7310	3950	5630	5560.57	5.74	-920	5750	5690	5590	5530	5430	5720	5560	828	1680	500	4390	10	1	165580071	9223	-4.46	1.62	12	0.00	-1249.00	3441.00	7430	20240829	-25.03	4850	20231026	14.85	7430	-25.03	20240829	5230	6.50	20240118	7430	-25.03	20240829	5140	8.37	20231101	0.59	N	079160	500	827 억	9506331	N	N	25	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History