KissMeData/210980/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7510	-160	5	-2.09	382346150	50684	197.52	7630	7770	7510	9970	5370	7670	7543.74	2.56	-21796	7763	7716	7643	7596	7523	7730	7610	186	2300	1000	4750	10	1	18617382	1398	1.76	0.24	12	0.27	4261.00	31495.00	19668	20231208	-61.82	7010	20241115	7.13	18364	-59.10	20240111	7010	7.13	20241115	34700	-78.36	20231208	7010	7.13	20241115	2.10	N	210980	1000	186 억	477206	N	N	0	N	N
3	20241129	151051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7510	-160	5	-2.09	370819710	49151	191.55	7630	7770	7510	9970	5370	7670	7544.50	2.56	-20333	7763	7716	7643	7596	7523	7730	7610	186	2300	1000	4750	10	1	18617382	1398	1.76	0.24	12	0.26	4261.00	31495.00	19668	20231208	-61.82	7010	20241115	7.13	18364	-59.10	20240111	7010	7.13	20241115	34700	-78.36	20231208	7010	7.13	20241115	2.10	N	210980	1000	186 억	477206	N	N	0	N	N
4	20241129	141053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7550	-120	5	-1.56	299302360	39651	154.52	7630	7770	7510	9970	5370	7670	7548.42	2.56	-15285	7763	7716	7643	7596	7523	7730	7610	186	2300	1000	4750	10	1	18617382	1406	1.77	0.24	12	0.21	4261.00	31495.00	19668	20231208	-61.61	7010	20241115	7.70	18364	-58.89	20240111	7010	7.70	20241115	34700	-78.24	20231208	7010	7.70	20241115	2.10	N	210980	1000	186 억	477206	N	N	0	N	N
5	20241129	131049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7530	-140	5	-1.83	281060460	37233	145.10	7630	7770	7510	9970	5370	7670	7548.69	2.56	-14312	7763	7716	7643	7596	7523	7730	7610	186	2300	1000	4750	10	1	18617382	1402	1.77	0.24	12	0.20	4261.00	31495.00	19668	20231208	-61.71	7010	20241115	7.42	18364	-59.00	20240111	7010	7.42	20241115	34700	-78.30	20231208	7010	7.42	20241115	2.10	N	210980	1000	186 억	477206	N	N	0	N	N
6	20241129	121050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7520	-150	5	-1.96	242370410	32129	125.21	7630	7630	7510	9970	5370	7670	7543.66	2.56	-11526	7763	7716	7643	7596	7523	7730	7610	186	2300	1000	4750	10	1	18617382	1400	1.76	0.24	12	0.17	4261.00	31495.00	19668	20231208	-61.77	7010	20241115	7.28	18364	-59.05	20240111	7010	7.28	20241115	34700	-78.33	20231208	7010	7.28	20241115	2.10	N	210980	1000	186 억	477206	N	N	0	N	N
7	20241129	111053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7520	-150	5	-1.96	208666930	27646	107.74	7630	7630	7510	9970	5370	7670	7547.82	2.56	-9968	7763	7716	7643	7596	7523	7730	7610	186	2300	1000	4750	10	1	18617382	1400	1.76	0.24	12	0.15	4261.00	31495.00	19668	20231208	-61.77	7010	20241115	7.28	18364	-59.05	20240111	7010	7.28	20241115	34700	-78.33	20231208	7010	7.28	20241115	2.10	N	210980	1000	186 억	477206	N	N	0	N	N
8	20241129	101046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7520	-150	5	-1.96	164062490	21718	84.64	7630	7630	7520	9970	5370	7670	7554.22	2.56	-8739	7763	7716	7643	7596	7523	7730	7610	186	2300	1000	4750	10	1	18617382	1400	1.76	0.24	12	0.12	4261.00	31495.00	19668	20231208	-61.77	7010	20241115	7.28	18364	-59.05	20240111	7010	7.28	20241115	34700	-78.33	20231208	7010	7.28	20241115	2.10	N	210980	1000	186 억	477206	N	N	0	N	N
9	20241129	091050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7570	-100	5	-1.30	26137180	3438	13.40	7630	7630	7570	9970	5370	7670	7602.44	2.56	-3006	7763	7716	7643	7596	7523	7730	7610	186	2300	1000	4750	10	1	18617382	1409	1.78	0.24	12	0.02	4261.00	31495.00	19668	20231208	-61.51	7010	20241115	7.99	18364	-58.78	20240111	7010	7.99	20241115	34700	-78.18	20231208	7010	7.99	20241115	2.10	N	210980	1000	186 억	477206	N	N	0	N	N
10	20241128	161036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7670	0	3	0.00	195196640	25595	33.48	7670	7690	7570	9970	5370	7670	7626.36	2.60	-4881	8030	7850	7720	7540	7410	7785	7475	186	2300	1000	4750	10	1	18617382	1428	1.80	0.24	12	0.14	4261.00	31495.00	19668	20231208	-61.00	7010	20241115	9.42	18364	-58.23	20240111	7010	9.42	20241115	34700	-77.90	20231208	7010	9.42	20241115	2.08	N	210980	1000	186 억	484764	N	N	18	N	N
11	20241128	151055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7610	-60	5	-0.78	178265010	23381	30.58	7670	7690	7570	9970	5370	7670	7624.35	2.60	-5924	8030	7850	7720	7540	7410	7785	7475	186	2300	1000	4750	10	1	18617382	1417	1.79	0.24	12	0.13	4261.00	31495.00	19668	20231208	-61.31	7010	20241115	8.56	18364	-58.56	20240111	7010	8.56	20241115	34700	-78.07	20231208	7010	8.56	20241115	2.08	N	210980	1000	186 억	484764	N	N	18	N	N
12	20241128	141052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7630	-40	5	-0.52	162897360	21363	27.94	7670	7690	7570	9970	5370	7670	7625.21	2.60	-5888	8030	7850	7720	7540	7410	7785	7475	186	2300	1000	4750	10	1	18617382	1421	1.79	0.24	12	0.11	4261.00	31495.00	19668	20231208	-61.21	7010	20241115	8.84	18364	-58.45	20240111	7010	8.84	20241115	34700	-78.01	20231208	7010	8.84	20241115	2.08	N	210980	1000	186 억	484764	N	N	18	N	N
13	20241128	131051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7640	-30	5	-0.39	108382530	14216	18.59	7670	7690	7570	9970	5370	7670	7623.98	2.60	-2988	8030	7850	7720	7540	7410	7785	7475	186	2300	1000	4750	10	1	18617382	1422	1.79	0.24	12	0.08	4261.00	31495.00	19668	20231208	-61.16	7010	20241115	8.99	18364	-58.40	20240111	7010	8.99	20241115	34700	-77.98	20231208	7010	8.99	20241115	2.08	N	210980	1000	186 억	484764	N	N	18	N	N
14	20241128	121053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7640	-30	5	-0.39	99845470	13097	17.13	7670	7690	7570	9970	5370	7670	7623.54	2.60	-2519	8030	7850	7720	7540	7410	7785	7475	186	2300	1000	4750	10	1	18617382	1422	1.79	0.24	12	0.07	4261.00	31495.00	19668	20231208	-61.16	7010	20241115	8.99	18364	-58.40	20240111	7010	8.99	20241115	34700	-77.98	20231208	7010	8.99	20241115	2.08	N	210980	1000	186 억	484764	N	N	18	N	N
15	20241128	111056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7600	-70	5	-0.91	66796320	8755	11.45	7670	7690	7570	9970	5370	7670	7629.51	2.60	-3255	8030	7850	7720	7540	7410	7785	7475	186	2300	1000	4750	10	1	18617382	1415	1.78	0.24	12	0.05	4261.00	31495.00	19668	20231208	-61.36	7010	20241115	8.42	18364	-58.61	20240111	7010	8.42	20241115	34700	-78.10	20231208	7010	8.42	20241115	2.08	N	210980	1000	186 억	484764	N	N	18	N	N
16	20241128	101053	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7660	-10	5	-0.13	33130700	4343	5.68	7670	7690	7570	9970	5370	7670	7628.53	2.60	-822	8030	7850	7720	7540	7410	7785	7475	186	2300	1000	4750	10	1	18617382	1426	1.80	0.24	12	0.02	4261.00	31495.00	19668	20231208	-61.05	7010	20241115	9.27	18364	-58.29	20240111	7010	9.27	20241115	34700	-77.93	20231208	7010	9.27	20241115	2.08	N	210980	1000	186 억	484764	N	N	18	N	N
17	20241128	091049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7640	-30	5	-0.39	11973670	1571	2.05	7670	7690	7570	9970	5370	7670	7621.69	2.60	198	8030	7850	7720	7540	7410	7785	7475	186	2300	1000	4750	10	1	18617382	1422	1.79	0.24	12	0.01	4261.00	31495.00	19668	20231208	-61.16	7010	20241115	8.99	18364	-58.40	20240111	7010	8.99	20241115	34700	-77.98	20231208	7010	8.99	20241115	2.08	N	210980	1000	186 억	484764	N	N	18	N	N
18	20241127	161025	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7670	-60	5	-0.78	587054240	76227	261.89	7790	7900	7590	10040	5420	7730	7701.40	2.72	-18569	7870	7800	7710	7640	7550	7835	7675	186	2310	1000	4790	10	1	18617382	1428	1.80	0.24	12	0.41	4261.00	31495.00	19668	20231208	-61.00	7010	20241115	9.42	18364	-58.23	20240111	7010	9.42	20241115	34700	-77.90	20231208	7010	9.42	20241115	2.09	N	210980	1000	186 억	505646	N	N	18	N	N
19	20241127	151045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7650	-80	5	-1.03	564155620	73235	251.61	7790	7900	7590	10040	5420	7730	7703.36	2.72	-19017	7870	7800	7710	7640	7550	7835	7675	186	2310	1000	4790	10	1	18617382	1424	1.80	0.24	12	0.39	4261.00	31495.00	19668	20231208	-61.10	7010	20241115	9.13	18364	-58.34	20240111	7010	9.13	20241115	34700	-77.95	20231208	7010	9.13	20241115	2.09	N	210980	1000	186 억	505646	N	N	2	N	N
20	20241127	141042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7660	-70	5	-0.91	521804450	67693	232.57	7790	7900	7590	10040	5420	7730	7708.40	2.72	-19532	7870	7800	7710	7640	7550	7835	7675	186	2310	1000	4790	10	1	18617382	1426	1.80	0.24	12	0.36	4261.00	31495.00	19668	20231208	-61.05	7010	20241115	9.27	18364	-58.29	20240111	7010	9.27	20241115	34700	-77.93	20231208	7010	9.27	20241115	2.09	N	210980	1000	186 억	505646	N	N	2	N	N
21	20241127	131038	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7640	-90	5	-1.16	494203540	64092	220.19	7790	7900	7590	10040	5420	7730	7710.85	2.72	-19122	7870	7800	7710	7640	7550	7835	7675	186	2310	1000	4790	10	1	18617382	1422	1.79	0.24	12	0.34	4261.00	31495.00	19668	20231208	-61.16	7010	20241115	8.99	18364	-58.40	20240111	7010	8.99	20241115	34700	-77.98	20231208	7010	8.99	20241115	2.09	N	210980	1000	186 억	505646	N	N	2	N	N
22	20241127	121047	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7700	-30	5	-0.39	397476170	51440	176.73	7790	7900	7590	10040	5420	7730	7726.99	2.72	-16325	7870	7800	7710	7640	7550	7835	7675	186	2310	1000	4790	10	1	18617382	1434	1.81	0.24	12	0.28	4261.00	31495.00	19668	20231208	-60.85	7010	20241115	9.84	18364	-58.07	20240111	7010	9.84	20241115	34700	-77.81	20231208	7010	9.84	20241115	2.09	N	210980	1000	186 억	505646	N	N	2	N	N
23	20241127	111043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7730	0	3	0.00	353980610	45804	157.36	7790	7900	7590	10040	5420	7730	7728.16	2.72	-14591	7870	7800	7710	7640	7550	7835	7675	186	2310	1000	4790	10	1	18617382	1439	1.81	0.25	12	0.25	4261.00	31495.00	19668	20231208	-60.70	7010	20241115	10.27	18364	-57.91	20240111	7010	10.27	20241115	34700	-77.72	20231208	7010	10.27	20241115	2.09	N	210980	1000	186 억	505646	N	N	2	N	N
24	20241127	101044	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7610	-120	5	-1.55	88761500	11637	39.98	7790	7790	7590	10040	5420	7730	7627.52	2.72	-2314	7870	7800	7710	7640	7550	7835	7675	186	2310	1000	4790	10	1	18617382	1417	1.79	0.24	12	0.06	4261.00	31495.00	19668	20231208	-61.31	7010	20241115	8.56	18364	-58.56	20240111	7010	8.56	20241115	34700	-78.07	20231208	7010	8.56	20241115	2.09	N	210980	1000	186 억	505646	N	N	2	N	N
25	20241127	091043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7700	-30	5	-0.39	5076010	659	2.26	7790	7790	7680	10040	5420	7730	7702.59	2.72	21	7870	7800	7710	7640	7550	7835	7675	186	2310	1000	4790	10	1	18617382	1434	1.81	0.24	12	0.00	4261.00	31495.00	19668	20231208	-60.85	7010	20241115	9.84	18364	-58.07	20240111	7010	9.84	20241115	34700	-77.81	20231208	7010	9.84	20241115	2.09	N	210980	1000	186 억	505646	N	N	2	N	N
26	20241126	161026	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7730	70	2	0.91	222589750	28787	76.51	7660	7780	7620	9950	5370	7660	7732.36	2.73	1345	7873	7766	7593	7486	7313	7820	7540	186	2290	1000	4740	10	1	18617382	1439	1.81	0.25	12	0.15	4261.00	31495.00	19668	20231208	-60.70	7010	20241115	10.27	18364	-57.91	20240111	7010	10.27	20241115	34700	-77.72	20231208	7010	10.27	20241115	2.11	N	210980	1000	186 억	507532	N	N	2	N	N
27	20241126	151036	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7730	70	2	0.91	215181380	27828	73.96	7660	7780	7620	9950	5370	7660	7732.60	2.73	1350	7873	7766	7593	7486	7313	7820	7540	186	2290	1000	4740	10	1	18617382	1439	1.81	0.25	12	0.15	4261.00	31495.00	19668	20231208	-60.70	7010	20241115	10.27	18364	-57.91	20240111	7010	10.27	20241115	34700	-77.72	20231208	7010	10.27	20241115	2.11	N	210980	1000	186 억	507532	N	N	11	N	N
28	20241126	141037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7710	50	2	0.65	198658920	25684	68.26	7660	7780	7620	9950	5370	7660	7734.79	2.73	2391	7873	7766	7593	7486	7313	7820	7540	186	2290	1000	4740	10	1	18617382	1435	1.81	0.24	12	0.14	4261.00	31495.00	19668	20231208	-60.80	7010	20241115	9.99	18364	-58.02	20240111	7010	9.99	20241115	34700	-77.78	20231208	7010	9.99	20241115	2.11	N	210980	1000	186 억	507532	N	N	11	N	N
29	20241126	131033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7700	40	2	0.52	182234520	23552	62.60	7660	7780	7620	9950	5370	7660	7737.60	2.73	2035	7873	7766	7593	7486	7313	7820	7540	186	2290	1000	4740	10	1	18617382	1434	1.81	0.24	12	0.13	4261.00	31495.00	19668	20231208	-60.85	7010	20241115	9.84	18364	-58.07	20240111	7010	9.84	20241115	34700	-77.81	20231208	7010	9.84	20241115	2.11	N	210980	1000	186 억	507532	N	N	11	N	N
30	20241126	121039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7720	60	2	0.78	165180710	21343	56.73	7660	7780	7620	9950	5370	7660	7739.41	2.73	2216	7873	7766	7593	7486	7313	7820	7540	186	2290	1000	4740	10	1	18617382	1437	1.81	0.25	12	0.11	4261.00	31495.00	19668	20231208	-60.75	7010	20241115	10.13	18364	-57.96	20240111	7010	10.13	20241115	34700	-77.75	20231208	7010	10.13	20241115	2.11	N	210980	1000	186 억	507532	N	N	11	N	N
31	20241126	111043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7770	110	2	1.44	129032090	16682	44.34	7660	7780	7620	9950	5370	7660	7734.90	2.73	1827	7873	7766	7593	7486	7313	7820	7540	186	2290	1000	4740	10	1	18617382	1447	1.82	0.25	12	0.09	4261.00	31495.00	19668	20231208	-60.49	7010	20241115	10.84	18364	-57.69	20240111	7010	10.84	20241115	34700	-77.61	20231208	7010	10.84	20241115	2.11	N	210980	1000	186 억	507532	N	N	11	N	N
32	20241126	101050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7690	30	2	0.39	49143900	6377	16.95	7660	7750	7620	9950	5370	7660	7706.58	2.73	76	7873	7766	7593	7486	7313	7820	7540	186	2290	1000	4740	10	1	18617382	1432	1.80	0.24	12	0.03	4261.00	31495.00	19668	20231208	-60.90	7010	20241115	9.70	18364	-58.12	20240111	7010	9.70	20241115	34700	-77.84	20231208	7010	9.70	20241115	2.11	N	210980	1000	186 억	507532	N	N	11	N	N
33	20241126	091041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7670	10	2	0.13	5394010	704	1.87	7660	7690	7620	9950	5370	7660	7662.00	2.73	-195	7873	7766	7593	7486	7313	7820	7540	186	2290	1000	4740	10	1	18617382	1428	1.80	0.24	12	0.00	4261.00	31495.00	19668	20231208	-61.00	7010	20241115	9.42	18364	-58.23	20240111	7010	9.42	20241115	34700	-77.90	20231208	7010	9.42	20241115	2.11	N	210980	1000	186 억	507532	N	N	11	N	N
34	20241125	161013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7660	230	2	3.10	284352710	37464	164.27	7420	7700	7420	9650	5210	7430	7589.88	2.67	11091	7583	7506	7443	7366	7303	7545	7405	186	2220	1000	4600	10	1	18617382	1426	1.80	0.24	12	0.20	4261.00	31495.00	19668	20231208	-61.05	7010	20241115	9.27	18364	-58.29	20240111	7010	9.27	20241115	34700	-77.93	20231208	7010	9.27	20241115	2.11	N	210980	1000	186 억	496897	N	N	11	N	N
35	20241125	151034	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7680	250	2	3.36	278314400	36675	160.81	7420	7700	7420	9650	5210	7430	7588.67	2.67	11196	7583	7506	7443	7366	7303	7545	7405	186	2220	1000	4600	10	1	18617382	1430	1.80	0.24	12	0.20	4261.00	31495.00	19668	20231208	-60.95	7010	20241115	9.56	18364	-58.18	20240111	7010	9.56	20241115	34700	-77.87	20231208	7010	9.56	20241115	2.11	N	210980	1000	186 억	496897	N	N	1	N	N
36	20241125	141031	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7630	200	2	2.69	253480120	33411	146.50	7420	7700	7420	9650	5210	7430	7586.73	2.67	9668	7583	7506	7443	7366	7303	7545	7405	186	2220	1000	4600	10	1	18617382	1421	1.79	0.24	12	0.18	4261.00	31495.00	19668	20231208	-61.21	7010	20241115	8.84	18364	-58.45	20240111	7010	8.84	20241115	34700	-78.01	20231208	7010	8.84	20241115	2.11	N	210980	1000	186 억	496897	N	N	1	N	N
37	20241125	131024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7610	180	2	2.42	243061990	32049	140.53	7420	7700	7420	9650	5210	7430	7584.07	2.67	10110	7583	7506	7443	7366	7303	7545	7405	186	2220	1000	4600	10	1	18617382	1417	1.79	0.24	12	0.17	4261.00	31495.00	19668	20231208	-61.31	7010	20241115	8.56	18364	-58.56	20240111	7010	8.56	20241115	34700	-78.07	20231208	7010	8.56	20241115	2.11	N	210980	1000	186 억	496897	N	N	1	N	N
38	20241125	121035	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7640	210	2	2.83	214747800	28334	124.24	7420	7700	7420	9650	5210	7430	7579.16	2.67	9684	7583	7506	7443	7366	7303	7545	7405	186	2220	1000	4600	10	1	18617382	1422	1.79	0.24	12	0.15	4261.00	31495.00	19668	20231208	-61.16	7010	20241115	8.99	18364	-58.40	20240111	7010	8.99	20241115	34700	-77.98	20231208	7010	8.99	20241115	2.11	N	210980	1000	186 억	496897	N	N	1	N	N
39	20241125	111029	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7650	220	2	2.96	195637900	25838	113.29	7420	7670	7420	9650	5210	7430	7571.71	2.67	8402	7583	7506	7443	7366	7303	7545	7405	186	2220	1000	4600	10	1	18617382	1424	1.80	0.24	12	0.14	4261.00	31495.00	19668	20231208	-61.10	7010	20241115	9.13	18364	-58.34	20240111	7010	9.13	20241115	34700	-77.95	20231208	7010	9.13	20241115	2.11	N	210980	1000	186 억	496897	N	N	1	N	N
40	20241125	101016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7620	190	2	2.56	129018360	17113	75.04	7420	7620	7420	9650	5210	7430	7539.20	2.67	8694	7583	7506	7443	7366	7303	7545	7405	186	2220	1000	4600	10	1	18617382	1419	1.79	0.24	12	0.09	4261.00	31495.00	19668	20231208	-61.26	7010	20241115	8.70	18364	-58.51	20240111	7010	8.70	20241115	34700	-78.04	20231208	7010	8.70	20241115	2.11	N	210980	1000	186 억	496897	N	N	1	N	N
41	20241125	091018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7520	90	2	1.21	40251190	5377	23.58	7420	7530	7420	9650	5210	7430	7485.81	2.67	3848	7583	7506	7443	7366	7303	7545	7405	186	2220	1000	4600	10	1	18617382	1400	1.76	0.24	12	0.03	4261.00	31495.00	19668	20231208	-61.77	7010	20241115	7.28	18364	-59.05	20240111	7010	7.28	20241115	34700	-78.33	20231208	7010	7.28	20241115	2.11	N	210980	1000	186 억	496897	N	N	1	N	N
42	20241122	160921	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7430	50	2	0.68	169753230	22789	54.44	7410	7520	7380	9590	5170	7380	7448.91	2.66	954	7573	7476	7393	7296	7213	7435	7255	186	2210	1000	4570	10	1	18617382	1383	1.74	0.24	12	0.12	4261.00	31495.00	19668	20231208	-62.22	7010	20241115	5.99	18364	-59.54	20240111	7010	5.99	20241115	34700	-78.59	20231208	7010	5.99	20241115	2.09	N	210980	1000	186 억	496090	N	N	1	N	N
43	20241122	150935	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7420	40	2	0.54	132269200	17746	42.39	7410	7520	7380	9590	5170	7380	7453.47	2.66	2423	7573	7476	7393	7296	7213	7435	7255	186	2210	1000	4570	10	1	18617382	1381	1.74	0.24	12	0.10	4261.00	31495.00	19668	20231208	-62.27	7010	20241115	5.85	18364	-59.59	20240111	7010	5.85	20241115	34700	-78.62	20231208	7010	5.85	20241115	2.09	N	210980	1000	186 억	496090	N	N	3	N	N
44	20241122	140936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7450	70	2	0.95	98687210	13233	31.61	7410	7520	7380	9590	5170	7380	7457.66	2.66	2938	7573	7476	7393	7296	7213	7435	7255	186	2210	1000	4570	10	1	18617382	1387	1.75	0.24	12	0.07	4261.00	31495.00	19668	20231208	-62.12	7010	20241115	6.28	18364	-59.43	20240111	7010	6.28	20241115	34700	-78.53	20231208	7010	6.28	20241115	2.09	N	210980	1000	186 억	496090	N	N	3	N	N
45	20241122	130931	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7440	60	2	0.81	82850130	11108	26.53	7410	7520	7380	9590	5170	7380	7458.60	2.66	2090	7573	7476	7393	7296	7213	7435	7255	186	2210	1000	4570	10	1	18617382	1385	1.75	0.24	12	0.06	4261.00	31495.00	19668	20231208	-62.17	7010	20241115	6.13	18364	-59.49	20240111	7010	6.13	20241115	34700	-78.56	20231208	7010	6.13	20241115	2.09	N	210980	1000	186 억	496090	N	N	3	N	N
46	20241122	120937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7470	90	2	1.22	62811570	8418	20.11	7410	7520	7380	9590	5170	7380	7461.58	2.66	1803	7573	7476	7393	7296	7213	7435	7255	186	2210	1000	4570	10	1	18617382	1391	1.75	0.24	12	0.05	4261.00	31495.00	19668	20231208	-62.02	7010	20241115	6.56	18364	-59.32	20240111	7010	6.56	20241115	34700	-78.47	20231208	7010	6.56	20241115	2.09	N	210980	1000	186 억	496090	N	N	3	N	N
47	20241122	110928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7470	90	2	1.22	58211770	7803	18.64	7410	7520	7380	9590	5170	7380	7460.18	2.66	2147	7573	7476	7393	7296	7213	7435	7255	186	2210	1000	4570	10	1	18617382	1391	1.75	0.24	12	0.04	4261.00	31495.00	19668	20231208	-62.02	7010	20241115	6.56	18364	-59.32	20240111	7010	6.56	20241115	34700	-78.47	20231208	7010	6.56	20241115	2.09	N	210980	1000	186 억	496090	N	N	3	N	N
48	20241122	100946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7410	30	2	0.41	42462000	5700	13.62	7410	7510	7380	9590	5170	7380	7449.47	2.66	1664	7573	7476	7393	7296	7213	7435	7255	186	2210	1000	4570	10	1	18617382	1380	1.74	0.24	12	0.03	4261.00	31495.00	19668	20231208	-62.32	7010	20241115	5.71	18364	-59.65	20240111	7010	5.71	20241115	34700	-78.65	20231208	7010	5.71	20241115	2.09	N	210980	1000	186 억	496090	N	N	3	N	N
49	20241122	090938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7410	30	2	0.41	393530	53	0.13	7410	7490	7410	9590	5170	7380	7425.09	2.66	8	7573	7476	7393	7296	7213	7435	7255	186	2210	1000	4570	10	1	18617382	1380	1.74	0.24	12	0.00	4261.00	31495.00	19668	20231208	-62.32	7010	20241115	5.71	18364	-59.65	20240111	7010	5.71	20241115	34700	-78.65	20231208	7010	5.71	20241115	2.09	N	210980	1000	186 억	496090	N	N	3	N	N
50	20241121	160928	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7380	10	2	0.14	310539910	41860	116.05	7400	7490	7310	9580	5160	7370	7418.55	2.63	6168	7643	7506	7403	7266	7163	7455	7215	186	2210	1000	4560	10	1	18617382	1374	1.73	0.23	12	0.22	4261.00	31495.00	19668	20231208	-62.48	7010	20241115	5.28	18364	-59.81	20240111	7010	5.28	20241115	34700	-78.73	20231208	7010	5.28	20241115	2.11	N	210980	1000	186 억	490268	N	N	3	N	N
51	20241121	150946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7390	20	2	0.27	301220970	40598	112.55	7400	7490	7310	9580	5160	7370	7419.60	2.63	5881	7643	7506	7403	7266	7163	7455	7215	186	2210	1000	4560	10	1	18617382	1376	1.73	0.23	12	0.22	4261.00	31495.00	19668	20231208	-62.43	7010	20241115	5.42	18364	-59.76	20240111	7010	5.42	20241115	34700	-78.70	20231208	7010	5.42	20241115	2.11	N	210980	1000	186 억	490268	N	N	7	N	N
52	20241121	140945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7420	50	2	0.68	246534480	33208	92.07	7400	7490	7310	9580	5160	7370	7423.95	2.63	5833	7643	7506	7403	7266	7163	7455	7215	186	2210	1000	4560	10	1	18617382	1381	1.74	0.24	12	0.18	4261.00	31495.00	19668	20231208	-62.27	7010	20241115	5.85	18364	-59.59	20240111	7010	5.85	20241115	34700	-78.62	20231208	7010	5.85	20241115	2.11	N	210980	1000	186 억	490268	N	N	7	N	N
53	20241121	130938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7470	100	2	1.36	174369820	23485	65.11	7400	7490	7310	9580	5160	7370	7424.73	2.63	4690	7643	7506	7403	7266	7163	7455	7215	186	2210	1000	4560	10	1	18617382	1391	1.75	0.24	12	0.13	4261.00	31495.00	19668	20231208	-62.02	7010	20241115	6.56	18364	-59.32	20240111	7010	6.56	20241115	34700	-78.47	20231208	7010	6.56	20241115	2.11	N	210980	1000	186 억	490268	N	N	7	N	N
54	20241121	120939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7430	60	2	0.81	151579300	20428	56.63	7400	7490	7310	9580	5160	7370	7420.17	2.63	3938	7643	7506	7403	7266	7163	7455	7215	186	2210	1000	4560	10	1	18617382	1383	1.74	0.24	12	0.11	4261.00	31495.00	19668	20231208	-62.22	7010	20241115	5.99	18364	-59.54	20240111	7010	5.99	20241115	34700	-78.59	20231208	7010	5.99	20241115	2.11	N	210980	1000	186 억	490268	N	N	7	N	N
55	20241121	110941	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7440	70	2	0.95	115310280	15570	43.17	7400	7490	7310	9580	5160	7370	7405.93	2.63	1330	7643	7506	7403	7266	7163	7455	7215	186	2210	1000	4560	10	1	18617382	1385	1.75	0.24	12	0.08	4261.00	31495.00	19668	20231208	-62.17	7010	20241115	6.13	18364	-59.49	20240111	7010	6.13	20241115	34700	-78.56	20231208	7010	6.13	20241115	2.11	N	210980	1000	186 억	490268	N	N	7	N	N
56	20241121	100941	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7440	70	2	0.95	64995960	8806	24.41	7400	7490	7310	9580	5160	7370	7380.87	2.63	1483	7643	7506	7403	7266	7163	7455	7215	186	2210	1000	4560	10	1	18617382	1385	1.75	0.24	12	0.05	4261.00	31495.00	19668	20231208	-62.17	7010	20241115	6.13	18364	-59.49	20240111	7010	6.13	20241115	34700	-78.56	20231208	7010	6.13	20241115	2.11	N	210980	1000	186 억	490268	N	N	7	N	N
57	20241121	090943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7340	-30	5	-0.41	9059500	1230	3.41	7400	7410	7340	9580	5160	7370	7365.45	2.63	518	7643	7506	7403	7266	7163	7455	7215	186	2210	1000	4560	10	1	18617382	1367	1.72	0.23	12	0.01	4261.00	31495.00	19668	20231208	-62.68	7010	20241115	4.71	18364	-60.03	20240111	7010	4.71	20241115	34700	-78.85	20231208	7010	4.71	20241115	2.11	N	210980	1000	186 억	490268	N	N	7	N	N
58	20241120	160934	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7370	-50	5	-0.67	258398270	35137	107.77	7530	7540	7300	9640	5200	7420	7353.86	2.70	-11944	7706	7562	7406	7262	7106	7635	7335	186	2220	1000	4600	10	1	18617382	1372	1.73	0.23	12	0.19	4261.00	31495.00	19668	20231208	-62.53	7010	20241115	5.14	18364	-59.87	20240111	7010	5.14	20241115	34700	-78.76	20231208	7010	5.14	20241115	2.13	N	210980	1000	186 억	502683	N	N	7	N	N
59	20241120	150946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7330	-90	5	-1.21	241890890	32888	100.87	7530	7540	7300	9640	5200	7420	7354.99	2.70	-11247	7706	7562	7406	7262	7106	7635	7335	186	2220	1000	4600	10	1	18617382	1365	1.72	0.23	12	0.18	4261.00	31495.00	19668	20231208	-62.73	7010	20241115	4.56	18364	-60.08	20240111	7010	4.56	20241115	34700	-78.88	20231208	7010	4.56	20241115	2.13	N	210980	1000	186 억	502683	N	N	8	N	N
60	20241120	140948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7380	-40	5	-0.54	207238830	28168	86.40	7530	7540	7300	9640	5200	7420	7357.24	2.70	-10211	7706	7562	7406	7262	7106	7635	7335	186	2220	1000	4600	10	1	18617382	1374	1.73	0.23	12	0.15	4261.00	31495.00	19668	20231208	-62.48	7010	20241115	5.28	18364	-59.81	20240111	7010	5.28	20241115	34700	-78.73	20231208	7010	5.28	20241115	2.13	N	210980	1000	186 억	502683	N	N	8	N	N
61	20241120	130951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7340	-80	5	-1.08	170890570	23221	71.22	7530	7540	7300	9640	5200	7420	7359.31	2.70	-8615	7706	7562	7406	7262	7106	7635	7335	186	2220	1000	4600	10	1	18617382	1367	1.72	0.23	12	0.12	4261.00	31495.00	19668	20231208	-62.68	7010	20241115	4.71	18364	-60.03	20240111	7010	4.71	20241115	34700	-78.85	20231208	7010	4.71	20241115	2.13	N	210980	1000	186 억	502683	N	N	8	N	N
62	20241120	120948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7350	-70	5	-0.94	134944600	18323	56.20	7530	7540	7300	9640	5200	7420	7364.77	2.70	-7463	7706	7562	7406	7262	7106	7635	7335	186	2220	1000	4600	10	1	18617382	1368	1.72	0.23	12	0.10	4261.00	31495.00	19668	20231208	-62.63	7010	20241115	4.85	18364	-59.98	20240111	7010	4.85	20241115	34700	-78.82	20231208	7010	4.85	20241115	2.13	N	210980	1000	186 억	502683	N	N	8	N	N
63	20241120	110951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7320	-100	5	-1.35	93456330	12649	38.80	7530	7540	7320	9640	5200	7420	7388.44	2.70	-4937	7706	7562	7406	7262	7106	7635	7335	186	2220	1000	4600	10	1	18617382	1363	1.72	0.23	12	0.07	4261.00	31495.00	19668	20231208	-62.78	7010	20241115	4.42	18364	-60.14	20240111	7010	4.42	20241115	34700	-78.90	20231208	7010	4.42	20241115	2.13	N	210980	1000	186 억	502683	N	N	8	N	N
64	20241120	100948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7410	-10	5	-0.13	31343500	4222	12.95	7530	7540	7390	9640	5200	7420	7423.85	2.70	-3344	7706	7562	7406	7262	7106	7635	7335	186	2220	1000	4600	10	1	18617382	1380	1.74	0.24	12	0.02	4261.00	31495.00	19668	20231208	-62.32	7010	20241115	5.71	18364	-59.65	20240111	7010	5.71	20241115	34700	-78.65	20231208	7010	5.71	20241115	2.13	N	210980	1000	186 억	502683	N	N	8	N	N
65	20241120	090948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7400	-20	5	-0.27	12700700	1709	5.24	7530	7540	7400	9640	5200	7420	7431.66	2.70	-1447	7706	7562	7406	7262	7106	7635	7335	186	2220	1000	4600	10	1	18617382	1378	1.74	0.23	12	0.01	4261.00	31495.00	19668	20231208	-62.38	7010	20241115	5.56	18364	-59.70	20240111	7010	5.56	20241115	34700	-78.67	20231208	7010	5.56	20241115	2.13	N	210980	1000	186 억	502683	N	N	8	N	N
66	20241119	160855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7420	120	2	1.64	241266360	32570	25.07	7250	7550	7250	9490	5110	7300	7407.63	2.66	7529	8140	7720	7470	7050	6800	7930	7260	186	2190	1000	4520	10	1	18617382	1381	1.74	0.24	12	0.17	4261.00	31495.00	19668	20231208	-62.27	7010	20241115	5.85	18364	-59.59	20240111	7010	5.85	20241115	34700	-78.62	20231208	7010	5.85	20241115	2.18	N	210980	1000	186 억	494916	N	N	8	N	N
67	20241119	150909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7340	40	2	0.55	224786830	30337	23.35	7250	7550	7250	9490	5110	7300	7409.66	2.66	6676	8140	7720	7470	7050	6800	7930	7260	186	2190	1000	4520	10	1	18617382	1367	1.72	0.23	12	0.16	4261.00	31495.00	19668	20231208	-62.68	7010	20241115	4.71	18364	-60.03	20240111	7010	4.71	20241115	34700	-78.85	20231208	7010	4.71	20241115	2.18	N	210980	1000	186 억	494916	N	N	18	N	N
68	20241119	140909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7410	110	2	1.51	176988980	23833	18.34	7250	7550	7250	9490	5110	7300	7426.21	2.66	5482	8140	7720	7470	7050	6800	7930	7260	186	2190	1000	4520	10	1	18617382	1380	1.74	0.24	12	0.13	4261.00	31495.00	19668	20231208	-62.32	7010	20241115	5.71	18364	-59.65	20240111	7010	5.71	20241115	34700	-78.65	20231208	7010	5.71	20241115	2.18	N	210980	1000	186 억	494916	N	N	18	N	N
69	20241119	130912	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7380	80	2	1.10	164321990	22120	17.02	7250	7550	7250	9490	5110	7300	7428.66	2.66	5842	8140	7720	7470	7050	6800	7930	7260	186	2190	1000	4520	10	1	18617382	1374	1.73	0.23	12	0.12	4261.00	31495.00	19668	20231208	-62.48	7010	20241115	5.28	18364	-59.81	20240111	7010	5.28	20241115	34700	-78.73	20231208	7010	5.28	20241115	2.18	N	210980	1000	186 억	494916	N	N	18	N	N
70	20241119	120902	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7390	90	2	1.23	151852610	20432	15.72	7250	7550	7250	9490	5110	7300	7432.10	2.66	6428	8140	7720	7470	7050	6800	7930	7260	186	2190	1000	4520	10	1	18617382	1376	1.73	0.23	12	0.11	4261.00	31495.00	19668	20231208	-62.43	7010	20241115	5.42	18364	-59.76	20240111	7010	5.42	20241115	34700	-78.70	20231208	7010	5.42	20241115	2.18	N	210980	1000	186 억	494916	N	N	18	N	N
71	20241119	110912	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7400	100	2	1.37	134429740	18070	13.91	7250	7550	7250	9490	5110	7300	7439.39	2.66	5177	8140	7720	7470	7050	6800	7930	7260	186	2190	1000	4520	10	1	18617382	1378	1.74	0.23	12	0.10	4261.00	31495.00	19668	20231208	-62.38	7010	20241115	5.56	18364	-59.70	20240111	7010	5.56	20241115	34700	-78.67	20231208	7010	5.56	20241115	2.18	N	210980	1000	186 억	494916	N	N	18	N	N
72	20241119	100935	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7470	170	2	2.33	118264560	15878	12.22	7250	7550	7250	9490	5110	7300	7448.33	2.66	5437	8140	7720	7470	7050	6800	7930	7260	186	2190	1000	4520	10	1	18617382	1391	1.75	0.24	12	0.09	4261.00	31495.00	19668	20231208	-62.02	7010	20241115	6.56	18364	-59.32	20240111	7010	6.56	20241115	34700	-78.47	20231208	7010	6.56	20241115	2.18	N	210980	1000	186 억	494916	N	N	18	N	N
73	20241119	090927	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7400	100	2	1.37	37598970	5107	3.93	7250	7420	7250	9490	5110	7300	7362.24	2.66	1879	8140	7720	7470	7050	6800	7930	7260	186	2190	1000	4520	10	1	18617382	1378	1.74	0.23	12	0.03	4261.00	31495.00	19668	20231208	-62.38	7010	20241115	5.56	18364	-59.70	20240111	7010	5.56	20241115	34700	-78.67	20231208	7010	5.56	20241115	2.18	N	210980	1000	186 억	494916	N	N	18	N	N
74	20241118	160900	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7300	50	2	0.69	975490240	129770	292.31	7250	7890	7220	9420	5080	7250	7517.07	2.69	-2429	7516	7382	7196	7062	6876	7450	7130	186	2170	1000	4490	10	1	18617382	1359	1.71	0.23	12	0.70	4261.00	31495.00	19668	20231208	-62.88	7010	20241115	4.14	18364	-60.25	20240111	7010	4.14	20241115	34700	-78.96	20231208	7010	4.14	20241115	2.19	N	210980	1000	186 억	500269	N	N	18	N	N
75	20241118	150911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7320	70	2	0.97	943707080	125425	282.53	7250	7890	7220	9420	5080	7250	7524.07	2.69	-4656	7516	7382	7196	7062	6876	7450	7130	186	2170	1000	4490	10	1	18617382	1363	1.72	0.23	12	0.67	4261.00	31495.00	19668	20231208	-62.78	7010	20241115	4.42	18364	-60.14	20240111	7010	4.42	20241115	34700	-78.90	20231208	7010	4.42	20241115	2.19	N	210980	1000	186 억	500269	N	N	1	N	N
76	20241118	140913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7360	110	2	1.52	878954210	116587	262.62	7250	7890	7220	9420	5080	7250	7539.04	2.69	-6876	7516	7382	7196	7062	6876	7450	7130	186	2170	1000	4490	10	1	18617382	1370	1.73	0.23	12	0.63	4261.00	31495.00	19668	20231208	-62.58	7010	20241115	4.99	18364	-59.92	20240111	7010	4.99	20241115	34700	-78.79	20231208	7010	4.99	20241115	2.19	N	210980	1000	186 억	500269	N	N	1	N	N
77	20241118	130908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7510	260	2	3.59	414120720	55277	124.51	7250	7720	7220	9420	5080	7250	7491.74	2.69	-3773	7516	7382	7196	7062	6876	7450	7130	186	2170	1000	4490	10	1	18617382	1398	1.76	0.24	12	0.30	4261.00	31495.00	19668	20231208	-61.82	7010	20241115	7.13	18364	-59.10	20240111	7010	7.13	20241115	34700	-78.36	20231208	7010	7.13	20241115	2.19	N	210980	1000	186 억	500269	N	N	1	N	N
78	20241118	120911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7410	160	2	2.21	173420320	23318	52.53	7250	7530	7220	9420	5080	7250	7437.19	2.69	3344	7516	7382	7196	7062	6876	7450	7130	186	2170	1000	4490	10	1	18617382	1380	1.74	0.24	12	0.13	4261.00	31495.00	19668	20231208	-62.32	7010	20241115	5.71	18364	-59.65	20240111	7010	5.71	20241115	34700	-78.65	20231208	7010	5.71	20241115	2.19	N	210980	1000	186 억	500269	N	N	1	N	N
79	20241118	110911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7470	220	2	3.03	128769120	17314	39.00	7250	7530	7220	9420	5080	7250	7437.28	2.69	3219	7516	7382	7196	7062	6876	7450	7130	186	2170	1000	4490	10	1	18617382	1391	1.75	0.24	12	0.09	4261.00	31495.00	19668	20231208	-62.02	7010	20241115	6.56	18364	-59.32	20240111	7010	6.56	20241115	34700	-78.47	20231208	7010	6.56	20241115	2.19	N	210980	1000	186 억	500269	N	N	1	N	N
80	20241118	100900	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7430	180	2	2.48	105818000	14242	32.08	7250	7530	7220	9420	5080	7250	7430.00	2.69	2956	7516	7382	7196	7062	6876	7450	7130	186	2170	1000	4490	10	1	18617382	1383	1.74	0.24	12	0.08	4261.00	31495.00	19668	20231208	-62.22	7010	20241115	5.99	18364	-59.54	20240111	7010	5.99	20241115	34700	-78.59	20231208	7010	5.99	20241115	2.19	N	210980	1000	186 억	500269	N	N	1	N	N
81	20241118	090900	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7260	10	2	0.14	11027730	1516	3.41	7250	7330	7220	9420	5080	7250	7274.23	2.69	295	7516	7382	7196	7062	6876	7450	7130	186	2170	1000	4490	10	1	18617382	1352	1.70	0.23	12	0.01	4261.00	31495.00	19668	20231208	-63.09	7010	20241115	3.57	18364	-60.47	20240111	7010	3.57	20241115	34700	-79.08	20231208	7010	3.57	20241115	2.19	N	210980	1000	186 억	500269	N	N	1	N	N
82	20241115	160931	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7250	140	2	1.97	317293510	44394	129.30	7090	7330	7010	9240	4980	7110	7147.15	2.65	7714	7290	7200	7150	7060	7010	7245	7105	186	2130	1000	4400	10	1	18617382	1350	1.70	0.23	12	0.24	4261.00	31495.00	19668	20231208	-63.14	7010	20241115	3.42	18364	-60.52	20240111	7010	3.42	20241115	34700	-79.11	20231208	7010	3.42	20241115	2.20	N	210980	1000	186 억	492981	N	N	1	N	N
83	20241115	150959	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7280	170	2	2.39	291662750	40863	119.01	7090	7330	7010	9240	4980	7110	7137.58	2.65	7293	7290	7200	7150	7060	7010	7245	7105	186	2130	1000	4400	10	1	18617382	1355	1.71	0.23	12	0.22	4261.00	31495.00	19668	20231208	-62.99	7010	20241115	3.85	18364	-60.36	20240111	7010	3.85	20241115	34700	-79.02	20231208	7010	3.85	20241115	2.20	N	210980	1000	186 억	492981	N	N	31	N	N
84	20241115	140948	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7300	190	2	2.67	274359930	38493	112.11	7090	7300	7010	9240	4980	7110	7127.53	2.65	5926	7290	7200	7150	7060	7010	7245	7105	186	2130	1000	4400	10	1	18617382	1359	1.71	0.23	12	0.21	4261.00	31495.00	19668	20231208	-62.88	7010	20241115	4.14	18364	-60.25	20240111	7010	4.14	20241115	34700	-78.96	20231208	7010	4.14	20241115	2.20	N	210980	1000	186 억	492981	N	N	31	N	N
85	20241115	130949	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7280	170	2	2.39	236016870	33216	96.74	7090	7280	7010	9240	4980	7110	7105.52	2.65	3743	7290	7200	7150	7060	7010	7245	7105	186	2130	1000	4400	10	1	18617382	1355	1.71	0.23	12	0.18	4261.00	31495.00	19668	20231208	-62.99	7010	20241115	3.85	18364	-60.36	20240111	7010	3.85	20241115	34700	-79.02	20231208	7010	3.85	20241115	2.20	N	210980	1000	186 억	492981	N	N	31	N	N
86	20241115	120953	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7200	90	2	1.27	202578030	28598	83.29	7090	7210	7010	9240	4980	7110	7083.64	2.65	1315	7290	7200	7150	7060	7010	7245	7105	186	2130	1000	4400	10	1	18617382	1340	1.69	0.23	12	0.15	4261.00	31495.00	19668	20231208	-63.39	7010	20241115	2.71	18364	-60.79	20240111	7010	2.71	20241115	34700	-79.25	20231208	7010	2.71	20241115	2.20	N	210980	1000	186 억	492981	N	N	31	N	N
87	20241115	110927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7160	50	2	0.70	173844440	24594	71.63	7090	7180	7010	9240	4980	7110	7068.57	2.65	-477	7290	7200	7150	7060	7010	7245	7105	186	2130	1000	4400	10	1	18617382	1333	1.68	0.23	12	0.13	4261.00	31495.00	19668	20231208	-63.60	7010	20241115	2.14	18364	-61.01	20240111	7010	2.14	20241115	34700	-79.37	20231208	7010	2.14	20241115	2.20	N	210980	1000	186 억	492981	N	N	31	N	N
88	20241115	100927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7080	-30	5	-0.42	125690400	17806	51.86	7090	7180	7010	9240	4980	7110	7058.88	2.65	-4252	7290	7200	7150	7060	7010	7245	7105	186	2130	1000	4400	10	1	18617382	1318	1.66	0.22	12	0.10	4261.00	31495.00	19668	20231208	-64.00	7010	20241115	1.00	18364	-61.45	20240111	7010	1.00	20241115	34700	-79.60	20231208	7010	1.00	20241115	2.20	N	210980	1000	186 억	492981	N	N	31	N	N
89	20241115	090845	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7090	-20	5	-0.28	19080720	2689	7.83	7090	7180	7060	9240	4980	7110	7095.84	2.65	-540	7290	7200	7150	7060	7010	7245	7105	186	2130	1000	4400	10	1	18617382	1320	1.66	0.23	12	0.01	4261.00	31495.00	19668	20231208	-63.95	7060	20241115	0.42	18364	-61.39	20240111	7060	0.42	20241115	34700	-79.57	20231208	7060	0.42	20241115	2.20	N	210980	1000	186 억	492981	N	N	31	N	N
90	20241114	160921	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7150	20	2	0.28	230715310	32194	67.84	7100	7240	7100	9260	5000	7130	7166.41	2.69	-7564	7383	7256	7193	7066	7003	7225	7035	186	2130	1000	4420	10	1	18617382	1331	1.68	0.23	12	0.17	4261.00	31495.00	19668	20231208	-63.65	7100	20241114	0.70	18364	-61.07	20240111	7100	0.70	20241114	34700	-79.39	20231208	7100	0.70	20241114	2.32	N	210980	1000	186 억	501048	N	N	25	N	N
91	20241114	150927	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7160	30	2	0.42	208192550	29053	61.22	7100	7240	7100	9260	5000	7130	7165.96	2.69	-6672	7383	7256	7193	7066	7003	7225	7035	186	2130	1000	4420	10	1	18617382	1333	1.68	0.23	12	0.16	4261.00	31495.00	19668	20231208	-63.60	7100	20241114	0.85	18364	-61.01	20240111	7100	0.85	20241114	34700	-79.37	20231208	7100	0.85	20241114	2.32	N	210980	1000	186 억	501048	N	N	25	N	N
92	20241114	140919	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7170	40	2	0.56	193514140	27003	56.90	7100	7240	7100	9260	5000	7130	7166.39	2.69	-6185	7383	7256	7193	7066	7003	7225	7035	186	2130	1000	4420	10	1	18617382	1335	1.68	0.23	12	0.15	4261.00	31495.00	19668	20231208	-63.54	7100	20241114	0.99	18364	-60.96	20240111	7100	0.99	20241114	34700	-79.34	20231208	7100	0.99	20241114	2.32	N	210980	1000	186 억	501048	N	N	25	N	N
93	20241114	130921	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7180	50	2	0.70	171913450	23984	50.54	7100	7240	7100	9260	5000	7130	7167.84	2.69	-6063	7383	7256	7193	7066	7003	7225	7035	186	2130	1000	4420	10	1	18617382	1337	1.69	0.23	12	0.13	4261.00	31495.00	19668	20231208	-63.49	7100	20241114	1.13	18364	-60.90	20240111	7100	1.13	20241114	34700	-79.31	20231208	7100	1.13	20241114	2.32	N	210980	1000	186 억	501048	N	N	25	N	N
94	20241114	120919	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7160	30	2	0.42	156096150	21775	45.88	7100	7240	7100	9260	5000	7130	7168.59	2.69	-6309	7383	7256	7193	7066	7003	7225	7035	186	2130	1000	4420	10	1	18617382	1333	1.68	0.23	12	0.12	4261.00	31495.00	19668	20231208	-63.60	7100	20241114	0.85	18364	-61.01	20240111	7100	0.85	20241114	34700	-79.37	20231208	7100	0.85	20241114	2.32	N	210980	1000	186 억	501048	N	N	25	N	N
95	20241114	110918	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7170	40	2	0.56	129956190	18118	38.18	7100	7240	7100	9260	5000	7130	7172.77	2.69	-4389	7383	7256	7193	7066	7003	7225	7035	186	2130	1000	4420	10	1	18617382	1335	1.68	0.23	12	0.10	4261.00	31495.00	19668	20231208	-63.54	7100	20241114	0.99	18364	-60.96	20240111	7100	0.99	20241114	34700	-79.34	20231208	7100	0.99	20241114	2.32	N	210980	1000	186 억	501048	N	N	25	N	N
96	20241114	100938	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7140	10	2	0.14	41445060	5812	12.25	7100	7200	7100	9260	5000	7130	7130.95	2.69	-259	7383	7256	7193	7066	7003	7225	7035	186	2130	1000	4420	10	1	18617382	1329	1.68	0.23	12	0.03	4261.00	31495.00	19668	20231208	-63.70	7100	20241114	0.56	18364	-61.12	20240111	7100	0.56	20241114	34700	-79.42	20231208	7100	0.56	20241114	2.32	N	210980	1000	186 억	501048	N	N	25	N	N
97	20241114	090914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7130	0	3	0.00	0	0	0.00	0	0	0	9260	5000	7130	0.00	2.69	0	7383	7256	7193	7066	7003	7225	7035	186	2130	1000	4420	10	1	18617382	1327	1.67	0.23	12	0.00	4261.00	31495.00	19668	20231208	-63.75	7130	20241113	0.00	18364	-61.17	20240111	7130	0.00	20241113	34700	-79.45	20231208	7130	0.00	20241113	2.32	N	210980	1000	186 억	501048	N	N	25	N	N
98	20241112	160848	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7260	-250	5	-3.33	568572730	77456	121.04	7600	7600	7250	9760	5260	7510	7340.60	2.68	7148	7996	7752	7626	7382	7256	7690	7320	186	2250	1000	4650	10	1	18617382	1352	1.70	0.23	12	0.42	4261.00	31495.00	19668	20231208	-63.09	7250	20241112	0.14	18364	-60.47	20240111	7250	0.14	20241112	34700	-79.08	20231208	7250	0.14	20241112	2.38	N	210980	1000	186 억	499353	N	N	30	N	N
99	20241112	150857	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7340	-170	5	-2.26	550942690	75036	117.26	7600	7600	7250	9760	5260	7510	7342.38	2.68	7118	7996	7752	7626	7382	7256	7690	7320	186	2250	1000	4650	10	1	18617382	1367	1.72	0.23	12	0.40	4261.00	31495.00	19668	20231208	-62.68	7250	20241112	1.24	18364	-60.03	20240111	7250	1.24	20241112	34700	-78.85	20231208	7250	1.24	20241112	2.38	N	210980	1000	186 억	499353	N	N	59	N	N
100	20241112	140859	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7340	-170	5	-2.26	407403330	55358	86.51	7600	7600	7300	9760	5260	7510	7359.43	2.68	2648	7996	7752	7626	7382	7256	7690	7320	186	2250	1000	4650	10	1	18617382	1367	1.72	0.23	12	0.30	4261.00	31495.00	19668	20231208	-62.68	7300	20241112	0.55	18364	-60.03	20240111	7300	0.55	20241112	34700	-78.85	20231208	7300	0.55	20241112	2.38	N	210980	1000	186 억	499353	N	N	59	N	N
101	20241112	130859	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7350	-160	5	-2.13	334575610	45396	70.94	7600	7600	7300	9760	5260	7510	7370.16	2.68	229	7996	7752	7626	7382	7256	7690	7320	186	2250	1000	4650	10	1	18617382	1368	1.72	0.23	12	0.24	4261.00	31495.00	19668	20231208	-62.63	7300	20241112	0.68	18364	-59.98	20240111	7300	0.68	20241112	34700	-78.82	20231208	7300	0.68	20241112	2.38	N	210980	1000	186 억	499353	N	N	59	N	N
102	20241112	120856	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7360	-150	5	-2.00	264771620	35864	56.04	7600	7600	7300	9760	5260	7510	7382.66	2.68	-422	7996	7752	7626	7382	7256	7690	7320	186	2250	1000	4650	10	1	18617382	1370	1.73	0.23	12	0.19	4261.00	31495.00	19668	20231208	-62.58	7300	20241112	0.82	18364	-59.92	20240111	7300	0.82	20241112	34700	-78.79	20231208	7300	0.82	20241112	2.38	N	210980	1000	186 억	499353	N	N	59	N	N
103	20241112	110854	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7410	-100	5	-1.33	220329980	29832	46.62	7600	7600	7300	9760	5260	7510	7385.69	2.68	-428	7996	7752	7626	7382	7256	7690	7320	186	2250	1000	4650	10	1	18617382	1380	1.74	0.24	12	0.16	4261.00	31495.00	19668	20231208	-62.32	7300	20241112	1.51	18364	-59.65	20240111	7300	1.51	20241112	34700	-78.65	20231208	7300	1.51	20241112	2.38	N	210980	1000	186 억	499353	N	N	59	N	N
104	20241112	100852	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7370	-140	5	-1.86	173410890	23487	36.70	7600	7600	7300	9760	5260	7510	7383.27	2.68	-2428	7996	7752	7626	7382	7256	7690	7320	186	2250	1000	4650	10	1	18617382	1372	1.73	0.23	12	0.13	4261.00	31495.00	19668	20231208	-62.53	7300	20241112	0.96	18364	-59.87	20240111	7300	0.96	20241112	34700	-78.76	20231208	7300	0.96	20241112	2.38	N	210980	1000	186 억	499353	N	N	59	N	N
105	20241112	090852	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7500	-10	5	-0.13	11428800	1520	2.38	7600	7600	7500	9760	5260	7510	7518.95	2.68	-963	7996	7752	7626	7382	7256	7690	7320	186	2250	1000	4650	10	1	18617382	1396	1.76	0.24	12	0.01	4261.00	31495.00	19668	20231208	-61.87	7500	20241112	0.00	18364	-59.16	20240111	7500	0.00	20241112	34700	-78.39	20231208	7500	0.00	20241112	2.38	N	210980	1000	186 억	499353	N	N	59	N	N
106	20241111	160846	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7510	-230	5	-2.97	483133830	63695	157.34	7750	7870	7500	10060	5420	7740	7585.43	2.72	-6162	7846	7792	7746	7692	7646	7820	7720	186	2320	1000	4790	10	1	18617382	1398	1.76	0.24	12	0.34	4261.00	31495.00	19668	20231208	-61.82	7500	20241111	0.13	18364	-59.10	20240111	7500	0.13	20241111	34700	-78.36	20231208	7500	0.13	20241111	2.39	N	210980	1000	186 억	505625	N	N	59	N	N
107	20241111	150910	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7510	-230	5	-2.97	472009670	62214	153.68	7750	7870	7500	10060	5420	7740	7586.87	2.72	-5951	7846	7792	7746	7692	7646	7820	7720	186	2320	1000	4790	10	1	18617382	1398	1.76	0.24	12	0.33	4261.00	31495.00	19668	20231208	-61.82	7500	20241111	0.13	18364	-59.10	20240111	7500	0.13	20241111	34700	-78.36	20231208	7500	0.13	20241111	2.39	N	210980	1000	186 억	505625	N	N	17	N	N
108	20241111	140859	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7510	-230	5	-2.97	439120930	57838	142.87	7750	7870	7500	10060	5420	7740	7592.26	2.72	-4734	7846	7792	7746	7692	7646	7820	7720	186	2320	1000	4790	10	1	18617382	1398	1.76	0.24	12	0.31	4261.00	31495.00	19668	20231208	-61.82	7500	20241111	0.13	18364	-59.10	20240111	7500	0.13	20241111	34700	-78.36	20231208	7500	0.13	20241111	2.39	N	210980	1000	186 억	505625	N	N	17	N	N
109	20241111	130856	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7520	-220	5	-2.84	387123780	50918	125.78	7750	7870	7500	10060	5420	7740	7602.89	2.72	-3900	7846	7792	7746	7692	7646	7820	7720	186	2320	1000	4790	10	1	18617382	1400	1.76	0.24	12	0.27	4261.00	31495.00	19668	20231208	-61.77	7500	20241111	0.27	18364	-59.05	20240111	7500	0.27	20241111	34700	-78.33	20231208	7500	0.27	20241111	2.39	N	210980	1000	186 억	505625	N	N	17	N	N
110	20241111	120853	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7580	-160	5	-2.07	348918240	45837	113.23	7750	7870	7510	10060	5420	7740	7612.15	2.72	-3942	7846	7792	7746	7692	7646	7820	7720	186	2320	1000	4790	10	1	18617382	1411	1.78	0.24	12	0.25	4261.00	31495.00	19668	20231208	-61.46	7510	20241111	0.93	18364	-58.72	20240111	7510	0.93	20241111	34700	-78.16	20231208	7510	0.93	20241111	2.39	N	210980	1000	186 억	505625	N	N	17	N	N
111	20241111	110851	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7610	-130	5	-1.68	205740820	26850	66.32	7750	7870	7600	10060	5420	7740	7662.60	2.72	-5431	7846	7792	7746	7692	7646	7820	7720	186	2320	1000	4790	10	1	18617382	1417	1.79	0.24	12	0.14	4261.00	31495.00	19668	20231208	-61.31	7600	20241111	0.13	18364	-58.56	20240111	7600	0.13	20241111	34700	-78.07	20231208	7600	0.13	20241111	2.39	N	210980	1000	186 억	505625	N	N	17	N	N
112	20241111	100845	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7640	-100	5	-1.29	124871960	16229	40.09	7750	7870	7610	10060	5420	7740	7694.37	2.72	-3979	7846	7792	7746	7692	7646	7820	7720	186	2320	1000	4790	10	1	18617382	1422	1.79	0.24	12	0.09	4261.00	31495.00	19668	20231208	-61.16	7610	20241111	0.39	18364	-58.40	20240111	7610	0.39	20241111	34700	-77.98	20231208	7610	0.39	20241111	2.39	N	210980	1000	186 억	505625	N	N	17	N	N
113	20241111	090842	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7790	50	2	0.65	34722030	4478	11.06	7750	7790	7690	10060	5420	7740	7753.91	2.72	-768	7846	7792	7746	7692	7646	7820	7720	186	2320	1000	4790	10	1	18617382	1450	1.83	0.25	12	0.02	4261.00	31495.00	19668	20231208	-60.39	7680	20241107	1.43	18364	-57.58	20240111	7680	1.43	20241107	34700	-77.55	20231208	7680	1.43	20241107	2.39	N	210980	1000	186 억	505625	N	N	17	N	N
114	20241108	160837	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7740	20	2	0.26	308751040	39870	40.22	7700	7800	7700	10030	5410	7720	7743.94	2.67	7703	8093	7906	7793	7606	7493	7850	7550	186	2310	1000	4780	10	1	18617382	1441	1.82	0.25	12	0.21	4261.00	31495.00	19668	20231208	-60.65	7680	20241107	0.78	18364	-57.85	20240111	7680	0.78	20241107	34700	-77.69	20231208	7680	0.78	20241107	2.38	N	210980	1000	186 억	497862	N	N	17	N	N
115	20241108	150847	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7710	-10	5	-0.13	295506830	38154	38.49	7700	7800	7700	10030	5410	7720	7745.11	2.67	8223	8093	7906	7793	7606	7493	7850	7550	186	2310	1000	4780	10	1	18617382	1435	1.81	0.24	12	0.20	4261.00	31495.00	19668	20231208	-60.80	7680	20241107	0.39	18364	-58.02	20240111	7680	0.39	20241107	34700	-77.78	20231208	7680	0.39	20241107	2.38	N	210980	1000	186 억	497862	N	N	10	N	N
116	20241108	140845	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7730	10	2	0.13	252497000	32582	32.87	7700	7800	7700	10030	5410	7720	7749.59	2.67	7844	8093	7906	7793	7606	7493	7850	7550	186	2310	1000	4780	10	1	18617382	1439	1.81	0.25	12	0.18	4261.00	31495.00	19668	20231208	-60.70	7680	20241107	0.65	18364	-57.91	20240111	7680	0.65	20241107	34700	-77.72	20231208	7680	0.65	20241107	2.38	N	210980	1000	186 억	497862	N	N	10	N	N
117	20241108	130847	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7770	50	2	0.65	217087000	28001	28.25	7700	7800	7700	10030	5410	7720	7752.83	2.67	7869	8093	7906	7793	7606	7493	7850	7550	186	2310	1000	4780	10	1	18617382	1447	1.82	0.25	12	0.15	4261.00	31495.00	19668	20231208	-60.49	7680	20241107	1.17	18364	-57.69	20240111	7680	1.17	20241107	34700	-77.61	20231208	7680	1.17	20241107	2.38	N	210980	1000	186 억	497862	N	N	10	N	N
118	20241108	120846	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7750	30	2	0.39	176493660	22757	22.96	7700	7800	7700	10030	5410	7720	7755.58	2.67	7900	8093	7906	7793	7606	7493	7850	7550	186	2310	1000	4780	10	1	18617382	1443	1.82	0.25	12	0.12	4261.00	31495.00	19668	20231208	-60.60	7680	20241107	0.91	18364	-57.80	20240111	7680	0.91	20241107	34700	-77.67	20231208	7680	0.91	20241107	2.38	N	210980	1000	186 억	497862	N	N	10	N	N
119	20241108	110845	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7780	60	2	0.78	143113460	18452	18.62	7700	7800	7700	10030	5410	7720	7755.99	2.67	7281	8093	7906	7793	7606	7493	7850	7550	186	2310	1000	4780	10	1	18617382	1448	1.83	0.25	12	0.10	4261.00	31495.00	19668	20231208	-60.44	7680	20241107	1.30	18364	-57.63	20240111	7680	1.30	20241107	34700	-77.58	20231208	7680	1.30	20241107	2.38	N	210980	1000	186 억	497862	N	N	10	N	N
120	20241108	100855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7780	60	2	0.78	104442960	13478	13.60	7700	7800	7700	10030	5410	7720	7749.14	2.67	6712	8093	7906	7793	7606	7493	7850	7550	186	2310	1000	4780	10	1	18617382	1448	1.83	0.25	12	0.07	4261.00	31495.00	19668	20231208	-60.44	7680	20241107	1.30	18364	-57.63	20240111	7680	1.30	20241107	34700	-77.58	20231208	7680	1.30	20241107	2.38	N	210980	1000	186 억	497862	N	N	10	N	N
121	20241108	090839	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7780	60	2	0.78	45088850	5823	5.87	7700	7790	7700	10030	5410	7720	7743.23	2.67	3542	8093	7906	7793	7606	7493	7850	7550	186	2310	1000	4780	10	1	18617382	1448	1.83	0.25	12	0.03	4261.00	31495.00	19668	20231208	-60.44	7680	20241107	1.30	18364	-57.63	20240111	7680	1.30	20241107	34700	-77.58	20231208	7680	1.30	20241107	2.38	N	210980	1000	186 억	497862	N	N	10	N	N
122	20241107	160838	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7720	-250	5	-3.14	762806100	98274	195.40	7980	7980	7680	10360	5580	7970	7762.03	2.85	-33114	8270	8120	8010	7860	7750	8065	7805	186	2390	1000	4940	10	1	18617382	1437	1.81	0.25	12	0.53	4261.00	31495.00	19668	20231208	-60.75	7680	20241107	0.52	18364	-57.96	20240111	7680	0.52	20241107	34700	-77.75	20231208	7680	0.52	20241107	2.40	N	210980	1000	186 억	531013	N	N	10	N	N
123	20241107	150843	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7730	-240	5	-3.01	716259410	92253	183.42	7980	7980	7680	10360	5580	7970	7764.08	2.85	-31312	8270	8120	8010	7860	7750	8065	7805	186	2390	1000	4940	10	1	18617382	1439	1.81	0.25	12	0.50	4261.00	31495.00	19668	20231208	-60.70	7680	20241107	0.65	18364	-57.91	20240111	7680	0.65	20241107	34700	-77.72	20231208	7680	0.65	20241107	2.40	N	210980	1000	186 억	531013	N	N	353	N	N
124	20241107	140846	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7740	-230	5	-2.89	651663960	83892	166.80	7980	7980	7680	10360	5580	7970	7767.89	2.85	-27818	8270	8120	8010	7860	7750	8065	7805	186	2390	1000	4940	10	1	18617382	1441	1.82	0.25	12	0.45	4261.00	31495.00	19668	20231208	-60.65	7680	20241107	0.78	18364	-57.85	20240111	7680	0.78	20241107	34700	-77.69	20231208	7680	0.78	20241107	2.40	N	210980	1000	186 억	531013	N	N	353	N	N
125	20241107	130847	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7740	-230	5	-2.89	583872410	75138	149.39	7980	7980	7680	10360	5580	7970	7770.67	2.85	-24722	8270	8120	8010	7860	7750	8065	7805	186	2390	1000	4940	10	1	18617382	1441	1.82	0.25	12	0.40	4261.00	31495.00	19668	20231208	-60.65	7680	20241107	0.78	18364	-57.85	20240111	7680	0.78	20241107	34700	-77.69	20231208	7680	0.78	20241107	2.40	N	210980	1000	186 억	531013	N	N	353	N	N
126	20241107	120842	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7770	-200	5	-2.51	539807310	69456	138.10	7980	7980	7680	10360	5580	7970	7771.93	2.85	-22858	8270	8120	8010	7860	7750	8065	7805	186	2390	1000	4940	10	1	18617382	1447	1.82	0.25	12	0.37	4261.00	31495.00	19668	20231208	-60.49	7680	20241107	1.17	18364	-57.69	20240111	7680	1.17	20241107	34700	-77.61	20231208	7680	1.17	20241107	2.40	N	210980	1000	186 억	531013	N	N	353	N	N
127	20241107	110840	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7720	-250	5	-3.14	467629670	60117	119.53	7980	7980	7680	10360	5580	7970	7778.66	2.85	-20487	8270	8120	8010	7860	7750	8065	7805	186	2390	1000	4940	10	1	18617382	1437	1.81	0.25	12	0.32	4261.00	31495.00	19668	20231208	-60.75	7680	20241107	0.52	18364	-57.96	20240111	7680	0.52	20241107	34700	-77.75	20231208	7680	0.52	20241107	2.40	N	210980	1000	186 억	531013	N	N	353	N	N
128	20241107	100840	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7770	-200	5	-2.51	245142080	31327	62.29	7980	7980	7750	10360	5580	7970	7825.27	2.85	-12577	8270	8120	8010	7860	7750	8065	7805	186	2390	1000	4940	10	1	18617382	1447	1.82	0.25	12	0.17	4261.00	31495.00	19668	20231208	-60.49	7750	20241107	0.26	18364	-57.69	20240111	7750	0.26	20241107	34700	-77.61	20231208	7750	0.26	20241107	2.40	N	210980	1000	186 억	531013	N	N	353	N	N
129	20241107	090840	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	7830	-140	5	-1.76	54615940	6948	13.81	7980	7980	7830	10360	5580	7970	7860.67	2.85	-6112	8270	8120	8010	7860	7750	8065	7805	186	2390	1000	4940	10	1	18617382	1458	1.84	0.25	12	0.04	4261.00	31495.00	19668	20231208	-60.19	7830	20241107	0.00	18364	-57.36	20240111	7830	0.00	20241107	34700	-77.44	20231208	7830	0.00	20241107	2.40	N	210980	1000	186 억	531013	N	N	353	N	N
130	20241106	160848	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7970	-130	5	-1.60	392405660	48990	101.76	8080	8160	7900	10530	5670	8100	8009.92	2.90	-9342	8366	8232	8096	7962	7826	8300	8030	186	2430	1000	5020	10	1	18617382	1484	1.87	0.25	12	0.26	4261.00	31495.00	19668	20231208	-59.48	7840	20241028	1.66	18364	-56.60	20240111	7840	1.66	20241028	34700	-77.03	20231208	7840	1.66	20241028	2.38	N	210980	1000	186 억	540258	N	N	353	N	N
131	20241106	150914	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7950	-150	5	-1.85	366913100	45784	95.10	8080	8160	7900	10530	5670	8100	8014.00	2.90	-8009	8366	8232	8096	7962	7826	8300	8030	186	2430	1000	5020	10	1	18617382	1480	1.87	0.25	12	0.25	4261.00	31495.00	19668	20231208	-59.58	7840	20241028	1.40	18364	-56.71	20240111	7840	1.40	20241028	34700	-77.09	20231208	7840	1.40	20241028	2.38	N	210980	1000	186 억	540258	N	N	7	N	N
132	20241106	140905	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7960	-140	5	-1.73	298178990	37113	77.09	8080	8160	7930	10530	5670	8100	8034.35	2.90	-5936	8366	8232	8096	7962	7826	8300	8030	186	2430	1000	5020	10	1	18617382	1482	1.87	0.25	12	0.20	4261.00	31495.00	19668	20231208	-59.53	7840	20241028	1.53	18364	-56.65	20240111	7840	1.53	20241028	34700	-77.06	20231208	7840	1.53	20241028	2.38	N	210980	1000	186 억	540258	N	N	7	N	N
133	20241106	130916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8030	-70	5	-0.86	221941380	27535	57.19	8080	8160	7990	10530	5670	8100	8060.34	2.90	-2720	8366	8232	8096	7962	7826	8300	8030	186	2430	1000	5020	10	1	18617382	1495	1.88	0.25	12	0.15	4261.00	31495.00	19668	20231208	-59.17	7840	20241028	2.42	18364	-56.27	20240111	7840	2.42	20241028	34700	-76.86	20231208	7840	2.42	20241028	2.38	N	210980	1000	186 억	540258	N	N	7	N	N
134	20241106	120846	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8090	-10	5	-0.12	141342720	17483	36.31	8080	8160	8040	10530	5670	8100	8084.58	2.90	888	8366	8232	8096	7962	7826	8300	8030	186	2430	1000	5020	10	1	18617382	1506	1.90	0.26	12	0.09	4261.00	31495.00	19668	20231208	-58.87	7840	20241028	3.19	18364	-55.95	20240111	7840	3.19	20241028	34700	-76.69	20231208	7840	3.19	20241028	2.38	N	210980	1000	186 억	540258	N	N	7	N	N
135	20241106	110849	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8090	-10	5	-0.12	96679450	11946	24.81	8080	8160	8040	10530	5670	8100	8093.04	2.90	2105	8366	8232	8096	7962	7826	8300	8030	186	2430	1000	5020	10	1	18617382	1506	1.90	0.26	12	0.06	4261.00	31495.00	19668	20231208	-58.87	7840	20241028	3.19	18364	-55.95	20240111	7840	3.19	20241028	34700	-76.69	20231208	7840	3.19	20241028	2.38	N	210980	1000	186 억	540258	N	N	7	N	N
136	20241106	100856	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8100	0	3	0.00	65261220	8064	16.75	8080	8160	8040	10530	5670	8100	8092.91	2.90	1124	8366	8232	8096	7962	7826	8300	8030	186	2430	1000	5020	10	1	18617382	1508	1.90	0.26	12	0.04	4261.00	31495.00	19668	20231208	-58.82	7840	20241028	3.32	18364	-55.89	20240111	7840	3.32	20241028	34700	-76.66	20231208	7840	3.32	20241028	2.38	N	210980	1000	186 억	540258	N	N	7	N	N
137	20241106	090849	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8070	-30	5	-0.37	12564470	1557	3.23	8080	8140	8060	10530	5670	8100	8069.67	2.90	639	8366	8232	8096	7962	7826	8300	8030	186	2430	1000	5020	10	1	18617382	1502	1.89	0.26	12	0.01	4261.00	31495.00	19668	20231208	-58.97	7840	20241028	2.93	18364	-56.06	20240111	7840	2.93	20241028	34700	-76.74	20231208	7840	2.93	20241028	2.38	N	210980	1000	186 억	540258	N	N	7	N	N
138	20241105	160824	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8100	110	2	1.38	384903080	47588	106.77	7960	8230	7960	10380	5600	7990	8088.24	2.85	9314	8070	8030	7970	7930	7870	8000	7900	186	2390	1000	4950	10	1	18617382	1508	1.90	0.26	12	0.26	4261.00	31495.00	19668	20231208	-58.82	7840	20241028	3.32	18364	-55.89	20240111	7840	3.32	20241028	34700	-76.66	20231208	7840	3.32	20241028	2.38	N	210980	1000	186 억	531004	N	N	7	N	N
139	20241105	150842	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8090	100	2	1.25	368782090	45595	102.30	7960	8230	7960	10380	5600	7990	8088.21	2.85	9233	8070	8030	7970	7930	7870	8000	7900	186	2390	1000	4950	10	1	18617382	1506	1.90	0.26	12	0.24	4261.00	31495.00	19668	20231208	-58.87	7840	20241028	3.19	18364	-55.95	20240111	7840	3.19	20241028	34700	-76.69	20231208	7840	3.19	20241028	2.38	N	210980	1000	186 억	531004	N	N	59	N	N
140	20241105	140837	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8010	20	2	0.25	327711540	40494	90.85	7960	8230	7960	10380	5600	7990	8092.84	2.85	6132	8070	8030	7970	7930	7870	8000	7900	186	2390	1000	4950	10	1	18617382	1491	1.88	0.25	12	0.22	4261.00	31495.00	19668	20231208	-59.27	7840	20241028	2.17	18364	-56.38	20240111	7840	2.17	20241028	34700	-76.92	20231208	7840	2.17	20241028	2.38	N	210980	1000	186 억	531004	N	N	59	N	N
141	20241105	130843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8100	110	2	1.38	292283420	36086	80.96	7960	8230	7960	10380	5600	7990	8099.63	2.85	5553	8070	8030	7970	7930	7870	8000	7900	186	2390	1000	4950	10	1	18617382	1508	1.90	0.26	12	0.19	4261.00	31495.00	19668	20231208	-58.82	7840	20241028	3.32	18364	-55.89	20240111	7840	3.32	20241028	34700	-76.66	20231208	7840	3.32	20241028	2.38	N	210980	1000	186 억	531004	N	N	59	N	N
142	20241105	120834	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8080	90	2	1.13	254968410	31474	70.61	7960	8230	7960	10380	5600	7990	8100.92	2.85	5602	8070	8030	7970	7930	7870	8000	7900	186	2390	1000	4950	10	1	18617382	1504	1.90	0.26	12	0.17	4261.00	31495.00	19668	20231208	-58.92	7840	20241028	3.06	18364	-56.00	20240111	7840	3.06	20241028	34700	-76.71	20231208	7840	3.06	20241028	2.38	N	210980	1000	186 억	531004	N	N	59	N	N
143	20241105	110823	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8110	120	2	1.50	212797720	26263	58.92	7960	8230	7960	10380	5600	7990	8102.57	2.85	5309	8070	8030	7970	7930	7870	8000	7900	186	2390	1000	4950	10	1	18617382	1510	1.90	0.26	12	0.14	4261.00	31495.00	19668	20231208	-58.77	7840	20241028	3.44	18364	-55.84	20240111	7840	3.44	20241028	34700	-76.63	20231208	7840	3.44	20241028	2.38	N	210980	1000	186 억	531004	N	N	59	N	N
144	20241105	100831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8120	130	2	1.63	143610260	17734	39.79	7960	8230	7960	10380	5600	7990	8098.02	2.85	4623	8070	8030	7970	7930	7870	8000	7900	186	2390	1000	4950	10	1	18617382	1512	1.91	0.26	12	0.10	4261.00	31495.00	19668	20231208	-58.71	7840	20241028	3.57	18364	-55.78	20240111	7840	3.57	20241028	34700	-76.60	20231208	7840	3.57	20241028	2.38	N	210980	1000	186 억	531004	N	N	59	N	N
145	20241105	090828	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7990	0	3	0.00	7188790	900	2.02	7960	8040	7960	10380	5600	7990	7987.54	2.85	648	8070	8030	7970	7930	7870	8000	7900	186	2390	1000	4950	10	1	18617382	1488	1.88	0.25	12	0.00	4261.00	31495.00	19668	20231208	-59.38	7840	20241028	1.91	18364	-56.49	20240111	7840	1.91	20241028	34700	-76.97	20231208	7840	1.91	20241028	2.38	N	210980	1000	186 억	531004	N	N	59	N	N
146	20241104	160824	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7990	50	2	0.63	354727180	44553	177.53	8000	8010	7910	10320	5560	7940	7961.91	2.83	4491	8126	8032	7976	7882	7826	8080	7930	186	2380	1000	4920	10	1	18617382	1488	1.88	0.25	12	0.24	4261.00	31495.00	19668	20231208	-59.38	7840	20241028	1.91	18364	-56.49	20240111	7840	1.91	20241028	34700	-76.97	20231208	7840	1.91	20241028	2.39	N	210980	1000	186 억	526461	N	N	59	N	N
147	20241104	150838	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7970	30	2	0.38	334013920	41959	167.19	8000	8010	7910	10320	5560	7940	7960.48	2.83	3895	8126	8032	7976	7882	7826	8080	7930	186	2380	1000	4920	10	1	18617382	1484	1.87	0.25	12	0.23	4261.00	31495.00	19668	20231208	-59.48	7840	20241028	1.66	18364	-56.60	20240111	7840	1.66	20241028	34700	-77.03	20231208	7840	1.66	20241028	2.39	N	210980	1000	186 억	526461	N	N	22	N	N
148	20241104	140825	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7990	50	2	0.63	292656300	36767	146.51	8000	8010	7910	10320	5560	7940	7959.75	2.83	2444	8126	8032	7976	7882	7826	8080	7930	186	2380	1000	4920	10	1	18617382	1488	1.88	0.25	12	0.20	4261.00	31495.00	19668	20231208	-59.38	7840	20241028	1.91	18364	-56.49	20240111	7840	1.91	20241028	34700	-76.97	20231208	7840	1.91	20241028	2.39	N	210980	1000	186 억	526461	N	N	22	N	N
149	20241104	130805	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7980	40	2	0.50	221759890	27880	111.09	8000	8000	7910	10320	5560	7940	7954.09	2.83	1088	8126	8032	7976	7882	7826	8080	7930	186	2380	1000	4920	10	1	18617382	1486	1.87	0.25	12	0.15	4261.00	31495.00	19668	20231208	-59.43	7840	20241028	1.79	18364	-56.55	20240111	7840	1.79	20241028	34700	-77.00	20231208	7840	1.79	20241028	2.39	N	210980	1000	186 억	526461	N	N	22	N	N
150	20241104	120814	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7980	40	2	0.50	182677400	22971	91.53	8000	8000	7910	10320	5560	7940	7952.52	2.83	329	8126	8032	7976	7882	7826	8080	7930	186	2380	1000	4920	10	1	18617382	1486	1.87	0.25	12	0.12	4261.00	31495.00	19668	20231208	-59.43	7840	20241028	1.79	18364	-56.55	20240111	7840	1.79	20241028	34700	-77.00	20231208	7840	1.79	20241028	2.39	N	210980	1000	186 억	526461	N	N	22	N	N
151	20241104	110807	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7990	50	2	0.63	140057890	17617	70.20	8000	8000	7910	10320	5560	7940	7950.16	2.83	-1961	8126	8032	7976	7882	7826	8080	7930	186	2380	1000	4920	10	1	18617382	1488	1.88	0.25	12	0.09	4261.00	31495.00	19668	20231208	-59.38	7840	20241028	1.91	18364	-56.49	20240111	7840	1.91	20241028	34700	-76.97	20231208	7840	1.91	20241028	2.39	N	210980	1000	186 억	526461	N	N	22	N	N
152	20241104	100758	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7960	20	2	0.25	102599010	12910	51.44	8000	8000	7910	10320	5560	7940	7947.25	2.83	-2119	8126	8032	7976	7882	7826	8080	7930	186	2380	1000	4920	10	1	18617382	1482	1.87	0.25	12	0.07	4261.00	31495.00	19668	20231208	-59.53	7840	20241028	1.53	18364	-56.65	20240111	7840	1.53	20241028	34700	-77.06	20231208	7840	1.53	20241028	2.39	N	210980	1000	186 억	526461	N	N	22	N	N
153	20241104	090809	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7980	40	2	0.50	8612640	1079	4.30	8000	8000	7960	10320	5560	7940	7982.06	2.83	-463	8126	8032	7976	7882	7826	8080	7930	186	2380	1000	4920	10	1	18617382	1486	1.87	0.25	12	0.01	4261.00	31495.00	19668	20231208	-59.43	7840	20241028	1.79	18364	-56.55	20240111	7840	1.79	20241028	34700	-77.00	20231208	7840	1.79	20241028	2.39	N	210980	1000	186 억	526461	N	N	22	N	N
154	20241101	160742	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7940	-60	5	-0.75	199316050	24983	111.41	7920	8070	7920	10400	5600	8000	7978.07	2.85	-3322	8140	8070	7990	7920	7840	8105	7955	186	2400	1000	4960	10	1	18617382	1478	1.86	0.25	12	0.13	4261.00	31495.00	19668	20231208	-59.63	7840	20241028	1.28	18364	-56.76	20240111	7840	1.28	20241028	34700	-77.12	20231208	7840	1.28	20241028	2.38	N	210980	1000	186 억	529756	N	N	22	N	N
155	20241101	150759	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7950	-50	5	-0.62	177251510	22202	99.01	7920	8070	7920	10400	5600	8000	7983.58	2.85	-2981	8140	8070	7990	7920	7840	8105	7955	186	2400	1000	4960	10	1	18617382	1480	1.87	0.25	12	0.12	4261.00	31495.00	19668	20231208	-59.58	7840	20241028	1.40	18364	-56.71	20240111	7840	1.40	20241028	34700	-77.09	20231208	7840	1.40	20241028	2.38	N	210980	1000	186 억	529756	N	N	27	N	N
156	20241101	140733	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8000	0	3	0.00	131674270	16480	73.49	7920	8070	7920	10400	5600	8000	7989.94	2.85	8	8140	8070	7990	7920	7840	8105	7955	186	2400	1000	4960	10	1	18617382	1489	1.88	0.25	12	0.09	4261.00	31495.00	19668	20231208	-59.32	7840	20241028	2.04	18364	-56.44	20240111	7840	2.04	20241028	34700	-76.95	20231208	7840	2.04	20241028	2.38	N	210980	1000	186 억	529756	N	N	27	N	N
157	20241101	130912	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8030	30	2	0.38	110994250	13889	61.94	7920	8070	7920	10400	5600	8000	7991.52	2.85	888	8140	8070	7990	7920	7840	8105	7955	186	2400	1000	4960	10	1	18617382	1495	1.88	0.25	12	0.07	4261.00	31495.00	19668	20231208	-59.17	7840	20241028	2.42	18364	-56.27	20240111	7840	2.42	20241028	34700	-76.86	20231208	7840	2.42	20241028	2.38	N	210980	1000	186 억	529756	N	N	27	N	N
158	20241101	120913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8020	20	2	0.25	90469440	11328	50.52	7920	8070	7920	10400	5600	8000	7986.35	2.85	1065	8140	8070	7990	7920	7840	8105	7955	186	2400	1000	4960	10	1	18617382	1493	1.88	0.25	12	0.06	4261.00	31495.00	19668	20231208	-59.22	7840	20241028	2.30	18364	-56.33	20240111	7840	2.30	20241028	34700	-76.89	20231208	7840	2.30	20241028	2.38	N	210980	1000	186 억	529756	N	N	27	N	N
159	20241101	110909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8020	20	2	0.25	62821830	7866	35.08	7920	8070	7920	10400	5600	8000	7986.50	2.85	981	8140	8070	7990	7920	7840	8105	7955	186	2400	1000	4960	10	1	18617382	1493	1.88	0.25	12	0.04	4261.00	31495.00	19668	20231208	-59.22	7840	20241028	2.30	18364	-56.33	20240111	7840	2.30	20241028	34700	-76.89	20231208	7840	2.30	20241028	2.38	N	210980	1000	186 억	529756	N	N	27	N	N
160	20241101	100910	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8000	0	3	0.00	28528930	3570	15.92	7920	8070	7920	10400	5600	8000	7991.29	2.85	155	8140	8070	7990	7920	7840	8105	7955	186	2400	1000	4960	10	1	18617382	1489	1.88	0.25	12	0.02	4261.00	31495.00	19668	20231208	-59.32	7840	20241028	2.04	18364	-56.44	20240111	7840	2.04	20241028	34700	-76.95	20231208	7840	2.04	20241028	2.38	N	210980	1000	186 억	529756	N	N	27	N	N
161	20241101	090908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8020	20	2	0.25	4389090	552	2.46	7920	8070	7920	10400	5600	8000	7950.98	2.85	34	8140	8070	7990	7920	7840	8105	7955	186	2400	1000	4960	10	1	18617382	1493	1.88	0.25	12	0.00	4261.00	31495.00	19668	20231208	-59.22	7840	20241028	2.30	18364	-56.33	20240111	7840	2.30	20241028	34700	-76.89	20231208	7840	2.30	20241028	2.38	N	210980	1000	186 억	529756	N	N	27	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History