KissMeData/035510/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8890	-100	5	-1.11	144042630	16164	155.45	8990	9050	8860	11680	6300	8990	8911.32	1.10	-6639	9150	9070	9010	8930	8870	9040	8900	86	2690	500	6650	10	1	17200000	1529	5.02	0.36	12	0.09	1770.00	24729.00	14150	20240131	-37.17	8760	20240805	1.48	14150	-37.17	20240131	8760	1.48	20240805	14150	-37.17	20240131	8760	1.48	20240805	1.09	N	035510	500	86 억	189249	N	N	7	N	N
3	20241129	150453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8930	-60	5	-0.67	134710380	15114	145.35	8990	9050	8860	11680	6300	8990	8912.95	1.10	-6655	9150	9070	9010	8930	8870	9040	8900	86	2690	500	6650	10	1	17200000	1536	5.05	0.36	12	0.09	1770.00	24729.00	14150	20240131	-36.89	8760	20240805	1.94	14150	-36.89	20240131	8760	1.94	20240805	14150	-36.89	20240131	8760	1.94	20240805	1.09	N	035510	500	86 억	189249	N	N	7	N	N
4	20241129	140452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8900	-90	5	-1.00	106771440	11979	115.20	8990	9050	8860	11680	6300	8990	8913.22	1.10	-5762	9150	9070	9010	8930	8870	9040	8900	86	2690	500	6650	10	1	17200000	1531	5.03	0.36	12	0.07	1770.00	24729.00	14150	20240131	-37.10	8760	20240805	1.60	14150	-37.10	20240131	8760	1.60	20240805	14150	-37.10	20240131	8760	1.60	20240805	1.09	N	035510	500	86 억	189249	N	N	7	N	N
5	20241129	130452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8890	-100	5	-1.11	101613470	11399	109.63	8990	9050	8860	11680	6300	8990	8914.24	1.10	-5444	9150	9070	9010	8930	8870	9040	8900	86	2690	500	6650	10	1	17200000	1529	5.02	0.36	12	0.07	1770.00	24729.00	14150	20240131	-37.17	8760	20240805	1.48	14150	-37.17	20240131	8760	1.48	20240805	14150	-37.17	20240131	8760	1.48	20240805	1.09	N	035510	500	86 억	189249	N	N	7	N	N
6	20241129	120455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8900	-90	5	-1.00	89228390	10008	96.25	8990	9050	8860	11680	6300	8990	8915.71	1.10	-4891	9150	9070	9010	8930	8870	9040	8900	86	2690	500	6650	10	1	17200000	1531	5.03	0.36	12	0.06	1770.00	24729.00	14150	20240131	-37.10	8760	20240805	1.60	14150	-37.10	20240131	8760	1.60	20240805	14150	-37.10	20240131	8760	1.60	20240805	1.09	N	035510	500	86 억	189249	N	N	7	N	N
7	20241129	110454	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8870	-120	5	-1.33	72333910	8107	77.97	8990	9050	8860	11680	6300	8990	8922.40	1.10	-4203	9150	9070	9010	8930	8870	9040	8900	86	2690	500	6650	10	1	17200000	1526	5.01	0.36	12	0.05	1770.00	24729.00	14150	20240131	-37.31	8760	20240805	1.26	14150	-37.31	20240131	8760	1.26	20240805	14150	-37.31	20240131	8760	1.26	20240805	1.09	N	035510	500	86 억	189249	N	N	7	N	N
8	20241129	100452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8880	-110	5	-1.22	53585090	5996	57.66	8990	9050	8880	11680	6300	8990	8936.81	1.10	-4060	9150	9070	9010	8930	8870	9040	8900	86	2690	500	6650	10	1	17200000	1527	5.02	0.36	12	0.03	1770.00	24729.00	14150	20240131	-37.24	8760	20240805	1.37	14150	-37.24	20240131	8760	1.37	20240805	14150	-37.24	20240131	8760	1.37	20240805	1.09	N	035510	500	86 억	189249	N	N	7	N	N
9	20241129	090452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8990	0	3	0.00	3785100	421	4.05	8990	9050	8980	11680	6300	8990	8990.74	1.10	-18	9150	9070	9010	8930	8870	9040	8900	86	2690	500	6650	10	1	17200000	1546	5.08	0.36	12	0.00	1770.00	24729.00	14150	20240131	-36.47	8760	20240805	2.63	14150	-36.47	20240131	8760	2.63	20240805	14150	-36.47	20240131	8760	2.63	20240805	1.09	N	035510	500	86 억	189249	N	N	7	N	N
10	20241128	160448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8990	20	2	0.22	93303290	10335	48.96	9040	9090	8950	11660	6280	8970	9027.89	1.09	-756	9156	9062	8996	8902	8836	9030	8870	86	2690	500	6630	10	1	17200000	1546	5.08	0.36	12	0.06	1770.00	24729.00	14150	20240131	-36.47	8760	20240805	2.63	14150	-36.47	20240131	8760	2.63	20240805	14150	-36.47	20240131	8760	2.63	20240805	1.09	N	035510	500	86 억	188120	N	N	7	N	N
11	20241128	150456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9060	90	2	1.00	72107140	7979	37.80	9040	9090	8950	11660	6280	8970	9037.11	1.09	1131	9156	9062	8996	8902	8836	9030	8870	86	2690	500	6630	10	1	17200000	1558	5.12	0.37	12	0.05	1770.00	24729.00	14150	20240131	-35.97	8760	20240805	3.42	14150	-35.97	20240131	8760	3.42	20240805	14150	-35.97	20240131	8760	3.42	20240805	1.09	N	035510	500	86 억	188120	N	N	7	N	N
12	20241128	140457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9050	80	2	0.89	67710440	7493	35.50	9040	9090	8950	11660	6280	8970	9036.49	1.09	1072	9156	9062	8996	8902	8836	9030	8870	86	2690	500	6630	10	1	17200000	1557	5.11	0.37	12	0.04	1770.00	24729.00	14150	20240131	-36.04	8760	20240805	3.31	14150	-36.04	20240131	8760	3.31	20240805	14150	-36.04	20240131	8760	3.31	20240805	1.09	N	035510	500	86 억	188120	N	N	7	N	N
13	20241128	130453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9050	80	2	0.89	57654750	6381	30.23	9040	9090	8950	11660	6280	8970	9035.38	1.09	1028	9156	9062	8996	8902	8836	9030	8870	86	2690	500	6630	10	1	17200000	1557	5.11	0.37	12	0.04	1770.00	24729.00	14150	20240131	-36.04	8760	20240805	3.31	14150	-36.04	20240131	8760	3.31	20240805	14150	-36.04	20240131	8760	3.31	20240805	1.09	N	035510	500	86 억	188120	N	N	7	N	N
14	20241128	120457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9050	80	2	0.89	55556230	6149	29.13	9040	9090	8950	11660	6280	8970	9035.00	1.09	963	9156	9062	8996	8902	8836	9030	8870	86	2690	500	6630	10	1	17200000	1557	5.11	0.37	12	0.04	1770.00	24729.00	14150	20240131	-36.04	8760	20240805	3.31	14150	-36.04	20240131	8760	3.31	20240805	14150	-36.04	20240131	8760	3.31	20240805	1.09	N	035510	500	86 억	188120	N	N	7	N	N
15	20241128	110459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9060	90	2	1.00	52475270	5808	27.51	9040	9090	8950	11660	6280	8970	9035.00	1.09	973	9156	9062	8996	8902	8836	9030	8870	86	2690	500	6630	10	1	17200000	1558	5.12	0.37	12	0.03	1770.00	24729.00	14150	20240131	-35.97	8760	20240805	3.42	14150	-35.97	20240131	8760	3.42	20240805	14150	-35.97	20240131	8760	3.42	20240805	1.09	N	035510	500	86 억	188120	N	N	7	N	N
16	20241128	100456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9030	60	2	0.67	18925250	2100	9.95	9040	9040	8950	11660	6280	8970	9012.02	1.09	437	9156	9062	8996	8902	8836	9030	8870	86	2690	500	6630	10	1	17200000	1553	5.10	0.37	12	0.01	1770.00	24729.00	14150	20240131	-36.18	8760	20240805	3.08	14150	-36.18	20240131	8760	3.08	20240805	14150	-36.18	20240131	8760	3.08	20240805	1.09	N	035510	500	86 억	188120	N	N	7	N	N
17	20241128	090454	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9010	40	2	0.45	752970	84	0.40	9040	9040	8950	11660	6280	8970	8963.93	1.09	56	9156	9062	8996	8902	8836	9030	8870	86	2690	500	6630	10	1	17200000	1550	5.09	0.36	12	0.00	1770.00	24729.00	14150	20240131	-36.33	8760	20240805	2.85	14150	-36.33	20240131	8760	2.85	20240805	14150	-36.33	20240131	8760	2.85	20240805	1.09	N	035510	500	86 억	188120	N	N	7	N	N
18	20241127	160443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8970	-120	5	-1.32	187977390	20919	259.25	9090	9090	8930	11810	6370	9090	8985.96	1.11	-2262	9250	9170	9090	9010	8930	9210	9050	86	2720	500	6720	10	1	17200000	1543	5.07	0.36	12	0.12	1770.00	24729.00	14150	20240131	-36.61	8760	20240805	2.40	14150	-36.61	20240131	8760	2.40	20240805	14150	-36.61	20240131	8760	2.40	20240805	1.11	N	035510	500	86 억	190802	N	N	7	N	N
19	20241127	150451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9010	-80	5	-0.88	182155930	20271	251.22	9090	9090	8930	11810	6370	9090	8986.04	1.11	-2196	9250	9170	9090	9010	8930	9210	9050	86	2720	500	6720	10	1	17200000	1550	5.09	0.36	12	0.12	1770.00	24729.00	14150	20240131	-36.33	8760	20240805	2.85	14150	-36.33	20240131	8760	2.85	20240805	14150	-36.33	20240131	8760	2.85	20240805	1.11	N	035510	500	86 억	190802	N	N	5	N	N
20	20241127	140451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9000	-90	5	-0.99	177350330	19738	244.62	9090	9090	8930	11810	6370	9090	8985.22	1.11	-2050	9250	9170	9090	9010	8930	9210	9050	86	2720	500	6720	10	1	17200000	1548	5.08	0.36	12	0.11	1770.00	24729.00	14150	20240131	-36.40	8760	20240805	2.74	14150	-36.40	20240131	8760	2.74	20240805	14150	-36.40	20240131	8760	2.74	20240805	1.11	N	035510	500	86 억	190802	N	N	5	N	N
21	20241127	130447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8990	-100	5	-1.10	171263900	19061	236.23	9090	9090	8930	11810	6370	9090	8985.04	1.11	-1693	9250	9170	9090	9010	8930	9210	9050	86	2720	500	6720	10	1	17200000	1546	5.08	0.36	12	0.11	1770.00	24729.00	14150	20240131	-36.47	8760	20240805	2.63	14150	-36.47	20240131	8760	2.63	20240805	14150	-36.47	20240131	8760	2.63	20240805	1.11	N	035510	500	86 억	190802	N	N	5	N	N
22	20241127	120451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8990	-100	5	-1.10	125032060	13895	172.20	9090	9090	8930	11810	6370	9090	8998.35	1.11	-2660	9250	9170	9090	9010	8930	9210	9050	86	2720	500	6720	10	1	17200000	1546	5.08	0.36	12	0.08	1770.00	24729.00	14150	20240131	-36.47	8760	20240805	2.63	14150	-36.47	20240131	8760	2.63	20240805	14150	-36.47	20240131	8760	2.63	20240805	1.11	N	035510	500	86 억	190802	N	N	5	N	N
23	20241127	110451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8980	-110	5	-1.21	92773400	10311	127.79	9090	9090	8930	11810	6370	9090	8997.52	1.11	-2520	9250	9170	9090	9010	8930	9210	9050	86	2720	500	6720	10	1	17200000	1545	5.07	0.36	12	0.06	1770.00	24729.00	14150	20240131	-36.54	8760	20240805	2.51	14150	-36.54	20240131	8760	2.51	20240805	14150	-36.54	20240131	8760	2.51	20240805	1.11	N	035510	500	86 억	190802	N	N	5	N	N
24	20241127	100450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9010	-80	5	-0.88	49896200	5543	68.69	9090	9090	8930	11810	6370	9090	9001.66	1.11	-1633	9250	9170	9090	9010	8930	9210	9050	86	2720	500	6720	10	1	17200000	1550	5.09	0.36	12	0.03	1770.00	24729.00	14150	20240131	-36.33	8760	20240805	2.85	14150	-36.33	20240131	8760	2.85	20240805	14150	-36.33	20240131	8760	2.85	20240805	1.11	N	035510	500	86 억	190802	N	N	5	N	N
25	20241127	090448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9060	-30	5	-0.33	887910	98	1.21	9090	9090	9050	11810	6370	9090	9060.31	1.11	-17	9250	9170	9090	9010	8930	9210	9050	86	2720	500	6720	10	1	17200000	1558	5.12	0.37	12	0.00	1770.00	24729.00	14150	20240131	-35.97	8760	20240805	3.42	14150	-35.97	20240131	8760	3.42	20240805	14150	-35.97	20240131	8760	3.42	20240805	1.11	N	035510	500	86 억	190802	N	N	5	N	N
26	20241126	160447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9090	-10	5	-0.11	73308420	8069	18.10	9080	9170	9010	11830	6370	9100	9085.19	1.11	0	9613	9356	9113	8856	8613	9485	8985	86	2730	500	6730	10	1	17200000	1563	5.14	0.37	12	0.05	1770.00	24729.00	14150	20240131	-35.76	8760	20240805	3.77	14150	-35.76	20240131	8760	3.77	20240805	14150	-35.76	20240131	8760	3.77	20240805	1.11	N	035510	500	86 억	191308	N	N	5	N	N
27	20241126	150448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9090	-10	5	-0.11	69678550	7670	17.21	9080	9170	9010	11830	6370	9100	9084.56	1.11	-219	9613	9356	9113	8856	8613	9485	8985	86	2730	500	6730	10	1	17200000	1563	5.14	0.37	12	0.04	1770.00	24729.00	14150	20240131	-35.76	8760	20240805	3.77	14150	-35.76	20240131	8760	3.77	20240805	14150	-35.76	20240131	8760	3.77	20240805	1.11	N	035510	500	86 억	191308	N	N	3	N	N
28	20241126	140448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9110	10	2	0.11	67556890	7437	16.69	9080	9170	9010	11830	6370	9100	9083.89	1.11	-310	9613	9356	9113	8856	8613	9485	8985	86	2730	500	6730	10	1	17200000	1567	5.15	0.37	12	0.04	1770.00	24729.00	14150	20240131	-35.62	8760	20240805	4.00	14150	-35.62	20240131	8760	4.00	20240805	14150	-35.62	20240131	8760	4.00	20240805	1.11	N	035510	500	86 억	191308	N	N	3	N	N
29	20241126	130445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9100	0	3	0.00	66491440	7320	16.42	9080	9170	9010	11830	6370	9100	9083.53	1.11	-298	9613	9356	9113	8856	8613	9485	8985	86	2730	500	6730	10	1	17200000	1565	5.14	0.37	12	0.04	1770.00	24729.00	14150	20240131	-35.69	8760	20240805	3.88	14150	-35.69	20240131	8760	3.88	20240805	14150	-35.69	20240131	8760	3.88	20240805	1.11	N	035510	500	86 억	191308	N	N	3	N	N
30	20241126	120450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9150	50	2	0.55	56364860	6208	13.93	9080	9170	9010	11830	6370	9100	9079.39	1.11	11	9613	9356	9113	8856	8613	9485	8985	86	2730	500	6730	10	1	17200000	1574	5.17	0.37	12	0.04	1770.00	24729.00	14150	20240131	-35.34	8760	20240805	4.45	14150	-35.34	20240131	8760	4.45	20240805	14150	-35.34	20240131	8760	4.45	20240805	1.11	N	035510	500	86 억	191308	N	N	3	N	N
31	20241126	110454	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9140	40	2	0.44	52999920	5840	13.10	9080	9170	9010	11830	6370	9100	9075.33	1.11	-172	9613	9356	9113	8856	8613	9485	8985	86	2730	500	6730	10	1	17200000	1572	5.16	0.37	12	0.03	1770.00	24729.00	14150	20240131	-35.41	8760	20240805	4.34	14150	-35.41	20240131	8760	4.34	20240805	14150	-35.41	20240131	8760	4.34	20240805	1.11	N	035510	500	86 억	191308	N	N	3	N	N
32	20241126	100452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9060	-40	5	-0.44	36187030	3992	8.96	9080	9140	9010	11830	6370	9100	9064.89	1.11	-421	9613	9356	9113	8856	8613	9485	8985	86	2730	500	6730	10	1	17200000	1558	5.12	0.37	12	0.02	1770.00	24729.00	14150	20240131	-35.97	8760	20240805	3.42	14150	-35.97	20240131	8760	3.42	20240805	14150	-35.97	20240131	8760	3.42	20240805	1.11	N	035510	500	86 억	191308	N	N	3	N	N
33	20241126	090448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9100	0	3	0.00	6604910	727	1.63	9080	9130	9010	11830	6370	9100	9085.16	1.11	-598	9613	9356	9113	8856	8613	9485	8985	86	2730	500	6730	10	1	17200000	1565	5.14	0.37	12	0.00	1770.00	24729.00	14150	20240131	-35.69	8760	20240805	3.88	14150	-35.69	20240131	8760	3.88	20240805	14150	-35.69	20240131	8760	3.88	20240805	1.11	N	035510	500	86 억	191308	N	N	3	N	N
34	20241125	160439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9100	240	2	2.71	407094180	44570	314.40	8880	9370	8870	11510	6210	8860	9133.82	1.10	1541	9013	8936	8883	8806	8753	8910	8780	86	2650	500	6550	10	1	17200000	1565	5.14	0.37	12	0.26	1770.00	24729.00	14150	20240131	-35.69	8760	20240805	3.88	14150	-35.69	20240131	8760	3.88	20240805	14150	-35.69	20240131	8760	3.88	20240805	1.26	N	035510	500	86 억	188613	N	N	3	N	N
35	20241125	150446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9110	250	2	2.82	403094060	44130	311.30	8880	9370	8870	11510	6210	8860	9134.24	1.10	1503	9013	8936	8883	8806	8753	8910	8780	86	2650	500	6550	10	1	17200000	1567	5.15	0.37	12	0.26	1770.00	24729.00	14150	20240131	-35.62	8760	20240805	4.00	14150	-35.62	20240131	8760	4.00	20240805	14150	-35.62	20240131	8760	4.00	20240805	1.26	N	035510	500	86 억	188613	N	N	1	N	N
36	20241125	140446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9090	230	2	2.60	390194490	42712	301.30	8880	9370	8870	11510	6210	8860	9135.48	1.10	1604	9013	8936	8883	8806	8753	8910	8780	86	2650	500	6550	10	1	17200000	1563	5.14	0.37	12	0.25	1770.00	24729.00	14150	20240131	-35.76	8760	20240805	3.77	14150	-35.76	20240131	8760	3.77	20240805	14150	-35.76	20240131	8760	3.77	20240805	1.26	N	035510	500	86 억	188613	N	N	1	N	N
37	20241125	130442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9200	340	2	3.84	312480380	34128	240.74	8880	9370	8870	11510	6210	8860	9156.13	1.10	-939	9013	8936	8883	8806	8753	8910	8780	86	2650	500	6550	10	1	17200000	1582	5.20	0.37	12	0.20	1770.00	24729.00	14150	20240131	-34.98	8760	20240805	5.02	14150	-34.98	20240131	8760	5.02	20240805	14150	-34.98	20240131	8760	5.02	20240805	1.26	N	035510	500	86 억	188613	N	N	1	N	N
38	20241125	120447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9230	370	2	4.18	290863420	31772	224.13	8880	9370	8870	11510	6210	8860	9154.71	1.10	-805	9013	8936	8883	8806	8753	8910	8780	86	2650	500	6550	10	1	17200000	1588	5.21	0.37	12	0.18	1770.00	24729.00	14150	20240131	-34.77	8760	20240805	5.37	14150	-34.77	20240131	8760	5.37	20240805	14150	-34.77	20240131	8760	5.37	20240805	1.26	N	035510	500	86 억	188613	N	N	1	N	N
39	20241125	110444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9210	350	2	3.95	273353910	29868	210.69	8880	9370	8870	11510	6210	8860	9152.07	1.10	-1463	9013	8936	8883	8806	8753	8910	8780	86	2650	500	6550	10	1	17200000	1584	5.20	0.37	12	0.17	1770.00	24729.00	14150	20240131	-34.91	8760	20240805	5.14	14150	-34.91	20240131	8760	5.14	20240805	14150	-34.91	20240131	8760	5.14	20240805	1.26	N	035510	500	86 억	188613	N	N	1	N	N
40	20241125	100439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9130	270	2	3.05	106335300	11784	83.13	8880	9130	8870	11510	6210	8860	9023.70	1.10	-124	9013	8936	8883	8806	8753	8910	8780	86	2650	500	6550	10	1	17200000	1570	5.16	0.37	12	0.07	1770.00	24729.00	14150	20240131	-35.48	8760	20240805	4.22	14150	-35.48	20240131	8760	4.22	20240805	14150	-35.48	20240131	8760	4.22	20240805	1.26	N	035510	500	86 억	188613	N	N	1	N	N
41	20241125	090440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8940	80	2	0.90	675420	76	0.54	8880	8950	8880	11510	6210	8860	8887.11	1.10	12	9013	8936	8883	8806	8753	8910	8780	86	2650	500	6550	10	1	17200000	1538	5.05	0.36	12	0.00	1770.00	24729.00	14150	20240131	-36.82	8760	20240805	2.05	14150	-36.82	20240131	8760	2.05	20240805	14150	-36.82	20240131	8760	2.05	20240805	1.26	N	035510	500	86 억	188613	N	N	1	N	N
42	20241122	160420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8860	-10	5	-0.11	125910340	14176	24.83	8960	8960	8830	11530	6210	8870	8881.94	1.10	-3060	9270	9070	8960	8760	8650	9015	8705	86	2660	500	6560	10	1	17200000	1524	5.01	0.36	12	0.08	1770.00	24729.00	14150	20240131	-37.39	8760	20240805	1.14	14150	-37.39	20240131	8760	1.14	20240805	14150	-37.39	20240131	8760	1.14	20240805	1.26	N	035510	500	86 억	188923	N	N	1	N	N
43	20241122	150421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8840	-30	5	-0.34	90991780	10234	17.92	8960	8960	8830	11530	6210	8870	8891.13	1.10	-1168	9270	9070	8960	8760	8650	9015	8705	86	2660	500	6560	10	1	17200000	1520	4.99	0.36	12	0.06	1770.00	24729.00	14150	20240131	-37.53	8760	20240805	0.91	14150	-37.53	20240131	8760	0.91	20240805	14150	-37.53	20240131	8760	0.91	20240805	1.26	N	035510	500	86 억	188923	N	N	2	N	N
44	20241122	140425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8860	-10	5	-0.11	70265370	7892	13.82	8960	8960	8830	11530	6210	8870	8903.37	1.10	-1889	9270	9070	8960	8760	8650	9015	8705	86	2660	500	6560	10	1	17200000	1524	5.01	0.36	12	0.05	1770.00	24729.00	14150	20240131	-37.39	8760	20240805	1.14	14150	-37.39	20240131	8760	1.14	20240805	14150	-37.39	20240131	8760	1.14	20240805	1.26	N	035510	500	86 억	188923	N	N	2	N	N
45	20241122	130424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8940	70	2	0.79	36481780	4087	7.16	8960	8960	8870	11530	6210	8870	8926.30	1.10	-588	9270	9070	8960	8760	8650	9015	8705	86	2660	500	6560	10	1	17200000	1538	5.05	0.36	12	0.02	1770.00	24729.00	14150	20240131	-36.82	8760	20240805	2.05	14150	-36.82	20240131	8760	2.05	20240805	14150	-36.82	20240131	8760	2.05	20240805	1.26	N	035510	500	86 억	188923	N	N	2	N	N
46	20241122	120424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8900	30	2	0.34	28873720	3234	5.66	8960	8960	8870	11530	6210	8870	8928.18	1.10	-265	9270	9070	8960	8760	8650	9015	8705	86	2660	500	6560	10	1	17200000	1531	5.03	0.36	12	0.02	1770.00	24729.00	14150	20240131	-37.10	8760	20240805	1.60	14150	-37.10	20240131	8760	1.60	20240805	14150	-37.10	20240131	8760	1.60	20240805	1.26	N	035510	500	86 억	188923	N	N	2	N	N
47	20241122	110422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8930	60	2	0.68	26213430	2936	5.14	8960	8960	8870	11530	6210	8870	8928.28	1.10	-197	9270	9070	8960	8760	8650	9015	8705	86	2660	500	6560	10	1	17200000	1536	5.05	0.36	12	0.02	1770.00	24729.00	14150	20240131	-36.89	8760	20240805	1.94	14150	-36.89	20240131	8760	1.94	20240805	14150	-36.89	20240131	8760	1.94	20240805	1.26	N	035510	500	86 억	188923	N	N	2	N	N
48	20241122	100428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8960	90	2	1.01	18185760	2037	3.57	8960	8960	8870	11530	6210	8870	8927.72	1.10	80	9270	9070	8960	8760	8650	9015	8705	86	2660	500	6560	10	1	17200000	1541	5.06	0.36	12	0.01	1770.00	24729.00	14150	20240131	-36.68	8760	20240805	2.28	14150	-36.68	20240131	8760	2.28	20240805	14150	-36.68	20240131	8760	2.28	20240805	1.26	N	035510	500	86 억	188923	N	N	2	N	N
49	20241122	090424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8930	60	2	0.68	665520	75	0.13	8960	8960	8870	11530	6210	8870	8873.60	1.10	-1	9270	9070	8960	8760	8650	9015	8705	86	2660	500	6560	10	1	17200000	1536	5.05	0.36	12	0.00	1770.00	24729.00	14150	20240131	-36.89	8760	20240805	1.94	14150	-36.89	20240131	8760	1.94	20240805	14150	-36.89	20240131	8760	1.94	20240805	1.26	N	035510	500	86 억	188923	N	N	2	N	N
50	20241121	160422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8870	-80	5	-0.89	511244210	56999	429.18	9000	9160	8850	11630	6270	8950	8969.35	0.96	26012	9210	9080	8960	8830	8710	9020	8770	86	2680	500	6620	10	1	17200000	1526	5.01	0.36	12	0.33	1770.00	24729.00	14150	20240131	-37.31	8760	20240805	1.26	14150	-37.31	20240131	8760	1.26	20240805	14150	-37.31	20240131	8760	1.26	20240805	1.26	N	035510	500	86 억	165520	N	N	2	N	N
51	20241121	150430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8920	-30	5	-0.34	476786220	53117	399.95	9000	9160	8850	11630	6270	8950	8976.15	0.96	26690	9210	9080	8960	8830	8710	9020	8770	86	2680	500	6620	10	1	17200000	1534	5.04	0.36	12	0.31	1770.00	24729.00	14150	20240131	-36.96	8760	20240805	1.83	14150	-36.96	20240131	8760	1.83	20240805	14150	-36.96	20240131	8760	1.83	20240805	1.26	N	035510	500	86 억	165520	N	N	4	N	N
52	20241121	140429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8950	0	3	0.00	381818170	42447	319.61	9000	9160	8930	11630	6270	8950	8995.17	0.96	20991	9210	9080	8960	8830	8710	9020	8770	86	2680	500	6620	10	1	17200000	1539	5.06	0.36	12	0.25	1770.00	24729.00	14150	20240131	-36.75	8760	20240805	2.17	14150	-36.75	20240131	8760	2.17	20240805	14150	-36.75	20240131	8760	2.17	20240805	1.26	N	035510	500	86 억	165520	N	N	4	N	N
53	20241121	130426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9140	190	2	2.12	120966010	13398	100.88	9000	9160	8950	11630	6270	8950	9028.66	0.96	2395	9210	9080	8960	8830	8710	9020	8770	86	2680	500	6620	10	1	17200000	1572	5.16	0.37	12	0.08	1770.00	24729.00	14150	20240131	-35.41	8760	20240805	4.34	14150	-35.41	20240131	8760	4.34	20240805	14150	-35.41	20240131	8760	4.34	20240805	1.26	N	035510	500	86 억	165520	N	N	4	N	N
54	20241121	120425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9020	70	2	0.78	71628930	7941	59.79	9000	9080	8950	11630	6270	8950	9020.14	0.96	1887	9210	9080	8960	8830	8710	9020	8770	86	2680	500	6620	10	1	17200000	1551	5.10	0.36	12	0.05	1770.00	24729.00	14150	20240131	-36.25	8760	20240805	2.97	14150	-36.25	20240131	8760	2.97	20240805	14150	-36.25	20240131	8760	2.97	20240805	1.26	N	035510	500	86 억	165520	N	N	4	N	N
55	20241121	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9030	80	2	0.89	64412290	7142	53.78	9000	9080	8950	11630	6270	8950	9018.80	0.96	1781	9210	9080	8960	8830	8710	9020	8770	86	2680	500	6620	10	1	17200000	1553	5.10	0.37	12	0.04	1770.00	24729.00	14150	20240131	-36.18	8760	20240805	3.08	14150	-36.18	20240131	8760	3.08	20240805	14150	-36.18	20240131	8760	3.08	20240805	1.26	N	035510	500	86 억	165520	N	N	4	N	N
56	20241121	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9050	100	2	1.12	37371470	4145	31.21	9000	9070	8950	11630	6270	8950	9016.04	0.96	809	9210	9080	8960	8830	8710	9020	8770	86	2680	500	6620	10	1	17200000	1557	5.11	0.37	12	0.02	1770.00	24729.00	14150	20240131	-36.04	8760	20240805	3.31	14150	-36.04	20240131	8760	3.31	20240805	14150	-36.04	20240131	8760	3.31	20240805	1.26	N	035510	500	86 억	165520	N	N	4	N	N
57	20241121	090427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9000	50	2	0.56	9000	1	0.01	9000	9000	9000	11630	6270	8950	9000.00	0.96	0	9210	9080	8960	8830	8710	9020	8770	86	2680	500	6620	10	1	17200000	1548	5.08	0.36	12	0.00	1770.00	24729.00	14150	20240131	-36.40	8760	20240805	2.74	14150	-36.40	20240131	8760	2.74	20240805	14150	-36.40	20240131	8760	2.74	20240805	1.26	N	035510	500	86 억	165520	N	N	4	N	N
58	20241120	160423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8950	-100	5	-1.10	118912570	13270	134.39	9090	9090	8840	11760	6340	9050	8961.01	0.97	-1031	9203	9126	9033	8956	8863	9080	8910	86	2710	500	6690	10	1	17200000	1539	5.06	0.36	12	0.08	1770.00	24729.00	14150	20240131	-36.75	8760	20240805	2.17	14150	-36.75	20240131	8760	2.17	20240805	14150	-36.75	20240131	8760	2.17	20240805	1.25	N	035510	500	86 억	166378	N	N	4	N	N
59	20241120	150430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8990	-60	5	-0.66	105152600	11737	118.87	9090	9090	8840	11760	6340	9050	8959.07	0.97	-999	9203	9126	9033	8956	8863	9080	8910	86	2710	500	6690	10	1	17200000	1546	5.08	0.36	12	0.07	1770.00	24729.00	14150	20240131	-36.47	8760	20240805	2.63	14150	-36.47	20240131	8760	2.63	20240805	14150	-36.47	20240131	8760	2.63	20240805	1.25	N	035510	500	86 억	166378	N	N	2	N	N
60	20241120	140430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8990	-60	5	-0.66	97835560	10923	110.62	9090	9090	8840	11760	6340	9050	8956.84	0.97	-988	9203	9126	9033	8956	8863	9080	8910	86	2710	500	6690	10	1	17200000	1546	5.08	0.36	12	0.06	1770.00	24729.00	14150	20240131	-36.47	8760	20240805	2.63	14150	-36.47	20240131	8760	2.63	20240805	14150	-36.47	20240131	8760	2.63	20240805	1.25	N	035510	500	86 억	166378	N	N	2	N	N
61	20241120	130431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9040	-10	5	-0.11	67830800	7592	76.89	9090	9090	8840	11760	6340	9050	8934.51	0.97	-269	9203	9126	9033	8956	8863	9080	8910	86	2710	500	6690	10	1	17200000	1555	5.11	0.37	12	0.04	1770.00	24729.00	14150	20240131	-36.11	8760	20240805	3.20	14150	-36.11	20240131	8760	3.20	20240805	14150	-36.11	20240131	8760	3.20	20240805	1.25	N	035510	500	86 억	166378	N	N	2	N	N
62	20241120	120431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9000	-50	5	-0.55	62040490	6951	70.40	9090	9090	8840	11760	6340	9050	8925.40	0.97	-246	9203	9126	9033	8956	8863	9080	8910	86	2710	500	6690	10	1	17200000	1548	5.08	0.36	12	0.04	1770.00	24729.00	14150	20240131	-36.40	8760	20240805	2.74	14150	-36.40	20240131	8760	2.74	20240805	14150	-36.40	20240131	8760	2.74	20240805	1.25	N	035510	500	86 억	166378	N	N	2	N	N
63	20241120	110430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8980	-70	5	-0.77	57629910	6460	65.42	9090	9090	8840	11760	6340	9050	8921.04	0.97	-244	9203	9126	9033	8956	8863	9080	8910	86	2710	500	6690	10	1	17200000	1545	5.07	0.36	12	0.04	1770.00	24729.00	14150	20240131	-36.54	8760	20240805	2.51	14150	-36.54	20240131	8760	2.51	20240805	14150	-36.54	20240131	8760	2.51	20240805	1.25	N	035510	500	86 억	166378	N	N	2	N	N
64	20241120	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8990	-60	5	-0.66	48984270	5494	55.64	9090	9090	8840	11760	6340	9050	8915.96	0.97	146	9203	9126	9033	8956	8863	9080	8910	86	2710	500	6690	10	1	17200000	1546	5.08	0.36	12	0.03	1770.00	24729.00	14150	20240131	-36.47	8760	20240805	2.63	14150	-36.47	20240131	8760	2.63	20240805	14150	-36.47	20240131	8760	2.63	20240805	1.25	N	035510	500	86 억	166378	N	N	2	N	N
65	20241120	090429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9030	-20	5	-0.22	526150	58	0.59	9090	9090	9030	11760	6340	9050	9071.55	0.97	-28	9203	9126	9033	8956	8863	9080	8910	86	2710	500	6690	10	1	17200000	1553	5.10	0.37	12	0.00	1770.00	24729.00	14150	20240131	-36.18	8760	20240805	3.08	14150	-36.18	20240131	8760	3.08	20240805	14150	-36.18	20240131	8760	3.08	20240805	1.25	N	035510	500	86 억	166378	N	N	2	N	N
66	20241119	160410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9050	-60	5	-0.66	88517370	9832	47.93	9090	9110	8940	11840	6380	9110	9002.99	0.99	-5140	9310	9210	9070	8970	8830	9260	9020	86	2730	500	6740	10	1	17200000	1557	5.11	0.37	12	0.06	1770.00	24729.00	14150	20240131	-36.04	8760	20240805	3.31	14150	-36.04	20240131	8760	3.31	20240805	14150	-36.04	20240131	8760	3.31	20240805	1.26	N	035510	500	86 억	171063	N	N	2	N	N
67	20241119	150414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8950	-160	5	-1.76	81580500	9062	44.18	9090	9110	8940	11840	6380	9110	9002.48	0.99	-4703	9310	9210	9070	8970	8830	9260	9020	86	2730	500	6740	10	1	17200000	1539	5.06	0.36	12	0.05	1770.00	24729.00	14150	20240131	-36.75	8760	20240805	2.17	14150	-36.75	20240131	8760	2.17	20240805	14150	-36.75	20240131	8760	2.17	20240805	1.26	N	035510	500	86 억	171063	N	N	8	N	N
68	20241119	140412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8960	-150	5	-1.65	66139190	7340	35.78	9090	9110	8960	11840	6380	9110	9010.79	0.99	-3331	9310	9210	9070	8970	8830	9260	9020	86	2730	500	6740	10	1	17200000	1541	5.06	0.36	12	0.04	1770.00	24729.00	14150	20240131	-36.68	8760	20240805	2.28	14150	-36.68	20240131	8760	2.28	20240805	14150	-36.68	20240131	8760	2.28	20240805	1.26	N	035510	500	86 억	171063	N	N	8	N	N
69	20241119	130414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9000	-110	5	-1.21	45159020	5005	24.40	9090	9110	8960	11840	6380	9110	9022.78	0.99	-2757	9310	9210	9070	8970	8830	9260	9020	86	2730	500	6740	10	1	17200000	1548	5.08	0.36	12	0.03	1770.00	24729.00	14150	20240131	-36.40	8760	20240805	2.74	14150	-36.40	20240131	8760	2.74	20240805	14150	-36.40	20240131	8760	2.74	20240805	1.26	N	035510	500	86 억	171063	N	N	8	N	N
70	20241119	120411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9020	-90	5	-0.99	38624000	4278	20.86	9090	9110	8980	11840	6380	9110	9028.52	0.99	-2566	9310	9210	9070	8970	8830	9260	9020	86	2730	500	6740	10	1	17200000	1551	5.10	0.36	12	0.02	1770.00	24729.00	14150	20240131	-36.25	8760	20240805	2.97	14150	-36.25	20240131	8760	2.97	20240805	14150	-36.25	20240131	8760	2.97	20240805	1.26	N	035510	500	86 억	171063	N	N	8	N	N
71	20241119	110415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9030	-80	5	-0.88	18414440	2036	9.93	9090	9110	9010	11840	6380	9110	9044.42	0.99	-643	9310	9210	9070	8970	8830	9260	9020	86	2730	500	6740	10	1	17200000	1553	5.10	0.37	12	0.01	1770.00	24729.00	14150	20240131	-36.18	8760	20240805	3.08	14150	-36.18	20240131	8760	3.08	20240805	14150	-36.18	20240131	8760	3.08	20240805	1.26	N	035510	500	86 억	171063	N	N	8	N	N
72	20241119	100425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9050	-60	5	-0.66	11831490	1307	6.37	9090	9110	9010	11840	6380	9110	9052.40	0.99	-182	9310	9210	9070	8970	8830	9260	9020	86	2730	500	6740	10	1	17200000	1557	5.11	0.37	12	0.01	1770.00	24729.00	14150	20240131	-36.04	8760	20240805	3.31	14150	-36.04	20240131	8760	3.31	20240805	14150	-36.04	20240131	8760	3.31	20240805	1.26	N	035510	500	86 억	171063	N	N	8	N	N
73	20241119	090423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9020	-90	5	-0.99	2824170	312	1.52	9090	9090	9020	11840	6380	9110	9051.83	0.99	-33	9310	9210	9070	8970	8830	9260	9020	86	2730	500	6740	10	1	17200000	1551	5.10	0.36	12	0.00	1770.00	24729.00	14150	20240131	-36.25	8760	20240805	2.97	14150	-36.25	20240131	8760	2.97	20240805	14150	-36.25	20240131	8760	2.97	20240805	1.26	N	035510	500	86 억	171063	N	N	8	N	N
74	20241118	160411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9110	140	2	1.56	176375290	19543	79.61	8970	9170	8930	11660	6280	8970	9024.99	0.99	1589	9283	9126	8943	8786	8603	9205	8865	86	2690	500	6630	10	1	17200000	1567	5.15	0.37	12	0.11	1770.00	24729.00	14150	20240131	-35.62	8760	20240805	4.00	14150	-35.62	20240131	8760	4.00	20240805	14150	-35.62	20240131	8760	4.00	20240805	1.26	N	035510	500	86 억	169424	N	N	8	N	N
75	20241118	150413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8950	-20	5	-0.22	152377850	16874	68.74	8970	9170	8930	11660	6280	8970	9030.33	0.99	28	9283	9126	8943	8786	8603	9205	8865	86	2690	500	6630	10	1	17200000	1539	5.06	0.36	12	0.10	1770.00	24729.00	14150	20240131	-36.75	8760	20240805	2.17	14150	-36.75	20240131	8760	2.17	20240805	14150	-36.75	20240131	8760	2.17	20240805	1.26	N	035510	500	86 억	169424	N	N	3	N	N
76	20241118	140415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8970	0	3	0.00	141761380	15689	63.91	8970	9170	8930	11660	6280	8970	9035.72	0.99	-234	9283	9126	8943	8786	8603	9205	8865	86	2690	500	6630	10	1	17200000	1543	5.07	0.36	12	0.09	1770.00	24729.00	14150	20240131	-36.61	8760	20240805	2.40	14150	-36.61	20240131	8760	2.40	20240805	14150	-36.61	20240131	8760	2.40	20240805	1.26	N	035510	500	86 억	169424	N	N	3	N	N
77	20241118	130413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9010	40	2	0.45	94768060	10459	42.60	8970	9170	8930	11660	6280	8970	9060.91	0.99	-532	9283	9126	8943	8786	8603	9205	8865	86	2690	500	6630	10	1	17200000	1550	5.09	0.36	12	0.06	1770.00	24729.00	14150	20240131	-36.33	8760	20240805	2.85	14150	-36.33	20240131	8760	2.85	20240805	14150	-36.33	20240131	8760	2.85	20240805	1.26	N	035510	500	86 억	169424	N	N	3	N	N
78	20241118	120415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9030	60	2	0.67	64555640	7096	28.91	8970	9170	8970	11660	6280	8970	9097.47	0.99	714	9283	9126	8943	8786	8603	9205	8865	86	2690	500	6630	10	1	17200000	1553	5.10	0.37	12	0.04	1770.00	24729.00	14150	20240131	-36.18	8760	20240805	3.08	14150	-36.18	20240131	8760	3.08	20240805	14150	-36.18	20240131	8760	3.08	20240805	1.26	N	035510	500	86 억	169424	N	N	3	N	N
79	20241118	110414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9090	120	2	1.34	43406640	4755	19.37	8970	9170	8970	11660	6280	8970	9128.63	0.99	1259	9283	9126	8943	8786	8603	9205	8865	86	2690	500	6630	10	1	17200000	1563	5.14	0.37	12	0.03	1770.00	24729.00	14150	20240131	-35.76	8760	20240805	3.77	14150	-35.76	20240131	8760	3.77	20240805	14150	-35.76	20240131	8760	3.77	20240805	1.26	N	035510	500	86 억	169424	N	N	3	N	N
80	20241118	100412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9140	170	2	1.90	31824230	3483	14.19	8970	9170	8970	11660	6280	8970	9137.02	0.99	1461	9283	9126	8943	8786	8603	9205	8865	86	2690	500	6630	10	1	17200000	1572	5.16	0.37	12	0.02	1770.00	24729.00	14150	20240131	-35.41	8760	20240805	4.34	14150	-35.41	20240131	8760	4.34	20240805	14150	-35.41	20240131	8760	4.34	20240805	1.26	N	035510	500	86 억	169424	N	N	3	N	N
81	20241118	090410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8970	0	3	0.00	1184040	132	0.54	8970	8970	8970	11660	6280	8970	8970.00	0.99	0	9283	9126	8943	8786	8603	9205	8865	86	2690	500	6630	10	1	17200000	1543	5.07	0.36	12	0.00	1770.00	24729.00	14150	20240131	-36.61	8760	20240805	2.40	14150	-36.61	20240131	8760	2.40	20240805	14150	-36.61	20240131	8760	2.40	20240805	1.26	N	035510	500	86 억	169424	N	N	3	N	N
82	20241115	160422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8970	90	2	1.01	218203570	24549	164.36	8780	9100	8760	11540	6220	8880	8888.45	0.97	1421	9086	8982	8896	8792	8706	8940	8750	86	2660	500	6570	10	1	17200000	1543	5.07	0.36	12	0.14	1770.00	24729.00	14150	20240131	-36.61	8760	20241115	2.40	14150	-36.61	20240131	8760	2.40	20241115	14150	-36.61	20240131	8760	2.40	20241115	1.26	N	035510	500	86 억	166449	N	N	3	N	N
83	20241115	150432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8940	60	2	0.68	213844300	24064	161.11	8780	9100	8760	11540	6220	8880	8886.48	0.97	1614	9086	8982	8896	8792	8706	8940	8750	86	2660	500	6570	10	1	17200000	1538	5.05	0.36	12	0.14	1770.00	24729.00	14150	20240131	-36.82	8760	20241115	2.05	14150	-36.82	20240131	8760	2.05	20241115	14150	-36.82	20240131	8760	2.05	20241115	1.26	N	035510	500	86 억	166449	N	N	16	N	N
84	20241115	140428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8930	50	2	0.56	174834450	19733	132.12	8780	9000	8760	11540	6220	8880	8860.00	0.97	1268	9086	8982	8896	8792	8706	8940	8750	86	2660	500	6570	10	1	17200000	1536	5.05	0.36	12	0.11	1770.00	24729.00	14150	20240131	-36.89	8760	20241115	1.94	14150	-36.89	20240131	8760	1.94	20241115	14150	-36.89	20240131	8760	1.94	20241115	1.26	N	035510	500	86 억	166449	N	N	16	N	N
85	20241115	130428	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8930	50	2	0.56	170088960	19200	128.55	8780	9000	8760	11540	6220	8880	8858.80	0.97	1160	9086	8982	8896	8792	8706	8940	8750	86	2660	500	6570	10	1	17200000	1536	5.05	0.36	12	0.11	1770.00	24729.00	14150	20240131	-36.89	8760	20241115	1.94	14150	-36.89	20240131	8760	1.94	20241115	14150	-36.89	20240131	8760	1.94	20241115	1.26	N	035510	500	86 억	166449	N	N	16	N	N
86	20241115	120430	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8870	-10	5	-0.11	120002610	13580	90.92	8780	8900	8760	11540	6220	8880	8836.72	0.97	-2759	9086	8982	8896	8792	8706	8940	8750	86	2660	500	6570	10	1	17200000	1526	5.01	0.36	12	0.08	1770.00	24729.00	14150	20240131	-37.31	8760	20241115	1.26	14150	-37.31	20240131	8760	1.26	20241115	14150	-37.31	20240131	8760	1.26	20241115	1.26	N	035510	500	86 억	166449	N	N	16	N	N
87	20241115	110421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8860	-20	5	-0.23	96889010	10973	73.47	8780	8900	8760	11540	6220	8880	8829.76	0.97	-2828	9086	8982	8896	8792	8706	8940	8750	86	2660	500	6570	10	1	17200000	1524	5.01	0.36	12	0.06	1770.00	24729.00	14150	20240131	-37.39	8760	20241115	1.14	14150	-37.39	20240131	8760	1.14	20241115	14150	-37.39	20240131	8760	1.14	20241115	1.26	N	035510	500	86 억	166449	N	N	16	N	N
88	20241115	100422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8810	-70	5	-0.79	51968840	5885	39.40	8780	8900	8760	11540	6220	8880	8830.73	0.97	-2703	9086	8982	8896	8792	8706	8940	8750	86	2660	500	6570	10	1	17200000	1515	4.98	0.36	12	0.03	1770.00	24729.00	14150	20240131	-37.74	8760	20241115	0.57	14150	-37.74	20240131	8760	0.57	20241115	14150	-37.74	20240131	8760	0.57	20241115	1.26	N	035510	500	86 억	166449	N	N	16	N	N
89	20241115	090443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8880	0	3	0.00	2443640	278	1.86	8780	8880	8780	11540	6220	8880	8790.07	0.97	-28	9086	8982	8896	8792	8706	8940	8750	86	2660	500	6570	10	1	17200000	1527	5.02	0.36	12	0.00	1770.00	24729.00	14150	20240131	-37.24	8760	20240805	1.37	14150	-37.24	20240131	8760	1.37	20240805	14150	-37.24	20240131	8760	1.37	20240805	1.26	N	035510	500	86 억	166449	N	N	16	N	N
90	20241114	160417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8830	10	2	0.11	127220160	14371	46.18	8910	9000	8810	11460	6180	8820	8852.56	0.97	-1167	9113	8966	8883	8736	8653	8925	8695	86	2640	500	6520	10	1	17200000	1519	4.99	0.36	12	0.08	1770.00	24729.00	14150	20240131	-37.60	8760	20240805	0.80	14150	-37.60	20240131	8760	0.80	20240805	14150	-37.60	20240131	8760	0.80	20240805	1.27	N	035510	500	86 억	167568	N	N	4	N	N
91	20241114	150420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8870	50	2	0.57	80942550	9125	29.32	8910	9000	8820	11460	6180	8820	8870.42	0.97	-807	9113	8966	8883	8736	8653	8925	8695	86	2640	500	6520	10	1	17200000	1526	5.01	0.36	12	0.05	1770.00	24729.00	14150	20240131	-37.31	8760	20240805	1.26	14150	-37.31	20240131	8760	1.26	20240805	14150	-37.31	20240131	8760	1.26	20240805	1.27	N	035510	500	86 억	167568	N	N	4	N	N
92	20241114	140415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8880	60	2	0.68	75611590	8523	27.39	8910	9000	8820	11460	6180	8820	8871.48	0.97	-541	9113	8966	8883	8736	8653	8925	8695	86	2640	500	6520	10	1	17200000	1527	5.02	0.36	12	0.05	1770.00	24729.00	14150	20240131	-37.24	8760	20240805	1.37	14150	-37.24	20240131	8760	1.37	20240805	14150	-37.24	20240131	8760	1.37	20240805	1.27	N	035510	500	86 억	167568	N	N	4	N	N
93	20241114	130416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8870	50	2	0.57	64610590	7282	23.40	8910	9000	8820	11460	6180	8820	8872.64	0.97	-360	9113	8966	8883	8736	8653	8925	8695	86	2640	500	6520	10	1	17200000	1526	5.01	0.36	12	0.04	1770.00	24729.00	14150	20240131	-37.31	8760	20240805	1.26	14150	-37.31	20240131	8760	1.26	20240805	14150	-37.31	20240131	8760	1.26	20240805	1.27	N	035510	500	86 억	167568	N	N	4	N	N
94	20241114	120416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8850	30	2	0.34	59048830	6654	21.38	8910	9000	8820	11460	6180	8820	8874.19	0.97	-299	9113	8966	8883	8736	8653	8925	8695	86	2640	500	6520	10	1	17200000	1522	5.00	0.36	12	0.04	1770.00	24729.00	14150	20240131	-37.46	8760	20240805	1.03	14150	-37.46	20240131	8760	1.03	20240805	14150	-37.46	20240131	8760	1.03	20240805	1.27	N	035510	500	86 억	167568	N	N	4	N	N
95	20241114	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8870	50	2	0.57	32882820	3692	11.86	8910	9000	8850	11460	6180	8820	8906.51	0.97	432	9113	8966	8883	8736	8653	8925	8695	86	2640	500	6520	10	1	17200000	1526	5.01	0.36	12	0.02	1770.00	24729.00	14150	20240131	-37.31	8760	20240805	1.26	14150	-37.31	20240131	8760	1.26	20240805	14150	-37.31	20240131	8760	1.26	20240805	1.27	N	035510	500	86 억	167568	N	N	4	N	N
96	20241114	100433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8960	140	2	1.59	1515020	170	0.55	8910	8980	8850	11460	6180	8820	8911.88	0.97	8	9113	8966	8883	8736	8653	8925	8695	86	2640	500	6520	10	1	17200000	1541	5.06	0.36	12	0.00	1770.00	24729.00	14150	20240131	-36.68	8760	20240805	2.28	14150	-36.68	20240131	8760	2.28	20240805	14150	-36.68	20240131	8760	2.28	20240805	1.27	N	035510	500	86 억	167568	N	N	4	N	N
97	20241114	090413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8820	0	3	0.00	0	0	0.00	0	0	0	11460	6180	8820	0.00	0.97	0	9113	8966	8883	8736	8653	8925	8695	86	2640	500	6520	10	1	17200000	1517	4.98	0.36	12	0.00	1770.00	24729.00	14150	20240131	-37.67	8760	20240805	0.68	14150	-37.67	20240131	8760	0.68	20240805	14150	-37.67	20240131	8760	0.68	20240805	1.27	N	035510	500	86 억	167568	N	N	4	N	N
98	20241112	160405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9040	-360	5	-3.83	256232110	27996	77.08	9310	9390	9010	12220	6580	9400	9152.45	1.02	-9279	9833	9616	9453	9236	9073	9535	9155	86	2820	500	6950	10	1	17200000	1555	5.11	0.37	12	0.16	1770.00	24729.00	14150	20240131	-36.11	8760	20240805	3.20	14150	-36.11	20240131	8760	3.20	20240805	14150	-36.11	20240131	8760	3.20	20240805	1.29	N	035510	500	86 억	175522	N	N	12	N	N
99	20241112	150408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9050	-350	5	-3.72	229947450	25086	69.06	9310	9390	9030	12220	6580	9400	9166.37	1.02	-7876	9833	9616	9453	9236	9073	9535	9155	86	2820	500	6950	10	1	17200000	1557	5.11	0.37	12	0.15	1770.00	24729.00	14150	20240131	-36.04	8760	20240805	3.31	14150	-36.04	20240131	8760	3.31	20240805	14150	-36.04	20240131	8760	3.31	20240805	1.29	N	035510	500	86 억	175522	N	N	3	N	N
100	20241112	140414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9060	-340	5	-3.62	199967950	21775	59.95	9310	9390	9040	12220	6580	9400	9183.37	1.02	-6083	9833	9616	9453	9236	9073	9535	9155	86	2820	500	6950	10	1	17200000	1558	5.12	0.37	12	0.13	1770.00	24729.00	14150	20240131	-35.97	8760	20240805	3.42	14150	-35.97	20240131	8760	3.42	20240805	14150	-35.97	20240131	8760	3.42	20240805	1.29	N	035510	500	86 억	175522	N	N	3	N	N
101	20241112	130408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9160	-240	5	-2.55	126843760	13733	37.81	9310	9390	9150	12220	6580	9400	9236.42	1.02	-5709	9833	9616	9453	9236	9073	9535	9155	86	2820	500	6950	10	1	17200000	1576	5.18	0.37	12	0.08	1770.00	24729.00	14150	20240131	-35.27	8760	20240805	4.57	14150	-35.27	20240131	8760	4.57	20240805	14150	-35.27	20240131	8760	4.57	20240805	1.29	N	035510	500	86 억	175522	N	N	3	N	N
102	20241112	120409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9200	-200	5	-2.13	93162580	10062	27.70	9310	9390	9190	12220	6580	9400	9258.85	1.02	-4390	9833	9616	9453	9236	9073	9535	9155	86	2820	500	6950	10	1	17200000	1582	5.20	0.37	12	0.06	1770.00	24729.00	14150	20240131	-34.98	8760	20240805	5.02	14150	-34.98	20240131	8760	5.02	20240805	14150	-34.98	20240131	8760	5.02	20240805	1.29	N	035510	500	86 억	175522	N	N	3	N	N
103	20241112	110408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9280	-120	5	-1.28	49108050	5287	14.56	9310	9390	9250	12220	6580	9400	9288.45	1.02	-990	9833	9616	9453	9236	9073	9535	9155	86	2820	500	6950	10	1	17200000	1596	5.24	0.38	12	0.03	1770.00	24729.00	14150	20240131	-34.42	8760	20240805	5.94	14150	-34.42	20240131	8760	5.94	20240805	14150	-34.42	20240131	8760	5.94	20240805	1.29	N	035510	500	86 억	175522	N	N	3	N	N
104	20241112	100407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9300	-100	5	-1.06	25649990	2763	7.61	9310	9390	9250	12220	6580	9400	9283.38	1.02	-1044	9833	9616	9453	9236	9073	9535	9155	86	2820	500	6950	10	1	17200000	1600	5.25	0.38	12	0.02	1770.00	24729.00	14150	20240131	-34.28	8760	20240805	6.16	14150	-34.28	20240131	8760	6.16	20240805	14150	-34.28	20240131	8760	6.16	20240805	1.29	N	035510	500	86 억	175522	N	N	3	N	N
105	20241112	090407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9390	-10	5	-0.11	5539530	595	1.64	9310	9390	9310	12220	6580	9400	9310.13	1.02	147	9833	9616	9453	9236	9073	9535	9155	86	2820	500	6950	10	1	17200000	1615	5.31	0.38	12	0.00	1770.00	24729.00	14150	20240131	-33.64	8760	20240805	7.19	14150	-33.64	20240131	8760	7.19	20240805	14150	-33.64	20240131	8760	7.19	20240805	1.29	N	035510	500	86 억	175522	N	N	3	N	N
106	20241111	160404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9400	-210	5	-2.19	340831490	36313	227.13	9610	9670	9290	12490	6730	9610	9385.94	1.04	-2282	9896	9752	9676	9532	9456	9715	9495	86	2880	500	7110	10	1	17200000	1617	5.31	0.38	12	0.21	1770.00	24729.00	14150	20240131	-33.57	8760	20240805	7.31	14150	-33.57	20240131	8760	7.31	20240805	14150	-33.57	20240131	8760	7.31	20240805	1.29	N	035510	500	86 억	178570	N	N	3	N	N
107	20241111	150417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	-260	5	-2.71	326229260	34751	217.36	9610	9670	9290	12490	6730	9610	9387.62	1.04	-2510	9896	9752	9676	9532	9456	9715	9495	86	2880	500	7110	10	1	17200000	1608	5.28	0.38	12	0.20	1770.00	24729.00	14150	20240131	-33.92	8760	20240805	6.74	14150	-33.92	20240131	8760	6.74	20240805	14150	-33.92	20240131	8760	6.74	20240805	1.29	N	035510	500	86 억	178570	N	N	10	N	N
108	20241111	140408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	-260	5	-2.71	316993010	33761	211.16	9610	9670	9290	12490	6730	9610	9389.33	1.04	-2567	9896	9752	9676	9532	9456	9715	9495	86	2880	500	7110	10	1	17200000	1608	5.28	0.38	12	0.20	1770.00	24729.00	14150	20240131	-33.92	8760	20240805	6.74	14150	-33.92	20240131	8760	6.74	20240805	14150	-33.92	20240131	8760	6.74	20240805	1.29	N	035510	500	86 억	178570	N	N	10	N	N
109	20241111	130407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	-260	5	-2.71	280509600	29851	186.71	9610	9670	9290	12490	6730	9610	9396.99	1.04	-3017	9896	9752	9676	9532	9456	9715	9495	86	2880	500	7110	10	1	17200000	1608	5.28	0.38	12	0.17	1770.00	24729.00	14150	20240131	-33.92	8760	20240805	6.74	14150	-33.92	20240131	8760	6.74	20240805	14150	-33.92	20240131	8760	6.74	20240805	1.29	N	035510	500	86 억	178570	N	N	10	N	N
110	20241111	120405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9350	-260	5	-2.71	215238510	22855	142.95	9610	9670	9330	12490	6730	9610	9417.57	1.04	-3200	9896	9752	9676	9532	9456	9715	9495	86	2880	500	7110	10	1	17200000	1608	5.28	0.38	12	0.13	1770.00	24729.00	14150	20240131	-33.92	8760	20240805	6.74	14150	-33.92	20240131	8760	6.74	20240805	14150	-33.92	20240131	8760	6.74	20240805	1.29	N	035510	500	86 억	178570	N	N	10	N	N
111	20241111	110406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	-190	5	-1.98	128955400	13631	85.26	9610	9670	9380	12490	6730	9610	9460.45	1.04	-1831	9896	9752	9676	9532	9456	9715	9495	86	2880	500	7110	10	1	17200000	1620	5.32	0.38	12	0.08	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	1.29	N	035510	500	86 억	178570	N	N	10	N	N
112	20241111	100405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9420	-190	5	-1.98	78068550	8220	51.41	9610	9670	9410	12490	6730	9610	9497.39	1.04	-1459	9896	9752	9676	9532	9456	9715	9495	86	2880	500	7110	10	1	17200000	1620	5.32	0.38	12	0.05	1770.00	24729.00	14150	20240131	-33.43	8760	20240805	7.53	14150	-33.43	20240131	8760	7.53	20240805	14150	-33.43	20240131	8760	7.53	20240805	1.29	N	035510	500	86 억	178570	N	N	10	N	N
113	20241111	090404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9610	0	3	0.00	2037230	212	1.33	9610	9610	9600	12490	6730	9610	9609.58	1.04	-9	9896	9752	9676	9532	9456	9715	9495	86	2880	500	7110	10	1	17200000	1653	5.43	0.39	12	0.00	1770.00	24729.00	14150	20240131	-32.08	8760	20240805	9.70	14150	-32.08	20240131	8760	9.70	20240805	14150	-32.08	20240131	8760	9.70	20240805	1.29	N	035510	500	86 억	178570	N	N	10	N	N
114	20241108	160402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9610	-150	5	-1.54	155266840	15988	124.55	9750	9820	9600	12680	6840	9760	9711.46	1.05	1406	9926	9842	9686	9602	9446	9885	9645	86	2920	500	7220	10	1	17200000	1653	5.43	0.39	12	0.09	1770.00	24729.00	14150	20240131	-32.08	8760	20240805	9.70	14150	-32.08	20240131	8760	9.70	20240805	14150	-32.08	20240131	8760	9.70	20240805	1.30	N	035510	500	86 억	180160	N	N	10	N	N
115	20241108	150408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9700	-60	5	-0.61	142630820	14678	114.34	9750	9820	9600	12680	6840	9760	9717.32	1.05	1625	9926	9842	9686	9602	9446	9885	9645	86	2920	500	7220	10	1	17200000	1668	5.48	0.39	12	0.09	1770.00	24729.00	14150	20240131	-31.45	8760	20240805	10.73	14150	-31.45	20240131	8760	10.73	20240805	14150	-31.45	20240131	8760	10.73	20240805	1.30	N	035510	500	86 억	180160	N	N	13	N	N
116	20241108	140405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9740	-20	5	-0.20	127450660	13116	102.17	9750	9820	9600	12680	6840	9760	9717.19	1.05	1331	9926	9842	9686	9602	9446	9885	9645	86	2920	500	7220	10	1	17200000	1675	5.50	0.39	12	0.08	1770.00	24729.00	14150	20240131	-31.17	8760	20240805	11.19	14150	-31.17	20240131	8760	11.19	20240805	14150	-31.17	20240131	8760	11.19	20240805	1.30	N	035510	500	86 억	180160	N	N	13	N	N
117	20241108	130405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9770	10	2	0.10	115850050	11927	92.91	9750	9820	9600	12680	6840	9760	9713.26	1.05	863	9926	9842	9686	9602	9446	9885	9645	86	2920	500	7220	10	1	17200000	1680	5.52	0.40	12	0.07	1770.00	24729.00	14150	20240131	-30.95	8760	20240805	11.53	14150	-30.95	20240131	8760	11.53	20240805	14150	-30.95	20240131	8760	11.53	20240805	1.30	N	035510	500	86 억	180160	N	N	13	N	N
118	20241108	120406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9790	30	2	0.31	101100150	10418	81.16	9750	9820	9600	12680	6840	9760	9704.37	1.05	66	9926	9842	9686	9602	9446	9885	9645	86	2920	500	7220	10	1	17200000	1684	5.53	0.40	12	0.06	1770.00	24729.00	14150	20240131	-30.81	8760	20240805	11.76	14150	-30.81	20240131	8760	11.76	20240805	14150	-30.81	20240131	8760	11.76	20240805	1.30	N	035510	500	86 억	180160	N	N	13	N	N
119	20241108	110407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9710	-50	5	-0.51	71610630	7394	57.60	9750	9820	9600	12680	6840	9760	9684.96	1.05	-49	9926	9842	9686	9602	9446	9885	9645	86	2920	500	7220	10	1	17200000	1670	5.49	0.39	12	0.04	1770.00	24729.00	14150	20240131	-31.38	8760	20240805	10.84	14150	-31.38	20240131	8760	10.84	20240805	14150	-31.38	20240131	8760	10.84	20240805	1.30	N	035510	500	86 억	180160	N	N	13	N	N
120	20241108	100408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9640	-120	5	-1.23	38526420	3969	30.92	9750	9820	9600	12680	6840	9760	9706.83	1.05	-933	9926	9842	9686	9602	9446	9885	9645	86	2920	500	7220	10	1	17200000	1658	5.45	0.39	12	0.02	1770.00	24729.00	14150	20240131	-31.87	8760	20240805	10.05	14150	-31.87	20240131	8760	10.05	20240805	14150	-31.87	20240131	8760	10.05	20240805	1.30	N	035510	500	86 억	180160	N	N	13	N	N
121	20241108	090401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9600	-160	5	-1.64	6313070	656	5.11	9750	9750	9600	12680	6840	9760	9623.58	1.05	-2	9926	9842	9686	9602	9446	9885	9645	86	2920	500	7220	10	1	17200000	1651	5.42	0.39	12	0.00	1770.00	24729.00	14150	20240131	-32.16	8760	20240805	9.59	14150	-32.16	20240131	8760	9.59	20240805	14150	-32.16	20240131	8760	9.59	20240805	1.30	N	035510	500	86 억	180160	N	N	13	N	N
122	20241107	160401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9760	40	2	0.41	123500820	12837	50.06	9730	9770	9530	12630	6810	9720	9620.69	1.05	-425	10053	9886	9803	9636	9553	9845	9595	86	2910	500	7190	10	1	17200000	1679	5.51	0.39	12	0.07	1770.00	24729.00	14150	20240131	-31.02	8760	20240805	11.42	14150	-31.02	20240131	8760	11.42	20240805	14150	-31.02	20240131	8760	11.42	20240805	1.30	N	035510	500	86 억	180635	N	N	13	N	N
123	20241107	150403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9680	-40	5	-0.41	107852450	11215	43.73	9730	9770	9530	12630	6810	9720	9616.80	1.05	-1445	10053	9886	9803	9636	9553	9845	9595	86	2910	500	7190	10	1	17200000	1665	5.47	0.39	12	0.07	1770.00	24729.00	14150	20240131	-31.59	8760	20240805	10.50	14150	-31.59	20240131	8760	10.50	20240805	14150	-31.59	20240131	8760	10.50	20240805	1.30	N	035510	500	86 억	180635	N	N	9	N	N
124	20241107	140405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9750	30	2	0.31	89822260	9357	36.49	9730	9770	9530	12630	6810	9720	9599.47	1.05	-873	10053	9886	9803	9636	9553	9845	9595	86	2910	500	7190	10	1	17200000	1677	5.51	0.39	12	0.05	1770.00	24729.00	14150	20240131	-31.10	8760	20240805	11.30	14150	-31.10	20240131	8760	11.30	20240805	14150	-31.10	20240131	8760	11.30	20240805	1.30	N	035510	500	86 억	180635	N	N	9	N	N
125	20241107	130407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9770	50	2	0.51	89451320	9319	36.34	9730	9770	9530	12630	6810	9720	9598.81	1.05	-878	10053	9886	9803	9636	9553	9845	9595	86	2910	500	7190	10	1	17200000	1680	5.52	0.40	12	0.05	1770.00	24729.00	14150	20240131	-30.95	8760	20240805	11.53	14150	-30.95	20240131	8760	11.53	20240805	14150	-30.95	20240131	8760	11.53	20240805	1.30	N	035510	500	86 억	180635	N	N	9	N	N
126	20241107	120404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9700	-20	5	-0.21	83755090	8733	34.05	9730	9740	9530	12630	6810	9720	9590.64	1.05	-857	10053	9886	9803	9636	9553	9845	9595	86	2910	500	7190	10	1	17200000	1668	5.48	0.39	12	0.05	1770.00	24729.00	14150	20240131	-31.45	8760	20240805	10.73	14150	-31.45	20240131	8760	10.73	20240805	14150	-31.45	20240131	8760	10.73	20240805	1.30	N	035510	500	86 억	180635	N	N	9	N	N
127	20241107	110403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9660	-60	5	-0.62	77182830	8055	31.41	9730	9730	9530	12630	6810	9720	9581.98	1.05	-403	10053	9886	9803	9636	9553	9845	9595	86	2910	500	7190	10	1	17200000	1662	5.46	0.39	12	0.05	1770.00	24729.00	14150	20240131	-31.73	8760	20240805	10.27	14150	-31.73	20240131	8760	10.27	20240805	14150	-31.73	20240131	8760	10.27	20240805	1.30	N	035510	500	86 억	180635	N	N	9	N	N
128	20241107	100404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9590	-130	5	-1.34	64221190	6702	26.13	9730	9730	9530	12630	6810	9720	9582.39	1.05	-612	10053	9886	9803	9636	9553	9845	9595	86	2910	500	7190	10	1	17200000	1649	5.42	0.39	12	0.04	1770.00	24729.00	14150	20240131	-32.23	8760	20240805	9.47	14150	-32.23	20240131	8760	9.47	20240805	14150	-32.23	20240131	8760	9.47	20240805	1.30	N	035510	500	86 억	180635	N	N	9	N	N
129	20241107	090403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9710	-10	5	-0.10	2790780	287	1.12	9730	9730	9710	12630	6810	9720	9723.97	1.05	-254	10053	9886	9803	9636	9553	9845	9595	86	2910	500	7190	10	1	17200000	1670	5.49	0.39	12	0.00	1770.00	24729.00	14150	20240131	-31.38	8760	20240805	10.84	14150	-31.38	20240131	8760	10.84	20240805	14150	-31.38	20240131	8760	10.84	20240805	1.30	N	035510	500	86 억	180635	N	N	9	N	N
130	20241106	160406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9720	-200	5	-2.02	252430620	25641	378.41	9970	9970	9720	12890	6950	9920	9844.81	1.06	-1644	10013	9966	9903	9856	9793	9990	9880	86	2970	500	7340	10	1	17200000	1672	5.49	0.39	12	0.15	1770.00	24729.00	14150	20240131	-31.31	8760	20240805	10.96	14150	-31.31	20240131	8760	10.96	20240805	14150	-31.31	20240131	8760	10.96	20240805	1.29	N	035510	500	86 억	182285	N	N	9	N	N
131	20241106	150415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9890	-30	5	-0.30	211241190	21426	316.20	9970	9970	9770	12890	6950	9920	9859.11	1.06	-997	10013	9966	9903	9856	9793	9990	9880	86	2970	500	7340	10	1	17200000	1701	5.59	0.40	12	0.12	1770.00	24729.00	14150	20240131	-30.11	8760	20240805	12.90	14150	-30.11	20240131	8760	12.90	20240805	14150	-30.11	20240131	8760	12.90	20240805	1.29	N	035510	500	86 억	182285	N	N	8	N	N
132	20241106	140413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9850	-70	5	-0.71	128098200	12948	191.09	9970	9970	9820	12890	6950	9920	9893.28	1.06	-1521	10013	9966	9903	9856	9793	9990	9880	86	2970	500	7340	10	1	17200000	1694	5.56	0.40	12	0.08	1770.00	24729.00	14150	20240131	-30.39	8760	20240805	12.44	14150	-30.39	20240131	8760	12.44	20240805	14150	-30.39	20240131	8760	12.44	20240805	1.29	N	035510	500	86 억	182285	N	N	8	N	N
133	20241106	130415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9880	-40	5	-0.40	105923310	10700	157.91	9970	9970	9870	12890	6950	9920	9899.37	1.06	91	10013	9966	9903	9856	9793	9990	9880	86	2970	500	7340	10	1	17200000	1699	5.58	0.40	12	0.06	1770.00	24729.00	14150	20240131	-30.18	8760	20240805	12.79	14150	-30.18	20240131	8760	12.79	20240805	14150	-30.18	20240131	8760	12.79	20240805	1.29	N	035510	500	86 억	182285	N	N	8	N	N
134	20241106	120403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9920	0	3	0.00	70745180	7147	105.48	9970	9970	9870	12890	6950	9920	9898.58	1.06	1512	10013	9966	9903	9856	9793	9990	9880	86	2970	500	7340	10	1	17200000	1706	5.60	0.40	12	0.04	1770.00	24729.00	14150	20240131	-29.89	8760	20240805	13.24	14150	-29.89	20240131	8760	13.24	20240805	14150	-29.89	20240131	8760	13.24	20240805	1.29	N	035510	500	86 억	182285	N	N	8	N	N
135	20241106	110408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9900	-20	5	-0.20	66422440	6711	99.04	9970	9970	9870	12890	6950	9920	9897.55	1.06	1445	10013	9966	9903	9856	9793	9990	9880	86	2970	500	7340	10	1	17200000	1703	5.59	0.40	12	0.04	1770.00	24729.00	14150	20240131	-30.04	8760	20240805	13.01	14150	-30.04	20240131	8760	13.01	20240805	14150	-30.04	20240131	8760	13.01	20240805	1.29	N	035510	500	86 억	182285	N	N	8	N	N
136	20241106	100408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9910	-10	5	-0.10	51046560	5159	76.14	9970	9970	9870	12890	6950	9920	9894.66	1.06	800	10013	9966	9903	9856	9793	9990	9880	86	2970	500	7340	10	1	17200000	1705	5.60	0.40	12	0.03	1770.00	24729.00	14150	20240131	-29.96	8760	20240805	13.13	14150	-29.96	20240131	8760	13.13	20240805	14150	-29.96	20240131	8760	13.13	20240805	1.29	N	035510	500	86 억	182285	N	N	8	N	N
137	20241106	090406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9930	10	2	0.10	228790	23	0.34	9970	9970	9930	12890	6950	9920	9947.39	1.06	0	10013	9966	9903	9856	9793	9990	9880	86	2970	500	7340	10	1	17200000	1708	5.61	0.40	12	0.00	1770.00	24729.00	14150	20240131	-29.82	8760	20240805	13.36	14150	-29.82	20240131	8760	13.36	20240805	14150	-29.82	20240131	8760	13.36	20240805	1.29	N	035510	500	86 억	182285	N	N	8	N	N
138	20241105	160356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9920	30	2	0.30	66937340	6776	55.22	9840	9950	9840	12850	6930	9890	9878.53	1.05	2200	9996	9942	9856	9802	9716	9970	9830	86	2960	500	7310	10	1	17200000	1706	5.60	0.40	12	0.04	1770.00	24729.00	14150	20240131	-29.89	8760	20240805	13.24	14150	-29.89	20240131	8760	13.24	20240805	14150	-29.89	20240131	8760	13.24	20240805	1.30	N	035510	500	86 억	180121	N	N	8	N	N
139	20241105	150404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9930	40	2	0.40	62887140	6368	51.90	9840	9930	9840	12850	6930	9890	9875.49	1.05	1990	9996	9942	9856	9802	9716	9970	9830	86	2960	500	7310	10	1	17200000	1708	5.61	0.40	12	0.04	1770.00	24729.00	14150	20240131	-29.82	8760	20240805	13.36	14150	-29.82	20240131	8760	13.36	20240805	14150	-29.82	20240131	8760	13.36	20240805	1.30	N	035510	500	86 억	180121	N	N	1	N	N
140	20241105	140401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9890	0	3	0.00	59418620	6018	49.05	9840	9930	9840	12850	6930	9890	9873.48	1.05	1865	9996	9942	9856	9802	9716	9970	9830	86	2960	500	7310	10	1	17200000	1701	5.59	0.40	12	0.03	1770.00	24729.00	14150	20240131	-30.11	8760	20240805	12.90	14150	-30.11	20240131	8760	12.90	20240805	14150	-30.11	20240131	8760	12.90	20240805	1.30	N	035510	500	86 억	180121	N	N	1	N	N
141	20241105	130403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9880	-10	5	-0.10	55853090	5657	46.10	9840	9930	9840	12850	6930	9890	9873.27	1.05	1743	9996	9942	9856	9802	9716	9970	9830	86	2960	500	7310	10	1	17200000	1699	5.58	0.40	12	0.03	1770.00	24729.00	14150	20240131	-30.18	8760	20240805	12.79	14150	-30.18	20240131	8760	12.79	20240805	14150	-30.18	20240131	8760	12.79	20240805	1.30	N	035510	500	86 억	180121	N	N	1	N	N
142	20241105	120401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9850	-40	5	-0.40	29491610	2985	24.33	9840	9930	9840	12850	6930	9890	9879.94	1.05	176	9996	9942	9856	9802	9716	9970	9830	86	2960	500	7310	10	1	17200000	1694	5.56	0.40	12	0.02	1770.00	24729.00	14150	20240131	-30.39	8760	20240805	12.44	14150	-30.39	20240131	8760	12.44	20240805	14150	-30.39	20240131	8760	12.44	20240805	1.30	N	035510	500	86 억	180121	N	N	1	N	N
143	20241105	110353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9880	-10	5	-0.10	20356300	2059	16.78	9840	9930	9840	12850	6930	9890	9886.50	1.05	155	9996	9942	9856	9802	9716	9970	9830	86	2960	500	7310	10	1	17200000	1699	5.58	0.40	12	0.01	1770.00	24729.00	14150	20240131	-30.18	8760	20240805	12.79	14150	-30.18	20240131	8760	12.79	20240805	14150	-30.18	20240131	8760	12.79	20240805	1.30	N	035510	500	86 억	180121	N	N	1	N	N
144	20241105	100400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9910	20	2	0.20	18595730	1881	15.33	9840	9930	9840	12850	6930	9890	9886.09	1.05	125	9996	9942	9856	9802	9716	9970	9830	86	2960	500	7310	10	1	17200000	1705	5.60	0.40	12	0.01	1770.00	24729.00	14150	20240131	-29.96	8760	20240805	13.13	14150	-29.96	20240131	8760	13.13	20240805	14150	-29.96	20240131	8760	13.13	20240805	1.30	N	035510	500	86 억	180121	N	N	1	N	N
145	20241105	090358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9840	-50	5	-0.51	4182000	425	3.46	9840	9840	9840	12850	6930	9890	9840.00	1.05	0	9996	9942	9856	9802	9716	9970	9830	86	2960	500	7310	10	1	17200000	1692	5.56	0.40	12	0.00	1770.00	24729.00	14150	20240131	-30.46	8760	20240805	12.33	14150	-30.46	20240131	8760	12.33	20240805	14150	-30.46	20240131	8760	12.33	20240805	1.30	N	035510	500	86 억	180121	N	N	1	N	N
146	20241104	160355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9890	80	2	0.82	118140220	12024	74.24	9810	9910	9770	12750	6870	9810	9825.37	1.04	796	10143	9976	9893	9726	9643	9935	9685	86	2940	500	7250	10	1	17200000	1701	5.59	0.40	12	0.07	1770.00	24729.00	14150	20240131	-30.11	8760	20240805	12.90	14150	-30.11	20240131	8760	12.90	20240805	14150	-30.11	20240131	8760	12.90	20240805	1.31	N	035510	500	86 억	178354	N	N	1	N	N
147	20241104	150403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9880	70	2	0.71	111500700	11350	70.08	9810	9910	9770	12750	6870	9810	9823.85	1.04	748	10143	9976	9893	9726	9643	9935	9685	86	2940	500	7250	10	1	17200000	1699	5.58	0.40	12	0.07	1770.00	24729.00	14150	20240131	-30.18	8760	20240805	12.79	14150	-30.18	20240131	8760	12.79	20240805	14150	-30.18	20240131	8760	12.79	20240805	1.31	N	035510	500	86 억	178354	N	N	1	N	N
148	20241104	140356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9870	60	2	0.61	100825160	10267	63.39	9810	9910	9770	12750	6870	9810	9820.31	1.04	633	10143	9976	9893	9726	9643	9935	9685	86	2940	500	7250	10	1	17200000	1698	5.58	0.40	12	0.06	1770.00	24729.00	14150	20240131	-30.25	8760	20240805	12.67	14150	-30.25	20240131	8760	12.67	20240805	14150	-30.25	20240131	8760	12.67	20240805	1.31	N	035510	500	86 억	178354	N	N	1	N	N
149	20241104	130327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9900	90	2	0.92	96548360	9834	60.72	9810	9910	9770	12750	6870	9810	9817.81	1.04	762	10143	9976	9893	9726	9643	9935	9685	86	2940	500	7250	10	1	17200000	1703	5.59	0.40	12	0.06	1770.00	24729.00	14150	20240131	-30.04	8760	20240805	13.01	14150	-30.04	20240131	8760	13.01	20240805	14150	-30.04	20240131	8760	13.01	20240805	1.31	N	035510	500	86 억	178354	N	N	1	N	N
150	20241104	120351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9870	60	2	0.61	91798590	9353	57.75	9810	9910	9770	12750	6870	9810	9814.88	1.04	907	10143	9976	9893	9726	9643	9935	9685	86	2940	500	7250	10	1	17200000	1698	5.58	0.40	12	0.05	1770.00	24729.00	14150	20240131	-30.25	8760	20240805	12.67	14150	-30.25	20240131	8760	12.67	20240805	14150	-30.25	20240131	8760	12.67	20240805	1.31	N	035510	500	86 억	178354	N	N	1	N	N
151	20241104	110350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9850	40	2	0.41	87576180	8925	55.11	9810	9910	9770	12750	6870	9810	9812.46	1.04	911	10143	9976	9893	9726	9643	9935	9685	86	2940	500	7250	10	1	17200000	1694	5.56	0.40	12	0.05	1770.00	24729.00	14150	20240131	-30.39	8760	20240805	12.44	14150	-30.39	20240131	8760	12.44	20240805	14150	-30.39	20240131	8760	12.44	20240805	1.31	N	035510	500	86 억	178354	N	N	1	N	N
152	20241104	100347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9880	70	2	0.71	80243430	8183	50.52	9810	9900	9770	12750	6870	9810	9806.11	1.04	933	10143	9976	9893	9726	9643	9935	9685	86	2940	500	7250	10	1	17200000	1699	5.58	0.40	12	0.05	1770.00	24729.00	14150	20240131	-30.18	8760	20240805	12.79	14150	-30.18	20240131	8760	12.79	20240805	14150	-30.18	20240131	8760	12.79	20240805	1.31	N	035510	500	86 억	178354	N	N	1	N	N
153	20241104	090349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9830	20	2	0.20	29460	3	0.02	9810	9830	9810	12750	6870	9810	9820.00	1.04	0	10143	9976	9893	9726	9643	9935	9685	86	2940	500	7250	10	1	17200000	1691	5.55	0.40	12	0.00	1770.00	24729.00	14150	20240131	-30.53	8760	20240805	12.21	14150	-30.53	20240131	8760	12.21	20240805	14150	-30.53	20240131	8760	12.21	20240805	1.31	N	035510	500	86 억	178354	N	N	1	N	N
154	20241101	160339	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9810	-250	5	-2.49	159947960	16190	71.01	10060	10060	9810	13070	7050	10060	9879.43	1.07	-3235	10306	10182	10016	9892	9726	10245	9955	86	3010	500	7440	10	1	17200000	1687	5.54	0.40	12	0.09	1770.00	24729.00	14150	20240131	-30.67	8760	20240805	11.99	14150	-30.67	20240131	8760	11.99	20240805	14150	-30.67	20240131	8760	11.99	20240805	1.31	N	035510	500	86 억	183241	N	N	1	N	N
155	20241101	150349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9880	-180	5	-1.79	137400770	13896	60.95	10060	10060	9820	13070	7050	10060	9887.79	1.07	-2118	10306	10182	10016	9892	9726	10245	9955	86	3010	500	7440	10	1	17200000	1699	5.58	0.40	12	0.08	1770.00	24729.00	14150	20240131	-30.18	8760	20240805	12.79	14150	-30.18	20240131	8760	12.79	20240805	14150	-30.18	20240131	8760	12.79	20240805	1.31	N	035510	500	86 억	183241	N	N	3	N	N
156	20241101	140342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9870	-190	5	-1.89	107408740	10852	47.60	10060	10060	9850	13070	7050	10060	9897.60	1.07	-1519	10306	10182	10016	9892	9726	10245	9955	86	3010	500	7440	10	1	17200000	1698	5.58	0.40	12	0.06	1770.00	24729.00	14150	20240131	-30.25	8760	20240805	12.67	14150	-30.25	20240131	8760	12.67	20240805	14150	-30.25	20240131	8760	12.67	20240805	1.31	N	035510	500	86 억	183241	N	N	3	N	N
157	20241101	130415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9910	-150	5	-1.49	35411510	3565	15.64	10060	10060	9900	13070	7050	10060	9933.10	1.07	-990	10306	10182	10016	9892	9726	10245	9955	86	3010	500	7440	10	1	17200000	1705	5.60	0.40	12	0.02	1770.00	24729.00	14150	20240131	-29.96	8760	20240805	13.13	14150	-29.96	20240131	8760	13.13	20240805	14150	-29.96	20240131	8760	13.13	20240805	1.31	N	035510	500	86 억	183241	N	N	3	N	N
158	20241101	120415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9930	-130	5	-1.29	28597550	2878	12.62	10060	10060	9900	13070	7050	10060	9936.61	1.07	-613	10306	10182	10016	9892	9726	10245	9955	86	3010	500	7440	10	1	17200000	1708	5.61	0.40	12	0.02	1770.00	24729.00	14150	20240131	-29.82	8760	20240805	13.36	14150	-29.82	20240131	8760	13.36	20240805	14150	-29.82	20240131	8760	13.36	20240805	1.31	N	035510	500	86 억	183241	N	N	3	N	N
159	20241101	110414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9970	-90	5	-0.89	26382120	2655	11.65	10060	10060	9900	13070	7050	10060	9936.77	1.07	-432	10306	10182	10016	9892	9726	10245	9955	86	3010	500	7440	10	1	17200000	1715	5.63	0.40	12	0.02	1770.00	24729.00	14150	20240131	-29.54	8760	20240805	13.81	14150	-29.54	20240131	8760	13.81	20240805	14150	-29.54	20240131	8760	13.81	20240805	1.31	N	035510	500	86 억	183241	N	N	3	N	N
160	20241101	100414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9970	-90	5	-0.89	19802130	1995	8.75	10060	10060	9900	13070	7050	10060	9925.88	1.07	136	10306	10182	10016	9892	9726	10245	9955	86	3010	500	7440	10	1	17200000	1715	5.63	0.40	12	0.01	1770.00	24729.00	14150	20240131	-29.54	8760	20240805	13.81	14150	-29.54	20240131	8760	13.81	20240805	14150	-29.54	20240131	8760	13.81	20240805	1.31	N	035510	500	86 억	183241	N	N	3	N	N
161	20241101	090413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	9960	-100	5	-0.99	1259820	126	0.55	10060	10060	9960	13070	7050	10060	9998.57	1.07	-24	10306	10182	10016	9892	9726	10245	9955	86	3010	500	7440	10	1	17200000	1713	5.63	0.40	12	0.00	1770.00	24729.00	14150	20240131	-29.61	8760	20240805	13.70	14150	-29.61	20240131	8760	13.70	20240805	14150	-29.61	20240131	8760	13.70	20240805	1.31	N	035510	500	86 억	183241	N	N	3	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History