KissMeData/037560/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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2545	-45	5	-1.74	224259235	88126	198.01	2595	2595	2520	3365	1815	2590	2544.76	5.01	-12473	-12316	2610	2600	2580	2570	2550	2605	2575	1936	775	2500	1600	5	1	77446865	1971	-4.34	0.35	12	0.11	-586.00	7300.00	5210	20240119	-51.15	2350	20241115	8.30	5210	-51.15	20240119	2350	8.30	20241115	5210	-51.15	20240119	2350	8.30	20241115	1.64	N	037560	2500	1936 억	1900619	N	N	755	N	N
3	20241129	150509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2545	-45	5	-1.74	210981730	82895	186.26	2595	2595	2520	3365	1815	2590	2545.17	5.01	-12542	-12592	2610	2600	2580	2570	2550	2605	2575	1936	775	2500	1600	5	1	77446865	1971	-4.34	0.35	12	0.11	-586.00	7300.00	5210	20240119	-51.15	2350	20241115	8.30	5210	-51.15	20240119	2350	8.30	20241115	5210	-51.15	20240119	2350	8.30	20241115	1.64	N	037560	2500	1936 억	1900550	N	N	755	N	N
4	20241129	140507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2565	-25	5	-0.97	187956145	73839	165.91	2595	2595	2520	3365	1815	2590	2545.49	5.01	-12456	-12531	2610	2600	2580	2570	2550	2605	2575	1936	775	2500	1600	5	1	77446865	1987	-4.38	0.35	12	0.10	-586.00	7300.00	5210	20240119	-50.77	2350	20241115	9.15	5210	-50.77	20240119	2350	9.15	20241115	5210	-50.77	20240119	2350	9.15	20241115	1.64	N	037560	2500	1936 억	1900636	N	N	755	N	N
5	20241129	130508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2560	-30	5	-1.16	146069195	57422	129.02	2595	2595	2520	3365	1815	2590	2543.78	5.01	-12478	-12477	2610	2600	2580	2570	2550	2605	2575	1936	775	2500	1600	5	1	77446865	1983	-4.37	0.35	12	0.07	-586.00	7300.00	5210	20240119	-50.86	2350	20241115	8.94	5210	-50.86	20240119	2350	8.94	20241115	5210	-50.86	20240119	2350	8.94	20241115	1.64	N	037560	2500	1936 억	1900614	N	N	755	N	N
6	20241129	120510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2540	-50	5	-1.93	132810240	52219	117.33	2595	2595	2520	3365	1815	2590	2543.33	5.01	-11781	-11824	2610	2600	2580	2570	2550	2605	2575	1936	775	2500	1600	5	1	77446865	1967	-4.33	0.35	12	0.07	-586.00	7300.00	5210	20240119	-51.25	2350	20241115	8.09	5210	-51.25	20240119	2350	8.09	20241115	5210	-51.25	20240119	2350	8.09	20241115	1.64	N	037560	2500	1936 억	1901311	N	N	755	N	N
7	20241129	110509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2545	-45	5	-1.74	111035465	43624	98.02	2595	2595	2520	3365	1815	2590	2545.28	5.01	-11180	-11180	2610	2600	2580	2570	2550	2605	2575	1936	775	2500	1600	5	1	77446865	1971	-4.34	0.35	12	0.06	-586.00	7300.00	5210	20240119	-51.15	2350	20241115	8.30	5210	-51.15	20240119	2350	8.30	20241115	5210	-51.15	20240119	2350	8.30	20241115	1.64	N	037560	2500	1936 억	1901912	N	N	755	N	N
8	20241129	100508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2530	-60	5	-2.32	99311925	38997	87.62	2595	2595	2525	3365	1815	2590	2546.66	5.02	-8101	-8101	2610	2600	2580	2570	2550	2605	2575	1936	775	2500	1600	5	1	77446865	1959	-4.32	0.35	12	0.05	-586.00	7300.00	5210	20240119	-51.44	2350	20241115	7.66	5210	-51.44	20240119	2350	7.66	20241115	5210	-51.44	20240119	2350	7.66	20241115	1.64	N	037560	2500	1936 억	1904991	N	N	755	N	N
9	20241129	090508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	-10	5	-0.39	261420	101	0.23	2595	2595	2580	3365	1815	2590	2588.32	5.04	-64	-64	2610	2600	2580	2570	2550	2605	2575	1936	775	2500	1600	5	1	77446865	1998	-4.40	0.35	12	0.00	-586.00	7300.00	5210	20240119	-50.48	2350	20241115	9.79	5210	-50.48	20240119	2350	9.79	20241115	5210	-50.48	20240119	2350	9.79	20241115	1.64	N	037560	2500	1936 억	1913028	N	N	755	N	N
10	20241128	160503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2590	10	2	0.39	114730800	44504	46.75	2580	2590	2560	3350	1810	2580	2577.99	5.04	-14114	-8630	2636	2607	2566	2537	2496	2622	2552	1936	770	2500	1590	5	1	77446865	2006	-4.42	0.35	12	0.06	-586.00	7300.00	5210	20240119	-50.29	2350	20241115	10.21	5210	-50.29	20240119	2350	10.21	20241115	5210	-50.29	20240119	2350	10.21	20241115	1.67	N	037560	2500	1936 억	1913092	N	N	755	N	N
11	20241128	150511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2585	5	2	0.19	102402510	39741	41.74	2580	2590	2560	3350	1810	2580	2576.75	5.04	-13444	-11842	2636	2607	2566	2537	2496	2622	2552	1936	770	2500	1590	5	1	77446865	2002	-4.41	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.38	2350	20241115	10.00	5210	-50.38	20240119	2350	10.00	20241115	5210	-50.38	20240119	2350	10.00	20241115	1.67	N	037560	2500	1936 억	1913762	N	N	53	N	N
12	20241128	140512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	0	3	0.00	99063110	38449	40.39	2580	2590	2560	3350	1810	2580	2576.48	5.04	-13150	-11507	2636	2607	2566	2537	2496	2622	2552	1936	770	2500	1590	5	1	77446865	1998	-4.40	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.48	2350	20241115	9.79	5210	-50.48	20240119	2350	9.79	20241115	5210	-50.48	20240119	2350	9.79	20241115	1.67	N	037560	2500	1936 억	1914056	N	N	53	N	N
13	20241128	130508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2585	5	2	0.19	95472670	37060	38.93	2580	2590	2560	3350	1810	2580	2576.16	5.04	-13107	-11777	2636	2607	2566	2537	2496	2622	2552	1936	770	2500	1590	5	1	77446865	2002	-4.41	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.38	2350	20241115	10.00	5210	-50.38	20240119	2350	10.00	20241115	5210	-50.38	20240119	2350	10.00	20241115	1.67	N	037560	2500	1936 억	1914099	N	N	53	N	N
14	20241128	120512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	0	3	0.00	80599725	31309	32.89	2580	2585	2560	3350	1810	2580	2574.33	5.05	-10229	-10373	2636	2607	2566	2537	2496	2622	2552	1936	770	2500	1590	5	1	77446865	1998	-4.40	0.35	12	0.04	-586.00	7300.00	5210	20240119	-50.48	2350	20241115	9.79	5210	-50.48	20240119	2350	9.79	20241115	5210	-50.48	20240119	2350	9.79	20241115	1.67	N	037560	2500	1936 억	1916977	N	N	53	N	N
15	20241128	110514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2575	-5	5	-0.19	45110880	17533	18.42	2580	2580	2560	3350	1810	2580	2572.91	5.07	-1494	-718	2636	2607	2566	2537	2496	2622	2552	1936	770	2500	1590	5	1	77446865	1994	-4.39	0.35	12	0.02	-586.00	7300.00	5210	20240119	-50.58	2350	20241115	9.57	5210	-50.58	20240119	2350	9.57	20241115	5210	-50.58	20240119	2350	9.57	20241115	1.67	N	037560	2500	1936 억	1925712	N	N	53	N	N
16	20241128	100511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2570	-10	5	-0.39	8381110	3264	3.43	2580	2580	2560	3350	1810	2580	2567.74	5.08	292	565	2636	2607	2566	2537	2496	2622	2552	1936	770	2500	1590	5	1	77446865	1990	-4.39	0.35	12	0.00	-586.00	7300.00	5210	20240119	-50.67	2350	20241115	9.36	5210	-50.67	20240119	2350	9.36	20241115	5210	-50.67	20240119	2350	9.36	20241115	1.67	N	037560	2500	1936 억	1927498	N	N	53	N	N
17	20241128	090509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	0	3	0.00	1376945	534	0.56	2580	2580	2570	3350	1810	2580	2578.55	5.08	-118	-118	2636	2607	2566	2537	2496	2622	2552	1936	770	2500	1590	5	1	77446865	1998	-4.40	0.35	12	0.00	-586.00	7300.00	5210	20240119	-50.48	2350	20241115	9.79	5210	-50.48	20240119	2350	9.79	20241115	5210	-50.48	20240119	2350	9.79	20241115	1.67	N	037560	2500	1936 억	1927088	N	N	53	N	N
18	20241127	160458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	55	2	2.18	243463185	94894	97.96	2525	2595	2525	3280	1770	2525	2565.63	5.08	9889	10495	2558	2541	2513	2496	2468	2550	2505	1936	755	2500	1560	5	1	77446865	1998	-4.40	0.35	12	0.12	-586.00	7300.00	5210	20240119	-50.48	2350	20241115	9.79	5210	-50.48	20240119	2350	9.79	20241115	5210	-50.48	20240119	2350	9.79	20241115	1.68	N	037560	2500	1936 억	1927206	N	N	53	N	N
19	20241127	150506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2575	50	2	1.98	240312125	93670	96.70	2525	2595	2525	3280	1770	2525	2565.52	5.08	9568	10303	2558	2541	2513	2496	2468	2550	2505	1936	755	2500	1560	5	1	77446865	1994	-4.39	0.35	12	0.12	-586.00	7300.00	5210	20240119	-50.58	2350	20241115	9.57	5210	-50.58	20240119	2350	9.57	20241115	5210	-50.58	20240119	2350	9.57	20241115	1.68	N	037560	2500	1936 억	1926885	N	N	19	N	N
20	20241127	140506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2575	50	2	1.98	216095570	84244	86.97	2525	2595	2525	3280	1770	2525	2565.12	5.08	9414	10141	2558	2541	2513	2496	2468	2550	2505	1936	755	2500	1560	5	1	77446865	1994	-4.39	0.35	12	0.11	-586.00	7300.00	5210	20240119	-50.58	2350	20241115	9.57	5210	-50.58	20240119	2350	9.57	20241115	5210	-50.58	20240119	2350	9.57	20241115	1.68	N	037560	2500	1936 억	1926731	N	N	19	N	N
21	20241127	130503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2585	60	2	2.38	210451010	82053	84.71	2525	2595	2525	3280	1770	2525	2564.82	5.08	10081	10676	2558	2541	2513	2496	2468	2550	2505	1936	755	2500	1560	5	1	77446865	2002	-4.41	0.35	12	0.11	-586.00	7300.00	5210	20240119	-50.38	2350	20241115	10.00	5210	-50.38	20240119	2350	10.00	20241115	5210	-50.38	20240119	2350	10.00	20241115	1.68	N	037560	2500	1936 억	1927398	N	N	19	N	N
22	20241127	120507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2585	60	2	2.38	192219245	74978	77.40	2525	2595	2525	3280	1770	2525	2563.68	5.08	9262	9700	2558	2541	2513	2496	2468	2550	2505	1936	755	2500	1560	5	1	77446865	2002	-4.41	0.35	12	0.10	-586.00	7300.00	5210	20240119	-50.38	2350	20241115	10.00	5210	-50.38	20240119	2350	10.00	20241115	5210	-50.38	20240119	2350	10.00	20241115	1.68	N	037560	2500	1936 억	1926579	N	N	19	N	N
23	20241127	110507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	55	2	2.18	146731550	57375	59.23	2525	2585	2525	3280	1770	2525	2557.41	5.07	7200	7677	2558	2541	2513	2496	2468	2550	2505	1936	755	2500	1560	5	1	77446865	1998	-4.40	0.35	12	0.07	-586.00	7300.00	5210	20240119	-50.48	2350	20241115	9.79	5210	-50.48	20240119	2350	9.79	20241115	5210	-50.48	20240119	2350	9.79	20241115	1.68	N	037560	2500	1936 억	1924517	N	N	19	N	N
24	20241127	100506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2580	55	2	2.18	95122810	37306	38.51	2525	2580	2525	3280	1770	2525	2549.80	5.06	4260	4370	2558	2541	2513	2496	2468	2550	2505	1936	755	2500	1560	5	1	77446865	1998	-4.40	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.48	2350	20241115	9.79	5210	-50.48	20240119	2350	9.79	20241115	5210	-50.48	20240119	2350	9.79	20241115	1.68	N	037560	2500	1936 억	1921577	N	N	19	N	N
25	20241127	090503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2530	5	2	0.20	5301565	2093	2.16	2525	2535	2525	3280	1770	2525	2533.00	5.05	173	-2	2558	2541	2513	2496	2468	2550	2505	1936	755	2500	1560	5	1	77446865	1959	-4.32	0.35	12	0.00	-586.00	7300.00	5210	20240119	-51.44	2350	20241115	7.66	5210	-51.44	20240119	2350	7.66	20241115	5210	-51.44	20240119	2350	7.66	20241115	1.68	N	037560	2500	1936 억	1917490	N	N	19	N	N
26	20241126	160502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2525	30	2	1.20	241347060	96260	181.93	2495	2530	2485	3240	1750	2495	2507.19	5.05	28098	29381	2515	2505	2495	2485	2475	2510	2490	1936	745	2500	1540	5	1	77446865	1956	-4.31	0.35	12	0.12	-586.00	7300.00	5210	20240119	-51.54	2350	20241115	7.45	5210	-51.54	20240119	2350	7.45	20241115	5210	-51.54	20240119	2350	7.45	20241115	1.65	N	037560	2500	1936 억	1917106	N	N	19	N	N
27	20241126	150503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2530	35	2	1.40	229558375	91594	173.11	2495	2530	2485	3240	1750	2495	2506.26	5.05	27479	28120	2515	2505	2495	2485	2475	2510	2490	1936	745	2500	1540	5	1	77446865	1959	-4.32	0.35	12	0.12	-586.00	7300.00	5210	20240119	-51.44	2350	20241115	7.66	5210	-51.44	20240119	2350	7.66	20241115	5210	-51.44	20240119	2350	7.66	20241115	1.65	N	037560	2500	1936 억	1916487	N	N	11	N	N
28	20241126	140502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2515	20	2	0.80	183872700	73433	138.79	2495	2515	2485	3240	1750	2495	2503.95	5.02	16259	16354	2515	2505	2495	2485	2475	2510	2490	1936	745	2500	1540	5	1	77446865	1948	-4.29	0.34	12	0.09	-586.00	7300.00	5210	20240119	-51.73	2350	20241115	7.02	5210	-51.73	20240119	2350	7.02	20241115	5210	-51.73	20240119	2350	7.02	20241115	1.65	N	037560	2500	1936 억	1905267	N	N	11	N	N
29	20241126	130501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2515	20	2	0.80	104647840	41910	79.21	2495	2515	2485	3240	1750	2495	2496.97	5.01	11756	12784	2515	2505	2495	2485	2475	2510	2490	1936	745	2500	1540	5	1	77446865	1948	-4.29	0.34	12	0.05	-586.00	7300.00	5210	20240119	-51.73	2350	20241115	7.02	5210	-51.73	20240119	2350	7.02	20241115	5210	-51.73	20240119	2350	7.02	20241115	1.65	N	037560	2500	1936 억	1900764	N	N	11	N	N
30	20241126	120505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2515	20	2	0.80	94047970	37683	71.22	2495	2515	2485	3240	1750	2495	2495.77	5.01	11597	12602	2515	2505	2495	2485	2475	2510	2490	1936	745	2500	1540	5	1	77446865	1948	-4.29	0.34	12	0.05	-586.00	7300.00	5210	20240119	-51.73	2350	20241115	7.02	5210	-51.73	20240119	2350	7.02	20241115	5210	-51.73	20240119	2350	7.02	20241115	1.65	N	037560	2500	1936 억	1900605	N	N	11	N	N
31	20241126	110509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2505	10	2	0.40	54945550	22036	41.65	2495	2510	2485	3240	1750	2495	2493.44	5.00	7046	7546	2515	2505	2495	2485	2475	2510	2490	1936	745	2500	1540	5	1	77446865	1940	-4.27	0.34	12	0.03	-586.00	7300.00	5210	20240119	-51.92	2350	20241115	6.60	5210	-51.92	20240119	2350	6.60	20241115	5210	-51.92	20240119	2350	6.60	20241115	1.65	N	037560	2500	1936 억	1896054	N	N	11	N	N
32	20241126	100508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2500	5	2	0.20	45120545	18106	34.22	2495	2510	2485	3240	1750	2495	2492.02	4.99	5049	5811	2515	2505	2495	2485	2475	2510	2490	1936	745	2500	1540	5	1	77446865	1936	-4.27	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.02	2350	20241115	6.38	5210	-52.02	20240119	2350	6.38	20241115	5210	-52.02	20240119	2350	6.38	20241115	1.65	N	037560	2500	1936 억	1894057	N	N	11	N	N
33	20241126	090503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2500	5	2	0.20	10614830	4261	8.05	2495	2500	2490	3240	1750	2495	2491.16	4.99	4115	3202	2515	2505	2495	2485	2475	2510	2490	1936	745	2500	1540	5	1	77446865	1936	-4.27	0.34	12	0.01	-586.00	7300.00	5210	20240119	-52.02	2350	20241115	6.38	5210	-52.02	20240119	2350	6.38	20241115	5210	-52.02	20240119	2350	6.38	20241115	1.65	N	037560	2500	1936 억	1893123	N	N	11	N	N
34	20241125	160453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2495	15	2	0.60	127024070	50890	79.01	2485	2505	2485	3220	1740	2480	2496.05	4.98	9757	10486	2510	2495	2480	2465	2450	2487	2457	1936	740	2500	1530	5	1	77446865	1932	-4.26	0.34	12	0.07	-586.00	7300.00	5210	20240119	-52.11	2350	20241115	6.17	5210	-52.11	20240119	2350	6.17	20241115	5210	-52.11	20240119	2350	6.17	20241115	1.65	N	037560	2500	1936 억	1889008	N	N	11	N	N
35	20241125	150501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2500	20	2	0.81	124457955	49862	77.42	2485	2505	2485	3220	1740	2480	2496.05	4.98	9746	10620	2510	2495	2480	2465	2450	2487	2457	1936	740	2500	1530	5	1	77446865	1936	-4.27	0.34	12	0.06	-586.00	7300.00	5210	20240119	-52.02	2350	20241115	6.38	5210	-52.02	20240119	2350	6.38	20241115	5210	-52.02	20240119	2350	6.38	20241115	1.65	N	037560	2500	1936 억	1888997	N	N	4	N	N
36	20241125	140501	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2490	10	2	0.40	108898670	43621	67.73	2485	2505	2485	3220	1740	2480	2496.47	4.98	9356	9809	2510	2495	2480	2465	2450	2487	2457	1936	740	2500	1530	5	1	77446865	1928	-4.25	0.34	12	0.06	-586.00	7300.00	5210	20240119	-52.21	2350	20241115	5.96	5210	-52.21	20240119	2350	5.96	20241115	5210	-52.21	20240119	2350	5.96	20241115	1.65	N	037560	2500	1936 억	1888607	N	N	4	N	N
37	20241125	130456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2495	15	2	0.60	87947190	35224	54.69	2485	2505	2485	3220	1740	2480	2496.80	4.97	7750	8535	2510	2495	2480	2465	2450	2487	2457	1936	740	2500	1530	5	1	77446865	1932	-4.26	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.11	2350	20241115	6.17	5210	-52.11	20240119	2350	6.17	20241115	5210	-52.11	20240119	2350	6.17	20241115	1.65	N	037560	2500	1936 억	1887001	N	N	4	N	N
38	20241125	120502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2500	20	2	0.81	62923630	25189	39.11	2485	2505	2485	3220	1740	2480	2498.06	4.97	6986	7501	2510	2495	2480	2465	2450	2487	2457	1936	740	2500	1530	5	1	77446865	1936	-4.27	0.34	12	0.03	-586.00	7300.00	5210	20240119	-52.02	2350	20241115	6.38	5210	-52.02	20240119	2350	6.38	20241115	5210	-52.02	20240119	2350	6.38	20241115	1.65	N	037560	2500	1936 억	1886237	N	N	4	N	N
39	20241125	110459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2505	25	2	1.01	58554330	23442	36.40	2485	2505	2485	3220	1740	2480	2497.84	4.97	6670	7111	2510	2495	2480	2465	2450	2487	2457	1936	740	2500	1530	5	1	77446865	1940	-4.27	0.34	12	0.03	-586.00	7300.00	5210	20240119	-51.92	2350	20241115	6.60	5210	-51.92	20240119	2350	6.60	20241115	5210	-51.92	20240119	2350	6.60	20241115	1.65	N	037560	2500	1936 억	1885921	N	N	4	N	N
40	20241125	100453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2500	20	2	0.81	38528600	15434	23.96	2485	2505	2485	3220	1740	2480	2496.35	4.95	937	944	2510	2495	2480	2465	2450	2487	2457	1936	740	2500	1530	5	1	77446865	1936	-4.27	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.02	2350	20241115	6.38	5210	-52.02	20240119	2350	6.38	20241115	5210	-52.02	20240119	2350	6.38	20241115	1.65	N	037560	2500	1936 억	1880188	N	N	4	N	N
41	20241125	090455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2495	15	2	0.60	21622355	8663	13.45	2485	2500	2485	3220	1740	2480	2495.94	4.95	-227	-267	2510	2495	2480	2465	2450	2487	2457	1936	740	2500	1530	5	1	77446865	1932	-4.26	0.34	12	0.01	-586.00	7300.00	5210	20240119	-52.11	2350	20241115	6.17	5210	-52.11	20240119	2350	6.17	20241115	5210	-52.11	20240119	2350	6.17	20241115	1.65	N	037560	2500	1936 억	1879024	N	N	4	N	N
42	20241122	160433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2480	0	3	0.00	159756315	64401	155.33	2495	2495	2465	3220	1740	2480	2480.65	4.95	1649	2009	2506	2492	2471	2457	2436	2500	2465	1936	740	2500	1530	5	1	77446865	1921	-4.23	0.34	12	0.08	-586.00	7300.00	5210	20240119	-52.40	2350	20241115	5.53	5210	-52.40	20240119	2350	5.53	20241115	5210	-52.40	20240119	2350	5.53	20241115	1.65	N	037560	2500	1936 억	1879251	N	N	4	N	N
43	20241122	150435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2465	-15	5	-0.60	153119255	61720	148.86	2495	2495	2465	3220	1740	2480	2480.87	4.96	3268	1899	2506	2492	2471	2457	2436	2500	2465	1936	740	2500	1530	5	1	77446865	1909	-4.21	0.34	12	0.08	-586.00	7300.00	5210	20240119	-52.69	2350	20241115	4.89	5210	-52.69	20240119	2350	4.89	20241115	5210	-52.69	20240119	2350	4.89	20241115	1.65	N	037560	2500	1936 억	1880870	N	N	3	N	N
44	20241122	140437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2485	5	2	0.20	144610865	58277	140.56	2495	2495	2470	3220	1740	2480	2481.44	4.95	1889	1891	2506	2492	2471	2457	2436	2500	2465	1936	740	2500	1530	5	1	77446865	1925	-4.24	0.34	12	0.08	-586.00	7300.00	5210	20240119	-52.30	2350	20241115	5.74	5210	-52.30	20240119	2350	5.74	20241115	5210	-52.30	20240119	2350	5.74	20241115	1.65	N	037560	2500	1936 억	1879491	N	N	3	N	N
45	20241122	130436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2480	0	3	0.00	131672995	53060	127.98	2495	2495	2470	3220	1740	2480	2481.59	4.95	1889	1891	2506	2492	2471	2457	2436	2500	2465	1936	740	2500	1530	5	1	77446865	1921	-4.23	0.34	12	0.07	-586.00	7300.00	5210	20240119	-52.40	2350	20241115	5.53	5210	-52.40	20240119	2350	5.53	20241115	5210	-52.40	20240119	2350	5.53	20241115	1.65	N	037560	2500	1936 억	1879491	N	N	3	N	N
46	20241122	120437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2490	10	2	0.40	47359880	19071	46.00	2495	2495	2470	3220	1740	2480	2483.35	4.94	-1031	-1074	2506	2492	2471	2457	2436	2500	2465	1936	740	2500	1530	5	1	77446865	1928	-4.25	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.21	2350	20241115	5.96	5210	-52.21	20240119	2350	5.96	20241115	5210	-52.21	20240119	2350	5.96	20241115	1.65	N	037560	2500	1936 억	1876571	N	N	3	N	N
47	20241122	110435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2490	10	2	0.40	42477480	17109	41.27	2495	2495	2470	3220	1740	2480	2482.76	4.94	-1042	-1333	2506	2492	2471	2457	2436	2500	2465	1936	740	2500	1530	5	1	77446865	1928	-4.25	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.21	2350	20241115	5.96	5210	-52.21	20240119	2350	5.96	20241115	5210	-52.21	20240119	2350	5.96	20241115	1.65	N	037560	2500	1936 억	1876560	N	N	3	N	N
48	20241122	100442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2485	5	2	0.20	24579545	9894	23.86	2495	2495	2470	3220	1740	2480	2484.29	4.95	-813	-813	2506	2492	2471	2457	2436	2500	2465	1936	740	2500	1530	5	1	77446865	1925	-4.24	0.34	12	0.01	-586.00	7300.00	5210	20240119	-52.30	2350	20241115	5.74	5210	-52.30	20240119	2350	5.74	20241115	5210	-52.30	20240119	2350	5.74	20241115	1.65	N	037560	2500	1936 억	1876789	N	N	3	N	N
49	20241122	090437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2495	15	2	0.60	5314350	2130	5.14	2495	2495	2495	3220	1740	2480	2495.00	4.95	868	-338	2506	2492	2471	2457	2436	2500	2465	1936	740	2500	1530	5	1	77446865	1932	-4.26	0.34	12	0.00	-586.00	7300.00	5210	20240119	-52.11	2350	20241115	6.17	5210	-52.11	20240119	2350	6.17	20241115	5210	-52.11	20240119	2350	6.17	20241115	1.65	N	037560	2500	1936 억	1878470	N	N	3	N	N
50	20241121	160435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2480	20	2	0.81	102634350	41455	160.00	2450	2485	2450	3195	1725	2460	2475.80	4.95	-2447	-1705	2483	2471	2458	2446	2433	2477	2452	1936	735	2500	1520	5	1	77446865	1921	-4.23	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.40	2350	20241115	5.53	5210	-52.40	20240119	2350	5.53	20241115	5210	-52.40	20240119	2350	5.53	20241115	1.66	N	037560	2500	1936 억	1877602	N	N	3	N	N
51	20241121	150444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2475	15	2	0.61	95205255	38457	148.43	2450	2485	2450	3195	1725	2460	2475.63	4.95	-1872	-1512	2483	2471	2458	2446	2433	2477	2452	1936	735	2500	1520	5	1	77446865	1917	-4.22	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.50	2350	20241115	5.32	5210	-52.50	20240119	2350	5.32	20241115	5210	-52.50	20240119	2350	5.32	20241115	1.66	N	037560	2500	1936 억	1878177	N	N	782	N	N
52	20241121	140443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2480	20	2	0.81	87427890	35317	136.31	2450	2485	2450	3195	1725	2460	2475.52	4.95	-1922	-1680	2483	2471	2458	2446	2433	2477	2452	1936	735	2500	1520	5	1	77446865	1921	-4.23	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.40	2350	20241115	5.53	5210	-52.40	20240119	2350	5.53	20241115	5210	-52.40	20240119	2350	5.53	20241115	1.66	N	037560	2500	1936 억	1878127	N	N	782	N	N
53	20241121	130439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2480	20	2	0.81	83779380	33845	130.63	2450	2485	2450	3195	1725	2460	2475.38	4.95	-1934	-1748	2483	2471	2458	2446	2433	2477	2452	1936	735	2500	1520	5	1	77446865	1921	-4.23	0.34	12	0.04	-586.00	7300.00	5210	20240119	-52.40	2350	20241115	5.53	5210	-52.40	20240119	2350	5.53	20241115	5210	-52.40	20240119	2350	5.53	20241115	1.66	N	037560	2500	1936 억	1878115	N	N	782	N	N
54	20241121	120439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2480	20	2	0.81	76882875	31061	119.88	2450	2485	2450	3195	1725	2460	2475.22	4.95	-1987	-1838	2483	2471	2458	2446	2433	2477	2452	1936	735	2500	1520	5	1	77446865	1921	-4.23	0.34	12	0.04	-586.00	7300.00	5210	20240119	-52.40	2350	20241115	5.53	5210	-52.40	20240119	2350	5.53	20241115	5210	-52.40	20240119	2350	5.53	20241115	1.66	N	037560	2500	1936 억	1878062	N	N	782	N	N
55	20241121	110437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2485	25	2	1.02	41091440	16630	64.18	2450	2485	2450	3195	1725	2460	2470.92	4.95	-1976	-1877	2483	2471	2458	2446	2433	2477	2452	1936	735	2500	1520	5	1	77446865	1925	-4.24	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.30	2350	20241115	5.74	5210	-52.30	20240119	2350	5.74	20241115	5210	-52.30	20240119	2350	5.74	20241115	1.66	N	037560	2500	1936 억	1878073	N	N	782	N	N
56	20241121	100443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2470	10	2	0.41	17009710	6895	26.61	2450	2475	2450	3195	1725	2460	2466.96	4.95	-840	-862	2483	2471	2458	2446	2433	2477	2452	1936	735	2500	1520	5	1	77446865	1913	-4.22	0.34	12	0.01	-586.00	7300.00	5210	20240119	-52.59	2350	20241115	5.11	5210	-52.59	20240119	2350	5.11	20241115	5210	-52.59	20240119	2350	5.11	20241115	1.66	N	037560	2500	1936 억	1879209	N	N	782	N	N
57	20241121	090440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2450	-10	5	-0.41	281750	115	0.44	2450	2450	2450	3195	1725	2460	2450.00	4.96	324	-16	2483	2471	2458	2446	2433	2477	2452	1936	735	2500	1520	5	1	77446865	1897	-4.18	0.34	12	0.00	-586.00	7300.00	5210	20240119	-52.98	2350	20241115	4.26	5210	-52.98	20240119	2350	4.26	20241115	5210	-52.98	20240119	2350	4.26	20241115	1.66	N	037560	2500	1936 억	1880373	N	N	782	N	N
58	20241120	160436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2460	5	2	0.20	62565835	25449	62.37	2450	2470	2445	3190	1720	2455	2458.42	4.95	-1606	-1751	2488	2471	2458	2441	2428	2465	2435	1936	735	2500	1520	5	1	77446865	1905	-4.20	0.34	12	0.03	-586.00	7300.00	5210	20240119	-52.78	2350	20241115	4.68	5210	-52.78	20240119	2350	4.68	20241115	5210	-52.78	20240119	2350	4.68	20241115	1.67	N	037560	2500	1936 억	1880049	N	N	782	N	N
59	20241120	150445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2470	15	2	0.61	53533455	21778	53.37	2450	2470	2445	3190	1720	2455	2458.14	4.95	-1807	-1844	2488	2471	2458	2441	2428	2465	2435	1936	735	2500	1520	5	1	77446865	1913	-4.22	0.34	12	0.03	-586.00	7300.00	5210	20240119	-52.59	2350	20241115	5.11	5210	-52.59	20240119	2350	5.11	20241115	5210	-52.59	20240119	2350	5.11	20241115	1.67	N	037560	2500	1936 억	1879848	N	N	41	N	N
60	20241120	140444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2465	10	2	0.41	46801430	19050	46.68	2450	2465	2445	3190	1720	2455	2456.77	4.95	-2108	-2106	2488	2471	2458	2441	2428	2465	2435	1936	735	2500	1520	5	1	77446865	1909	-4.21	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.69	2350	20241115	4.89	5210	-52.69	20240119	2350	4.89	20241115	5210	-52.69	20240119	2350	4.89	20241115	1.67	N	037560	2500	1936 억	1879547	N	N	41	N	N
61	20241120	130445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	0	3	0.00	31577555	12867	31.53	2450	2465	2445	3190	1720	2455	2454.15	4.96	-1197	-1267	2488	2471	2458	2441	2428	2465	2435	1936	735	2500	1520	5	1	77446865	1901	-4.19	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.88	2350	20241115	4.47	5210	-52.88	20240119	2350	4.47	20241115	5210	-52.88	20240119	2350	4.47	20241115	1.67	N	037560	2500	1936 억	1880458	N	N	41	N	N
62	20241120	120445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	0	3	0.00	26360600	10743	26.33	2450	2465	2445	3190	1720	2455	2453.75	4.96	-118	-556	2488	2471	2458	2441	2428	2465	2435	1936	735	2500	1520	5	1	77446865	1901	-4.19	0.34	12	0.01	-586.00	7300.00	5210	20240119	-52.88	2350	20241115	4.47	5210	-52.88	20240119	2350	4.47	20241115	5210	-52.88	20240119	2350	4.47	20241115	1.67	N	037560	2500	1936 억	1881537	N	N	41	N	N
63	20241120	110444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	0	3	0.00	19797370	8075	19.79	2450	2460	2445	3190	1720	2455	2451.69	4.96	-413	-543	2488	2471	2458	2441	2428	2465	2435	1936	735	2500	1520	5	1	77446865	1901	-4.19	0.34	12	0.01	-586.00	7300.00	5210	20240119	-52.88	2350	20241115	4.47	5210	-52.88	20240119	2350	4.47	20241115	5210	-52.88	20240119	2350	4.47	20241115	1.67	N	037560	2500	1936 억	1881242	N	N	41	N	N
64	20241120	100443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	0	3	0.00	10772930	4394	10.77	2450	2460	2445	3190	1720	2455	2451.74	4.96	-355	-355	2488	2471	2458	2441	2428	2465	2435	1936	735	2500	1520	5	1	77446865	1901	-4.19	0.34	12	0.01	-586.00	7300.00	5210	20240119	-52.88	2350	20241115	4.47	5210	-52.88	20240119	2350	4.47	20241115	5210	-52.88	20240119	2350	4.47	20241115	1.67	N	037560	2500	1936 억	1881300	N	N	41	N	N
65	20241120	090443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2445	-10	5	-0.41	5473505	2235	5.48	2450	2450	2445	3190	1720	2455	2449.00	4.96	-242	-242	2488	2471	2458	2441	2428	2465	2435	1936	735	2500	1520	5	1	77446865	1894	-4.17	0.33	12	0.00	-586.00	7300.00	5210	20240119	-53.07	2350	20241115	4.04	5210	-53.07	20240119	2350	4.04	20241115	5210	-53.07	20240119	2350	4.04	20241115	1.67	N	037560	2500	1936 억	1881413	N	N	41	N	N
66	20241119	160423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	-5	5	-0.20	100122680	40805	84.81	2475	2475	2445	3195	1725	2460	2453.66	4.96	-35	-415	2510	2485	2445	2420	2380	2497	2432	1936	735	2500	1520	5	1	77446865	1901	-4.19	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.88	2350	20241115	4.47	5210	-52.88	20240119	2350	4.47	20241115	5210	-52.88	20240119	2350	4.47	20241115	1.66	N	037560	2500	1936 억	1881655	N	N	41	N	N
67	20241119	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2460	0	3	0.00	88820105	36207	75.25	2475	2475	2445	3195	1725	2460	2453.10	4.96	704	390	2510	2485	2445	2420	2380	2497	2432	1936	735	2500	1520	5	1	77446865	1905	-4.20	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.78	2350	20241115	4.68	5210	-52.78	20240119	2350	4.68	20241115	5210	-52.78	20240119	2350	4.68	20241115	1.66	N	037560	2500	1936 억	1882394	N	N	41	N	N
68	20241119	140425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2460	0	3	0.00	53834090	21923	45.56	2475	2475	2445	3195	1725	2460	2455.58	4.95	-1822	-2095	2510	2485	2445	2420	2380	2497	2432	1936	735	2500	1520	5	1	77446865	1905	-4.20	0.34	12	0.03	-586.00	7300.00	5210	20240119	-52.78	2350	20241115	4.68	5210	-52.78	20240119	2350	4.68	20241115	5210	-52.78	20240119	2350	4.68	20241115	1.66	N	037560	2500	1936 억	1879868	N	N	41	N	N
69	20241119	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2460	0	3	0.00	47207805	19229	39.97	2475	2475	2445	3195	1725	2460	2455.01	4.95	-1822	-1999	2510	2485	2445	2420	2380	2497	2432	1936	735	2500	1520	5	1	77446865	1905	-4.20	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.78	2350	20241115	4.68	5210	-52.78	20240119	2350	4.68	20241115	5210	-52.78	20240119	2350	4.68	20241115	1.66	N	037560	2500	1936 억	1879868	N	N	41	N	N
70	20241119	120424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	-5	5	-0.20	38490475	15682	32.59	2475	2475	2445	3195	1725	2460	2454.41	4.95	-1750	-1836	2510	2485	2445	2420	2380	2497	2432	1936	735	2500	1520	5	1	77446865	1901	-4.19	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.88	2350	20241115	4.47	5210	-52.88	20240119	2350	4.47	20241115	5210	-52.88	20240119	2350	4.47	20241115	1.66	N	037560	2500	1936 억	1879940	N	N	41	N	N
71	20241119	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2450	-10	5	-0.41	33346930	13587	28.24	2475	2475	2445	3195	1725	2460	2454.29	4.96	-517	-582	2510	2485	2445	2420	2380	2497	2432	1936	735	2500	1520	5	1	77446865	1897	-4.18	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.98	2350	20241115	4.26	5210	-52.98	20240119	2350	4.26	20241115	5210	-52.98	20240119	2350	4.26	20241115	1.66	N	037560	2500	1936 억	1881173	N	N	41	N	N
72	20241119	100438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	-5	5	-0.20	28365920	11555	24.02	2475	2475	2445	3195	1725	2460	2454.82	4.96	-83	-108	2510	2485	2445	2420	2380	2497	2432	1936	735	2500	1520	5	1	77446865	1901	-4.19	0.34	12	0.01	-586.00	7300.00	5210	20240119	-52.88	2350	20241115	4.47	5210	-52.88	20240119	2350	4.47	20241115	5210	-52.88	20240119	2350	4.47	20241115	1.66	N	037560	2500	1936 억	1881607	N	N	41	N	N
73	20241119	090436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	-5	5	-0.20	5173465	2103	4.37	2475	2475	2455	3195	1725	2460	2460.04	4.96	46	46	2510	2485	2445	2420	2380	2497	2432	1936	735	2500	1520	5	1	77446865	1901	-4.19	0.34	12	0.00	-586.00	7300.00	5210	20240119	-52.88	2350	20241115	4.47	5210	-52.88	20240119	2350	4.47	20241115	5210	-52.88	20240119	2350	4.47	20241115	1.66	N	037560	2500	1936 억	1881736	N	N	41	N	N
74	20241118	160424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2460	45	2	1.86	117598195	48040	25.76	2410	2470	2405	3135	1695	2415	2447.99	4.96	-5756	4344	2511	2462	2406	2357	2301	2487	2382	1936	720	2500	1490	5	1	77446865	1905	-4.20	0.34	12	0.06	-586.00	7300.00	5210	20240119	-52.78	2350	20241115	4.68	5210	-52.78	20240119	2350	4.68	20241115	5210	-52.78	20240119	2350	4.68	20241115	1.67	N	037560	2500	1936 억	1881690	N	N	41	N	N
75	20241118	150426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	40	2	1.66	111199310	45435	24.36	2410	2470	2405	3135	1695	2415	2447.51	4.96	-4512	5399	2511	2462	2406	2357	2301	2487	2382	1936	720	2500	1490	5	1	77446865	1901	-4.19	0.34	12	0.06	-586.00	7300.00	5210	20240119	-52.88	2350	20241115	4.47	5210	-52.88	20240119	2350	4.47	20241115	5210	-52.88	20240119	2350	4.47	20241115	1.67	N	037560	2500	1936 억	1882934	N	N	14	N	N
76	20241118	140428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2455	40	2	1.66	101425125	41452	22.23	2410	2470	2405	3135	1695	2415	2446.89	4.97	-2250	5797	2511	2462	2406	2357	2301	2487	2382	1936	720	2500	1490	5	1	77446865	1901	-4.19	0.34	12	0.05	-586.00	7300.00	5210	20240119	-52.88	2350	20241115	4.47	5210	-52.88	20240119	2350	4.47	20241115	5210	-52.88	20240119	2350	4.47	20241115	1.67	N	037560	2500	1936 억	1885196	N	N	14	N	N
77	20241118	130425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2445	30	2	1.24	91747980	37509	20.11	2410	2470	2405	3135	1695	2415	2446.11	4.97	-213	6059	2511	2462	2406	2357	2301	2487	2382	1936	720	2500	1490	5	1	77446865	1894	-4.17	0.33	12	0.05	-586.00	7300.00	5210	20240119	-53.07	2350	20241115	4.04	5210	-53.07	20240119	2350	4.04	20241115	5210	-53.07	20240119	2350	4.04	20241115	1.67	N	037560	2500	1936 억	1887233	N	N	14	N	N
78	20241118	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2445	30	2	1.24	79697960	32585	17.47	2410	2470	2405	3135	1695	2415	2445.94	4.98	676	5077	2511	2462	2406	2357	2301	2487	2382	1936	720	2500	1490	5	1	77446865	1894	-4.17	0.33	12	0.04	-586.00	7300.00	5210	20240119	-53.07	2350	20241115	4.04	5210	-53.07	20240119	2350	4.04	20241115	5210	-53.07	20240119	2350	4.04	20241115	1.67	N	037560	2500	1936 억	1888122	N	N	14	N	N
79	20241118	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2465	50	2	2.07	63574030	26016	13.95	2410	2470	2405	3135	1695	2415	2443.76	4.98	1359	3887	2511	2462	2406	2357	2301	2487	2382	1936	720	2500	1490	5	1	77446865	1909	-4.21	0.34	12	0.03	-586.00	7300.00	5210	20240119	-52.69	2350	20241115	4.89	5210	-52.69	20240119	2350	4.89	20241115	5210	-52.69	20240119	2350	4.89	20241115	1.67	N	037560	2500	1936 억	1888805	N	N	14	N	N
80	20241118	100425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2460	45	2	1.86	32706615	13468	7.22	2410	2460	2405	3135	1695	2415	2428.57	4.98	1583	2271	2511	2462	2406	2357	2301	2487	2382	1936	720	2500	1490	5	1	77446865	1905	-4.20	0.34	12	0.02	-586.00	7300.00	5210	20240119	-52.78	2350	20241115	4.68	5210	-52.78	20240119	2350	4.68	20241115	5210	-52.78	20240119	2350	4.68	20241115	1.67	N	037560	2500	1936 억	1889029	N	N	14	N	N
81	20241118	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2405	-10	5	-0.41	6067980	2518	1.35	2410	2410	2405	3135	1695	2415	2409.63	4.98	536	363	2511	2462	2406	2357	2301	2487	2382	1936	720	2500	1490	5	1	77446865	1863	-4.10	0.33	12	0.00	-586.00	7300.00	5210	20240119	-53.84	2350	20241115	2.34	5210	-53.84	20240119	2350	2.34	20241115	5210	-53.84	20240119	2350	2.34	20241115	1.67	N	037560	2500	1936 억	1887982	N	N	14	N	N
82	20241115	160435	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2415	5	2	0.21	445032790	185916	152.53	2400	2455	2350	3130	1690	2410	2393.73	4.97	20487	21531	2490	2450	2425	2385	2360	2437	2372	1936	720	2500	1490	5	1	77446865	1870	-4.12	0.33	12	0.24	-586.00	7300.00	5210	20240119	-53.65	2350	20241115	2.77	5210	-53.65	20240119	2350	2.77	20241115	5210	-53.65	20240119	2350	2.77	20241115	1.70	N	037560	2500	1936 억	1887248	N	N	14	N	N
83	20241115	150446	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2425	15	2	0.62	359005230	150168	123.20	2400	2455	2350	3130	1690	2410	2390.69	4.92	1913	2068	2490	2450	2425	2385	2360	2437	2372	1936	720	2500	1490	5	1	77446865	1878	-4.14	0.33	12	0.19	-586.00	7300.00	5210	20240119	-53.45	2350	20241115	3.19	5210	-53.45	20240119	2350	3.19	20241115	5210	-53.45	20240119	2350	3.19	20241115	1.70	N	037560	2500	1936 억	1868674	N	N	9	N	N
84	20241115	140443	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2415	5	2	0.21	312258245	130972	107.45	2400	2420	2350	3130	1690	2410	2384.16	4.93	2404	2367	2490	2450	2425	2385	2360	2437	2372	1936	720	2500	1490	5	1	77446865	1870	-4.12	0.33	12	0.17	-586.00	7300.00	5210	20240119	-53.65	2350	20241115	2.77	5210	-53.65	20240119	2350	2.77	20241115	5210	-53.65	20240119	2350	2.77	20241115	1.70	N	037560	2500	1936 억	1869165	N	N	9	N	N
85	20241115	130442	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2420	10	2	0.41	307566705	129026	105.85	2400	2420	2350	3130	1690	2410	2383.76	4.92	2190	2030	2490	2450	2425	2385	2360	2437	2372	1936	720	2500	1490	5	1	77446865	1874	-4.13	0.33	12	0.17	-586.00	7300.00	5210	20240119	-53.55	2350	20241115	2.98	5210	-53.55	20240119	2350	2.98	20241115	5210	-53.55	20240119	2350	2.98	20241115	1.70	N	037560	2500	1936 억	1868951	N	N	9	N	N
86	20241115	120444	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2385	-25	5	-1.04	218297280	91803	75.32	2400	2405	2350	3130	1690	2410	2377.89	4.87	-18491	-18986	2490	2450	2425	2385	2360	2437	2372	1936	720	2500	1490	5	1	77446865	1847	-4.07	0.33	12	0.12	-586.00	7300.00	5210	20240119	-54.22	2350	20241115	1.49	5210	-54.22	20240119	2350	1.49	20241115	5210	-54.22	20240119	2350	1.49	20241115	1.70	N	037560	2500	1936 억	1848270	N	N	9	N	N
87	20241115	110434	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2395	-15	5	-0.62	187075365	78654	64.53	2400	2405	2350	3130	1690	2410	2378.46	4.86	-23369	-23369	2490	2450	2425	2385	2360	2437	2372	1936	720	2500	1490	5	1	77446865	1855	-4.09	0.33	12	0.10	-586.00	7300.00	5210	20240119	-54.03	2350	20241115	1.91	5210	-54.03	20240119	2350	1.91	20241115	5210	-54.03	20240119	2350	1.91	20241115	1.70	N	037560	2500	1936 억	1843392	N	N	9	N	N
88	20241115	100435	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	2380	-30	5	-1.24	129275435	54216	44.48	2400	2405	2350	3130	1690	2410	2384.45	4.86	-21164	-21164	2490	2450	2425	2385	2360	2437	2372	1936	720	2500	1490	5	1	77446865	1843	-4.06	0.33	12	0.07	-586.00	7300.00	5210	20240119	-54.32	2350	20241115	1.28	5210	-54.32	20240119	2350	1.28	20241115	5210	-54.32	20240119	2350	1.28	20241115	1.70	N	037560	2500	1936 억	1845597	N	N	9	N	N
89	20241115	090454	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2400	-10	5	-0.41	4168800	1737	1.43	2400	2400	2400	3130	1690	2410	2400.00	4.92	-99	-150	2490	2450	2425	2385	2360	2437	2372	1936	720	2500	1490	5	1	77446865	1859	-4.10	0.33	12	0.00	-586.00	7300.00	5210	20240119	-53.93	2385	20241113	0.63	5210	-53.93	20240119	2385	0.63	20241113	5210	-53.93	20240119	2385	0.63	20241113	1.70	N	037560	2500	1936 억	1866662	N	N	9	N	N
90	20241114	160430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2415	-10	5	-0.41	274737185	113107	66.53	2425	2465	2400	3150	1700	2425	2429.00	4.92	14372	14254	2525	2475	2430	2380	2335	2452	2357	1936	725	2500	1500	5	1	77446865	1870	-4.12	0.33	12	0.15	-586.00	7300.00	5210	20240119	-53.65	2385	20241113	1.26	5210	-53.65	20240119	2385	1.26	20241113	5210	-53.65	20240119	2385	1.26	20241113	1.72	N	037560	2500	1936 억	1866467	N	N	5	N	N
91	20241114	150433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2425	0	3	0.00	231354020	95083	55.93	2425	2465	2405	3150	1700	2425	2433.18	4.91	11550	11475	2525	2475	2430	2380	2335	2452	2357	1936	725	2500	1500	5	1	77446865	1878	-4.14	0.33	12	0.12	-586.00	7300.00	5210	20240119	-53.45	2385	20241113	1.68	5210	-53.45	20240119	2385	1.68	20241113	5210	-53.45	20240119	2385	1.68	20241113	1.72	N	037560	2500	1936 억	1863645	N	N	5	N	N
92	20241114	140429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2430	5	2	0.21	197027140	80917	47.59	2425	2465	2405	3150	1700	2425	2434.93	4.90	9230	8502	2525	2475	2430	2380	2335	2452	2357	1936	725	2500	1500	5	1	77446865	1882	-4.15	0.33	12	0.10	-586.00	7300.00	5210	20240119	-53.36	2385	20241113	1.89	5210	-53.36	20240119	2385	1.89	20241113	5210	-53.36	20240119	2385	1.89	20241113	1.72	N	037560	2500	1936 억	1861325	N	N	5	N	N
93	20241114	130429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2435	10	2	0.41	185466830	76161	44.80	2425	2465	2405	3150	1700	2425	2435.19	4.90	8596	7151	2525	2475	2430	2380	2335	2452	2357	1936	725	2500	1500	5	1	77446865	1886	-4.16	0.33	12	0.10	-586.00	7300.00	5210	20240119	-53.26	2385	20241113	2.10	5210	-53.26	20240119	2385	2.10	20241113	5210	-53.26	20240119	2385	2.10	20241113	1.72	N	037560	2500	1936 억	1860691	N	N	5	N	N
94	20241114	120429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2435	10	2	0.41	171392940	70374	41.39	2425	2465	2405	3150	1700	2425	2435.46	4.90	7212	5841	2525	2475	2430	2380	2335	2452	2357	1936	725	2500	1500	5	1	77446865	1886	-4.16	0.33	12	0.09	-586.00	7300.00	5210	20240119	-53.26	2385	20241113	2.10	5210	-53.26	20240119	2385	2.10	20241113	5210	-53.26	20240119	2385	2.10	20241113	1.72	N	037560	2500	1936 억	1859307	N	N	5	N	N
95	20241114	110431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2450	25	2	1.03	121096615	49665	29.21	2425	2460	2405	3150	1700	2425	2438.27	4.90	6421	5190	2525	2475	2430	2380	2335	2452	2357	1936	725	2500	1500	5	1	77446865	1897	-4.18	0.34	12	0.06	-586.00	7300.00	5210	20240119	-52.98	2385	20241113	2.73	5210	-52.98	20240119	2385	2.73	20241113	5210	-52.98	20240119	2385	2.73	20241113	1.72	N	037560	2500	1936 억	1858516	N	N	5	N	N
96	20241114	100448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2430	5	2	0.21	11799135	4868	2.86	2425	2435	2420	3150	1700	2425	2423.82	4.88	594	594	2525	2475	2430	2380	2335	2452	2357	1936	725	2500	1500	5	1	77446865	1882	-4.15	0.33	12	0.01	-586.00	7300.00	5210	20240119	-53.36	2385	20241113	1.89	5210	-53.36	20240119	2385	1.89	20241113	5210	-53.36	20240119	2385	1.89	20241113	1.72	N	037560	2500	1936 억	1852689	N	N	5	N	N
97	20241114	090426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	4.88	0	0	2525	2475	2430	2380	2335	2452	2357	1936	725	2500	1500	5	1	77446865	1878	-4.14	0.33	12	0.00	-586.00	7300.00	5210	20240119	-53.45	2385	20241113	1.68	5210	-53.45	20240119	2385	1.68	20241113	5210	-53.45	20240119	2385	1.68	20241113	1.72	N	037560	2500	1936 억	1852095	N	N	5	N	N
98	20241112	160417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2480	-70	5	-2.75	339622350	135606	133.68	2520	2555	2480	3315	1785	2550	2504.42	4.85	-5944	-5557	2630	2590	2570	2530	2510	2580	2520	1936	765	2500	1580	5	1	77446865	1921	-4.23	0.34	12	0.18	-586.00	7300.00	5210	20240119	-52.40	2420	20240806	2.48	5210	-52.40	20240119	2420	2.48	20240806	5210	-52.40	20240119	2420	2.48	20240806	1.70	N	037560	2500	1936 억	1838926	N	N	31	N	N
99	20241112	150420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2490	-60	5	-2.35	312267855	124588	122.82	2520	2555	2485	3315	1785	2550	2506.30	4.84	-6344	-6547	2630	2590	2570	2530	2510	2580	2520	1936	765	2500	1580	5	1	77446865	1928	-4.25	0.34	12	0.16	-586.00	7300.00	5210	20240119	-52.21	2420	20240806	2.89	5210	-52.21	20240119	2420	2.89	20240806	5210	-52.21	20240119	2420	2.89	20240806	1.70	N	037560	2500	1936 억	1838526	N	N	2980	N	N
100	20241112	140426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2505	-45	5	-1.76	264994775	105638	104.14	2520	2555	2485	3315	1785	2550	2508.40	4.84	-7906	-8531	2630	2590	2570	2530	2510	2580	2520	1936	765	2500	1580	5	1	77446865	1940	-4.27	0.34	12	0.14	-586.00	7300.00	5210	20240119	-51.92	2420	20240806	3.51	5210	-51.92	20240119	2420	3.51	20240806	5210	-51.92	20240119	2420	3.51	20240806	1.70	N	037560	2500	1936 억	1836964	N	N	2980	N	N
101	20241112	130422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2505	-45	5	-1.76	235696965	93940	92.61	2520	2555	2485	3315	1785	2550	2508.88	4.84	-9002	-9528	2630	2590	2570	2530	2510	2580	2520	1936	765	2500	1580	5	1	77446865	1940	-4.27	0.34	12	0.12	-586.00	7300.00	5210	20240119	-51.92	2420	20240806	3.51	5210	-51.92	20240119	2420	3.51	20240806	5210	-51.92	20240119	2420	3.51	20240806	1.70	N	037560	2500	1936 억	1835868	N	N	2980	N	N
102	20241112	120421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2500	-50	5	-1.96	197769645	78790	77.67	2520	2555	2485	3315	1785	2550	2509.93	4.84	-9240	-9870	2630	2590	2570	2530	2510	2580	2520	1936	765	2500	1580	5	1	77446865	1936	-4.27	0.34	12	0.10	-586.00	7300.00	5210	20240119	-52.02	2420	20240806	3.31	5210	-52.02	20240119	2420	3.31	20240806	5210	-52.02	20240119	2420	3.31	20240806	1.70	N	037560	2500	1936 억	1835630	N	N	2980	N	N
103	20241112	110421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2505	-45	5	-1.76	166594625	66325	65.38	2520	2555	2485	3315	1785	2550	2511.62	4.84	-9714	-10037	2630	2590	2570	2530	2510	2580	2520	1936	765	2500	1580	5	1	77446865	1940	-4.27	0.34	12	0.09	-586.00	7300.00	5210	20240119	-51.92	2420	20240806	3.51	5210	-51.92	20240119	2420	3.51	20240806	5210	-51.92	20240119	2420	3.51	20240806	1.70	N	037560	2500	1936 억	1835156	N	N	2980	N	N
104	20241112	100419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2495	-55	5	-2.16	138732255	55207	54.42	2520	2555	2485	3315	1785	2550	2512.74	4.83	-12498	-10855	2630	2590	2570	2530	2510	2580	2520	1936	765	2500	1580	5	1	77446865	1932	-4.26	0.34	12	0.07	-586.00	7300.00	5210	20240119	-52.11	2420	20240806	3.10	5210	-52.11	20240119	2420	3.10	20240806	5210	-52.11	20240119	2420	3.10	20240806	1.70	N	037560	2500	1936 억	1832372	N	N	2980	N	N
105	20241112	090419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2520	-30	5	-1.18	12703460	5025	4.95	2520	2555	2520	3315	1785	2550	2526.65	4.86	-949	-949	2630	2590	2570	2530	2510	2580	2520	1936	765	2500	1580	5	1	77446865	1952	-4.30	0.35	12	0.01	-586.00	7300.00	5210	20240119	-51.63	2420	20240806	4.13	5210	-51.63	20240119	2420	4.13	20240806	5210	-51.63	20240119	2420	4.13	20240806	1.70	N	037560	2500	1936 억	1843921	N	N	2980	N	N
106	20241111	160416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2550	-50	5	-1.92	256576905	100050	241.83	2600	2610	2550	3380	1820	2600	2564.44	4.86	-32943	-32902	2656	2627	2611	2582	2566	2642	2597	1936	780	2500	1610	5	1	77446865	1975	-4.35	0.35	12	0.13	-586.00	7300.00	5210	20240119	-51.06	2420	20240806	5.37	5210	-51.06	20240119	2420	5.37	20240806	5210	-51.06	20240119	2420	5.37	20240806	1.69	N	037560	2500	1936 억	1844870	N	N	2980	N	N
107	20241111	150429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2560	-40	5	-1.54	229293480	89359	215.99	2600	2610	2550	3380	1820	2600	2565.90	4.86	-32582	-33084	2656	2627	2611	2582	2566	2642	2597	1936	780	2500	1610	5	1	77446865	1983	-4.37	0.35	12	0.12	-586.00	7300.00	5210	20240119	-50.86	2420	20240806	5.79	5210	-50.86	20240119	2420	5.79	20240806	5210	-50.86	20240119	2420	5.79	20240806	1.69	N	037560	2500	1936 억	1845231	N	N	1050	N	N
108	20241111	140420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2555	-45	5	-1.73	202970640	79070	191.12	2600	2610	2555	3380	1820	2600	2566.89	4.86	-32096	-32595	2656	2627	2611	2582	2566	2642	2597	1936	780	2500	1610	5	1	77446865	1979	-4.36	0.35	12	0.10	-586.00	7300.00	5210	20240119	-50.96	2420	20240806	5.58	5210	-50.96	20240119	2420	5.58	20240806	5210	-50.96	20240119	2420	5.58	20240806	1.69	N	037560	2500	1936 억	1845717	N	N	1050	N	N
109	20241111	130419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2560	-40	5	-1.54	179583495	69922	169.01	2600	2610	2555	3380	1820	2600	2568.25	4.87	-31344	-31835	2656	2627	2611	2582	2566	2642	2597	1936	780	2500	1610	5	1	77446865	1983	-4.37	0.35	12	0.09	-586.00	7300.00	5210	20240119	-50.86	2420	20240806	5.79	5210	-50.86	20240119	2420	5.79	20240806	5210	-50.86	20240119	2420	5.79	20240806	1.69	N	037560	2500	1936 억	1846469	N	N	1050	N	N
110	20241111	120418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2570	-30	5	-1.15	147198870	57272	138.43	2600	2610	2555	3380	1820	2600	2570.07	4.88	-27688	-28179	2656	2627	2611	2582	2566	2642	2597	1936	780	2500	1610	5	1	77446865	1990	-4.39	0.35	12	0.07	-586.00	7300.00	5210	20240119	-50.67	2420	20240806	6.20	5210	-50.67	20240119	2420	6.20	20240806	5210	-50.67	20240119	2420	6.20	20240806	1.69	N	037560	2500	1936 억	1850125	N	N	1050	N	N
111	20241111	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2560	-40	5	-1.54	136955465	53281	128.79	2600	2610	2555	3380	1820	2600	2570.32	4.88	-24651	-25144	2656	2627	2611	2582	2566	2642	2597	1936	780	2500	1610	5	1	77446865	1983	-4.37	0.35	12	0.07	-586.00	7300.00	5210	20240119	-50.86	2420	20240806	5.79	5210	-50.86	20240119	2420	5.79	20240806	5210	-50.86	20240119	2420	5.79	20240806	1.69	N	037560	2500	1936 억	1853162	N	N	1050	N	N
112	20241111	100416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2570	-30	5	-1.15	98384625	38205	92.35	2600	2610	2555	3380	1820	2600	2575.04	4.89	-22174	-22667	2656	2627	2611	2582	2566	2642	2597	1936	780	2500	1610	5	1	77446865	1990	-4.39	0.35	12	0.05	-586.00	7300.00	5210	20240119	-50.67	2420	20240806	6.20	5210	-50.67	20240119	2420	6.20	20240806	5210	-50.67	20240119	2420	6.20	20240806	1.69	N	037560	2500	1936 억	1855639	N	N	1050	N	N
113	20241111	090416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2590	-10	5	-0.38	16922865	6527	15.78	2600	2610	2570	3380	1820	2600	2592.52	4.94	-4703	-5176	2656	2627	2611	2582	2566	2642	2597	1936	780	2500	1610	5	1	77446865	2006	-4.42	0.35	12	0.01	-586.00	7300.00	5210	20240119	-50.29	2420	20240806	7.02	5210	-50.29	20240119	2420	7.02	20240806	5210	-50.29	20240119	2420	7.02	20240806	1.69	N	037560	2500	1936 억	1873110	N	N	1050	N	N
114	20241108	160413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2600	-15	5	-0.57	105715235	40529	56.19	2595	2640	2595	3395	1835	2615	2608.38	4.95	-436	-807	2678	2646	2623	2591	2568	2635	2580	1936	780	2500	1620	5	1	77446865	2014	-4.44	0.36	12	0.05	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.73	N	037560	2500	1936 억	1877813	N	N	1050	N	N
115	20241108	150419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2605	-10	5	-0.38	90886560	34832	48.29	2595	2640	2595	3395	1835	2615	2609.28	4.95	-242	-370	2678	2646	2623	2591	2568	2635	2580	1936	780	2500	1620	5	1	77446865	2017	-4.45	0.36	12	0.04	-586.00	7300.00	5210	20240119	-50.00	2420	20240806	7.64	5210	-50.00	20240119	2420	7.64	20240806	5210	-50.00	20240119	2420	7.64	20240806	1.73	N	037560	2500	1936 억	1878007	N	N	135	N	N
116	20241108	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2610	-5	5	-0.19	68177535	26124	36.22	2595	2640	2595	3395	1835	2615	2609.77	4.95	1036	924	2678	2646	2623	2591	2568	2635	2580	1936	780	2500	1620	5	1	77446865	2021	-4.45	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.73	N	037560	2500	1936 억	1879285	N	N	135	N	N
117	20241108	130417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2615	0	3	0.00	63968805	24515	33.99	2595	2640	2595	3395	1835	2615	2609.37	4.95	1036	921	2678	2646	2623	2591	2568	2635	2580	1936	780	2500	1620	5	1	77446865	2025	-4.46	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.73	N	037560	2500	1936 억	1879285	N	N	135	N	N
118	20241108	120418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2610	-5	5	-0.19	54770585	20994	29.11	2595	2640	2595	3395	1835	2615	2608.87	4.95	1790	1730	2678	2646	2623	2591	2568	2635	2580	1936	780	2500	1620	5	1	77446865	2021	-4.45	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.73	N	037560	2500	1936 억	1880039	N	N	135	N	N
119	20241108	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2615	0	3	0.00	41856475	16050	22.25	2595	2640	2595	3395	1835	2615	2607.88	4.95	1869	1865	2678	2646	2623	2591	2568	2635	2580	1936	780	2500	1620	5	1	77446865	2025	-4.46	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.73	N	037560	2500	1936 억	1880118	N	N	135	N	N
120	20241108	100420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2615	0	3	0.00	27294460	10470	14.52	2595	2640	2595	3395	1835	2615	2606.92	4.95	1791	1767	2678	2646	2623	2591	2568	2635	2580	1936	780	2500	1620	5	1	77446865	2025	-4.46	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.73	N	037560	2500	1936 억	1880040	N	N	135	N	N
121	20241108	090413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2620	5	2	0.19	19468060	7488	10.38	2595	2620	2595	3395	1835	2615	2599.90	4.95	1582	1582	2678	2646	2623	2591	2568	2635	2580	1936	780	2500	1620	5	1	77446865	2029	-4.47	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.73	N	037560	2500	1936 억	1879831	N	N	135	N	N
122	20241107	160413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2615	-20	5	-0.76	186087245	71107	82.32	2640	2655	2600	3425	1845	2635	2617.00	4.95	13254	13437	2745	2690	2650	2595	2555	2670	2575	1936	790	2500	1630	5	1	77446865	2025	-4.46	0.36	12	0.09	-586.00	7300.00	5210	20240119	-49.81	2420	20240806	8.06	5210	-49.81	20240119	2420	8.06	20240806	5210	-49.81	20240119	2420	8.06	20240806	1.69	N	037560	2500	1936 억	1878249	N	N	135	N	N
123	20241107	150415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2610	-25	5	-0.95	166724480	63673	73.71	2640	2655	2605	3425	1845	2635	2618.45	4.95	13254	13616	2745	2690	2650	2595	2555	2670	2575	1936	790	2500	1630	5	1	77446865	2021	-4.45	0.36	12	0.08	-586.00	7300.00	5210	20240119	-49.90	2420	20240806	7.85	5210	-49.90	20240119	2420	7.85	20240806	5210	-49.90	20240119	2420	7.85	20240806	1.69	N	037560	2500	1936 억	1878249	N	N	22	N	N
124	20241107	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2620	-15	5	-0.57	93839620	35763	41.40	2640	2655	2610	3425	1845	2635	2623.93	4.91	-1129	-841	2745	2690	2650	2595	2555	2670	2575	1936	790	2500	1630	5	1	77446865	2029	-4.47	0.36	12	0.05	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.69	N	037560	2500	1936 억	1863866	N	N	22	N	N
125	20241107	130419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2630	-5	5	-0.19	73000735	27813	32.20	2640	2655	2610	3425	1845	2635	2624.70	4.91	-2598	-1975	2745	2690	2650	2595	2555	2670	2575	1936	790	2500	1630	5	1	77446865	2037	-4.49	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.69	N	037560	2500	1936 억	1862397	N	N	22	N	N
126	20241107	120416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2625	-10	5	-0.38	59388030	22626	26.19	2640	2655	2610	3425	1845	2635	2624.77	4.91	-2628	-2075	2745	2690	2650	2595	2555	2670	2575	1936	790	2500	1630	5	1	77446865	2033	-4.48	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.62	2420	20240806	8.47	5210	-49.62	20240119	2420	8.47	20240806	5210	-49.62	20240119	2420	8.47	20240806	1.69	N	037560	2500	1936 억	1862367	N	N	22	N	N
127	20241107	110415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2620	-15	5	-0.57	52203695	19886	23.02	2640	2655	2615	3425	1845	2635	2625.15	4.91	-1655	-1174	2745	2690	2650	2595	2555	2670	2575	1936	790	2500	1630	5	1	77446865	2029	-4.47	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.69	N	037560	2500	1936 억	1863340	N	N	22	N	N
128	20241107	100415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2630	-5	5	-0.19	27941600	10630	12.31	2640	2655	2615	3425	1845	2635	2628.56	4.90	-3680	-3270	2745	2690	2650	2595	2555	2670	2575	1936	790	2500	1630	5	1	77446865	2037	-4.49	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.69	N	037560	2500	1936 억	1861315	N	N	22	N	N
129	20241107	090415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2630	-5	5	-0.19	5642575	2139	2.48	2640	2655	2630	3425	1845	2635	2637.95	4.91	-1985	-1985	2745	2690	2650	2595	2555	2670	2575	1936	790	2500	1630	5	1	77446865	2037	-4.49	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.69	N	037560	2500	1936 억	1863010	N	N	22	N	N
130	20241106	160418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2635	-35	5	-1.31	229118650	86368	88.43	2695	2705	2610	3470	1870	2670	2652.82	4.91	-2934	-2106	2746	2707	2681	2642	2616	2727	2662	1936	800	2500	1650	5	1	77446865	2041	-4.50	0.36	12	0.11	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.69	N	037560	2500	1936 억	1864995	N	N	22	N	N
131	20241106	150429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2630	-40	5	-1.50	167852155	62958	64.46	2695	2705	2630	3470	1870	2670	2666.10	4.89	-11322	-11402	2746	2707	2681	2642	2616	2727	2662	1936	800	2500	1650	5	1	77446865	2037	-4.49	0.36	12	0.08	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.69	N	037560	2500	1936 억	1856607	N	N	9	N	N
132	20241106	140426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2640	-30	5	-1.12	140535765	52590	53.84	2695	2705	2630	3470	1870	2670	2672.29	4.89	-11322	-11325	2746	2707	2681	2642	2616	2727	2662	1936	800	2500	1650	5	1	77446865	2045	-4.51	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.69	N	037560	2500	1936 억	1856607	N	N	9	N	N
133	20241106	130428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2640	-30	5	-1.12	128535885	48040	49.19	2695	2705	2640	3470	1870	2670	2675.60	4.89	-11333	-11426	2746	2707	2681	2642	2616	2727	2662	1936	800	2500	1650	5	1	77446865	2045	-4.51	0.36	12	0.06	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.69	N	037560	2500	1936 억	1856596	N	N	9	N	N
134	20241106	120416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2660	-10	5	-0.37	86908945	32343	33.11	2695	2705	2660	3470	1870	2670	2687.10	4.91	-6115	-6251	2746	2707	2681	2642	2616	2727	2662	1936	800	2500	1650	5	1	77446865	2060	-4.54	0.36	12	0.04	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.69	N	037560	2500	1936 억	1861814	N	N	9	N	N
135	20241106	110420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2690	20	2	0.75	60159840	22325	22.86	2695	2705	2670	3470	1870	2670	2694.73	4.91	-6004	-6146	2746	2707	2681	2642	2616	2727	2662	1936	800	2500	1650	5	1	77446865	2083	-4.59	0.37	12	0.03	-586.00	7300.00	5210	20240119	-48.37	2420	20240806	11.16	5210	-48.37	20240119	2420	11.16	20240806	5210	-48.37	20240119	2420	11.16	20240806	1.69	N	037560	2500	1936 억	1861925	N	N	9	N	N
136	20241106	100420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2705	35	2	1.31	27812575	10338	10.58	2695	2705	2670	3470	1870	2670	2690.32	4.92	-854	-986	2746	2707	2681	2642	2616	2727	2662	1936	800	2500	1650	5	1	77446865	2095	-4.62	0.37	12	0.01	-586.00	7300.00	5210	20240119	-48.08	2420	20240806	11.78	5210	-48.08	20240119	2420	11.78	20240806	5210	-48.08	20240119	2420	11.78	20240806	1.69	N	037560	2500	1936 억	1867075	N	N	9	N	N
137	20241106	090418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2680	10	2	0.37	4905895	1824	1.87	2695	2695	2670	3470	1870	2670	2689.64	4.92	1010	-57	2746	2707	2681	2642	2616	2727	2662	1936	800	2500	1650	5	1	77446865	2076	-4.57	0.37	12	0.00	-586.00	7300.00	5210	20240119	-48.56	2420	20240806	10.74	5210	-48.56	20240119	2420	10.74	20240806	5210	-48.56	20240119	2420	10.74	20240806	1.69	N	037560	2500	1936 억	1868939	N	N	9	N	N
138	20241105	160408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	10	2	0.38	261701430	97367	151.56	2655	2720	2655	3455	1865	2660	2687.79	4.92	-7698	-7327	2693	2676	2643	2626	2593	2685	2635	1936	795	2500	1640	5	1	77446865	2068	-4.56	0.37	12	0.13	-586.00	7300.00	5210	20240119	-48.75	2420	20240806	10.33	5210	-48.75	20240119	2420	10.33	20240806	5210	-48.75	20240119	2420	10.33	20240806	1.72	N	037560	2500	1936 억	1867929	N	N	8	N	N
139	20241105	150415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	10	2	0.38	248550590	92441	143.89	2655	2720	2655	3455	1865	2660	2688.75	4.92	-7459	-7352	2693	2676	2643	2626	2593	2685	2635	1936	795	2500	1640	5	1	77446865	2068	-4.56	0.37	12	0.12	-586.00	7300.00	5210	20240119	-48.75	2420	20240806	10.33	5210	-48.75	20240119	2420	10.33	20240806	5210	-48.75	20240119	2420	10.33	20240806	1.72	N	037560	2500	1936 억	1868168	N	N	15	N	N
140	20241105	140412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2665	5	2	0.19	239108735	88898	138.38	2655	2720	2655	3455	1865	2660	2689.70	4.92	-7781	-7696	2693	2676	2643	2626	2593	2685	2635	1936	795	2500	1640	5	1	77446865	2064	-4.55	0.37	12	0.11	-586.00	7300.00	5210	20240119	-48.85	2420	20240806	10.12	5210	-48.85	20240119	2420	10.12	20240806	5210	-48.85	20240119	2420	10.12	20240806	1.72	N	037560	2500	1936 억	1867846	N	N	15	N	N
141	20241105	130415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	10	2	0.38	235455070	87528	136.25	2655	2720	2655	3455	1865	2660	2690.05	4.92	-7646	-7696	2693	2676	2643	2626	2593	2685	2635	1936	795	2500	1640	5	1	77446865	2068	-4.56	0.37	12	0.11	-586.00	7300.00	5210	20240119	-48.75	2420	20240806	10.33	5210	-48.75	20240119	2420	10.33	20240806	5210	-48.75	20240119	2420	10.33	20240806	1.72	N	037560	2500	1936 억	1867981	N	N	15	N	N
142	20241105	120413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2670	10	2	0.38	222313455	82606	128.58	2655	2720	2655	3455	1865	2660	2691.25	4.92	-7941	-8326	2693	2676	2643	2626	2593	2685	2635	1936	795	2500	1640	5	1	77446865	2068	-4.56	0.37	12	0.11	-586.00	7300.00	5210	20240119	-48.75	2420	20240806	10.33	5210	-48.75	20240119	2420	10.33	20240806	5210	-48.75	20240119	2420	10.33	20240806	1.72	N	037560	2500	1936 억	1867686	N	N	15	N	N
143	20241105	110405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2675	15	2	0.56	183714725	68249	106.24	2655	2720	2655	3455	1865	2660	2691.83	4.94	-1262	-1242	2693	2676	2643	2626	2593	2685	2635	1936	795	2500	1640	5	1	77446865	2072	-4.56	0.37	12	0.09	-586.00	7300.00	5210	20240119	-48.66	2420	20240806	10.54	5210	-48.66	20240119	2420	10.54	20240806	5210	-48.66	20240119	2420	10.54	20240806	1.72	N	037560	2500	1936 억	1874365	N	N	15	N	N
144	20241105	100412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2675	15	2	0.56	168026680	62368	97.08	2655	2720	2655	3455	1865	2660	2694.12	4.94	-1556	-1546	2693	2676	2643	2626	2593	2685	2635	1936	795	2500	1640	5	1	77446865	2072	-4.56	0.37	12	0.08	-586.00	7300.00	5210	20240119	-48.66	2420	20240806	10.54	5210	-48.66	20240119	2420	10.54	20240806	5210	-48.66	20240119	2420	10.54	20240806	1.72	N	037560	2500	1936 억	1874071	N	N	15	N	N
145	20241105	090409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2685	25	2	0.94	24335905	9098	14.16	2655	2685	2655	3455	1865	2660	2674.86	4.94	-1603	-1688	2693	2676	2643	2626	2593	2685	2635	1936	795	2500	1640	5	1	77446865	2079	-4.58	0.37	12	0.01	-586.00	7300.00	5210	20240119	-48.46	2420	20240806	10.95	5210	-48.46	20240119	2420	10.95	20240806	5210	-48.46	20240119	2420	10.95	20240806	1.72	N	037560	2500	1936 억	1874024	N	N	15	N	N
146	20241104	160407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2660	20	2	0.76	168041340	63671	69.93	2645	2660	2610	3430	1850	2640	2639.21	4.94	-1436	-519	2676	2657	2626	2607	2576	2667	2617	1936	790	2500	1630	5	1	77446865	2060	-4.54	0.36	12	0.08	-586.00	7300.00	5210	20240119	-48.94	2420	20240806	9.92	5210	-48.94	20240119	2420	9.92	20240806	5210	-48.94	20240119	2420	9.92	20240806	1.70	N	037560	2500	1936 억	1875627	N	N	15	N	N
147	20241104	150415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2635	-5	5	-0.19	151455205	57403	63.04	2645	2655	2610	3430	1850	2640	2638.45	4.94	-774	42	2676	2657	2626	2607	2576	2667	2617	1936	790	2500	1630	5	1	77446865	2041	-4.50	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.70	N	037560	2500	1936 억	1876289	N	N	95	N	N
148	20241104	140408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2650	10	2	0.38	88067910	33356	36.63	2645	2655	2610	3430	1850	2640	2640.24	4.94	-1396	-633	2676	2657	2626	2607	2576	2667	2617	1936	790	2500	1630	5	1	77446865	2052	-4.52	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.70	N	037560	2500	1936 억	1875667	N	N	95	N	N
149	20241104	130340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2655	15	2	0.57	79735005	30207	33.17	2645	2655	2610	3430	1850	2640	2639.62	4.94	-988	-291	2676	2657	2626	2607	2576	2667	2617	1936	790	2500	1630	5	1	77446865	2056	-4.53	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.04	2420	20240806	9.71	5210	-49.04	20240119	2420	9.71	20240806	5210	-49.04	20240119	2420	9.71	20240806	1.70	N	037560	2500	1936 억	1876075	N	N	95	N	N
150	20241104	120401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2655	15	2	0.57	75963645	28784	31.61	2645	2655	2610	3430	1850	2640	2639.09	4.94	-1125	-565	2676	2657	2626	2607	2576	2667	2617	1936	790	2500	1630	5	1	77446865	2056	-4.53	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.04	2420	20240806	9.71	5210	-49.04	20240119	2420	9.71	20240806	5210	-49.04	20240119	2420	9.71	20240806	1.70	N	037560	2500	1936 억	1875938	N	N	95	N	N
151	20241104	110401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2650	10	2	0.38	65690400	24907	27.35	2645	2655	2610	3430	1850	2640	2637.43	4.94	-1528	-941	2676	2657	2626	2607	2576	2667	2617	1936	790	2500	1630	5	1	77446865	2052	-4.52	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.14	2420	20240806	9.50	5210	-49.14	20240119	2420	9.50	20240806	5210	-49.14	20240119	2420	9.50	20240806	1.70	N	037560	2500	1936 억	1875535	N	N	95	N	N
152	20241104	100358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2630	-10	5	-0.38	27113980	10320	11.33	2645	2650	2610	3430	1850	2640	2627.32	4.94	-1256	-742	2676	2657	2626	2607	2576	2667	2617	1936	790	2500	1630	5	1	77446865	2037	-4.49	0.36	12	0.01	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.70	N	037560	2500	1936 억	1875807	N	N	95	N	N
153	20241104	090401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2645	5	2	0.19	4774490	1806	1.98	2645	2650	2635	3430	1850	2640	2643.68	4.95	-223	21	2676	2657	2626	2607	2576	2667	2617	1936	790	2500	1630	5	1	77446865	2048	-4.51	0.36	12	0.00	-586.00	7300.00	5210	20240119	-49.23	2420	20240806	9.30	5210	-49.23	20240119	2420	9.30	20240806	5210	-49.23	20240119	2420	9.30	20240806	1.70	N	037560	2500	1936 억	1876840	N	N	95	N	N
154	20241101	160349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2640	25	2	0.96	236754965	90393	93.64	2610	2645	2595	3395	1835	2615	2619.17	4.94	28229	11292	2651	2632	2606	2587	2561	2620	2575	1936	780	2500	1620	5	1	77446865	2045	-4.51	0.36	12	0.12	-586.00	7300.00	5210	20240119	-49.33	2420	20240806	9.09	5210	-49.33	20240119	2420	9.09	20240806	5210	-49.33	20240119	2420	9.09	20240806	1.72	N	037560	2500	1936 억	1875335	N	N	95	N	N
155	20241101	150400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2635	20	2	0.76	196849725	75234	77.93	2610	2640	2595	3395	1835	2615	2616.50	4.93	25571	12869	2651	2632	2606	2587	2561	2620	2575	1936	780	2500	1620	5	1	77446865	2041	-4.50	0.36	12	0.10	-586.00	7300.00	5210	20240119	-49.42	2420	20240806	8.88	5210	-49.42	20240119	2420	8.88	20240806	5210	-49.42	20240119	2420	8.88	20240806	1.72	N	037560	2500	1936 억	1872677	N	N	1554	N	N
156	20241101	140352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2630	15	2	0.57	156321890	59830	61.98	2610	2630	2595	3395	1835	2615	2612.77	4.94	25977	18810	2651	2632	2606	2587	2561	2620	2575	1936	780	2500	1620	5	1	77446865	2037	-4.49	0.36	12	0.08	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.72	N	037560	2500	1936 억	1873083	N	N	1554	N	N
157	20241101	130428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2620	5	2	0.19	144340495	55257	57.24	2610	2630	2595	3395	1835	2615	2612.17	4.93	22961	17862	2651	2632	2606	2587	2561	2620	2575	1936	780	2500	1620	5	1	77446865	2029	-4.47	0.36	12	0.07	-586.00	7300.00	5210	20240119	-49.71	2420	20240806	8.26	5210	-49.71	20240119	2420	8.26	20240806	5210	-49.71	20240119	2420	8.26	20240806	1.72	N	037560	2500	1936 억	1870067	N	N	1554	N	N
158	20241101	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2625	10	2	0.38	82435400	31512	32.64	2610	2630	2595	3395	1835	2615	2616.00	4.89	6721	3178	2651	2632	2606	2587	2561	2620	2575	1936	780	2500	1620	5	1	77446865	2033	-4.48	0.36	12	0.04	-586.00	7300.00	5210	20240119	-49.62	2420	20240806	8.47	5210	-49.62	20240119	2420	8.47	20240806	5210	-49.62	20240119	2420	8.47	20240806	1.72	N	037560	2500	1936 억	1853827	N	N	1554	N	N
159	20241101	110426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2630	15	2	0.57	55933210	21405	22.17	2610	2630	2595	3395	1835	2615	2613.09	4.87	2808	758	2651	2632	2606	2587	2561	2620	2575	1936	780	2500	1620	5	1	77446865	2037	-4.49	0.36	12	0.03	-586.00	7300.00	5210	20240119	-49.52	2420	20240806	8.68	5210	-49.52	20240119	2420	8.68	20240806	5210	-49.52	20240119	2420	8.68	20240806	1.72	N	037560	2500	1936 억	1849914	N	N	1554	N	N
160	20241101	100427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2625	10	2	0.38	43240740	16569	17.16	2610	2625	2595	3395	1835	2615	2609.74	4.88	3520	1541	2651	2632	2606	2587	2561	2620	2575	1936	780	2500	1620	5	1	77446865	2033	-4.48	0.36	12	0.02	-586.00	7300.00	5210	20240119	-49.62	2420	20240806	8.47	5210	-49.62	20240119	2420	8.47	20240806	5210	-49.62	20240119	2420	8.47	20240806	1.72	N	037560	2500	1936 억	1850626	N	N	1554	N	N
161	20241101	090426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2600	-15	5	-0.57	3344920	1287	1.33	2610	2610	2595	3395	1835	2615	2599.01	4.87	-480	-629	2651	2632	2606	2587	2561	2620	2575	1936	780	2500	1620	5	1	77446865	2014	-4.44	0.36	12	0.00	-586.00	7300.00	5210	20240119	-50.10	2420	20240806	7.44	5210	-50.10	20240119	2420	7.44	20240806	5210	-50.10	20240119	2420	7.44	20240806	1.72	N	037560	2500	1936 억	1846626	N	N	1554	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History