KissMeData/034230/price/prices-20241101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

ened b855cea93a Update 2024-11-20 2954 top30,price

2024-11-20 18:12:28 +09:00

46 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	20241120	160419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9670	70	2	0.73	1111110840	115003	115.02	9620	9720	9550	12480	6720	9600	9661.58	5.24	28040	9706	9652	9556	9502	9406	9680	9530	474	2880	500	7100	10	1	91771623	8874	14.18	0.62	12	0.13	682.00	15585.00	15710	20240502	-38.45	9000	20241115	7.44	15710	-38.45	20240502	9000	7.44	20241115	15710	-38.45	20240502	9000	7.44	20241115	1.57	N	034230	500	474 억	4804878	N	N	695	N	N
3	20241120	150425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9670	70	2	0.73	1024116440	106003	106.02	9620	9720	9550	12480	6720	9600	9661.20	5.24	27181	9706	9652	9556	9502	9406	9680	9530	474	2880	500	7100	10	1	91771623	8874	14.18	0.62	12	0.12	682.00	15585.00	15710	20240502	-38.45	9000	20241115	7.44	15710	-38.45	20240502	9000	7.44	20241115	15710	-38.45	20240502	9000	7.44	20241115	1.57	N	034230	500	474 억	4804878	N	N	902	N	N
4	20241120	140425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9680	80	2	0.83	852477350	88249	88.26	9620	9720	9550	12480	6720	9600	9659.91	5.24	20365	9706	9652	9556	9502	9406	9680	9530	474	2880	500	7100	10	1	91771623	8883	14.19	0.62	12	0.10	682.00	15585.00	15710	20240502	-38.38	9000	20241115	7.56	15710	-38.38	20240502	9000	7.56	20241115	15710	-38.38	20240502	9000	7.56	20241115	1.57	N	034230	500	474 억	4804878	N	N	902	N	N
5	20241120	130426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9690	90	2	0.94	761545370	78862	78.88	9620	9720	9550	12480	6720	9600	9656.68	5.24	20578	9706	9652	9556	9502	9406	9680	9530	474	2880	500	7100	10	1	91771623	8893	14.21	0.62	12	0.09	682.00	15585.00	15710	20240502	-38.32	9000	20241115	7.67	15710	-38.32	20240502	9000	7.67	20241115	15710	-38.32	20240502	9000	7.67	20241115	1.57	N	034230	500	474 억	4804878	N	N	902	N	N
6	20241120	120426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9690	90	2	0.94	669896510	69412	69.42	9620	9710	9550	12480	6720	9600	9651.02	5.24	22445	9706	9652	9556	9502	9406	9680	9530	474	2880	500	7100	10	1	91771623	8893	14.21	0.62	12	0.08	682.00	15585.00	15710	20240502	-38.32	9000	20241115	7.67	15710	-38.32	20240502	9000	7.67	20241115	15710	-38.32	20240502	9000	7.67	20241115	1.57	N	034230	500	474 억	4804878	N	N	902	N	N
7	20241120	110425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9690	90	2	0.94	504089050	52304	52.31	9620	9700	9550	12480	6720	9600	9637.68	5.24	15772	9706	9652	9556	9502	9406	9680	9530	474	2880	500	7100	10	1	91771623	8893	14.21	0.62	12	0.06	682.00	15585.00	15710	20240502	-38.32	9000	20241115	7.67	15710	-38.32	20240502	9000	7.67	20241115	15710	-38.32	20240502	9000	7.67	20241115	1.57	N	034230	500	474 억	4804878	N	N	902	N	N
8	20241120	100424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9630	30	2	0.31	211377600	22015	22.02	9620	9630	9550	12480	6720	9600	9601.53	5.24	3779	9706	9652	9556	9502	9406	9680	9530	474	2880	500	7100	10	1	91771623	8838	14.12	0.62	12	0.02	682.00	15585.00	15710	20240502	-38.70	9000	20241115	7.00	15710	-38.70	20240502	9000	7.00	20241115	15710	-38.70	20240502	9000	7.00	20241115	1.57	N	034230	500	474 억	4804878	N	N	902	N	N
9	20241120	090424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9620	20	2	0.21	54693480	5699	5.70	9620	9620	9580	12480	6720	9600	9597.03	5.24	1792	9706	9652	9556	9502	9406	9680	9530	474	2880	500	7100	10	1	91771623	8828	14.11	0.62	12	0.01	682.00	15585.00	15710	20240502	-38.77	9000	20241115	6.89	15710	-38.77	20240502	9000	6.89	20241115	15710	-38.77	20240502	9000	6.89	20241115	1.57	N	034230	500	474 억	4804878	N	N	902	N	N
10	20241119	160405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9600	110	2	1.16	955053070	99806	45.79	9500	9610	9460	12330	6650	9490	9569.04	5.23	1340	9783	9636	9443	9296	9103	9710	9370	474	2840	500	7020	10	1	91771623	8810	14.08	0.62	12	0.11	682.00	15585.00	15710	20240502	-38.89	9000	20241115	6.67	15710	-38.89	20240502	9000	6.67	20241115	15710	-38.89	20240502	9000	6.67	20241115	1.61	N	034230	500	474 억	4802825	N	N	902	N	N
11	20241119	150410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9600	110	2	1.16	891224090	93153	42.74	9500	9610	9460	12330	6650	9490	9567.32	5.23	2296	9783	9636	9443	9296	9103	9710	9370	474	2840	500	7020	10	1	91771623	8810	14.08	0.62	12	0.10	682.00	15585.00	15710	20240502	-38.89	9000	20241115	6.67	15710	-38.89	20240502	9000	6.67	20241115	15710	-38.89	20240502	9000	6.67	20241115	1.61	N	034230	500	474 억	4802825	N	N	3072	N	N
12	20241119	140407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9590	100	2	1.05	828200370	86575	39.72	9500	9610	9460	12330	6650	9490	9566.28	5.23	3433	9783	9636	9443	9296	9103	9710	9370	474	2840	500	7020	10	1	91771623	8801	14.06	0.62	12	0.09	682.00	15585.00	15710	20240502	-38.96	9000	20241115	6.56	15710	-38.96	20240502	9000	6.56	20241115	15710	-38.96	20240502	9000	6.56	20241115	1.61	N	034230	500	474 억	4802825	N	N	3072	N	N
13	20241119	130409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9600	110	2	1.16	708793120	74136	34.01	9500	9610	9460	12330	6650	9490	9560.72	5.23	-3522	9783	9636	9443	9296	9103	9710	9370	474	2840	500	7020	10	1	91771623	8810	14.08	0.62	12	0.08	682.00	15585.00	15710	20240502	-38.89	9000	20241115	6.67	15710	-38.89	20240502	9000	6.67	20241115	15710	-38.89	20240502	9000	6.67	20241115	1.61	N	034230	500	474 억	4802825	N	N	3072	N	N
14	20241119	120407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9560	70	2	0.74	634724080	66413	30.47	9500	9600	9460	12330	6650	9490	9557.23	5.23	-4482	9783	9636	9443	9296	9103	9710	9370	474	2840	500	7020	10	1	91771623	8773	14.02	0.61	12	0.07	682.00	15585.00	15710	20240502	-39.15	9000	20241115	6.22	15710	-39.15	20240502	9000	6.22	20241115	15710	-39.15	20240502	9000	6.22	20241115	1.61	N	034230	500	474 억	4802825	N	N	3072	N	N
15	20241119	110410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9570	80	2	0.84	511410100	53524	24.55	9500	9600	9460	12330	6650	9490	9554.78	5.23	-8085	9783	9636	9443	9296	9103	9710	9370	474	2840	500	7020	10	1	91771623	8783	14.03	0.61	12	0.06	682.00	15585.00	15710	20240502	-39.08	9000	20241115	6.33	15710	-39.08	20240502	9000	6.33	20241115	15710	-39.08	20240502	9000	6.33	20241115	1.61	N	034230	500	474 억	4802825	N	N	3072	N	N
16	20241119	100420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9550	60	2	0.63	364966680	38218	17.53	9500	9600	9460	12330	6650	9490	9549.60	5.23	-3079	9783	9636	9443	9296	9103	9710	9370	474	2840	500	7020	10	1	91771623	8764	14.00	0.61	12	0.04	682.00	15585.00	15710	20240502	-39.21	9000	20241115	6.11	15710	-39.21	20240502	9000	6.11	20241115	15710	-39.21	20240502	9000	6.11	20241115	1.61	N	034230	500	474 억	4802825	N	N	3072	N	N
17	20241119	090418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9500	10	2	0.11	31453400	3312	1.52	9500	9510	9460	12330	6650	9490	9496.80	5.23	-2569	9783	9636	9443	9296	9103	9710	9370	474	2840	500	7020	10	1	91771623	8718	13.93	0.61	12	0.00	682.00	15585.00	15710	20240502	-39.53	9000	20241115	5.56	15710	-39.53	20240502	9000	5.56	20241115	15710	-39.53	20240502	9000	5.56	20241115	1.61	N	034230	500	474 억	4802825	N	N	3072	N	N
18	20241118	160407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9490	150	2	1.61	2063164640	217672	86.21	9250	9590	9250	12140	6540	9340	9478.37	5.25	-3388	9606	9472	9236	9102	8866	9540	9170	474	2800	500	6910	10	1	91771623	8709	13.91	0.61	12	0.24	682.00	15585.00	15710	20240502	-39.59	9000	20241115	5.44	15710	-39.59	20240502	9000	5.44	20241115	15710	-39.59	20240502	9000	5.44	20241115	1.61	N	034230	500	474 억	4813459	N	N	3072	N	N
19	20241118	150409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9510	170	2	1.82	1874673690	197839	78.36	9250	9590	9250	12140	6540	9340	9475.83	5.25	-7001	9606	9472	9236	9102	8866	9540	9170	474	2800	500	6910	10	1	91771623	8727	13.94	0.61	12	0.22	682.00	15585.00	15710	20240502	-39.47	9000	20241115	5.67	15710	-39.47	20240502	9000	5.67	20241115	15710	-39.47	20240502	9000	5.67	20241115	1.61	N	034230	500	474 억	4813459	N	N	1664	N	N
20	20241118	140411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9470	130	2	1.39	1524599770	160881	63.72	9250	9590	9250	12140	6540	9340	9476.67	5.25	-21149	9606	9472	9236	9102	8866	9540	9170	474	2800	500	6910	10	1	91771623	8691	13.89	0.61	12	0.18	682.00	15585.00	15710	20240502	-39.72	9000	20241115	5.22	15710	-39.72	20240502	9000	5.22	20241115	15710	-39.72	20240502	9000	5.22	20241115	1.61	N	034230	500	474 억	4813459	N	N	1664	N	N
21	20241118	130408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9430	90	2	0.96	1366903990	144238	57.13	9250	9590	9250	12140	6540	9340	9476.83	5.25	-22164	9606	9472	9236	9102	8866	9540	9170	474	2800	500	6910	10	1	91771623	8654	13.83	0.61	12	0.16	682.00	15585.00	15710	20240502	-39.97	9000	20241115	4.78	15710	-39.97	20240502	9000	4.78	20241115	15710	-39.97	20240502	9000	4.78	20241115	1.61	N	034230	500	474 억	4813459	N	N	1664	N	N
22	20241118	120410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9450	110	2	1.18	1217205150	128407	50.86	9250	9590	9250	12140	6540	9340	9479.40	5.25	-19442	9606	9472	9236	9102	8866	9540	9170	474	2800	500	6910	10	1	91771623	8672	13.86	0.61	12	0.14	682.00	15585.00	15710	20240502	-39.85	9000	20241115	5.00	15710	-39.85	20240502	9000	5.00	20241115	15710	-39.85	20240502	9000	5.00	20241115	1.61	N	034230	500	474 억	4813459	N	N	1664	N	N
23	20241118	110410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9540	200	2	2.14	822229390	86815	34.38	9250	9590	9250	12140	6540	9340	9471.23	5.25	115	9606	9472	9236	9102	8866	9540	9170	474	2800	500	6910	10	1	91771623	8755	13.99	0.61	12	0.09	682.00	15585.00	15710	20240502	-39.27	9000	20241115	6.00	15710	-39.27	20240502	9000	6.00	20241115	15710	-39.27	20240502	9000	6.00	20241115	1.61	N	034230	500	474 억	4813459	N	N	1664	N	N
24	20241118	100408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9570	230	2	2.46	628682800	66527	26.35	9250	9580	9250	12140	6540	9340	9450.23	5.25	7834	9606	9472	9236	9102	8866	9540	9170	474	2800	500	6910	10	1	91771623	8783	14.03	0.61	12	0.07	682.00	15585.00	15710	20240502	-39.08	9000	20241115	6.33	15710	-39.08	20240502	9000	6.33	20241115	15710	-39.08	20240502	9000	6.33	20241115	1.61	N	034230	500	474 억	4813459	N	N	1664	N	N
25	20241118	090405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9310	-30	5	-0.32	87361800	9405	3.72	9250	9360	9250	12140	6540	9340	9288.23	5.25	1318	9606	9472	9236	9102	8866	9540	9170	474	2800	500	6910	10	1	91771623	8544	13.65	0.60	12	0.01	682.00	15585.00	15710	20240502	-40.74	9000	20241115	3.44	15710	-40.74	20240502	9000	3.44	20241115	15710	-40.74	20240502	9000	3.44	20241115	1.61	N	034230	500	474 억	4813459	N	N	1664	N	N
26	20241115	160418	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9340	320	2	3.55	2309303480	250935	84.18	9020	9370	9000	11720	6320	9020	9202.72	5.17	74282	9406	9212	9116	8922	8826	9165	8875	474	2700	500	6670	10	1	91771623	8571	13.70	0.60	12	0.27	682.00	15585.00	15710	20240502	-40.55	9000	20241115	3.78	15710	-40.55	20240502	9000	3.78	20241115	15710	-40.55	20240502	9000	3.78	20241115	1.64	N	034230	500	474 억	4740107	N	N	1664	N	N
27	20241115	150428	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9370	350	2	3.88	2163876390	235377	78.96	9020	9370	9000	11720	6320	9020	9193.24	5.17	71886	9406	9212	9116	8922	8826	9165	8875	474	2700	500	6670	10	1	91771623	8599	13.74	0.60	12	0.26	682.00	15585.00	15710	20240502	-40.36	9000	20241115	4.11	15710	-40.36	20240502	9000	4.11	20241115	15710	-40.36	20240502	9000	4.11	20241115	1.64	N	034230	500	474 억	4740107	N	N	7958	N	N
28	20241115	140423	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9320	300	2	3.33	1906868250	207890	69.74	9020	9350	9000	11720	6320	9020	9172.49	5.17	65168	9406	9212	9116	8922	8826	9165	8875	474	2700	500	6670	10	1	91771623	8553	13.67	0.60	12	0.23	682.00	15585.00	15710	20240502	-40.67	9000	20241115	3.56	15710	-40.67	20240502	9000	3.56	20241115	15710	-40.67	20240502	9000	3.56	20241115	1.64	N	034230	500	474 억	4740107	N	N	7958	N	N
29	20241115	130424	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9300	280	2	3.10	1640757780	179265	60.13	9020	9350	9000	11720	6320	9020	9152.69	5.17	51471	9406	9212	9116	8922	8826	9165	8875	474	2700	500	6670	10	1	91771623	8535	13.64	0.60	12	0.20	682.00	15585.00	15710	20240502	-40.80	9000	20241115	3.33	15710	-40.80	20240502	9000	3.33	20241115	15710	-40.80	20240502	9000	3.33	20241115	1.64	N	034230	500	474 억	4740107	N	N	7958	N	N
30	20241115	120425	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9120	100	2	1.11	1025870350	112965	37.89	9020	9160	9000	11720	6320	9020	9081.31	5.17	29602	9406	9212	9116	8922	8826	9165	8875	474	2700	500	6670	10	1	91771623	8370	13.37	0.59	12	0.12	682.00	15585.00	15710	20240502	-41.95	9000	20241115	1.33	15710	-41.95	20240502	9000	1.33	20241115	15710	-41.95	20240502	9000	1.33	20241115	1.64	N	034230	500	474 억	4740107	N	N	7958	N	N
31	20241115	110416	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9140	120	2	1.33	914272690	100744	33.79	9020	9160	9000	11720	6320	9020	9075.21	5.17	27668	9406	9212	9116	8922	8826	9165	8875	474	2700	500	6670	10	1	91771623	8388	13.40	0.59	12	0.11	682.00	15585.00	15710	20240502	-41.82	9000	20241115	1.56	15710	-41.82	20240502	9000	1.56	20241115	15710	-41.82	20240502	9000	1.56	20241115	1.64	N	034230	500	474 억	4740107	N	N	7958	N	N
32	20241115	100418	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9060	40	2	0.44	583287070	64408	21.61	9020	9140	9000	11720	6320	9020	9056.13	5.17	9163	9406	9212	9116	8922	8826	9165	8875	474	2700	500	6670	10	1	91771623	8315	13.28	0.58	12	0.07	682.00	15585.00	15710	20240502	-42.33	9000	20241115	0.67	15710	-42.33	20240502	9000	0.67	20241115	15710	-42.33	20240502	9000	0.67	20241115	1.64	N	034230	500	474 억	4740107	N	N	7958	N	N
33	20241115	090436	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9020	0	3	0.00	88357950	9791	3.28	9020	9070	9020	11720	6320	9020	9024.41	5.17	-1473	9406	9212	9116	8922	8826	9165	8875	474	2700	500	6670	10	1	91771623	8278	13.23	0.58	12	0.01	682.00	15585.00	15710	20240502	-42.58	9020	20241115	0.00	15710	-42.58	20240502	9020	0.00	20241115	15710	-42.58	20240502	9020	0.00	20241115	1.64	N	034230	500	474 억	4740107	N	N	7958	N	N
34	20241114	160413	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9080	-90	5	-0.98	2338462590	254951	74.48	9170	9310	9060	11920	6420	9170	9172.20	5.20	-20718	9550	9360	9260	9070	8970	9310	9020	474	2750	500	6780	10	1	91771623	8333	13.31	0.58	12	0.28	682.00	15585.00	15710	20240502	-42.20	9060	20241114	0.22	15710	-42.20	20240502	9060	0.22	20241114	15710	-42.20	20240502	9060	0.22	20241114	1.68	N	034230	500	474 억	4770866	N	N	407	N	N
35	20241114	150415	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9120	-50	5	-0.55	1854663430	201763	58.94	9170	9310	9100	11920	6420	9170	9192.29	5.20	-25783	9550	9360	9260	9070	8970	9310	9020	474	2750	500	6780	10	1	91771623	8370	13.37	0.59	12	0.22	682.00	15585.00	15710	20240502	-41.95	9100	20241114	0.22	15710	-41.95	20240502	9100	0.22	20241114	15710	-41.95	20240502	9100	0.22	20241114	1.68	N	034230	500	474 억	4770866	N	N	407	N	N
36	20241114	140411	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9190	20	2	0.22	1442505530	156651	45.76	9170	9310	9150	11920	6420	9170	9208.40	5.20	-22410	9550	9360	9260	9070	8970	9310	9020	474	2750	500	6780	10	1	91771623	8434	13.48	0.59	12	0.17	682.00	15585.00	15710	20240502	-41.50	9150	20241114	0.44	15710	-41.50	20240502	9150	0.44	20241114	15710	-41.50	20240502	9150	0.44	20241114	1.68	N	034230	500	474 억	4770866	N	N	407	N	N
37	20241114	130412	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9190	20	2	0.22	1239224520	134523	39.30	9170	9310	9150	11920	6420	9170	9211.99	5.20	-21947	9550	9360	9260	9070	8970	9310	9020	474	2750	500	6780	10	1	91771623	8434	13.48	0.59	12	0.15	682.00	15585.00	15710	20240502	-41.50	9150	20241114	0.44	15710	-41.50	20240502	9150	0.44	20241114	15710	-41.50	20240502	9150	0.44	20241114	1.68	N	034230	500	474 억	4770866	N	N	407	N	N
38	20241114	120412	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9180	10	2	0.11	1090941070	118388	34.58	9170	9310	9150	11920	6420	9170	9214.96	5.20	-17081	9550	9360	9260	9070	8970	9310	9020	474	2750	500	6780	10	1	91771623	8425	13.46	0.59	12	0.13	682.00	15585.00	15710	20240502	-41.57	9150	20241114	0.33	15710	-41.57	20240502	9150	0.33	20241114	15710	-41.57	20240502	9150	0.33	20241114	1.68	N	034230	500	474 억	4770866	N	N	407	N	N
39	20241114	110414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9260	90	2	0.98	715213500	77431	22.62	9170	9310	9170	11920	6420	9170	9236.79	5.20	258	9550	9360	9260	9070	8970	9310	9020	474	2750	500	6780	10	1	91771623	8498	13.58	0.59	12	0.08	682.00	15585.00	15710	20240502	-41.06	9160	20241113	1.09	15710	-41.06	20240502	9160	1.09	20241113	15710	-41.06	20240502	9160	1.09	20241113	1.68	N	034230	500	474 억	4770866	N	N	407	N	N
40	20241114	100428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9210	40	2	0.44	87353790	9519	2.78	9170	9240	9170	11920	6420	9170	9176.78	5.20	704	9550	9360	9260	9070	8970	9310	9020	474	2750	500	6780	10	1	91771623	8452	13.50	0.59	12	0.01	682.00	15585.00	15710	20240502	-41.37	9160	20241113	0.55	15710	-41.37	20240502	9160	0.55	20241113	15710	-41.37	20240502	9160	0.55	20241113	1.68	N	034230	500	474 억	4770866	N	N	407	N	N
41	20241114	090408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9170	0	3	0.00	0	0	0.00	0	0	0	11920	6420	9170	0.00	5.20	0	9550	9360	9260	9070	8970	9310	9020	474	2750	500	6780	10	1	91771623	8415	13.45	0.59	12	0.00	682.00	15585.00	15710	20240502	-41.63	9160	20241113	0.11	15710	-41.63	20240502	9160	0.11	20241113	15710	-41.63	20240502	9160	0.11	20241113	1.68	N	034230	500	474 억	4770866	N	N	407	N	N
42	20241112	160401	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9460	-370	5	-3.76	4319499190	454873	87.20	9830	9860	9320	12770	6890	9830	9496.11	5.18	8648	10323	10076	9953	9706	9583	10015	9645	474	2940	500	7270	10	1	91771623	8682	13.87	0.61	12	0.50	682.00	15585.00	15710	20240502	-39.78	9320	20241112	1.50	15710	-39.78	20240502	9320	1.50	20241112	15710	-39.78	20240502	9320	1.50	20241112	1.74	N	034230	500	474 억	4749933	N	N	644	N	N
43	20241112	150403	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9510	-320	5	-3.26	4045215660	425877	81.64	9830	9860	9320	12770	6890	9830	9498.55	5.18	1057	10323	10076	9953	9706	9583	10015	9645	474	2940	500	7270	10	1	91771623	8727	13.94	0.61	12	0.46	682.00	15585.00	15710	20240502	-39.47	9320	20241112	2.04	15710	-39.47	20240502	9320	2.04	20241112	15710	-39.47	20240502	9320	2.04	20241112	1.74	N	034230	500	474 억	4749933	N	N	90	N	N
44	20241112	140409	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9440	-390	5	-3.97	3535357230	372062	71.33	9830	9860	9320	12770	6890	9830	9502.06	5.18	-1564	10323	10076	9953	9706	9583	10015	9645	474	2940	500	7270	10	1	91771623	8663	13.84	0.61	12	0.41	682.00	15585.00	15710	20240502	-39.91	9320	20241112	1.29	15710	-39.91	20240502	9320	1.29	20241112	15710	-39.91	20240502	9320	1.29	20241112	1.74	N	034230	500	474 억	4749933	N	N	90	N	N
45	20241112	130404	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9490	-340	5	-3.46	3256838330	342686	65.70	9830	9860	9320	12770	6890	9830	9503.85	5.18	-1386	10323	10076	9953	9706	9583	10015	9645	474	2940	500	7270	10	1	91771623	8709	13.91	0.61	12	0.37	682.00	15585.00	15710	20240502	-39.59	9320	20241112	1.82	15710	-39.59	20240502	9320	1.82	20241112	15710	-39.59	20240502	9320	1.82	20241112	1.74	N	034230	500	474 억	4749933	N	N	90	N	N
46	20241112	120404	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9560	-270	5	-2.75	3009814800	316702	60.71	9830	9860	9320	12770	6890	9830	9503.61	5.18	959	10323	10076	9953	9706	9583	10015	9645	474	2940	500	7270	10	1	91771623	8773	14.02	0.61	12	0.35	682.00	15585.00	15710	20240502	-39.15	9320	20241112	2.58	15710	-39.15	20240502	9320	2.58	20241112	15710	-39.15	20240502	9320	2.58	20241112	1.74	N	034230	500	474 억	4749933	N	N	90	N	N
47	20241112	110403	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9550	-280	5	-2.85	2637828510	277678	53.23	9830	9860	9320	12770	6890	9830	9499.59	5.18	-2604	10323	10076	9953	9706	9583	10015	9645	474	2940	500	7270	10	1	91771623	8764	14.00	0.61	12	0.30	682.00	15585.00	15710	20240502	-39.21	9320	20241112	2.47	15710	-39.21	20240502	9320	2.47	20241112	15710	-39.21	20240502	9320	2.47	20241112	1.74	N	034230	500	474 억	4749933	N	N	90	N	N
48	20241112	100402	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9430	-400	5	-4.07	2194252470	231162	44.32	9830	9860	9320	12770	6890	9830	9492.26	5.18	-1551	10323	10076	9953	9706	9583	10015	9645	474	2940	500	7270	10	1	91771623	8654	13.83	0.61	12	0.25	682.00	15585.00	15710	20240502	-39.97	9320	20241112	1.18	15710	-39.97	20240502	9320	1.18	20241112	15710	-39.97	20240502	9320	1.18	20241112	1.74	N	034230	500	474 억	4749933	N	N	90	N	N
49	20241112	090402	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9810	-20	5	-0.20	56980130	5798	1.11	9830	9860	9810	12770	6890	9830	9827.55	5.18	-1645	10323	10076	9953	9706	9583	10015	9645	474	2940	500	7270	10	1	91771623	9003	14.38	0.63	12	0.01	682.00	15585.00	15710	20240502	-37.56	9810	20241112	0.00	15710	-37.56	20240502	9810	0.00	20241112	15710	-37.56	20240502	9810	0.00	20241112	1.74	N	034230	500	474 억	4749933	N	N	90	N	N
50	20241111	160400	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9830	-350	5	-3.44	5019822020	504895	326.01	10180	10200	9830	13230	7130	10180	9942.58	5.29	-102598	10300	10240	10200	10140	10100	10220	10120	474	3050	500	7530	10	1	91771623	9021	14.41	0.63	12	0.55	682.00	15585.00	15710	20240502	-37.43	9830	20241111	0.00	15710	-37.43	20240502	9830	0.00	20241111	15710	-37.43	20240502	9830	0.00	20241111	1.73	N	034230	500	474 억	4855598	N	N	90	N	N
51	20241111	150412	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9910	-270	5	-2.65	4519578510	454143	293.24	10180	10200	9840	13230	7130	10180	9951.85	5.29	-100264	10300	10240	10200	10140	10100	10220	10120	474	3050	500	7530	10	1	91771623	9095	14.53	0.64	12	0.49	682.00	15585.00	15710	20240502	-36.92	9840	20241111	0.71	15710	-36.92	20240502	9840	0.71	20241111	15710	-36.92	20240502	9840	0.71	20241111	1.73	N	034230	500	474 억	4855598	N	N	175	N	N
52	20241111	140403	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9890	-290	5	-2.85	4129707470	414741	267.80	10180	10200	9840	13230	7130	10180	9957.28	5.29	-94379	10300	10240	10200	10140	10100	10220	10120	474	3050	500	7530	10	1	91771623	9076	14.50	0.63	12	0.45	682.00	15585.00	15710	20240502	-37.05	9840	20241111	0.51	15710	-37.05	20240502	9840	0.51	20241111	15710	-37.05	20240502	9840	0.51	20241111	1.73	N	034230	500	474 억	4855598	N	N	175	N	N
53	20241111	130402	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9940	-240	5	-2.36	3506696230	351769	227.14	10180	10200	9890	13230	7130	10180	9968.70	5.29	-79618	10300	10240	10200	10140	10100	10220	10120	474	3050	500	7530	10	1	91771623	9122	14.57	0.64	12	0.38	682.00	15585.00	15710	20240502	-36.73	9890	20241111	0.51	15710	-36.73	20240502	9890	0.51	20241111	15710	-36.73	20240502	9890	0.51	20241111	1.73	N	034230	500	474 억	4855598	N	N	175	N	N
54	20241111	120401	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9920	-260	5	-2.55	2743014010	274873	177.48	10180	10200	9890	13230	7130	10180	9979.15	5.29	-62319	10300	10240	10200	10140	10100	10220	10120	474	3050	500	7530	10	1	91771623	9104	14.55	0.64	12	0.30	682.00	15585.00	15710	20240502	-36.86	9890	20241111	0.30	15710	-36.86	20240502	9890	0.30	20241111	15710	-36.86	20240502	9890	0.30	20241111	1.73	N	034230	500	474 억	4855598	N	N	175	N	N
55	20241111	110402	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9960	-220	5	-2.16	1816373520	181494	117.19	10180	10200	9930	13230	7130	10180	10007.83	5.29	-46890	10300	10240	10200	10140	10100	10220	10120	474	3050	500	7530	10	1	91771623	9140	14.60	0.64	12	0.20	682.00	15585.00	15710	20240502	-36.60	9930	20241111	0.30	15710	-36.60	20240502	9930	0.30	20241111	15710	-36.60	20240502	9930	0.30	20241111	1.73	N	034230	500	474 억	4855598	N	N	175	N	N
56	20241111	100400	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	9990	-190	5	-1.87	1262464820	125886	81.28	10180	10200	9970	13230	7130	10180	10028.54	5.29	-27599	10300	10240	10200	10140	10100	10220	10120	474	3050	500	7530	10	1	91771623	9168	14.65	0.64	12	0.14	682.00	15585.00	15710	20240502	-36.41	9970	20241111	0.20	15710	-36.41	20240502	9970	0.20	20241111	15710	-36.41	20240502	9970	0.20	20241111	1.73	N	034230	500	474 억	4855598	N	N	175	N	N
57	20241111	090359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10140	-40	5	-0.39	54028870	5312	3.43	10180	10200	10140	13230	7130	10180	10170.97	5.29	-2464	10300	10240	10200	10140	10100	10220	10120	474	3050	500	7530	10	1	91771623	9306	14.87	0.65	12	0.01	682.00	15585.00	15710	20240502	-35.46	10050	20241025	0.90	15710	-35.46	20240502	10050	0.90	20241025	15710	-35.46	20240502	10050	0.90	20241025	1.73	N	034230	500	474 억	4855598	N	N	175	N	N
58	20241108	160358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10180	-20	5	-0.20	1566791910	153613	126.37	10240	10260	10160	13260	7140	10200	10199.64	5.30	-5178	10326	10262	10196	10132	10066	10230	10100	474	3060	500	7540	10	1	91771623	9342	14.93	0.65	12	0.17	682.00	15585.00	15710	20240502	-35.20	10050	20241025	1.29	15710	-35.20	20240502	10050	1.29	20241025	15710	-35.20	20240502	10050	1.29	20241025	1.73	N	034230	500	474 억	4863364	N	N	175	N	N
59	20241108	150403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10180	-20	5	-0.20	1395637060	136785	112.52	10240	10260	10160	13260	7140	10200	10203.14	5.30	-4019	10326	10262	10196	10132	10066	10230	10100	474	3060	500	7540	10	1	91771623	9342	14.93	0.65	12	0.15	682.00	15585.00	15710	20240502	-35.20	10050	20241025	1.29	15710	-35.20	20240502	10050	1.29	20241025	15710	-35.20	20240502	10050	1.29	20241025	1.73	N	034230	500	474 억	4863364	N	N	41	N	N
60	20241108	140400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10200	0	3	0.00	1043792470	102209	84.08	10240	10260	10170	13260	7140	10200	10212.33	5.30	-12067	10326	10262	10196	10132	10066	10230	10100	474	3060	500	7540	10	1	91771623	9361	14.96	0.65	12	0.11	682.00	15585.00	15710	20240502	-35.07	10050	20241025	1.49	15710	-35.07	20240502	10050	1.49	20241025	15710	-35.07	20240502	10050	1.49	20241025	1.73	N	034230	500	474 억	4863364	N	N	41	N	N
61	20241108	130401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10230	30	2	0.29	908609540	88985	73.20	10240	10260	10170	13260	7140	10200	10210.82	5.30	-11448	10326	10262	10196	10132	10066	10230	10100	474	3060	500	7540	10	1	91771623	9388	15.00	0.66	12	0.10	682.00	15585.00	15710	20240502	-34.88	10050	20241025	1.79	15710	-34.88	20240502	10050	1.79	20241025	15710	-34.88	20240502	10050	1.79	20241025	1.73	N	034230	500	474 억	4863364	N	N	41	N	N
62	20241108	120402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10210	10	2	0.10	820488740	80363	66.11	10240	10260	10170	13260	7140	10200	10209.78	5.30	-11406	10326	10262	10196	10132	10066	10230	10100	474	3060	500	7540	10	1	91771623	9370	14.97	0.66	12	0.09	682.00	15585.00	15710	20240502	-35.01	10050	20241025	1.59	15710	-35.01	20240502	10050	1.59	20241025	15710	-35.01	20240502	10050	1.59	20241025	1.73	N	034230	500	474 억	4863364	N	N	41	N	N
63	20241108	110403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10190	-10	5	-0.10	710486460	69579	57.24	10240	10260	10170	13260	7140	10200	10211.22	5.30	-9587	10326	10262	10196	10132	10066	10230	10100	474	3060	500	7540	10	1	91771623	9352	14.94	0.65	12	0.08	682.00	15585.00	15710	20240502	-35.14	10050	20241025	1.39	15710	-35.14	20240502	10050	1.39	20241025	15710	-35.14	20240502	10050	1.39	20241025	1.73	N	034230	500	474 억	4863364	N	N	41	N	N
64	20241108	100404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10210	10	2	0.10	338976810	33149	27.27	10240	10260	10200	13260	7140	10200	10225.85	5.30	-2851	10326	10262	10196	10132	10066	10230	10100	474	3060	500	7540	10	1	91771623	9370	14.97	0.66	12	0.04	682.00	15585.00	15710	20240502	-35.01	10050	20241025	1.59	15710	-35.01	20240502	10050	1.59	20241025	15710	-35.01	20240502	10050	1.59	20241025	1.73	N	034230	500	474 억	4863364	N	N	41	N	N
65	20241108	090357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10240	40	2	0.39	10883950	1064	0.88	10240	10240	10210	13260	7140	10200	10229.28	5.30	226	10326	10262	10196	10132	10066	10230	10100	474	3060	500	7540	10	1	91771623	9397	15.01	0.66	12	0.00	682.00	15585.00	15710	20240502	-34.82	10050	20241025	1.89	15710	-34.82	20240502	10050	1.89	20241025	15710	-34.82	20240502	10050	1.89	20241025	1.73	N	034230	500	474 억	4863364	N	N	41	N	N
66	20241107	160357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10200	-30	5	-0.29	1236477230	121214	58.93	10230	10260	10130	13290	7170	10230	10200.78	5.34	-39212	10590	10410	10300	10120	10010	10355	10065	474	3060	500	7570	10	1	91771623	9361	14.96	0.65	12	0.13	682.00	15585.00	15710	20240502	-35.07	10050	20241025	1.49	15710	-35.07	20240502	10050	1.49	20241025	15710	-35.07	20240502	10050	1.49	20241025	1.75	N	034230	500	474 억	4899058	N	N	41	N	N
67	20241107	150359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10220	-10	5	-0.10	1090524330	106919	51.98	10230	10260	10130	13290	7170	10230	10199.54	5.34	-31519	10590	10410	10300	10120	10010	10355	10065	474	3060	500	7570	10	1	91771623	9379	14.99	0.66	12	0.12	682.00	15585.00	15710	20240502	-34.95	10050	20241025	1.69	15710	-34.95	20240502	10050	1.69	20241025	15710	-34.95	20240502	10050	1.69	20241025	1.75	N	034230	500	474 억	4899058	N	N	630	N	N
68	20241107	140401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10240	10	2	0.10	792140440	77751	37.80	10230	10260	10130	13290	7170	10230	10188.17	5.34	-21113	10590	10410	10300	10120	10010	10355	10065	474	3060	500	7570	10	1	91771623	9397	15.01	0.66	12	0.08	682.00	15585.00	15710	20240502	-34.82	10050	20241025	1.89	15710	-34.82	20240502	10050	1.89	20241025	15710	-34.82	20240502	10050	1.89	20241025	1.75	N	034230	500	474 억	4899058	N	N	630	N	N
69	20241107	130403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10240	10	2	0.10	677529440	66556	32.36	10230	10250	10130	13290	7170	10230	10179.84	5.34	-16024	10590	10410	10300	10120	10010	10355	10065	474	3060	500	7570	10	1	91771623	9397	15.01	0.66	12	0.07	682.00	15585.00	15710	20240502	-34.82	10050	20241025	1.89	15710	-34.82	20240502	10050	1.89	20241025	15710	-34.82	20240502	10050	1.89	20241025	1.75	N	034230	500	474 억	4899058	N	N	630	N	N
70	20241107	120359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10210	-20	5	-0.20	593909720	58381	28.38	10230	10250	10130	13290	7170	10230	10173.00	5.34	-13868	10590	10410	10300	10120	10010	10355	10065	474	3060	500	7570	10	1	91771623	9370	14.97	0.66	12	0.06	682.00	15585.00	15710	20240502	-35.01	10050	20241025	1.59	15710	-35.01	20240502	10050	1.59	20241025	15710	-35.01	20240502	10050	1.59	20241025	1.75	N	034230	500	474 억	4899058	N	N	630	N	N
71	20241107	110359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10190	-40	5	-0.39	514135260	50555	24.58	10230	10250	10130	13290	7170	10230	10169.82	5.34	-11369	10590	10410	10300	10120	10010	10355	10065	474	3060	500	7570	10	1	91771623	9352	14.94	0.65	12	0.06	682.00	15585.00	15710	20240502	-35.14	10050	20241025	1.39	15710	-35.14	20240502	10050	1.39	20241025	15710	-35.14	20240502	10050	1.39	20241025	1.75	N	034230	500	474 억	4899058	N	N	630	N	N
72	20241107	100359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10150	-80	5	-0.78	342154510	33643	16.36	10230	10250	10130	13290	7170	10230	10170.15	5.34	-10986	10590	10410	10300	10120	10010	10355	10065	474	3060	500	7570	10	1	91771623	9315	14.88	0.65	12	0.04	682.00	15585.00	15710	20240502	-35.39	10050	20241025	1.00	15710	-35.39	20240502	10050	1.00	20241025	15710	-35.39	20240502	10050	1.00	20241025	1.75	N	034230	500	474 억	4899058	N	N	630	N	N
73	20241107	090359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10210	-20	5	-0.20	28387500	2776	1.35	10230	10250	10210	13290	7170	10230	10226.04	5.34	-1413	10590	10410	10300	10120	10010	10355	10065	474	3060	500	7570	10	1	91771623	9370	14.97	0.66	12	0.00	682.00	15585.00	15710	20240502	-35.01	10050	20241025	1.59	15710	-35.01	20240502	10050	1.59	20241025	15710	-35.01	20240502	10050	1.59	20241025	1.75	N	034230	500	474 억	4899058	N	N	630	N	N
74	20241106	160402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10230	-190	5	-1.82	2091455880	203143	151.83	10440	10480	10190	13540	7300	10420	10295.77	5.38	-40469	10640	10530	10470	10360	10300	10500	10330	474	3120	500	7710	10	1	91771623	9388	15.00	0.66	12	0.22	682.00	15585.00	15710	20240502	-34.88	10050	20241025	1.79	15710	-34.88	20240502	10050	1.79	20241025	15710	-34.88	20240502	10050	1.79	20241025	1.74	N	034230	500	474 억	4937486	N	N	630	N	N
75	20241106	150410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10240	-180	5	-1.73	1994941090	193717	144.78	10440	10480	10190	13540	7300	10420	10298.22	5.38	-40122	10640	10530	10470	10360	10300	10500	10330	474	3120	500	7710	10	1	91771623	9397	15.01	0.66	12	0.21	682.00	15585.00	15710	20240502	-34.82	10050	20241025	1.89	15710	-34.82	20240502	10050	1.89	20241025	15710	-34.82	20240502	10050	1.89	20241025	1.74	N	034230	500	474 억	4937486	N	N	2	N	N
76	20241106	140409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10240	-180	5	-1.73	1841839570	178760	133.60	10440	10480	10190	13540	7300	10420	10303.42	5.38	-41429	10640	10530	10470	10360	10300	10500	10330	474	3120	500	7710	10	1	91771623	9397	15.01	0.66	12	0.19	682.00	15585.00	15710	20240502	-34.82	10050	20241025	1.89	15710	-34.82	20240502	10050	1.89	20241025	15710	-34.82	20240502	10050	1.89	20241025	1.74	N	034230	500	474 억	4937486	N	N	2	N	N
77	20241106	130410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10220	-200	5	-1.92	1474168380	142758	106.70	10440	10480	10220	13540	7300	10420	10326.35	5.38	-37340	10640	10530	10470	10360	10300	10500	10330	474	3120	500	7710	10	1	91771623	9379	14.99	0.66	12	0.16	682.00	15585.00	15710	20240502	-34.95	10050	20241025	1.69	15710	-34.95	20240502	10050	1.69	20241025	15710	-34.95	20240502	10050	1.69	20241025	1.74	N	034230	500	474 억	4937486	N	N	2	N	N
78	20241106	120359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10350	-70	5	-0.67	556732080	53584	40.05	10440	10480	10340	13540	7300	10420	10389.89	5.38	-9214	10640	10530	10470	10360	10300	10500	10330	474	3120	500	7710	10	1	91771623	9498	15.18	0.66	12	0.06	682.00	15585.00	15710	20240502	-34.12	10050	20241025	2.99	15710	-34.12	20240502	10050	2.99	20241025	15710	-34.12	20240502	10050	2.99	20241025	1.74	N	034230	500	474 억	4937486	N	N	2	N	N
79	20241106	110403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10380	-40	5	-0.38	359676040	34569	25.84	10440	10480	10370	13540	7300	10420	10404.58	5.38	-3527	10640	10530	10470	10360	10300	10500	10330	474	3120	500	7710	10	1	91771623	9526	15.22	0.67	12	0.04	682.00	15585.00	15710	20240502	-33.93	10050	20241025	3.28	15710	-33.93	20240502	10050	3.28	20241025	15710	-33.93	20240502	10050	3.28	20241025	1.74	N	034230	500	474 억	4937486	N	N	2	N	N
80	20241106	100403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10390	-30	5	-0.29	272936190	26220	19.60	10440	10480	10370	13540	7300	10420	10409.47	5.38	-2013	10640	10530	10470	10360	10300	10500	10330	474	3120	500	7710	10	1	91771623	9535	15.23	0.67	12	0.03	682.00	15585.00	15710	20240502	-33.86	10050	20241025	3.38	15710	-33.86	20240502	10050	3.38	20241025	15710	-33.86	20240502	10050	3.38	20241025	1.74	N	034230	500	474 억	4937486	N	N	2	N	N
81	20241106	090401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10410	-10	5	-0.10	34415870	3301	2.47	10440	10460	10410	13540	7300	10420	10425.89	5.38	-330	10640	10530	10470	10360	10300	10500	10330	474	3120	500	7710	10	1	91771623	9553	15.26	0.67	12	0.00	682.00	15585.00	15710	20240502	-33.74	10050	20241025	3.58	15710	-33.74	20240502	10050	3.58	20241025	15710	-33.74	20240502	10050	3.58	20241025	1.74	N	034230	500	474 억	4937486	N	N	2	N	N
82	20241105	160352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10420	-150	5	-1.42	1376674820	131461	59.11	10570	10580	10410	13740	7400	10570	10471.76	5.39	-4584	10816	10692	10596	10472	10376	10755	10535	474	3170	500	7820	10	1	91771623	9563	15.28	0.67	12	0.14	682.00	15585.00	15710	20240502	-33.67	10050	20241025	3.68	15710	-33.67	20240502	10050	3.68	20241025	15710	-33.67	20240502	10050	3.68	20241025	1.73	N	034230	500	474 억	4942190	N	N	2	N	N
83	20241105	150400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10430	-140	5	-1.32	1103432820	105239	47.32	10570	10580	10420	13740	7400	10570	10484.33	5.39	-426	10816	10692	10596	10472	10376	10755	10535	474	3170	500	7820	10	1	91771623	9572	15.29	0.67	12	0.11	682.00	15585.00	15710	20240502	-33.61	10050	20241025	3.78	15710	-33.61	20240502	10050	3.78	20241025	15710	-33.61	20240502	10050	3.78	20241025	1.73	N	034230	500	474 억	4942190	N	N	3839	N	N
84	20241105	140357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10450	-120	5	-1.14	927228590	88362	39.73	10570	10580	10450	13740	7400	10570	10492.78	5.39	-1629	10816	10692	10596	10472	10376	10755	10535	474	3170	500	7820	10	1	91771623	9590	15.32	0.67	12	0.10	682.00	15585.00	15710	20240502	-33.48	10050	20241025	3.98	15710	-33.48	20240502	10050	3.98	20241025	15710	-33.48	20240502	10050	3.98	20241025	1.73	N	034230	500	474 억	4942190	N	N	3839	N	N
85	20241105	130358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10470	-100	5	-0.95	780009200	74289	33.40	10570	10580	10460	13740	7400	10570	10498.85	5.39	-342	10816	10692	10596	10472	10376	10755	10535	474	3170	500	7820	10	1	91771623	9608	15.35	0.67	12	0.08	682.00	15585.00	15710	20240502	-33.35	10050	20241025	4.18	15710	-33.35	20240502	10050	4.18	20241025	15710	-33.35	20240502	10050	4.18	20241025	1.73	N	034230	500	474 억	4942190	N	N	3839	N	N
86	20241105	120357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10490	-80	5	-0.76	646263830	61519	27.66	10570	10580	10460	13740	7400	10570	10504.20	5.39	2875	10816	10692	10596	10472	10376	10755	10535	474	3170	500	7820	10	1	91771623	9627	15.38	0.67	12	0.07	682.00	15585.00	15710	20240502	-33.23	10050	20241025	4.38	15710	-33.23	20240502	10050	4.38	20241025	15710	-33.23	20240502	10050	4.38	20241025	1.73	N	034230	500	474 억	4942190	N	N	3839	N	N
87	20241105	110349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10470	-100	5	-0.95	507591370	48283	21.71	10570	10580	10460	13740	7400	10570	10511.81	5.39	-636	10816	10692	10596	10472	10376	10755	10535	474	3170	500	7820	10	1	91771623	9608	15.35	0.67	12	0.05	682.00	15585.00	15710	20240502	-33.35	10050	20241025	4.18	15710	-33.35	20240502	10050	4.18	20241025	15710	-33.35	20240502	10050	4.18	20241025	1.73	N	034230	500	474 억	4942190	N	N	3839	N	N
88	20241105	100356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10510	-60	5	-0.57	381607390	36265	16.30	10570	10580	10480	13740	7400	10570	10521.61	5.39	1421	10816	10692	10596	10472	10376	10755	10535	474	3170	500	7820	10	1	91771623	9645	15.41	0.67	12	0.04	682.00	15585.00	15710	20240502	-33.10	10050	20241025	4.58	15710	-33.10	20240502	10050	4.58	20241025	15710	-33.10	20240502	10050	4.58	20241025	1.73	N	034230	500	474 억	4942190	N	N	3839	N	N
89	20241105	090354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10570	0	3	0.00	13157620	1245	0.56	10570	10570	10530	13740	7400	10570	10564.86	5.39	-203	10816	10692	10596	10472	10376	10755	10535	474	3170	500	7820	10	1	91771623	9700	15.50	0.68	12	0.00	682.00	15585.00	15710	20240502	-32.72	10050	20241025	5.17	15710	-32.72	20240502	10050	5.17	20241025	15710	-32.72	20240502	10050	5.17	20241025	1.73	N	034230	500	474 억	4942190	N	N	3839	N	N
90	20241104	160351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10570	100	2	0.96	2328202500	219821	161.35	10540	10720	10500	13610	7330	10470	10591.37	5.39	-6068	10663	10566	10483	10386	10303	10525	10345	474	3140	500	7740	10	1	91771623	9700	15.50	0.68	12	0.24	682.00	15585.00	15710	20240502	-32.72	10050	20241025	5.17	15710	-32.72	20240502	10050	5.17	20241025	15710	-32.72	20240502	10050	5.17	20241025	1.75	N	034230	500	474 억	4948565	N	N	3839	N	N
91	20241104	150359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10560	90	2	0.86	2255684350	212957	156.31	10540	10720	10500	13610	7330	10470	10592.21	5.39	-3847	10663	10566	10483	10386	10303	10525	10345	474	3140	500	7740	10	1	91771623	9691	15.48	0.68	12	0.23	682.00	15585.00	15710	20240502	-32.78	10050	20241025	5.07	15710	-32.78	20240502	10050	5.07	20241025	15710	-32.78	20240502	10050	5.07	20241025	1.75	N	034230	500	474 억	4948565	N	N	185	N	N
92	20241104	140352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10590	120	2	1.15	2069324320	195323	143.37	10540	10720	10500	13610	7330	10470	10594.37	5.39	-5503	10663	10566	10483	10386	10303	10525	10345	474	3140	500	7740	10	1	91771623	9719	15.53	0.68	12	0.21	682.00	15585.00	15710	20240502	-32.59	10050	20241025	5.37	15710	-32.59	20240502	10050	5.37	20241025	15710	-32.59	20240502	10050	5.37	20241025	1.75	N	034230	500	474 억	4948565	N	N	185	N	N
93	20241104	130322	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10590	120	2	1.15	1849524830	174536	128.11	10540	10720	10500	13610	7330	10470	10596.81	5.39	-8726	10663	10566	10483	10386	10303	10525	10345	474	3140	500	7740	10	1	91771623	9719	15.53	0.68	12	0.19	682.00	15585.00	15710	20240502	-32.59	10050	20241025	5.37	15710	-32.59	20240502	10050	5.37	20241025	15710	-32.59	20240502	10050	5.37	20241025	1.75	N	034230	500	474 억	4948565	N	N	185	N	N
94	20241104	120347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10570	100	2	0.96	1663648790	156975	115.22	10540	10720	10500	13610	7330	10470	10598.18	5.39	-8045	10663	10566	10483	10386	10303	10525	10345	474	3140	500	7740	10	1	91771623	9700	15.50	0.68	12	0.17	682.00	15585.00	15710	20240502	-32.72	10050	20241025	5.17	15710	-32.72	20240502	10050	5.17	20241025	15710	-32.72	20240502	10050	5.17	20241025	1.75	N	034230	500	474 억	4948565	N	N	185	N	N
95	20241104	110346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10570	100	2	0.96	1460938290	137816	101.16	10540	10720	10500	13610	7330	10470	10600.64	5.39	-6476	10663	10566	10483	10386	10303	10525	10345	474	3140	500	7740	10	1	91771623	9700	15.50	0.68	12	0.15	682.00	15585.00	15710	20240502	-32.72	10050	20241025	5.17	15710	-32.72	20240502	10050	5.17	20241025	15710	-32.72	20240502	10050	5.17	20241025	1.75	N	034230	500	474 억	4948565	N	N	185	N	N
96	20241104	100343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10550	80	2	0.76	1118052260	105385	77.35	10540	10720	10500	13610	7330	10470	10609.22	5.39	-4444	10663	10566	10483	10386	10303	10525	10345	474	3140	500	7740	10	1	91771623	9682	15.47	0.68	12	0.11	682.00	15585.00	15710	20240502	-32.85	10050	20241025	4.98	15710	-32.85	20240502	10050	4.98	20241025	15710	-32.85	20240502	10050	4.98	20241025	1.75	N	034230	500	474 억	4948565	N	N	185	N	N
97	20241104	090345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10630	160	2	1.53	186809210	17614	12.93	10540	10680	10540	13610	7330	10470	10605.72	5.39	5513	10663	10566	10483	10386	10303	10525	10345	474	3140	500	7740	10	1	91771623	9755	15.59	0.68	12	0.02	682.00	15585.00	15710	20240502	-32.34	10050	20241025	5.77	15710	-32.34	20240502	10050	5.77	20241025	15710	-32.34	20240502	10050	5.77	20241025	1.75	N	034230	500	474 억	4948565	N	N	185	N	N
98	20241101	160336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10470	-110	5	-1.04	1419189300	135423	85.29	10540	10580	10400	13750	7410	10580	10479.68	5.37	13314	10806	10692	10466	10352	10126	10750	10410	474	3170	500	7820	10	1	91771623	9608	15.35	0.67	12	0.15	682.00	15585.00	15710	20240502	-33.35	10050	20241025	4.18	15710	-33.35	20240502	10050	4.18	20241025	15710	-33.35	20240502	10050	4.18	20241025	1.76	N	034230	500	474 억	4931443	N	N	185	N	N
99	20241101	150345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10470	-110	5	-1.04	1222626450	116619	73.45	10540	10580	10400	13750	7410	10580	10483.94	5.37	9502	10806	10692	10466	10352	10126	10750	10410	474	3170	500	7820	10	1	91771623	9608	15.35	0.67	12	0.13	682.00	15585.00	15710	20240502	-33.35	10050	20241025	4.18	15710	-33.35	20240502	10050	4.18	20241025	15710	-33.35	20240502	10050	4.18	20241025	1.76	N	034230	500	474 억	4931443	N	N	920	N	N
100	20241101	140339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10420	-160	5	-1.51	937341070	89399	56.31	10540	10580	10400	13750	7410	10580	10484.92	5.37	8626	10806	10692	10466	10352	10126	10750	10410	474	3170	500	7820	10	1	91771623	9563	15.28	0.67	12	0.10	682.00	15585.00	15710	20240502	-33.67	10050	20241025	3.68	15710	-33.67	20240502	10050	3.68	20241025	15710	-33.67	20240502	10050	3.68	20241025	1.76	N	034230	500	474 억	4931443	N	N	920	N	N
101	20241101	130411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10450	-130	5	-1.23	802821920	76510	48.19	10540	10580	10400	13750	7410	10580	10493.03	5.37	10297	10806	10692	10466	10352	10126	10750	10410	474	3170	500	7820	10	1	91771623	9590	15.32	0.67	12	0.08	682.00	15585.00	15710	20240502	-33.48	10050	20241025	3.98	15710	-33.48	20240502	10050	3.98	20241025	15710	-33.48	20240502	10050	3.98	20241025	1.76	N	034230	500	474 억	4931443	N	N	920	N	N
102	20241101	120411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10520	-60	5	-0.57	574577050	54646	34.42	10540	10580	10410	13750	7410	10580	10514.53	5.37	5657	10806	10692	10466	10352	10126	10750	10410	474	3170	500	7820	10	1	91771623	9654	15.43	0.68	12	0.06	682.00	15585.00	15710	20240502	-33.04	10050	20241025	4.68	15710	-33.04	20240502	10050	4.68	20241025	15710	-33.04	20240502	10050	4.68	20241025	1.76	N	034230	500	474 억	4931443	N	N	920	N	N
103	20241101	110409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10470	-110	5	-1.04	517904560	49249	31.02	10540	10580	10410	13750	7410	10580	10516.04	5.37	5455	10806	10692	10466	10352	10126	10750	10410	474	3170	500	7820	10	1	91771623	9608	15.35	0.67	12	0.05	682.00	15585.00	15710	20240502	-33.35	10050	20241025	4.18	15710	-33.35	20240502	10050	4.18	20241025	15710	-33.35	20240502	10050	4.18	20241025	1.76	N	034230	500	474 억	4931443	N	N	920	N	N
104	20241101	100410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10540	-40	5	-0.38	288463190	27407	17.26	10540	10580	10410	13750	7410	10580	10525.16	5.37	4952	10806	10692	10466	10352	10126	10750	10410	474	3170	500	7820	10	1	91771623	9673	15.45	0.68	12	0.03	682.00	15585.00	15710	20240502	-32.91	10050	20241025	4.88	15710	-32.91	20240502	10050	4.88	20241025	15710	-32.91	20240502	10050	4.88	20241025	1.76	N	034230	500	474 억	4931443	N	N	920	N	N
105	20241101	090409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	10440	-140	5	-1.32	40364880	3852	2.43	10540	10550	10410	13750	7410	10580	10478.94	5.37	-1446	10806	10692	10466	10352	10126	10750	10410	474	3170	500	7820	10	1	91771623	9581	15.31	0.67	12	0.00	682.00	15585.00	15710	20240502	-33.55	10050	20241025	3.88	15710	-33.55	20240502	10050	3.88	20241025	15710	-33.55	20240502	10050	3.88	20241025	1.76	N	034230	500	474 억	4931443	N	N	920	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History