KissMeData/015360/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	-100	5	-0.20	821080600	16308	138.39	50700	51300	50000	65900	35500	50700	50348.33	9.66	2843	52433	51566	50933	50066	49433	51250	49750	300	15200	5000	36500	100	1	6000000	3036	12.85	0.59	12	0.27	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.10	N	015360	5000	300 억	579711	N	N	0	N	N
3	20241129	150333	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	-200	5	-0.39	808075700	16051	136.21	50700	51300	50000	65900	35500	50700	50344.26	9.66	2847	52433	51566	50933	50066	49433	51250	49750	300	15200	5000	36500	100	1	6000000	3030	12.82	0.59	12	0.27	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.10	N	015360	5000	300 억	579711	N	N	0	N	N
4	20241129	140331	57	100.00	KOSPI	서비스업	N	N	N	N	N	50900	200	2	0.39	767997200	15258	129.48	50700	51300	50000	65900	35500	50700	50334.07	9.66	2837	52433	51566	50933	50066	49433	51250	49750	300	15200	5000	36500	100	1	6000000	3054	12.92	0.59	12	0.25	3939.00	85750.00	53500	20241029	-4.86	32500	20231227	56.62	53500	-4.86	20241029	32650	55.90	20240102	53500	-4.86	20241029	32500	56.62	20231227	0.10	N	015360	5000	300 억	579711	N	N	0	N	N
5	20241129	130333	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	0	3	0.00	716800400	14249	120.92	50700	51300	50000	65900	35500	50700	50305.31	9.66	2580	52433	51566	50933	50066	49433	51250	49750	300	15200	5000	36500	100	1	6000000	3042	12.87	0.59	12	0.24	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.10	N	015360	5000	300 억	579711	N	N	0	N	N
6	20241129	120334	57	100.00	KOSPI	서비스업	N	N	N	N	N	50300	-400	5	-0.79	635336800	12640	107.26	50700	51300	50000	65900	35500	50700	50263.99	9.66	2350	52433	51566	50933	50066	49433	51250	49750	300	15200	5000	36500	100	1	6000000	3018	12.77	0.59	12	0.21	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.10	N	015360	5000	300 억	579711	N	N	0	N	N
7	20241129	110333	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-500	5	-0.99	297708400	5910	50.15	50700	51300	50100	65900	35500	50700	50373.67	9.66	278	52433	51566	50933	50066	49433	51250	49750	300	15200	5000	36500	100	1	6000000	3012	12.74	0.59	12	0.10	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.10	N	015360	5000	300 억	579711	N	N	0	N	N
8	20241129	100332	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-500	5	-0.99	201758300	4003	33.97	50700	51300	50100	65900	35500	50700	50401.77	9.66	-869	52433	51566	50933	50066	49433	51250	49750	300	15200	5000	36500	100	1	6000000	3012	12.74	0.59	12	0.07	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.10	N	015360	5000	300 억	579711	N	N	0	N	N
9	20241129	090333	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	0	3	0.00	12066600	238	2.02	50700	50700	50700	65900	35500	50700	50700.00	9.66	-226	52433	51566	50933	50066	49433	51250	49750	300	15200	5000	36500	100	1	6000000	3042	12.87	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.10	N	015360	5000	300 억	579711	N	N	0	N	N
10	20241128	160329	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	-900	5	-1.74	598224800	11779	96.61	51800	51800	50300	67000	36200	51600	50787.42	9.66	262	52800	52200	51200	50600	49600	52500	50900	300	15400	5000	37150	100	1	6000000	3042	12.87	0.59	12	0.20	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.10	N	015360	5000	300 억	579762	N	N	3	N	N
11	20241128	150336	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	-1100	5	-2.13	565519200	11133	91.31	51800	51800	50300	67000	36200	51600	50796.66	9.66	419	52800	52200	51200	50600	49600	52500	50900	300	15400	5000	37150	100	1	6000000	3030	12.82	0.59	12	0.19	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.10	N	015360	5000	300 억	579762	N	N	3	N	N
12	20241128	140337	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	-900	5	-1.74	538542400	10600	86.94	51800	51800	50300	67000	36200	51600	50805.89	9.66	593	52800	52200	51200	50600	49600	52500	50900	300	15400	5000	37150	100	1	6000000	3042	12.87	0.59	12	0.18	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.10	N	015360	5000	300 억	579762	N	N	3	N	N
13	20241128	130333	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	-900	5	-1.74	379859200	7456	61.15	51800	51800	50500	67000	36200	51600	50946.78	9.66	305	52800	52200	51200	50600	49600	52500	50900	300	15400	5000	37150	100	1	6000000	3042	12.87	0.59	12	0.12	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.10	N	015360	5000	300 억	579762	N	N	3	N	N
14	20241128	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	50800	-800	5	-1.55	333673900	6547	53.70	51800	51800	50500	67000	36200	51600	50965.92	9.66	354	52800	52200	51200	50600	49600	52500	50900	300	15400	5000	37150	100	1	6000000	3048	12.90	0.59	12	0.11	3939.00	85750.00	53500	20241029	-5.05	32500	20231227	56.31	53500	-5.05	20241029	32650	55.59	20240102	53500	-5.05	20241029	32500	56.31	20231227	0.10	N	015360	5000	300 억	579762	N	N	3	N	N
15	20241128	110339	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	-900	5	-1.74	222922300	4365	35.80	51800	51800	50600	67000	36200	51600	51070.40	9.66	-252	52800	52200	51200	50600	49600	52500	50900	300	15400	5000	37150	100	1	6000000	3042	12.87	0.59	12	0.07	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.10	N	015360	5000	300 억	579762	N	N	3	N	N
16	20241128	100335	57	100.00	KOSPI	서비스업	N	N	N	N	N	51400	-200	5	-0.39	60514000	1176	9.65	51800	51800	51200	67000	36200	51600	51457.48	9.66	-383	52800	52200	51200	50600	49600	52500	50900	300	15400	5000	37150	100	1	6000000	3084	13.05	0.60	12	0.02	3939.00	85750.00	53500	20241029	-3.93	32500	20231227	58.15	53500	-3.93	20241029	32650	57.43	20240102	53500	-3.93	20241029	32500	58.15	20231227	0.10	N	015360	5000	300 억	579762	N	N	3	N	N
17	20241128	090333	57	100.00	KOSPI	서비스업	N	N	N	N	N	51500	-100	5	-0.19	9189400	178	1.46	51800	51800	51500	67000	36200	51600	51625.84	9.66	-37	52800	52200	51200	50600	49600	52500	50900	300	15400	5000	37150	100	1	6000000	3090	13.07	0.60	12	0.00	3939.00	85750.00	53500	20241029	-3.74	32500	20231227	58.46	53500	-3.74	20241029	32650	57.73	20240102	53500	-3.74	20241029	32500	58.46	20231227	0.10	N	015360	5000	300 억	579762	N	N	3	N	N
18	20241127	160326	57	100.00	KOSPI	서비스업	N	N	N	N	N	51600	1400	2	2.79	624155200	12190	403.91	50500	51800	50200	65200	35200	50200	51202.20	9.60	2692	50733	50466	50033	49766	49333	50550	49850	300	15000	5000	36140	100	1	6000000	3096	13.10	0.60	12	0.20	3939.00	85750.00	53500	20241029	-3.55	32500	20231227	58.77	53500	-3.55	20241029	32650	58.04	20240102	53500	-3.55	20241029	32500	58.77	20231227	0.10	N	015360	5000	300 억	575922	N	N	3	N	N
19	20241127	150331	57	100.00	KOSPI	서비스업	N	N	N	N	N	51700	1500	2	2.99	616465800	12041	398.97	50500	51800	50200	65200	35200	50200	51197.23	9.60	2741	50733	50466	50033	49766	49333	50550	49850	300	15000	5000	36140	100	1	6000000	3102	13.13	0.60	12	0.20	3939.00	85750.00	53500	20241029	-3.36	32500	20231227	59.08	53500	-3.36	20241029	32650	58.35	20240102	53500	-3.36	20241029	32500	59.08	20231227	0.10	N	015360	5000	300 억	575922	N	N	0	N	N
20	20241127	140332	57	100.00	KOSPI	서비스업	N	N	N	N	N	51600	1400	2	2.79	583504100	11403	377.83	50500	51800	50200	65200	35200	50200	51171.10	9.60	2776	50733	50466	50033	49766	49333	50550	49850	300	15000	5000	36140	100	1	6000000	3096	13.10	0.60	12	0.19	3939.00	85750.00	53500	20241029	-3.55	32500	20231227	58.77	53500	-3.55	20241029	32650	58.04	20240102	53500	-3.55	20241029	32500	58.77	20231227	0.10	N	015360	5000	300 억	575922	N	N	0	N	N
21	20241127	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	51700	1500	2	2.99	519088300	10154	336.45	50500	51800	50200	65200	35200	50200	51121.56	9.60	2467	50733	50466	50033	49766	49333	50550	49850	300	15000	5000	36140	100	1	6000000	3102	13.13	0.60	12	0.17	3939.00	85750.00	53500	20241029	-3.36	32500	20231227	59.08	53500	-3.36	20241029	32650	58.35	20240102	53500	-3.36	20241029	32500	59.08	20231227	0.10	N	015360	5000	300 억	575922	N	N	0	N	N
22	20241127	120333	57	100.00	KOSPI	서비스업	N	N	N	N	N	51300	1100	2	2.19	359732800	7062	234.00	50500	51400	50200	65200	35200	50200	50939.22	9.60	2269	50733	50466	50033	49766	49333	50550	49850	300	15000	5000	36140	100	1	6000000	3078	13.02	0.60	12	0.12	3939.00	85750.00	53500	20241029	-4.11	32500	20231227	57.85	53500	-4.11	20241029	32650	57.12	20240102	53500	-4.11	20241029	32500	57.85	20231227	0.10	N	015360	5000	300 억	575922	N	N	0	N	N
23	20241127	110332	57	100.00	KOSPI	서비스업	N	N	N	N	N	51100	900	2	1.79	276329500	5434	180.05	50500	51300	50200	65200	35200	50200	50851.95	9.60	2162	50733	50466	50033	49766	49333	50550	49850	300	15000	5000	36140	100	1	6000000	3066	12.97	0.60	12	0.09	3939.00	85750.00	53500	20241029	-4.49	32500	20231227	57.23	53500	-4.49	20241029	32650	56.51	20240102	53500	-4.49	20241029	32500	57.23	20231227	0.10	N	015360	5000	300 억	575922	N	N	0	N	N
24	20241127	100330	57	100.00	KOSPI	서비스업	N	N	N	N	N	51000	800	2	1.59	168362200	3320	110.01	50500	51000	50200	65200	35200	50200	50711.51	9.60	1857	50733	50466	50033	49766	49333	50550	49850	300	15000	5000	36140	100	1	6000000	3060	12.95	0.59	12	0.06	3939.00	85750.00	53500	20241029	-4.67	32500	20231227	56.92	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.10	N	015360	5000	300 억	575922	N	N	0	N	N
25	20241127	090330	57	100.00	KOSPI	서비스업	N	N	N	N	N	50300	100	2	0.20	4078500	81	2.68	50500	50500	50300	65200	35200	50200	50351.85	9.60	-4	50733	50466	50033	49766	49333	50550	49850	300	15000	5000	36140	100	1	6000000	3018	12.77	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.10	N	015360	5000	300 억	575922	N	N	0	N	N
26	20241126	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	200	2	0.40	150691400	3018	30.48	50200	50300	49600	65000	35000	50000	49930.88	9.58	978	50533	50266	49933	49666	49333	50400	49800	300	15000	5000	36000	100	1	6000000	3012	12.74	0.59	12	0.05	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.09	N	015360	5000	300 억	575009	N	N	0	N	N
27	20241126	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	200	2	0.40	146173600	2928	29.57	50200	50300	49600	65000	35000	50000	49922.68	9.58	912	50533	50266	49933	49666	49333	50400	49800	300	15000	5000	36000	100	1	6000000	3012	12.74	0.59	12	0.05	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.09	N	015360	5000	300 억	575009	N	N	0	N	N
28	20241126	140328	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	0	3	0.00	124952000	2504	25.29	50200	50300	49600	65000	35000	50000	49900.96	9.58	845	50533	50266	49933	49666	49333	50400	49800	300	15000	5000	36000	100	1	6000000	3000	12.69	0.58	12	0.04	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.09	N	015360	5000	300 억	575009	N	N	0	N	N
29	20241126	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	100	2	0.20	121948600	2444	24.68	50200	50300	49600	65000	35000	50000	49897.14	9.58	845	50533	50266	49933	49666	49333	50400	49800	300	15000	5000	36000	100	1	6000000	3006	12.72	0.58	12	0.04	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.09	N	015360	5000	300 억	575009	N	N	0	N	N
30	20241126	120331	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	0	3	0.00	114748400	2300	23.23	50200	50300	49600	65000	35000	50000	49890.61	9.58	834	50533	50266	49933	49666	49333	50400	49800	300	15000	5000	36000	100	1	6000000	3000	12.69	0.58	12	0.04	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.09	N	015360	5000	300 억	575009	N	N	0	N	N
31	20241126	110333	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	100	2	0.20	97274500	1951	19.70	50200	50200	49600	65000	35000	50000	49858.79	9.58	805	50533	50266	49933	49666	49333	50400	49800	300	15000	5000	36000	100	1	6000000	3006	12.72	0.58	12	0.03	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.09	N	015360	5000	300 억	575009	N	N	0	N	N
32	20241126	100332	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	-100	5	-0.20	37385900	750	7.57	50200	50200	49600	65000	35000	50000	49847.87	9.58	-53	50533	50266	49933	49666	49333	50400	49800	300	15000	5000	36000	50	1	6000000	2994	12.67	0.58	12	0.01	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.09	N	015360	5000	300 억	575009	N	N	0	N	N
33	20241126	090329	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	-100	5	-0.20	2553500	51	0.52	50200	50200	49900	65000	35000	50000	50068.63	9.58	-34	50533	50266	49933	49666	49333	50400	49800	300	15000	5000	36000	50	1	6000000	2994	12.67	0.58	12	0.00	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.09	N	015360	5000	300 억	575009	N	N	0	N	N
34	20241125	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	450	2	0.91	492732350	9902	89.28	49600	50200	49600	64400	34700	49550	49760.87	9.58	411	50683	50116	49733	49166	48783	49925	48975	300	14850	5000	35670	100	1	6000000	3000	12.69	0.58	12	0.17	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.10	N	015360	5000	300 억	574656	N	N	0	N	N
35	20241125	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	49750	200	2	0.40	475333000	9553	86.13	49600	50200	49600	64400	34700	49550	49757.46	9.58	495	50683	50116	49733	49166	48783	49925	48975	300	14850	5000	35670	50	1	6000000	2985	12.63	0.58	12	0.16	3939.00	85750.00	53500	20241029	-7.01	32500	20231227	53.08	53500	-7.01	20241029	32650	52.37	20240102	53500	-7.01	20241029	32500	53.08	20231227	0.10	N	015360	5000	300 억	574656	N	N	0	N	N
36	20241125	140328	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	350	2	0.71	324108450	6511	58.71	49600	50200	49600	64400	34700	49550	49778.60	9.58	83	50683	50116	49733	49166	48783	49925	48975	300	14850	5000	35670	50	1	6000000	2994	12.67	0.58	12	0.11	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.10	N	015360	5000	300 억	574656	N	N	0	N	N
37	20241125	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	49950	400	2	0.81	283714150	5703	51.42	49600	49950	49600	64400	34700	49550	49748.23	9.58	-437	50683	50116	49733	49166	48783	49925	48975	300	14850	5000	35670	50	1	6000000	2997	12.68	0.58	12	0.10	3939.00	85750.00	53500	20241029	-6.64	32500	20231227	53.69	53500	-6.64	20241029	32650	52.99	20240102	53500	-6.64	20241029	32500	53.69	20231227	0.10	N	015360	5000	300 억	574656	N	N	0	N	N
38	20241125	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	49950	400	2	0.81	265501150	5338	48.13	49600	49950	49600	64400	34700	49550	49737.94	9.58	-434	50683	50116	49733	49166	48783	49925	48975	300	14850	5000	35670	50	1	6000000	2997	12.68	0.58	12	0.09	3939.00	85750.00	53500	20241029	-6.64	32500	20231227	53.69	53500	-6.64	20241029	32650	52.99	20240102	53500	-6.64	20241029	32500	53.69	20231227	0.10	N	015360	5000	300 억	574656	N	N	0	N	N
39	20241125	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	49800	250	2	0.50	245052550	4928	44.43	49600	49900	49600	64400	34700	49550	49726.57	9.58	-551	50683	50116	49733	49166	48783	49925	48975	300	14850	5000	35670	50	1	6000000	2988	12.64	0.58	12	0.08	3939.00	85750.00	53500	20241029	-6.92	32500	20231227	53.23	53500	-6.92	20241029	32650	52.53	20240102	53500	-6.92	20241029	32500	53.23	20231227	0.10	N	015360	5000	300 억	574656	N	N	0	N	N
40	20241125	100323	57	100.00	KOSPI	서비스업	N	N	N	N	N	49800	250	2	0.50	116144600	2339	21.09	49600	49800	49600	64400	34700	49550	49655.66	9.58	-297	50683	50116	49733	49166	48783	49925	48975	300	14850	5000	35670	50	1	6000000	2988	12.64	0.58	12	0.04	3939.00	85750.00	53500	20241029	-6.92	32500	20231227	53.23	53500	-6.92	20241029	32650	52.53	20240102	53500	-6.92	20241029	32500	53.23	20231227	0.10	N	015360	5000	300 억	574656	N	N	0	N	N
41	20241125	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	49700	150	2	0.30	12847250	259	2.34	49600	49700	49600	64400	34700	49550	49603.28	9.58	-17	50683	50116	49733	49166	48783	49925	48975	300	14850	5000	35670	50	1	6000000	2982	12.62	0.58	12	0.00	3939.00	85750.00	53500	20241029	-7.10	32500	20231227	52.92	53500	-7.10	20241029	32650	52.22	20240102	53500	-7.10	20241029	32500	52.92	20231227	0.10	N	015360	5000	300 억	574656	N	N	0	N	N
42	20241122	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	49550	-450	5	-0.90	543604000	10944	192.27	50200	50300	49350	65000	35000	50000	49671.54	9.59	-936	50933	50466	50133	49666	49333	50300	49500	300	15000	5000	36000	50	1	6000000	2973	12.58	0.58	12	0.18	3939.00	85750.00	53500	20241029	-7.38	32500	20231227	52.46	53500	-7.38	20241029	32650	51.76	20240102	53500	-7.38	20241029	32500	52.46	20231227	0.10	N	015360	5000	300 억	575624	N	N	0	N	N
43	20241122	150310	57	100.00	KOSPI	서비스업	N	N	N	N	N	49500	-500	5	-1.00	525831700	10585	185.96	50200	50300	49350	65000	35000	50000	49677.06	9.59	-793	50933	50466	50133	49666	49333	50300	49500	300	15000	5000	36000	50	1	6000000	2970	12.57	0.58	12	0.18	3939.00	85750.00	53500	20241029	-7.48	32500	20231227	52.31	53500	-7.48	20241029	32650	51.61	20240102	53500	-7.48	20241029	32500	52.31	20231227	0.10	N	015360	5000	300 억	575624	N	N	0	N	N
44	20241122	140315	57	100.00	KOSPI	서비스업	N	N	N	N	N	49550	-450	5	-0.90	438687400	8823	155.01	50200	50300	49350	65000	35000	50000	49720.89	9.59	-365	50933	50466	50133	49666	49333	50300	49500	300	15000	5000	36000	50	1	6000000	2973	12.58	0.58	12	0.15	3939.00	85750.00	53500	20241029	-7.38	32500	20231227	52.46	53500	-7.38	20241029	32650	51.76	20240102	53500	-7.38	20241029	32500	52.46	20231227	0.10	N	015360	5000	300 억	575624	N	N	0	N	N
45	20241122	130313	57	100.00	KOSPI	서비스업	N	N	N	N	N	49550	-450	5	-0.90	418706600	8420	147.93	50200	50300	49350	65000	35000	50000	49727.62	9.59	-168	50933	50466	50133	49666	49333	50300	49500	300	15000	5000	36000	50	1	6000000	2973	12.58	0.58	12	0.14	3939.00	85750.00	53500	20241029	-7.38	32500	20231227	52.46	53500	-7.38	20241029	32650	51.76	20240102	53500	-7.38	20241029	32500	52.46	20231227	0.10	N	015360	5000	300 억	575624	N	N	0	N	N
46	20241122	120314	57	100.00	KOSPI	서비스업	N	N	N	N	N	49600	-400	5	-0.80	387209550	7784	136.75	50200	50300	49350	65000	35000	50000	49744.29	9.59	95	50933	50466	50133	49666	49333	50300	49500	300	15000	5000	36000	50	1	6000000	2976	12.59	0.58	12	0.13	3939.00	85750.00	53500	20241029	-7.29	32500	20231227	52.62	53500	-7.29	20241029	32650	51.91	20240102	53500	-7.29	20241029	32500	52.62	20231227	0.10	N	015360	5000	300 억	575624	N	N	0	N	N
47	20241122	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	49700	-300	5	-0.60	302720750	6078	106.78	50200	50300	49550	65000	35000	50000	49805.98	9.59	125	50933	50466	50133	49666	49333	50300	49500	300	15000	5000	36000	50	1	6000000	2982	12.62	0.58	12	0.10	3939.00	85750.00	53500	20241029	-7.10	32500	20231227	52.92	53500	-7.10	20241029	32650	52.22	20240102	53500	-7.10	20241029	32500	52.92	20231227	0.10	N	015360	5000	300 억	575624	N	N	0	N	N
48	20241122	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	100	2	0.20	54767350	1094	19.22	50200	50300	49900	65000	35000	50000	50061.56	9.59	263	50933	50466	50133	49666	49333	50300	49500	300	15000	5000	36000	100	1	6000000	3006	12.72	0.58	12	0.02	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.10	N	015360	5000	300 억	575624	N	N	0	N	N
49	20241122	090314	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	0	3	0.00	10450400	209	3.67	50200	50200	50000	65000	35000	50000	50001.91	9.59	66	50933	50466	50133	49666	49333	50300	49500	300	15000	5000	36000	100	1	6000000	3000	12.69	0.58	12	0.00	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.10	N	015360	5000	300 억	575624	N	N	0	N	N
50	20241121	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	-100	5	-0.20	285069750	5691	92.00	50500	50600	49800	65100	35100	50100	50091.65	9.57	1204	50633	50366	50033	49766	49433	50200	49600	300	15000	5000	36070	100	1	6000000	3000	12.69	0.58	12	0.09	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.10	N	015360	5000	300 억	574448	N	N	0	N	N
51	20241121	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	100	2	0.20	242315050	4836	78.18	50500	50600	49800	65100	35100	50100	50106.50	9.57	1137	50633	50366	50033	49766	49433	50200	49600	300	15000	5000	36070	100	1	6000000	3012	12.74	0.59	12	0.08	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.10	N	015360	5000	300 억	574448	N	N	0	N	N
52	20241121	140318	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	0	3	0.00	224249950	4475	72.34	50500	50600	49800	65100	35100	50100	50111.72	9.57	1039	50633	50366	50033	49766	49433	50200	49600	300	15000	5000	36070	100	1	6000000	3006	12.72	0.58	12	0.07	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.10	N	015360	5000	300 억	574448	N	N	0	N	N
53	20241121	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	50400	300	2	0.60	197888850	3951	63.87	50500	50600	49800	65100	35100	50100	50085.76	9.57	977	50633	50366	50033	49766	49433	50200	49600	300	15000	5000	36070	100	1	6000000	3024	12.80	0.59	12	0.07	3939.00	85750.00	53500	20241029	-5.79	32500	20231227	55.08	53500	-5.79	20241029	32650	54.36	20240102	53500	-5.79	20241029	32500	55.08	20231227	0.10	N	015360	5000	300 억	574448	N	N	0	N	N
54	20241121	120315	57	100.00	KOSPI	서비스업	N	N	N	N	N	50300	200	2	0.40	128527150	2566	41.48	50500	50600	49800	65100	35100	50100	50088.52	9.57	808	50633	50366	50033	49766	49433	50200	49600	300	15000	5000	36070	100	1	6000000	3018	12.77	0.59	12	0.04	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.10	N	015360	5000	300 억	574448	N	N	0	N	N
55	20241121	110315	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	400	2	0.80	110012350	2198	35.53	50500	50600	49800	65100	35100	50100	50051.11	9.57	750	50633	50366	50033	49766	49433	50200	49600	300	15000	5000	36070	100	1	6000000	3030	12.82	0.59	12	0.04	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.10	N	015360	5000	300 억	574448	N	N	0	N	N
56	20241121	100316	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	-100	5	-0.20	73903650	1480	23.92	50500	50500	49800	65100	35100	50100	49934.90	9.57	308	50633	50366	50033	49766	49433	50200	49600	300	15000	5000	36070	100	1	6000000	3000	12.69	0.58	12	0.02	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.10	N	015360	5000	300 억	574448	N	N	0	N	N
57	20241121	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	0	3	0.00	2114200	42	0.68	50500	50500	50100	65100	35100	50100	50338.10	9.57	-4	50633	50366	50033	49766	49433	50200	49600	300	15000	5000	36070	100	1	6000000	3006	12.72	0.58	12	0.00	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.10	N	015360	5000	300 억	574448	N	N	0	N	N
58	20241120	160313	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	0	3	0.00	309029050	6186	85.04	50200	50300	49700	65100	35100	50100	49956.11	9.56	802	51000	50550	50150	49700	49300	50350	49500	300	15000	5000	36070	100	1	6000000	3006	12.72	0.58	12	0.10	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.10	N	015360	5000	300 억	573643	N	N	0	N	N
59	20241120	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	0	3	0.00	303972350	6085	83.65	50200	50300	49700	65100	35100	50100	49954.37	9.56	824	51000	50550	50150	49700	49300	50350	49500	300	15000	5000	36070	100	1	6000000	3006	12.72	0.58	12	0.10	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.10	N	015360	5000	300 억	573643	N	N	0	N	N
60	20241120	140318	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	100	2	0.20	267908250	5365	73.76	50200	50300	49700	65100	35100	50100	49936.30	9.56	655	51000	50550	50150	49700	49300	50350	49500	300	15000	5000	36070	100	1	6000000	3012	12.74	0.59	12	0.09	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.10	N	015360	5000	300 억	573643	N	N	0	N	N
61	20241120	130319	57	100.00	KOSPI	서비스업	N	N	N	N	N	49850	-250	5	-0.50	189949500	3800	52.24	50200	50300	49800	65100	35100	50100	49986.71	9.56	421	51000	50550	50150	49700	49300	50350	49500	300	15000	5000	36070	50	1	6000000	2991	12.66	0.58	12	0.06	3939.00	85750.00	53500	20241029	-6.82	32500	20231227	53.38	53500	-6.82	20241029	32650	52.68	20240102	53500	-6.82	20241029	32500	53.38	20231227	0.10	N	015360	5000	300 억	573643	N	N	0	N	N
62	20241120	120320	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	0	3	0.00	67271200	1344	18.48	50200	50300	49900	65100	35100	50100	50052.98	9.56	110	51000	50550	50150	49700	49300	50350	49500	300	15000	5000	36070	100	1	6000000	3006	12.72	0.58	12	0.02	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.10	N	015360	5000	300 억	573643	N	N	0	N	N
63	20241120	110318	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	100	2	0.20	65716800	1313	18.05	50200	50200	49900	65100	35100	50100	50050.88	9.56	110	51000	50550	50150	49700	49300	50350	49500	300	15000	5000	36070	100	1	6000000	3012	12.74	0.59	12	0.02	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.10	N	015360	5000	300 억	573643	N	N	0	N	N
64	20241120	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	0	3	0.00	38486300	770	10.59	50200	50200	49900	65100	35100	50100	49982.21	9.56	75	51000	50550	50150	49700	49300	50350	49500	300	15000	5000	36070	100	1	6000000	3006	12.72	0.58	12	0.01	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.10	N	015360	5000	300 억	573643	N	N	0	N	N
65	20241120	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	-100	5	-0.20	7856200	157	2.16	50200	50200	50000	65100	35100	50100	50039.49	9.56	-120	51000	50550	50150	49700	49300	50350	49500	300	15000	5000	36070	100	1	6000000	3000	12.69	0.58	12	0.00	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.10	N	015360	5000	300 억	573643	N	N	0	N	N
66	20241119	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	200	2	0.40	363948050	7274	75.45	50600	50600	49750	64800	34950	49900	50034.10	9.59	-1585	53966	51932	49966	47932	45966	52950	48950	300	14900	5000	35920	100	1	6000000	3006	12.72	0.58	12	0.12	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.10	N	015360	5000	300 억	575208	N	N	2	N	N
67	20241119	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	200	2	0.40	352603550	7048	73.10	50600	50600	49750	64800	34950	49900	50028.88	9.59	-1582	53966	51932	49966	47932	45966	52950	48950	300	14900	5000	35920	100	1	6000000	3006	12.72	0.58	12	0.12	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.10	N	015360	5000	300 억	575208	N	N	2	N	N
68	20241119	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	200	2	0.40	280890150	5615	58.24	50600	50600	49750	64800	34950	49900	50024.96	9.59	-1640	53966	51932	49966	47932	45966	52950	48950	300	14900	5000	35920	100	1	6000000	3006	12.72	0.58	12	0.09	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.10	N	015360	5000	300 억	575208	N	N	2	N	N
69	20241119	130308	57	100.00	KOSPI	서비스업	N	N	N	N	N	50400	500	2	1.00	275024350	5498	57.03	50600	50600	49750	64800	34950	49900	50022.62	9.59	-1625	53966	51932	49966	47932	45966	52950	48950	300	14900	5000	35920	100	1	6000000	3024	12.80	0.59	12	0.09	3939.00	85750.00	53500	20241029	-5.79	32500	20231227	55.08	53500	-5.79	20241029	32650	54.36	20240102	53500	-5.79	20241029	32500	55.08	20231227	0.10	N	015360	5000	300 억	575208	N	N	2	N	N
70	20241119	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	300	2	0.60	234707150	4699	48.74	50600	50600	49750	64800	34950	49900	49948.32	9.59	-1769	53966	51932	49966	47932	45966	52950	48950	300	14900	5000	35920	100	1	6000000	3012	12.74	0.59	12	0.08	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.10	N	015360	5000	300 억	575208	N	N	2	N	N
71	20241119	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	300	2	0.60	220662250	4419	45.84	50600	50600	49750	64800	34950	49900	49934.88	9.59	-1900	53966	51932	49966	47932	45966	52950	48950	300	14900	5000	35920	100	1	6000000	3012	12.74	0.59	12	0.07	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.10	N	015360	5000	300 억	575208	N	N	2	N	N
72	20241119	100314	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	0	3	0.00	188550450	3776	39.17	50600	50600	49750	64800	34950	49900	49933.91	9.59	-1825	53966	51932	49966	47932	45966	52950	48950	300	14900	5000	35920	50	1	6000000	2994	12.67	0.58	12	0.06	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.10	N	015360	5000	300 억	575208	N	N	2	N	N
73	20241119	090313	57	100.00	KOSPI	서비스업	N	N	N	N	N	50400	500	2	1.00	2975800	59	0.61	50600	50600	50000	64800	34950	49900	50437.29	9.59	-6	53966	51932	49966	47932	45966	52950	48950	300	14900	5000	35920	100	1	6000000	3024	12.80	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.79	32500	20231227	55.08	53500	-5.79	20241029	32650	54.36	20240102	53500	-5.79	20241029	32500	55.08	20231227	0.10	N	015360	5000	300 억	575208	N	N	2	N	N
74	20241118	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	1700	2	3.53	480777250	9630	87.83	48200	52000	48000	62600	33750	48200	49924.95	9.60	-673	50866	49532	47966	46632	45066	48750	45850	300	14400	5000	34700	50	1	6000000	2994	12.67	0.58	12	0.16	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.12	N	015360	5000	300 억	575944	N	N	2	N	N
75	20241118	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	49950	1750	2	3.63	475981800	9534	86.96	48200	52000	48000	62600	33750	48200	49924.67	9.60	-643	50866	49532	47966	46632	45066	48750	45850	300	14400	5000	34700	50	1	6000000	2997	12.68	0.58	12	0.16	3939.00	85750.00	53500	20241029	-6.64	32500	20231227	53.69	53500	-6.64	20241029	32650	52.99	20240102	53500	-6.64	20241029	32500	53.69	20231227	0.12	N	015360	5000	300 억	575944	N	N	0	N	N
76	20241118	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	2000	2	4.15	451318600	9041	82.46	48200	52000	48000	62600	33750	48200	49919.10	9.60	-641	50866	49532	47966	46632	45066	48750	45850	300	14400	5000	34700	100	1	6000000	3012	12.74	0.59	12	0.15	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.12	N	015360	5000	300 억	575944	N	N	0	N	N
77	20241118	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	1900	2	3.94	438752700	8790	80.17	48200	52000	48000	62600	33750	48200	49914.98	9.60	-721	50866	49532	47966	46632	45066	48750	45850	300	14400	5000	34700	100	1	6000000	3006	12.72	0.58	12	0.15	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.12	N	015360	5000	300 억	575944	N	N	0	N	N
78	20241118	120308	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	2300	2	4.77	393394750	7884	71.91	48200	52000	48000	62600	33750	48200	49897.86	9.60	-569	50866	49532	47966	46632	45066	48750	45850	300	14400	5000	34700	100	1	6000000	3030	12.82	0.59	12	0.13	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.12	N	015360	5000	300 억	575944	N	N	0	N	N
79	20241118	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	1900	2	3.94	268649750	5415	49.39	48200	52000	48000	62600	33750	48200	49612.14	9.60	-371	50866	49532	47966	46632	45066	48750	45850	300	14400	5000	34700	100	1	6000000	3006	12.72	0.58	12	0.09	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.12	N	015360	5000	300 억	575944	N	N	0	N	N
80	20241118	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	49800	1600	2	3.32	170977700	3455	31.51	48200	52000	48000	62600	33750	48200	49487.03	9.60	-184	50866	49532	47966	46632	45066	48750	45850	300	14400	5000	34700	50	1	6000000	2988	12.64	0.58	12	0.06	3939.00	85750.00	53500	20241029	-6.92	32500	20231227	53.23	53500	-6.92	20241029	32650	52.53	20240102	53500	-6.92	20241029	32500	53.23	20231227	0.12	N	015360	5000	300 억	575944	N	N	0	N	N
81	20241118	090305	57	100.00	KOSPI	서비스업	N	N	N	N	N	48000	-200	5	-0.41	5205000	108	0.99	48200	48200	48000	62600	33750	48200	48194.44	9.60	-3	50866	49532	47966	46632	45066	48750	45850	300	14400	5000	34700	50	1	6000000	2880	12.19	0.56	12	0.00	3939.00	85750.00	53500	20241029	-10.28	32500	20231227	47.69	53500	-10.28	20241029	32650	47.01	20240102	53500	-10.28	20241029	32500	47.69	20231227	0.12	N	015360	5000	300 억	575944	N	N	0	N	N
82	20241115	160313	57	100.00	KOSPI	서비스업	N	N	N	N	N	48200	-1100	5	-2.23	525257200	10901	113.49	49300	49300	46400	64000	34550	49300	48184.31	9.60	116	50266	49782	49416	48932	48566	49600	48750	300	14700	5000	35490	50	1	6000000	2892	12.24	0.56	12	0.18	3939.00	85750.00	53500	20241029	-9.91	32500	20231227	48.31	53500	-9.91	20241029	32650	47.63	20240102	53500	-9.91	20241029	32500	48.31	20231227	0.13	N	015360	5000	300 억	575962	N	N	0	N	N
83	20241115	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	48100	-1200	5	-2.43	486387550	10094	105.09	49300	49300	46400	64000	34550	49300	48185.81	9.60	326	50266	49782	49416	48932	48566	49600	48750	300	14700	5000	35490	50	1	6000000	2886	12.21	0.56	12	0.17	3939.00	85750.00	53500	20241029	-10.09	32500	20231227	48.00	53500	-10.09	20241029	32650	47.32	20240102	53500	-10.09	20241029	32500	48.00	20231227	0.13	N	015360	5000	300 억	575962	N	N	0	N	N
84	20241115	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	48000	-1300	5	-2.64	466118450	9672	100.70	49300	49300	46400	64000	34550	49300	48192.56	9.60	423	50266	49782	49416	48932	48566	49600	48750	300	14700	5000	35490	50	1	6000000	2880	12.19	0.56	12	0.16	3939.00	85750.00	53500	20241029	-10.28	32500	20231227	47.69	53500	-10.28	20241029	32650	47.01	20240102	53500	-10.28	20241029	32500	47.69	20231227	0.13	N	015360	5000	300 억	575962	N	N	0	N	N
85	20241115	130317	57	100.00	KOSPI	서비스업	N	N	N	N	N	48150	-1150	5	-2.33	438376200	9094	94.68	49300	49300	46400	64000	34550	49300	48204.99	9.60	591	50266	49782	49416	48932	48566	49600	48750	300	14700	5000	35490	50	1	6000000	2889	12.22	0.56	12	0.15	3939.00	85750.00	53500	20241029	-10.00	32500	20231227	48.15	53500	-10.00	20241029	32650	47.47	20240102	53500	-10.00	20241029	32500	48.15	20231227	0.13	N	015360	5000	300 억	575962	N	N	0	N	N
86	20241115	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	48000	-1300	5	-2.64	367014650	7607	79.20	49300	49300	46400	64000	34550	49300	48246.96	9.60	660	50266	49782	49416	48932	48566	49600	48750	300	14700	5000	35490	50	1	6000000	2880	12.19	0.56	12	0.13	3939.00	85750.00	53500	20241029	-10.28	32500	20231227	47.69	53500	-10.28	20241029	32650	47.01	20240102	53500	-10.28	20241029	32500	47.69	20231227	0.13	N	015360	5000	300 억	575962	N	N	0	N	N
87	20241115	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	48050	-1250	5	-2.54	327070900	6775	70.54	49300	49300	46400	64000	34550	49300	48276.15	9.60	727	50266	49782	49416	48932	48566	49600	48750	300	14700	5000	35490	50	1	6000000	2883	12.20	0.56	12	0.11	3939.00	85750.00	53500	20241029	-10.19	32500	20231227	47.85	53500	-10.19	20241029	32650	47.17	20240102	53500	-10.19	20241029	32500	47.85	20231227	0.13	N	015360	5000	300 억	575962	N	N	0	N	N
88	20241115	100313	57	100.00	KOSPI	서비스업	N	N	N	N	N	48150	-1150	5	-2.33	259468200	5369	55.90	49300	49300	46400	64000	34550	49300	48327.10	9.60	960	50266	49782	49416	48932	48566	49600	48750	300	14700	5000	35490	50	1	6000000	2889	12.22	0.56	12	0.09	3939.00	85750.00	53500	20241029	-10.00	32500	20231227	48.15	53500	-10.00	20241029	32650	47.47	20240102	53500	-10.00	20241029	32500	48.15	20231227	0.13	N	015360	5000	300 억	575962	N	N	0	N	N
89	20241115	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	49300	0	3	0.00	1183200	24	0.25	49300	49300	49300	64000	34550	49300	49300.00	9.60	-1	50266	49782	49416	48932	48566	49600	48750	300	14700	5000	35490	50	1	6000000	2958	12.52	0.57	12	0.00	3939.00	85750.00	53500	20241029	-7.85	32500	20231227	51.69	53500	-7.85	20241029	32650	51.00	20240102	53500	-7.85	20241029	32500	51.69	20231227	0.13	N	015360	5000	300 억	575962	N	N	0	N	N
90	20241114	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	49300	-400	5	-0.80	460807250	9344	109.70	49650	49900	49050	64600	34800	49700	49315.84	9.64	-1914	50933	50316	49783	49166	48633	50050	48900	300	14900	5000	35780	50	1	6000000	2958	12.52	0.57	12	0.16	3939.00	85750.00	53500	20241029	-7.85	32500	20231227	51.69	53500	-7.85	20241029	32650	51.00	20240102	53500	-7.85	20241029	32500	51.69	20231227	0.13	N	015360	5000	300 억	578115	N	N	0	N	N
91	20241114	150311	57	100.00	KOSPI	서비스업	N	N	N	N	N	49250	-450	5	-0.91	412013350	8354	98.07	49650	49900	49050	64600	34800	49700	49319.29	9.64	-1665	50933	50316	49783	49166	48633	50050	48900	300	14900	5000	35780	50	1	6000000	2955	12.50	0.57	12	0.14	3939.00	85750.00	53500	20241029	-7.94	32500	20231227	51.54	53500	-7.94	20241029	32650	50.84	20240102	53500	-7.94	20241029	32500	51.54	20231227	0.13	N	015360	5000	300 억	578115	N	N	0	N	N
92	20241114	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	49150	-550	5	-1.11	399059300	8091	94.99	49650	49900	49050	64600	34800	49700	49321.38	9.64	-1552	50933	50316	49783	49166	48633	50050	48900	300	14900	5000	35780	50	1	6000000	2949	12.48	0.57	12	0.13	3939.00	85750.00	53500	20241029	-8.13	32500	20231227	51.23	53500	-8.13	20241029	32650	50.54	20240102	53500	-8.13	20241029	32500	51.23	20231227	0.13	N	015360	5000	300 억	578115	N	N	0	N	N
93	20241114	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	49550	-150	5	-0.30	279671300	5667	66.53	49650	49900	49200	64600	34800	49700	49350.86	9.64	-874	50933	50316	49783	49166	48633	50050	48900	300	14900	5000	35780	50	1	6000000	2973	12.58	0.58	12	0.09	3939.00	85750.00	53500	20241029	-7.38	32500	20231227	52.46	53500	-7.38	20241029	32650	51.76	20240102	53500	-7.38	20241029	32500	52.46	20231227	0.13	N	015360	5000	300 억	578115	N	N	0	N	N
94	20241114	120308	57	100.00	KOSPI	서비스업	N	N	N	N	N	49300	-400	5	-0.80	169158000	3423	40.19	49650	49900	49200	64600	34800	49700	49418.05	9.64	-720	50933	50316	49783	49166	48633	50050	48900	300	14900	5000	35780	50	1	6000000	2958	12.52	0.57	12	0.06	3939.00	85750.00	53500	20241029	-7.85	32500	20231227	51.69	53500	-7.85	20241029	32650	51.00	20240102	53500	-7.85	20241029	32500	51.69	20231227	0.13	N	015360	5000	300 억	578115	N	N	0	N	N
95	20241114	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	49550	-150	5	-0.30	66787400	1347	15.81	49650	49900	49400	64600	34800	49700	49582.33	9.64	-488	50933	50316	49783	49166	48633	50050	48900	300	14900	5000	35780	50	1	6000000	2973	12.58	0.58	12	0.02	3939.00	85750.00	53500	20241029	-7.38	32500	20231227	52.46	53500	-7.38	20241029	32650	51.76	20240102	53500	-7.38	20241029	32500	52.46	20231227	0.13	N	015360	5000	300 억	578115	N	N	0	N	N
96	20241114	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	49650	-50	5	-0.10	2482300	50	0.59	49650	49650	49550	64600	34800	49700	49646.00	9.64	-1	50933	50316	49783	49166	48633	50050	48900	300	14900	5000	35780	50	1	6000000	2979	12.60	0.58	12	0.00	3939.00	85750.00	53500	20241029	-7.20	32500	20231227	52.77	53500	-7.20	20241029	32650	52.07	20240102	53500	-7.20	20241029	32500	52.77	20231227	0.13	N	015360	5000	300 억	578115	N	N	0	N	N
97	20241114	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	49700	0	3	0.00	0	0	0.00	0	0	0	64600	34800	49700	0.00	9.64	0	50933	50316	49783	49166	48633	50050	48900	300	14900	5000	35780	50	1	6000000	2982	12.62	0.58	12	0.00	3939.00	85750.00	53500	20241029	-7.10	32500	20231227	52.92	53500	-7.10	20241029	32650	52.22	20240102	53500	-7.10	20241029	32500	52.92	20231227	0.13	N	015360	5000	300 억	578115	N	N	0	N	N
98	20241112	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	-1200	5	-2.35	558355150	11092	198.71	52200	52200	49800	66400	35800	51100	50338.66	9.69	-3422	51766	51432	50966	50632	50166	51600	50800	300	15300	5000	36790	50	1	6000000	2994	12.67	0.58	12	0.18	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.14	N	015360	5000	300 억	581368	N	N	0	N	N
99	20241112	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	-1100	5	-2.15	540514500	10735	192.31	52200	52200	49800	66400	35800	51100	50350.68	9.69	-3369	51766	51432	50966	50632	50166	51600	50800	300	15300	5000	36790	100	1	6000000	3000	12.69	0.58	12	0.18	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.14	N	015360	5000	300 억	581368	N	N	0	N	N
100	20241112	140306	57	100.00	KOSPI	서비스업	N	N	N	N	N	50400	-700	5	-1.37	366092000	7250	129.88	52200	52200	50100	66400	35800	51100	50495.45	9.69	-3453	51766	51432	50966	50632	50166	51600	50800	300	15300	5000	36790	100	1	6000000	3024	12.80	0.59	12	0.12	3939.00	85750.00	53500	20241029	-5.79	32500	20231227	55.08	53500	-5.79	20241029	32650	54.36	20240102	53500	-5.79	20241029	32500	55.08	20231227	0.14	N	015360	5000	300 억	581368	N	N	0	N	N
101	20241112	130303	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-900	5	-1.76	344195800	6815	122.09	52200	52200	50100	66400	35800	51100	50505.62	9.69	-3207	51766	51432	50966	50632	50166	51600	50800	300	15300	5000	36790	100	1	6000000	3012	12.74	0.59	12	0.11	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	581368	N	N	0	N	N
102	20241112	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	-600	5	-1.17	252057400	4987	89.34	52200	52200	50100	66400	35800	51100	50542.89	9.69	-2820	51766	51432	50966	50632	50166	51600	50800	300	15300	5000	36790	100	1	6000000	3030	12.82	0.59	12	0.08	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	581368	N	N	0	N	N
103	20241112	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	-500	5	-0.98	238966400	4728	84.70	52200	52200	50100	66400	35800	51100	50542.81	9.69	-2714	51766	51432	50966	50632	50166	51600	50800	300	15300	5000	36790	100	1	6000000	3036	12.85	0.59	12	0.08	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.14	N	015360	5000	300 억	581368	N	N	0	N	N
104	20241112	100303	57	100.00	KOSPI	서비스업	N	N	N	N	N	50300	-800	5	-1.57	157466300	3114	55.79	52200	52200	50100	66400	35800	51100	50567.21	9.69	-1924	51766	51432	50966	50632	50166	51600	50800	300	15300	5000	36790	100	1	6000000	3018	12.77	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.14	N	015360	5000	300 억	581368	N	N	0	N	N
105	20241112	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	51000	-100	5	-0.20	4756600	92	1.65	52200	52200	50900	66400	35800	51100	51702.17	9.69	-3	51766	51432	50966	50632	50166	51600	50800	300	15300	5000	36790	100	1	6000000	3060	12.95	0.59	12	0.00	3939.00	85750.00	53500	20241029	-4.67	32500	20231227	56.92	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.14	N	015360	5000	300 억	581368	N	N	0	N	N
106	20241111	160301	57	100.00	KOSPI	서비스업	N	N	N	N	N	51100	100	2	0.20	283521500	5581	106.49	50900	51300	50500	66300	35700	51000	50795.25	9.69	270	52133	51566	51033	50466	49933	51850	50750	300	15300	5000	36720	100	1	6000000	3066	12.97	0.60	12	0.09	3939.00	85750.00	53500	20241029	-4.49	32500	20231227	57.23	53500	-4.49	20241029	32650	56.51	20240102	53500	-4.49	20241029	32500	57.23	20231227	0.14	N	015360	5000	300 억	581313	N	N	2	N	N
107	20241111	150310	57	100.00	KOSPI	서비스업	N	N	N	N	N	51000	0	3	0.00	215935200	4249	81.07	50900	51300	50500	66300	35700	51000	50820.24	9.69	99	52133	51566	51033	50466	49933	51850	50750	300	15300	5000	36720	100	1	6000000	3060	12.95	0.59	12	0.07	3939.00	85750.00	53500	20241029	-4.67	32500	20231227	56.92	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.14	N	015360	5000	300 억	581313	N	N	2	N	N
108	20241111	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	50800	-200	5	-0.39	164988500	3247	61.95	50900	51300	50500	66300	35700	51000	50812.60	9.69	-8	52133	51566	51033	50466	49933	51850	50750	300	15300	5000	36720	100	1	6000000	3048	12.90	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.05	32500	20231227	56.31	53500	-5.05	20241029	32650	55.59	20240102	53500	-5.05	20241029	32500	56.31	20231227	0.14	N	015360	5000	300 억	581313	N	N	2	N	N
109	20241111	130303	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	-300	5	-0.59	142277200	2801	53.44	50900	51300	50500	66300	35700	51000	50795.14	9.69	96	52133	51566	51033	50466	49933	51850	50750	300	15300	5000	36720	100	1	6000000	3042	12.87	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.14	N	015360	5000	300 억	581313	N	N	2	N	N
110	20241111	120302	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	-300	5	-0.59	126777700	2496	47.62	50900	51300	50500	66300	35700	51000	50792.35	9.69	98	52133	51566	51033	50466	49933	51850	50750	300	15300	5000	36720	100	1	6000000	3042	12.87	0.59	12	0.04	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.14	N	015360	5000	300 억	581313	N	N	2	N	N
111	20241111	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	50900	-100	5	-0.20	103783400	2043	38.98	50900	51300	50500	66300	35700	51000	50799.51	9.69	108	52133	51566	51033	50466	49933	51850	50750	300	15300	5000	36720	100	1	6000000	3054	12.92	0.59	12	0.03	3939.00	85750.00	53500	20241029	-4.86	32500	20231227	56.62	53500	-4.86	20241029	32650	55.90	20240102	53500	-4.86	20241029	32500	56.62	20231227	0.14	N	015360	5000	300 억	581313	N	N	2	N	N
112	20241111	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	50800	-200	5	-0.39	49992300	980	18.70	50900	51300	50600	66300	35700	51000	51012.55	9.69	94	52133	51566	51033	50466	49933	51850	50750	300	15300	5000	36720	100	1	6000000	3048	12.90	0.59	12	0.02	3939.00	85750.00	53500	20241029	-5.05	32500	20231227	56.31	53500	-5.05	20241029	32650	55.59	20240102	53500	-5.05	20241029	32500	56.31	20231227	0.14	N	015360	5000	300 억	581313	N	N	2	N	N
113	20241111	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	51200	200	2	0.39	11239900	221	4.22	50900	51300	50600	66300	35700	51000	50859.28	9.69	103	52133	51566	51033	50466	49933	51850	50750	300	15300	5000	36720	100	1	6000000	3072	13.00	0.60	12	0.00	3939.00	85750.00	53500	20241029	-4.30	32500	20231227	57.54	53500	-4.30	20241029	32650	56.81	20240102	53500	-4.30	20241029	32500	57.54	20231227	0.14	N	015360	5000	300 억	581313	N	N	2	N	N
114	20241108	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	51000	300	2	0.59	267170900	5227	178.03	50700	51600	50500	65900	35500	50700	51113.71	9.69	182	52366	51532	50966	50132	49566	51250	49850	300	15200	5000	36500	100	1	6000000	3060	12.95	0.59	12	0.09	3939.00	85750.00	53500	20241029	-4.67	32500	20231227	56.92	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.14	N	015360	5000	300 억	581172	N	N	2	N	N
115	20241108	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	51000	300	2	0.59	249714900	4885	166.38	50700	51600	50500	65900	35500	50700	51118.71	9.69	37	52366	51532	50966	50132	49566	51250	49850	300	15200	5000	36500	100	1	6000000	3060	12.95	0.59	12	0.08	3939.00	85750.00	53500	20241029	-4.67	32500	20231227	56.92	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.14	N	015360	5000	300 억	581172	N	N	1	N	N
116	20241108	140302	57	100.00	KOSPI	서비스업	N	N	N	N	N	51300	600	2	1.18	198601200	3888	132.43	50700	51600	50500	65900	35500	50700	51080.56	9.69	-309	52366	51532	50966	50132	49566	51250	49850	300	15200	5000	36500	100	1	6000000	3078	13.02	0.60	12	0.06	3939.00	85750.00	53500	20241029	-4.11	32500	20231227	57.85	53500	-4.11	20241029	32650	57.12	20240102	53500	-4.11	20241029	32500	57.85	20231227	0.14	N	015360	5000	300 억	581172	N	N	1	N	N
117	20241108	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	51400	700	2	1.38	186643800	3655	124.49	50700	51600	50500	65900	35500	50700	51065.34	9.69	-295	52366	51532	50966	50132	49566	51250	49850	300	15200	5000	36500	100	1	6000000	3084	13.05	0.60	12	0.06	3939.00	85750.00	53500	20241029	-3.93	32500	20231227	58.15	53500	-3.93	20241029	32650	57.43	20240102	53500	-3.93	20241029	32500	58.15	20231227	0.14	N	015360	5000	300 억	581172	N	N	1	N	N
118	20241108	120303	57	100.00	KOSPI	서비스업	N	N	N	N	N	51100	400	2	0.79	135124800	2654	90.40	50700	51300	50500	65900	35500	50700	50913.64	9.69	49	52366	51532	50966	50132	49566	51250	49850	300	15200	5000	36500	100	1	6000000	3066	12.97	0.60	12	0.04	3939.00	85750.00	53500	20241029	-4.49	32500	20231227	57.23	53500	-4.49	20241029	32650	56.51	20240102	53500	-4.49	20241029	32500	57.23	20231227	0.14	N	015360	5000	300 억	581172	N	N	1	N	N
119	20241108	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	51200	500	2	0.99	68729000	1354	46.12	50700	51200	50500	65900	35500	50700	50759.97	9.69	-82	52366	51532	50966	50132	49566	51250	49850	300	15200	5000	36500	100	1	6000000	3072	13.00	0.60	12	0.02	3939.00	85750.00	53500	20241029	-4.30	32500	20231227	57.54	53500	-4.30	20241029	32650	56.81	20240102	53500	-4.30	20241029	32500	57.54	20231227	0.14	N	015360	5000	300 억	581172	N	N	1	N	N
120	20241108	100303	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	0	3	0.00	44886700	886	30.18	50700	50800	50500	65900	35500	50700	50662.19	9.69	-56	52366	51532	50966	50132	49566	51250	49850	300	15200	5000	36500	100	1	6000000	3042	12.87	0.59	12	0.01	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.14	N	015360	5000	300 억	581172	N	N	1	N	N
121	20241108	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	0	3	0.00	1723800	34	1.16	50700	50700	50700	65900	35500	50700	50700.00	9.69	-14	52366	51532	50966	50132	49566	51250	49850	300	15200	5000	36500	100	1	6000000	3042	12.87	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.14	N	015360	5000	300 억	581172	N	N	1	N	N
122	20241107	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	-300	5	-0.59	149026500	2931	60.20	51800	51800	50400	66300	35700	51000	50845.03	9.70	-966	52466	51732	50866	50132	49266	52100	50500	300	15300	5000	36720	100	1	6000000	3042	12.87	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.14	N	015360	5000	300 억	582183	N	N	1	N	N
123	20241107	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	50900	-100	5	-0.20	145673800	2865	58.84	51800	51800	50400	66300	35700	51000	50846.00	9.70	-909	52466	51732	50866	50132	49266	52100	50500	300	15300	5000	36720	100	1	6000000	3054	12.92	0.59	12	0.05	3939.00	85750.00	53500	20241029	-4.86	32500	20231227	56.62	53500	-4.86	20241029	32650	55.90	20240102	53500	-4.86	20241029	32500	56.62	20231227	0.14	N	015360	5000	300 억	582183	N	N	1	N	N
124	20241107	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	-300	5	-0.59	122480300	2408	49.46	51800	51800	50400	66300	35700	51000	50863.91	9.70	-557	52466	51732	50866	50132	49266	52100	50500	300	15300	5000	36720	100	1	6000000	3042	12.87	0.59	12	0.04	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.14	N	015360	5000	300 억	582183	N	N	1	N	N
125	20241107	130303	57	100.00	KOSPI	서비스업	N	N	N	N	N	50800	-200	5	-0.39	95479700	1877	38.55	51800	51800	50400	66300	35700	51000	50868.25	9.70	-218	52466	51732	50866	50132	49266	52100	50500	300	15300	5000	36720	100	1	6000000	3048	12.90	0.59	12	0.03	3939.00	85750.00	53500	20241029	-5.05	32500	20231227	56.31	53500	-5.05	20241029	32650	55.59	20240102	53500	-5.05	20241029	32500	56.31	20231227	0.14	N	015360	5000	300 억	582183	N	N	1	N	N
126	20241107	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	50800	-200	5	-0.39	82314000	1618	33.23	51800	51800	50400	66300	35700	51000	50873.92	9.70	-98	52466	51732	50866	50132	49266	52100	50500	300	15300	5000	36720	100	1	6000000	3048	12.90	0.59	12	0.03	3939.00	85750.00	53500	20241029	-5.05	32500	20231227	56.31	53500	-5.05	20241029	32650	55.59	20240102	53500	-5.05	20241029	32500	56.31	20231227	0.14	N	015360	5000	300 억	582183	N	N	1	N	N
127	20241107	110301	57	100.00	KOSPI	서비스업	N	N	N	N	N	51100	100	2	0.20	63377500	1246	25.59	51800	51800	50400	66300	35700	51000	50864.77	9.70	-29	52466	51732	50866	50132	49266	52100	50500	300	15300	5000	36720	100	1	6000000	3066	12.97	0.60	12	0.02	3939.00	85750.00	53500	20241029	-4.49	32500	20231227	57.23	53500	-4.49	20241029	32650	56.51	20240102	53500	-4.49	20241029	32500	57.23	20231227	0.14	N	015360	5000	300 억	582183	N	N	1	N	N
128	20241107	100301	57	100.00	KOSPI	서비스업	N	N	N	N	N	51000	0	3	0.00	34868000	686	14.09	51800	51800	50400	66300	35700	51000	50827.99	9.70	-29	52466	51732	50866	50132	49266	52100	50500	300	15300	5000	36720	100	1	6000000	3060	12.95	0.59	12	0.01	3939.00	85750.00	53500	20241029	-4.67	32500	20231227	56.92	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.14	N	015360	5000	300 억	582183	N	N	1	N	N
129	20241107	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	50900	-100	5	-0.20	6368900	124	2.55	51800	51800	50900	66300	35700	51000	51362.10	9.70	-41	52466	51732	50866	50132	49266	52100	50500	300	15300	5000	36720	100	1	6000000	3054	12.92	0.59	12	0.00	3939.00	85750.00	53500	20241029	-4.86	32500	20231227	56.62	53500	-4.86	20241029	32650	55.90	20240102	53500	-4.86	20241029	32500	56.62	20231227	0.14	N	015360	5000	300 억	582183	N	N	1	N	N
130	20241106	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	51000	500	2	0.99	246768800	4867	71.49	50500	51600	50000	65600	35400	50500	50702.32	9.72	-727	51366	50932	50266	49832	49166	51150	50050	300	15100	5000	36360	100	1	6000000	3060	12.95	0.59	12	0.08	3939.00	85750.00	53500	20241029	-4.67	32500	20231227	56.92	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.14	N	015360	5000	300 억	582900	N	N	1	N	N
131	20241106	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	51100	600	2	1.19	226966000	4479	65.79	50500	51600	50000	65600	35400	50500	50673.36	9.72	-719	51366	50932	50266	49832	49166	51150	50050	300	15100	5000	36360	100	1	6000000	3066	12.97	0.60	12	0.07	3939.00	85750.00	53500	20241029	-4.49	32500	20231227	57.23	53500	-4.49	20241029	32650	56.51	20240102	53500	-4.49	20241029	32500	57.23	20231227	0.14	N	015360	5000	300 억	582900	N	N	0	N	N
132	20241106	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	51000	500	2	0.99	201107200	3974	58.37	50500	51600	50000	65600	35400	50500	50605.74	9.72	-567	51366	50932	50266	49832	49166	51150	50050	300	15100	5000	36360	100	1	6000000	3060	12.95	0.59	12	0.07	3939.00	85750.00	53500	20241029	-4.67	32500	20231227	56.92	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.14	N	015360	5000	300 억	582900	N	N	0	N	N
133	20241106	130307	57	100.00	KOSPI	서비스업	N	N	N	N	N	50800	300	2	0.59	134565100	2675	39.29	50500	50800	50000	65600	35400	50500	50304.71	9.72	-546	51366	50932	50266	49832	49166	51150	50050	300	15100	5000	36360	100	1	6000000	3048	12.90	0.59	12	0.04	3939.00	85750.00	53500	20241029	-5.05	32500	20231227	56.31	53500	-5.05	20241029	32650	55.59	20240102	53500	-5.05	20241029	32500	56.31	20231227	0.14	N	015360	5000	300 억	582900	N	N	0	N	N
134	20241106	120300	57	100.00	KOSPI	서비스업	N	N	N	N	N	50300	-200	5	-0.40	77071400	1534	22.53	50500	50500	50000	65600	35400	50500	50242.11	9.72	-603	51366	50932	50266	49832	49166	51150	50050	300	15100	5000	36360	100	1	6000000	3018	12.77	0.59	12	0.03	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.14	N	015360	5000	300 억	582900	N	N	0	N	N
135	20241106	110304	57	100.00	KOSPI	서비스업	N	N	N	N	N	50300	-200	5	-0.40	58657500	1168	17.16	50500	50500	50000	65600	35400	50500	50220.46	9.72	-524	51366	50932	50266	49832	49166	51150	50050	300	15100	5000	36360	100	1	6000000	3018	12.77	0.59	12	0.02	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.14	N	015360	5000	300 억	582900	N	N	0	N	N
136	20241106	100303	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	-500	5	-0.99	41180300	820	12.04	50500	50500	50000	65600	35400	50500	50219.88	9.72	-381	51366	50932	50266	49832	49166	51150	50050	300	15100	5000	36360	100	1	6000000	3000	12.69	0.58	12	0.01	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.14	N	015360	5000	300 억	582900	N	N	0	N	N
137	20241106	090302	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	0	3	0.00	7221500	143	2.10	50500	50500	50500	65600	35400	50500	50500.00	9.72	-5	51366	50932	50266	49832	49166	51150	50050	300	15100	5000	36360	100	1	6000000	3030	12.82	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	582900	N	N	0	N	N
138	20241105	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	650	2	1.30	339753250	6801	123.72	49850	50700	49600	64800	34900	49850	49956.37	9.70	940	51116	50482	50066	49432	49016	50275	49225	300	14950	5000	35890	100	1	6000000	3030	12.82	0.59	12	0.11	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	582096	N	N	0	N	N
139	20241105	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	150	2	0.30	319728750	6403	116.48	49850	50700	49600	64800	34900	49850	49934.21	9.70	1027	51116	50482	50066	49432	49016	50275	49225	300	14950	5000	35890	100	1	6000000	3000	12.69	0.58	12	0.11	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.14	N	015360	5000	300 억	582096	N	N	0	N	N
140	20241105	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	350	2	0.70	314824650	6305	114.70	49850	50700	49600	64800	34900	49850	49932.54	9.70	1025	51116	50482	50066	49432	49016	50275	49225	300	14950	5000	35890	100	1	6000000	3012	12.74	0.59	12	0.11	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	582096	N	N	0	N	N
141	20241105	130300	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	150	2	0.30	312769350	6264	113.95	49850	50700	49600	64800	34900	49850	49931.25	9.70	1020	51116	50482	50066	49432	49016	50275	49225	300	14950	5000	35890	100	1	6000000	3000	12.69	0.58	12	0.10	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.14	N	015360	5000	300 억	582096	N	N	0	N	N
142	20241105	120300	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	250	2	0.50	298198950	5973	108.66	49850	50700	49600	64800	34900	49850	49924.49	9.70	850	51116	50482	50066	49432	49016	50275	49225	300	14950	5000	35890	100	1	6000000	3006	12.72	0.58	12	0.10	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.14	N	015360	5000	300 억	582096	N	N	0	N	N
143	20241105	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	49850	0	3	0.00	261641950	5241	95.34	49850	50700	49600	64800	34900	49850	49922.14	9.70	732	51116	50482	50066	49432	49016	50275	49225	300	14950	5000	35890	50	1	6000000	2991	12.66	0.58	12	0.09	3939.00	85750.00	53500	20241029	-6.82	32500	20231227	53.38	53500	-6.82	20241029	32650	52.68	20240102	53500	-6.82	20241029	32500	53.38	20231227	0.14	N	015360	5000	300 억	582096	N	N	0	N	N
144	20241105	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	50	2	0.10	161821100	3234	58.83	49850	50700	49600	64800	34900	49850	50037.45	9.70	-311	51116	50482	50066	49432	49016	50275	49225	300	14950	5000	35890	50	1	6000000	2994	12.67	0.58	12	0.05	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.14	N	015360	5000	300 억	582096	N	N	0	N	N
145	20241105	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	49800	-50	5	-0.10	7925500	159	2.89	49850	49850	49800	64800	34900	49850	49845.91	9.70	-100	51116	50482	50066	49432	49016	50275	49225	300	14950	5000	35890	50	1	6000000	2988	12.64	0.58	12	0.00	3939.00	85750.00	53500	20241029	-6.92	32500	20231227	53.23	53500	-6.92	20241029	32650	52.53	20240102	53500	-6.92	20241029	32500	53.23	20231227	0.14	N	015360	5000	300 억	582096	N	N	0	N	N
146	20241104	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	49850	-650	5	-1.29	272625100	5452	162.46	50500	50700	49650	65600	35400	50500	50004.69	9.71	-417	51500	51000	50500	50000	49500	50750	49750	300	15100	5000	36360	50	1	6000000	2991	12.66	0.58	12	0.09	3939.00	85750.00	53500	20241029	-6.82	32500	20231227	53.38	53500	-6.82	20241029	32650	52.68	20240102	53500	-6.82	20241029	32500	53.38	20231227	0.15	N	015360	5000	300 억	582714	N	N	0	N	N
147	20241104	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	49950	-550	5	-1.09	258697200	5173	154.14	50500	50700	49650	65600	35400	50500	50009.12	9.71	-336	51500	51000	50500	50000	49500	50750	49750	300	15100	5000	36360	50	1	6000000	2997	12.68	0.58	12	0.09	3939.00	85750.00	53500	20241029	-6.64	32500	20231227	53.69	53500	-6.64	20241029	32650	52.99	20240102	53500	-6.64	20241029	32500	53.69	20231227	0.15	N	015360	5000	300 억	582714	N	N	0	N	N
148	20241104	140256	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-300	5	-0.59	214123850	4281	127.56	50500	50700	49650	65600	35400	50500	50017.25	9.71	-348	51500	51000	50500	50000	49500	50750	49750	300	15100	5000	36360	100	1	6000000	3012	12.74	0.59	12	0.07	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.15	N	015360	5000	300 억	582714	N	N	0	N	N
149	20241104	130226	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	-400	5	-0.79	198258250	3965	118.15	50500	50700	49650	65600	35400	50500	50002.08	9.71	-270	51500	51000	50500	50000	49500	50750	49750	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.07	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.15	N	015360	5000	300 억	582714	N	N	0	N	N
150	20241104	120252	57	100.00	KOSPI	서비스업	N	N	N	N	N	50300	-200	5	-0.40	161142850	3223	96.04	50500	50700	49650	65600	35400	50500	49997.78	9.71	-220	51500	51000	50500	50000	49500	50750	49750	300	15100	5000	36360	100	1	6000000	3018	12.77	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.15	N	015360	5000	300 억	582714	N	N	0	N	N
151	20241104	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	-400	5	-0.79	148905750	2979	88.77	50500	50700	49650	65600	35400	50500	49985.15	9.71	-49	51500	51000	50500	50000	49500	50750	49750	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.05	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.15	N	015360	5000	300 억	582714	N	N	0	N	N
152	20241104	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	-500	5	-0.99	135016650	2701	80.48	50500	50700	49650	65600	35400	50500	49987.65	9.71	-65	51500	51000	50500	50000	49500	50750	49750	300	15100	5000	36360	100	1	6000000	3000	12.69	0.58	12	0.05	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.15	N	015360	5000	300 억	582714	N	N	0	N	N
153	20241104	090250	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	0	3	0.00	5858000	116	3.46	50500	50500	50500	65600	35400	50500	50500.00	9.71	-4	51500	51000	50500	50000	49500	50750	49750	300	15100	5000	36360	100	1	6000000	3030	12.82	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.15	N	015360	5000	300 억	582714	N	N	0	N	N
154	20241101	160244	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	-500	5	-0.98	168436100	3345	25.58	51000	51000	50000	66300	35700	51000	50354.01	9.72	-555	52800	51900	50200	49300	47600	52350	49750	300	15300	5000	36720	100	1	6000000	3030	12.82	0.59	12	0.06	3939.00	85750.00	53500	20241029	-5.61	32350	20231025	56.11	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.15	N	015360	5000	300 억	583272	N	N	0	N	N
155	20241101	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	50700	-300	5	-0.59	159885400	3176	24.29	51000	51000	50000	66300	35700	51000	50341.13	9.72	-395	52800	51900	50200	49300	47600	52350	49750	300	15300	5000	36720	100	1	6000000	3042	12.87	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.23	32350	20231025	56.72	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.15	N	015360	5000	300 억	583272	N	N	0	N	N
156	20241101	140245	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	-400	5	-0.78	144232600	2867	21.93	51000	51000	50000	66300	35700	51000	50307.12	9.72	-384	52800	51900	50200	49300	47600	52350	49750	300	15300	5000	36720	100	1	6000000	3036	12.85	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.42	32350	20231025	56.41	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.15	N	015360	5000	300 억	583272	N	N	0	N	N
157	20241101	130308	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	-500	5	-0.98	139529600	2774	21.22	51000	51000	50000	66300	35700	51000	50298.30	9.72	-373	52800	51900	50200	49300	47600	52350	49750	300	15300	5000	36720	100	1	6000000	3030	12.82	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.61	32350	20231025	56.11	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.15	N	015360	5000	300 억	583272	N	N	0	N	N
158	20241101	120309	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	-400	5	-0.78	81328900	1617	12.37	51000	51000	50000	66300	35700	51000	50294.86	9.72	-467	52800	51900	50200	49300	47600	52350	49750	300	15300	5000	36720	100	1	6000000	3036	12.85	0.59	12	0.03	3939.00	85750.00	53500	20241029	-5.42	32350	20231025	56.41	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.15	N	015360	5000	300 억	583272	N	N	0	N	N
159	20241101	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-800	5	-1.57	73646900	1465	11.20	51000	51000	50000	66300	35700	51000	50269.43	9.72	-413	52800	51900	50200	49300	47600	52350	49750	300	15300	5000	36720	100	1	6000000	3012	12.74	0.59	12	0.02	3939.00	85750.00	53500	20241029	-6.17	32350	20231025	55.18	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.15	N	015360	5000	300 억	583272	N	N	0	N	N
160	20241101	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-800	5	-1.57	36443600	723	5.53	51000	51000	50100	66300	35700	51000	50403.61	9.72	-435	52800	51900	50200	49300	47600	52350	49750	300	15300	5000	36720	100	1	6000000	3012	12.74	0.59	12	0.01	3939.00	85750.00	53500	20241029	-6.17	32350	20231025	55.18	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.15	N	015360	5000	300 억	583272	N	N	0	N	N
161	20241101	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	-400	5	-0.78	1987100	39	0.30	51000	51000	50500	66300	35700	51000	50947.22	9.72	-11	52800	51900	50200	49300	47600	52350	49750	300	15300	5000	36720	100	1	6000000	3036	12.85	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.42	32350	20231025	56.41	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.15	N	015360	5000	300 억	583272	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History