KissMeData/078000/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160706	57	100.00	KOSPI		서비스업	N	N	N	N	N	9910	30	2	0.30	26597120	2703	578.80	9890	10080	9610	12840	6920	9880	9839.85	0.75	16	10033	9956	9913	9836	9793	9935	9815	50	2960	500	7310	10	1	9240077	916	18.02	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.15	9210	20241115	7.60	11410	-13.15	20240308	9210	7.60	20241115	11410	-13.15	20240308	9210	7.60	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
3	20241129	150722	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	-10	5	-0.10	25992610	2642	565.74	9890	10080	9610	12840	6920	9880	9838.23	0.75	16	10033	9956	9913	9836	9793	9935	9815	50	2960	500	7310	10	1	9240077	912	17.95	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.50	9210	20241115	7.17	11410	-13.50	20240308	9210	7.17	20241115	11410	-13.50	20240308	9210	7.17	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
4	20241129	140724	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	70	2	0.71	15308810	1543	330.41	9890	10080	9810	12840	6920	9880	9921.46	0.75	16	10033	9956	9913	9836	9793	9935	9815	50	2960	500	7310	10	1	9240077	919	18.09	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.80	9210	20241115	8.03	11410	-12.80	20240308	9210	8.03	20241115	11410	-12.80	20240308	9210	8.03	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
5	20241129	130723	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	70	2	0.71	15159560	1528	327.19	9890	10080	9810	12840	6920	9880	9921.18	0.75	16	10033	9956	9913	9836	9793	9935	9815	50	2960	500	7310	10	1	9240077	919	18.09	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.80	9210	20241115	8.03	11410	-12.80	20240308	9210	8.03	20241115	11410	-12.80	20240308	9210	8.03	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
6	20241129	120724	57	100.00	KOSPI		서비스업	N	N	N	N	N	9970	90	2	0.91	13947780	1405	300.86	9890	10080	9810	12840	6920	9880	9927.25	0.75	16	10033	9956	9913	9836	9793	9935	9815	50	2960	500	7310	10	1	9240077	921	18.13	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.62	9210	20241115	8.25	11410	-12.62	20240308	9210	8.25	20241115	11410	-12.62	20240308	9210	8.25	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
7	20241129	110726	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	100	2	1.01	13868010	1397	299.14	9890	10080	9810	12840	6920	9880	9926.99	0.75	16	10033	9956	9913	9836	9793	9935	9815	50	2960	500	7310	10	1	9240077	922	18.15	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.53	9210	20241115	8.36	11410	-12.53	20240308	9210	8.36	20241115	11410	-12.53	20240308	9210	8.36	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
8	20241129	100721	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	100	2	1.01	7974890	806	172.59	9890	10080	9810	12840	6920	9880	9894.40	0.75	0	10033	9956	9913	9836	9793	9935	9815	50	2960	500	7310	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9210	20241115	8.36	11410	-12.53	20240308	9210	8.36	20241115	11410	-12.53	20240308	9210	8.36	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
9	20241129	090723	57	100.00	KOSPI		서비스업	N	N	N	N	N	9890	10	2	0.10	1087900	110	23.55	9890	9890	9890	12840	6920	9880	9890.00	0.75	0	10033	9956	9913	9836	9793	9935	9815	50	2960	500	7310	10	1	9240077	914	17.98	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.32	9210	20241115	7.38	11410	-13.32	20240308	9210	7.38	20241115	11410	-13.32	20240308	9210	7.38	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
10	20241128	160715	57	100.00	KOSPI		서비스업	N	N	N	N	N	9880	-70	5	-0.70	4625310	467	14.94	9990	9990	9870	12930	6970	9950	9904.30	0.75	0	10090	10020	9900	9830	9710	10055	9865	50	2980	500	7360	10	1	9240077	913	17.96	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.41	9210	20241115	7.27	11410	-13.41	20240308	9210	7.27	20241115	11410	-13.41	20240308	9210	7.27	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
11	20241128	150727	57	100.00	KOSPI		서비스업	N	N	N	N	N	9900	-50	5	-0.50	3528630	356	11.39	9990	9990	9870	12930	6970	9950	9911.88	0.75	0	10090	10020	9900	9830	9710	10055	9865	50	2980	500	7360	10	1	9240077	915	18.00	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.23	9210	20241115	7.49	11410	-13.23	20240308	9210	7.49	20241115	11410	-13.23	20240308	9210	7.49	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
12	20241128	140726	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	-80	5	-0.80	3063330	309	9.88	9990	9990	9870	12930	6970	9950	9913.69	0.75	0	10090	10020	9900	9830	9710	10055	9865	50	2980	500	7360	10	1	9240077	912	17.95	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.50	9210	20241115	7.17	11410	-13.50	20240308	9210	7.17	20241115	11410	-13.50	20240308	9210	7.17	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
13	20241128	130724	57	100.00	KOSPI		서비스업	N	N	N	N	N	9900	-50	5	-0.50	2865820	289	9.25	9990	9990	9900	12930	6970	9950	9916.33	0.75	0	10090	10020	9900	9830	9710	10055	9865	50	2980	500	7360	10	1	9240077	915	18.00	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.23	9210	20241115	7.49	11410	-13.23	20240308	9210	7.49	20241115	11410	-13.23	20240308	9210	7.49	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
14	20241128	120726	57	100.00	KOSPI		서비스업	N	N	N	N	N	9920	-30	5	-0.30	2063720	208	6.65	9990	9990	9900	12930	6970	9950	9921.73	0.75	0	10090	10020	9900	9830	9710	10055	9865	50	2980	500	7360	10	1	9240077	917	18.04	0.66	12	0.00	550.00	15144.00	11410	20240308	-13.06	9210	20241115	7.71	11410	-13.06	20240308	9210	7.71	20241115	11410	-13.06	20240308	9210	7.71	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
15	20241128	110728	57	100.00	KOSPI		서비스업	N	N	N	N	N	9920	-30	5	-0.30	1518190	153	4.89	9990	9990	9900	12930	6970	9950	9922.81	0.75	0	10090	10020	9900	9830	9710	10055	9865	50	2980	500	7360	10	1	9240077	917	18.04	0.66	12	0.00	550.00	15144.00	11410	20240308	-13.06	9210	20241115	7.71	11410	-13.06	20240308	9210	7.71	20241115	11410	-13.06	20240308	9210	7.71	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
16	20241128	100726	57	100.00	KOSPI		서비스업	N	N	N	N	N	9940	-10	5	-0.10	418980	42	1.34	9990	9990	9920	12930	6970	9950	9975.71	0.75	0	10090	10020	9900	9830	9710	10055	9865	50	2980	500	7360	10	1	9240077	918	18.07	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.88	9210	20241115	7.93	11410	-12.88	20240308	9210	7.93	20241115	11410	-12.88	20240308	9210	7.93	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
17	20241128	090724	57	100.00	KOSPI		서비스업	N	N	N	N	N	9990	40	2	0.40	239760	24	0.77	9990	9990	9990	12930	6970	9950	9990.00	0.75	0	10090	10020	9900	9830	9710	10055	9865	50	2980	500	7360	10	1	9240077	923	18.16	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.45	9210	20241115	8.47	11410	-12.45	20240308	9210	8.47	20241115	11410	-12.45	20240308	9210	8.47	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
18	20241127	160708	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	70	2	0.71	30836420	3126	625.20	9780	9970	9780	12840	6920	9880	9864.50	0.75	0	9946	9912	9856	9822	9766	9930	9840	50	2960	500	7310	10	1	9240077	919	18.09	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.80	9210	20241115	8.03	11410	-12.80	20240308	9210	8.03	20241115	11410	-12.80	20240308	9210	8.03	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
19	20241127	150721	57	100.00	KOSPI		서비스업	N	N	N	N	N	9900	20	2	0.20	30329920	3075	615.00	9780	9970	9780	12840	6920	9880	9863.39	0.75	0	9946	9912	9856	9822	9766	9930	9840	50	2960	500	7310	10	1	9240077	915	18.00	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.23	9210	20241115	7.49	11410	-13.23	20240308	9210	7.49	20241115	11410	-13.23	20240308	9210	7.49	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
20	20241127	140722	57	100.00	KOSPI		서비스업	N	N	N	N	N	9900	20	2	0.20	30320020	3074	614.80	9780	9970	9780	12840	6920	9880	9863.38	0.75	0	9946	9912	9856	9822	9766	9930	9840	50	2960	500	7310	10	1	9240077	915	18.00	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.23	9210	20241115	7.49	11410	-13.23	20240308	9210	7.49	20241115	11410	-13.23	20240308	9210	7.49	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
21	20241127	130715	57	100.00	KOSPI		서비스업	N	N	N	N	N	9860	-20	5	-0.20	26847940	2724	544.80	9780	9970	9780	12840	6920	9880	9856.07	0.75	0	9946	9912	9856	9822	9766	9930	9840	50	2960	500	7310	10	1	9240077	911	17.93	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.58	9210	20241115	7.06	11410	-13.58	20240308	9210	7.06	20241115	11410	-13.58	20240308	9210	7.06	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
22	20241127	120722	57	100.00	KOSPI		서비스업	N	N	N	N	N	9960	80	2	0.81	26432890	2682	536.40	9780	9970	9780	12840	6920	9880	9855.66	0.75	0	9946	9912	9856	9822	9766	9930	9840	50	2960	500	7310	10	1	9240077	920	18.11	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.71	9210	20241115	8.14	11410	-12.71	20240308	9210	8.14	20241115	11410	-12.71	20240308	9210	8.14	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
23	20241127	110719	57	100.00	KOSPI		서비스업	N	N	N	N	N	9880	0	3	0.00	26005510	2639	527.80	9780	9970	9780	12840	6920	9880	9854.30	0.75	2	9946	9912	9856	9822	9766	9930	9840	50	2960	500	7310	10	1	9240077	913	17.96	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.41	9210	20241115	7.27	11410	-13.41	20240308	9210	7.27	20241115	11410	-13.41	20240308	9210	7.27	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
24	20241127	100719	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	-60	5	-0.61	6169660	628	125.60	9780	9970	9780	12840	6920	9880	9824.30	0.75	0	9946	9912	9856	9822	9766	9930	9840	50	2960	500	7310	10	1	9240077	907	17.85	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.94	9210	20241115	6.62	11410	-13.94	20240308	9210	6.62	20241115	11410	-13.94	20240308	9210	6.62	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
25	20241127	090717	57	100.00	KOSPI		서비스업	N	N	N	N	N	9930	50	2	0.51	237080	24	4.80	9780	9930	9780	12840	6920	9880	9878.33	0.75	1	9946	9912	9856	9822	9766	9930	9840	50	2960	500	7310	10	1	9240077	918	18.05	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.97	9210	20241115	7.82	11410	-12.97	20240308	9210	7.82	20241115	11410	-12.97	20240308	9210	7.82	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
26	20241126	160710	57	100.00	KOSPI		서비스업	N	N	N	N	N	9880	-10	5	-0.10	4908080	500	11.28	9800	9890	9800	12850	6930	9890	9816.16	0.75	-9	10056	9972	9886	9802	9716	9930	9760	50	2960	500	7310	10	1	9240077	913	17.96	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.41	9210	20241115	7.27	11410	-13.41	20240308	9210	7.27	20241115	11410	-13.41	20240308	9210	7.27	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
27	20241126	150716	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	-40	5	-0.40	4700600	479	10.81	9800	9890	9800	12850	6930	9890	9813.36	0.75	-4	10056	9972	9886	9802	9716	9930	9760	50	2960	500	7310	10	1	9240077	910	17.91	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.67	9210	20241115	6.95	11410	-13.67	20240308	9210	6.95	20241115	11410	-13.67	20240308	9210	6.95	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
28	20241126	140715	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	-40	5	-0.40	4700600	479	10.81	9800	9890	9800	12850	6930	9890	9813.36	0.75	-4	10056	9972	9886	9802	9716	9930	9760	50	2960	500	7310	10	1	9240077	910	17.91	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.67	9210	20241115	6.95	11410	-13.67	20240308	9210	6.95	20241115	11410	-13.67	20240308	9210	6.95	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
29	20241126	130713	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	-70	5	-0.71	4256420	434	9.79	9800	9890	9800	12850	6930	9890	9807.42	0.75	-4	10056	9972	9886	9802	9716	9930	9760	50	2960	500	7310	10	1	9240077	907	17.85	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.94	9210	20241115	6.62	11410	-13.94	20240308	9210	6.62	20241115	11410	-13.94	20240308	9210	6.62	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
30	20241126	120718	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	-70	5	-0.71	4148400	423	9.55	9800	9890	9800	12850	6930	9890	9807.09	0.75	-4	10056	9972	9886	9802	9716	9930	9760	50	2960	500	7310	10	1	9240077	907	17.85	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.94	9210	20241115	6.62	11410	-13.94	20240308	9210	6.62	20241115	11410	-13.94	20240308	9210	6.62	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
31	20241126	110723	57	100.00	KOSPI		서비스업	N	N	N	N	N	9800	-90	5	-0.91	4128760	421	9.50	9800	9890	9800	12850	6930	9890	9807.03	0.75	-4	10056	9972	9886	9802	9716	9930	9760	50	2960	500	7310	10	1	9240077	906	17.82	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.11	9210	20241115	6.41	11410	-14.11	20240308	9210	6.41	20241115	11410	-14.11	20240308	9210	6.41	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
32	20241126	100723	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	-70	5	-0.71	118160	12	0.27	9800	9890	9800	12850	6930	9890	9846.67	0.75	-4	10056	9972	9886	9802	9716	9930	9760	50	2960	500	7310	10	1	9240077	907	17.85	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.94	9210	20241115	6.62	11410	-13.94	20240308	9210	6.62	20241115	11410	-13.94	20240308	9210	6.62	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
33	20241126	090717	57	100.00	KOSPI		서비스업	N	N	N	N	N	9800	-90	5	-0.91	39200	4	0.09	9800	9800	9800	12850	6930	9890	9800.00	0.75	0	10056	9972	9886	9802	9716	9930	9760	50	2960	500	7310	10	1	9240077	906	17.82	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.11	9210	20241115	6.41	11410	-14.11	20240308	9210	6.41	20241115	11410	-14.11	20240308	9210	6.41	20241115	0.03	N	078000	500	50 억	69406	N	N	0	N	N
34	20241125	160700	57	100.00	KOSPI		서비스업	N	N	N	N	N	9890	-90	5	-0.90	43589740	4431	339.54	9970	9970	9800	12970	6990	9980	9837.45	0.75	-30	10146	10062	9916	9832	9686	10105	9875	50	2990	500	7380	10	1	9240077	914	17.98	0.65	12	0.05	550.00	15144.00	11410	20240308	-13.32	9210	20241115	7.38	11410	-13.32	20240308	9210	7.38	20241115	11410	-13.32	20240308	9210	7.38	20241115	0.03	N	078000	500	50 억	69436	N	N	0	N	N
35	20241125	150713	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	-110	5	-1.10	42561300	4327	331.57	9970	9970	9800	12970	6990	9980	9836.21	0.75	5	10146	10062	9916	9832	9686	10105	9875	50	2990	500	7380	10	1	9240077	912	17.95	0.65	12	0.05	550.00	15144.00	11410	20240308	-13.50	9210	20241115	7.17	11410	-13.50	20240308	9210	7.17	20241115	11410	-13.50	20240308	9210	7.17	20241115	0.03	N	078000	500	50 억	69436	N	N	0	N	N
36	20241125	140711	57	100.00	KOSPI		서비스업	N	N	N	N	N	9840	-140	5	-1.40	41911730	4261	326.51	9970	9970	9800	12970	6990	9980	9836.13	0.75	5	10146	10062	9916	9832	9686	10105	9875	50	2990	500	7380	10	1	9240077	909	17.89	0.65	12	0.05	550.00	15144.00	11410	20240308	-13.76	9210	20241115	6.84	11410	-13.76	20240308	9210	6.84	20241115	11410	-13.76	20240308	9210	6.84	20241115	0.03	N	078000	500	50 억	69436	N	N	0	N	N
37	20241125	130705	57	100.00	KOSPI		서비스업	N	N	N	N	N	9890	-90	5	-0.90	29984150	3047	233.49	9970	9970	9800	12970	6990	9980	9840.55	0.75	19	10146	10062	9916	9832	9686	10105	9875	50	2990	500	7380	10	1	9240077	914	17.98	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.32	9210	20241115	7.38	11410	-13.32	20240308	9210	7.38	20241115	11410	-13.32	20240308	9210	7.38	20241115	0.03	N	078000	500	50 억	69436	N	N	0	N	N
38	20241125	120715	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	-130	5	-1.30	29432740	2991	229.20	9970	9970	9800	12970	6990	9980	9840.43	0.75	-16	10146	10062	9916	9832	9686	10105	9875	50	2990	500	7380	10	1	9240077	910	17.91	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.67	9210	20241115	6.95	11410	-13.67	20240308	9210	6.95	20241115	11410	-13.67	20240308	9210	6.95	20241115	0.03	N	078000	500	50 억	69436	N	N	0	N	N
39	20241125	110708	57	100.00	KOSPI		서비스업	N	N	N	N	N	9840	-140	5	-1.40	22326160	2268	173.79	9970	9970	9800	12970	6990	9980	9843.99	0.75	-15	10146	10062	9916	9832	9686	10105	9875	50	2990	500	7380	10	1	9240077	909	17.89	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.76	9210	20241115	6.84	11410	-13.76	20240308	9210	6.84	20241115	11410	-13.76	20240308	9210	6.84	20241115	0.03	N	078000	500	50 억	69436	N	N	0	N	N
40	20241125	100702	57	100.00	KOSPI		서비스업	N	N	N	N	N	9830	-150	5	-1.50	15958920	1620	124.14	9970	9970	9800	12970	6990	9980	9851.19	0.75	-15	10146	10062	9916	9832	9686	10105	9875	50	2990	500	7380	10	1	9240077	908	17.87	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.85	9210	20241115	6.73	11410	-13.85	20240308	9210	6.73	20241115	11410	-13.85	20240308	9210	6.73	20241115	0.03	N	078000	500	50 억	69436	N	N	0	N	N
41	20241125	090702	57	100.00	KOSPI		서비스업	N	N	N	N	N	9970	-10	5	-0.10	299100	30	2.30	9970	9970	9970	12970	6990	9980	9970.00	0.75	0	10146	10062	9916	9832	9686	10105	9875	50	2990	500	7380	10	1	9240077	921	18.13	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.62	9210	20241115	8.25	11410	-12.62	20240308	9210	8.25	20241115	11410	-12.62	20240308	9210	8.25	20241115	0.03	N	078000	500	50 억	69436	N	N	0	N	N
42	20241122	160626	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	220	2	2.25	12821520	1305	38.48	9770	10000	9770	12680	6840	9760	9824.92	0.75	-4	10093	9926	9843	9676	9593	9885	9635	50	2920	500	7220	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9210	20241115	8.36	11410	-12.53	20240308	9210	8.36	20241115	11410	-12.53	20240308	9210	8.36	20241115	0.03	N	078000	500	50 억	69446	N	N	0	N	N
43	20241122	150633	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	90	2	0.92	11013970	1123	33.12	9770	10000	9770	12680	6840	9760	9807.63	0.75	-10	10093	9926	9843	9676	9593	9885	9635	50	2920	500	7220	10	1	9240077	910	17.91	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.67	9210	20241115	6.95	11410	-13.67	20240308	9210	6.95	20241115	11410	-13.67	20240308	9210	6.95	20241115	0.03	N	078000	500	50 억	69446	N	N	0	N	N
44	20241122	140636	57	100.00	KOSPI		서비스업	N	N	N	N	N	9790	30	2	0.31	10905620	1112	32.79	9770	10000	9770	12680	6840	9760	9807.21	0.75	-10	10093	9926	9843	9676	9593	9885	9635	50	2920	500	7220	10	1	9240077	905	17.80	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.20	9210	20241115	6.30	11410	-14.20	20240308	9210	6.30	20241115	11410	-14.20	20240308	9210	6.30	20241115	0.03	N	078000	500	50 억	69446	N	N	0	N	N
45	20241122	130633	57	100.00	KOSPI		서비스업	N	N	N	N	N	9830	70	2	0.72	1589330	161	4.75	9770	10000	9770	12680	6840	9760	9871.61	0.75	-10	10093	9926	9843	9676	9593	9885	9635	50	2920	500	7220	10	1	9240077	908	17.87	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.85	9210	20241115	6.73	11410	-13.85	20240308	9210	6.73	20241115	11410	-13.85	20240308	9210	6.73	20241115	0.03	N	078000	500	50 억	69446	N	N	0	N	N
46	20241122	120636	57	100.00	KOSPI		서비스업	N	N	N	N	N	9830	70	2	0.72	1569670	159	4.69	9770	10000	9770	12680	6840	9760	9872.14	0.75	-10	10093	9926	9843	9676	9593	9885	9635	50	2920	500	7220	10	1	9240077	908	17.87	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.85	9210	20241115	6.73	11410	-13.85	20240308	9210	6.73	20241115	11410	-13.85	20240308	9210	6.73	20241115	0.03	N	078000	500	50 억	69446	N	N	0	N	N
47	20241122	110631	57	100.00	KOSPI		서비스업	N	N	N	N	N	9830	70	2	0.72	989700	100	2.95	9770	10000	9770	12680	6840	9760	9897.00	0.75	-10	10093	9926	9843	9676	9593	9885	9635	50	2920	500	7220	10	1	9240077	908	17.87	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.85	9210	20241115	6.73	11410	-13.85	20240308	9210	6.73	20241115	11410	-13.85	20240308	9210	6.73	20241115	0.03	N	078000	500	50 억	69446	N	N	0	N	N
48	20241122	100642	57	100.00	KOSPI		서비스업	N	N	N	N	N	9810	50	2	0.51	891400	90	2.65	9770	10000	9770	12680	6840	9760	9904.44	0.75	-10	10093	9926	9843	9676	9593	9885	9635	50	2920	500	7220	10	1	9240077	906	17.84	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.02	9210	20241115	6.51	11410	-14.02	20240308	9210	6.51	20241115	11410	-14.02	20240308	9210	6.51	20241115	0.03	N	078000	500	50 억	69446	N	N	0	N	N
49	20241122	090637	57	100.00	KOSPI		서비스업	N	N	N	N	N	10000	240	2	2.46	219540	22	0.65	9770	10000	9770	12680	6840	9760	9979.09	0.75	-9	10093	9926	9843	9676	9593	9885	9635	50	2920	500	7220	10	1	9240077	924	18.18	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.36	9210	20241115	8.58	11410	-12.36	20240308	9210	8.58	20241115	11410	-12.36	20240308	9210	8.58	20241115	0.03	N	078000	500	50 억	69446	N	N	0	N	N
50	20241121	160631	57	100.00	KOSPI		서비스업	N	N	N	N	N	9760	-10	5	-0.10	33487600	3391	636.21	9950	10010	9760	12700	6840	9770	9875.43	0.75	10	10076	9922	9846	9692	9616	9885	9655	50	2930	500	7220	10	1	9240077	902	17.75	0.64	12	0.04	550.00	15144.00	11410	20240308	-14.46	9210	20241115	5.97	11410	-14.46	20240308	9210	5.97	20241115	11410	-14.46	20240308	9210	5.97	20241115	0.03	N	078000	500	50 억	69472	N	N	1	N	N
51	20241121	150644	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	100	2	1.02	31730800	3211	602.44	9950	10010	9760	12700	6840	9770	9881.91	0.75	10	10076	9922	9846	9692	9616	9885	9655	50	2930	500	7220	10	1	9240077	912	17.95	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.50	9210	20241115	7.17	11410	-13.50	20240308	9210	7.17	20241115	11410	-13.50	20240308	9210	7.17	20241115	0.03	N	078000	500	50 억	69472	N	N	1	N	N
52	20241121	140645	57	100.00	KOSPI		서비스업	N	N	N	N	N	9840	70	2	0.72	30591460	3095	580.68	9950	10010	9760	12700	6840	9770	9884.16	0.75	13	10076	9922	9846	9692	9616	9885	9655	50	2930	500	7220	10	1	9240077	909	17.89	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.76	9210	20241115	6.84	11410	-13.76	20240308	9210	6.84	20241115	11410	-13.76	20240308	9210	6.84	20241115	0.03	N	078000	500	50 억	69472	N	N	1	N	N
53	20241121	130637	57	100.00	KOSPI		서비스업	N	N	N	N	N	9800	30	2	0.31	30522670	3088	579.36	9950	10010	9760	12700	6840	9770	9884.28	0.75	6	10076	9922	9846	9692	9616	9885	9655	50	2930	500	7220	10	1	9240077	906	17.82	0.65	12	0.03	550.00	15144.00	11410	20240308	-14.11	9210	20241115	6.41	11410	-14.11	20240308	9210	6.41	20241115	11410	-14.11	20240308	9210	6.41	20241115	0.03	N	078000	500	50 억	69472	N	N	1	N	N
54	20241121	120637	57	100.00	KOSPI		서비스업	N	N	N	N	N	9900	130	2	1.33	20724080	2089	391.93	9950	10010	9760	12700	6840	9770	9920.57	0.75	1	10076	9922	9846	9692	9616	9885	9655	50	2930	500	7220	10	1	9240077	915	18.00	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.23	9210	20241115	7.49	11410	-13.23	20240308	9210	7.49	20241115	11410	-13.23	20240308	9210	7.49	20241115	0.03	N	078000	500	50 억	69472	N	N	1	N	N
55	20241121	110638	57	100.00	KOSPI		서비스업	N	N	N	N	N	9930	160	2	1.64	16647100	1678	314.82	9950	10010	9760	12700	6840	9770	9920.80	0.75	-6	10076	9922	9846	9692	9616	9885	9655	50	2930	500	7220	10	1	9240077	918	18.05	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.97	9210	20241115	7.82	11410	-12.97	20240308	9210	7.82	20241115	11410	-12.97	20240308	9210	7.82	20241115	0.03	N	078000	500	50 억	69472	N	N	1	N	N
56	20241121	100641	57	100.00	KOSPI		서비스업	N	N	N	N	N	9960	190	2	1.94	7892820	794	148.97	9950	10010	9760	12700	6840	9770	9940.58	0.75	-8	10076	9922	9846	9692	9616	9885	9655	50	2930	500	7220	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9210	20241115	8.14	11410	-12.71	20240308	9210	8.14	20241115	11410	-12.71	20240308	9210	8.14	20241115	0.03	N	078000	500	50 억	69472	N	N	1	N	N
57	20241121	090641	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	180	2	1.84	1293500	130	24.39	9950	9950	9950	12700	6840	9770	9950.00	0.75	0	10076	9922	9846	9692	9616	9885	9655	50	2930	500	7220	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9210	20241115	8.03	11410	-12.80	20240308	9210	8.03	20241115	11410	-12.80	20240308	9210	8.03	20241115	0.03	N	078000	500	50 억	69472	N	N	1	N	N
58	20241120	160634	57	100.00	KOSPI		서비스업	N	N	N	N	N	9770	-210	5	-2.10	5261620	533	274.74	10000	10000	9770	12970	6990	9980	9871.71	0.75	-3	10093	10036	9993	9936	9893	10015	9915	50	2990	500	7380	10	1	9240077	903	17.76	0.65	12	0.01	550.00	15144.00	11410	20240308	-14.37	9210	20241115	6.08	11410	-14.37	20240308	9210	6.08	20241115	11410	-14.37	20240308	9210	6.08	20241115	0.03	N	078000	500	50 억	69475	N	N	1	N	N
59	20241120	150643	57	100.00	KOSPI		서비스업	N	N	N	N	N	9890	-90	5	-0.90	4352480	440	226.80	10000	10000	9800	12970	6990	9980	9892.00	0.75	-2	10093	10036	9993	9936	9893	10015	9915	50	2990	500	7380	10	1	9240077	914	17.98	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.32	9210	20241115	7.38	11410	-13.32	20240308	9210	7.38	20241115	11410	-13.32	20240308	9210	7.38	20241115	0.03	N	078000	500	50 억	69475	N	N	0	N	N
60	20241120	140644	57	100.00	KOSPI		서비스업	N	N	N	N	N	9900	-80	5	-0.80	3064390	309	159.28	10000	10000	9900	12970	6990	9980	9917.12	0.75	-2	10093	10036	9993	9936	9893	10015	9915	50	2990	500	7380	10	1	9240077	915	18.00	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.23	9210	20241115	7.49	11410	-13.23	20240308	9210	7.49	20241115	11410	-13.23	20240308	9210	7.49	20241115	0.03	N	078000	500	50 억	69475	N	N	0	N	N
61	20241120	130645	57	100.00	KOSPI		서비스업	N	N	N	N	N	9940	-40	5	-0.40	1925480	194	100.00	10000	10000	9900	12970	6990	9980	9925.15	0.75	1	10093	10036	9993	9936	9893	10015	9915	50	2990	500	7380	10	1	9240077	918	18.07	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.88	9210	20241115	7.93	11410	-12.88	20240308	9210	7.93	20241115	11410	-12.88	20240308	9210	7.93	20241115	0.03	N	078000	500	50 억	69475	N	N	0	N	N
62	20241120	120644	57	100.00	KOSPI		서비스업	N	N	N	N	N	9940	-40	5	-0.40	1905600	192	98.97	10000	10000	9900	12970	6990	9980	9925.00	0.75	1	10093	10036	9993	9936	9893	10015	9915	50	2990	500	7380	10	1	9240077	918	18.07	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.88	9210	20241115	7.93	11410	-12.88	20240308	9210	7.93	20241115	11410	-12.88	20240308	9210	7.93	20241115	0.03	N	078000	500	50 억	69475	N	N	0	N	N
63	20241120	110645	57	100.00	KOSPI		서비스업	N	N	N	N	N	9990	10	2	0.10	1775970	179	92.27	10000	10000	9900	12970	6990	9980	9921.62	0.75	1	10093	10036	9993	9936	9893	10015	9915	50	2990	500	7380	10	1	9240077	923	18.16	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.45	9210	20241115	8.47	11410	-12.45	20240308	9210	8.47	20241115	11410	-12.45	20240308	9210	8.47	20241115	0.03	N	078000	500	50 억	69475	N	N	0	N	N
64	20241120	100645	57	100.00	KOSPI		서비스업	N	N	N	N	N	9930	-50	5	-0.50	1726120	174	89.69	10000	10000	9900	12970	6990	9980	9920.23	0.75	1	10093	10036	9993	9936	9893	10015	9915	50	2990	500	7380	10	1	9240077	918	18.05	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.97	9210	20241115	7.82	11410	-12.97	20240308	9210	7.82	20241115	11410	-12.97	20240308	9210	7.82	20241115	0.03	N	078000	500	50 억	69475	N	N	0	N	N
65	20241120	090644	57	100.00	KOSPI		서비스업	N	N	N	N	N	10000	20	2	0.20	100000	10	5.15	10000	10000	10000	12970	6990	9980	10000.00	0.75	0	10093	10036	9993	9936	9893	10015	9915	50	2990	500	7380	10	1	9240077	924	18.18	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.36	9210	20241115	8.58	11410	-12.36	20240308	9210	8.58	20241115	11410	-12.36	20240308	9210	8.58	20241115	0.03	N	078000	500	50 억	69475	N	N	0	N	N
66	20241119	160610	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	10	2	0.10	1939020	194	6.61	10050	10050	9950	12960	6980	9970	9994.95	0.75	-6	10136	10052	9916	9832	9696	10095	9875	50	2990	500	7370	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9210	20241115	8.36	11410	-12.53	20240308	9210	8.36	20241115	11410	-12.53	20240308	9210	8.36	20241115	0.03	N	078000	500	50 억	69481	N	N	4	N	N
67	20241119	150619	57	100.00	KOSPI		서비스업	N	N	N	N	N	9960	-10	5	-0.10	1779490	178	6.07	10050	10050	9950	12960	6980	9970	9997.13	0.75	-6	10136	10052	9916	9832	9696	10095	9875	50	2990	500	7370	10	1	9240077	920	18.11	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.71	9210	20241115	8.14	11410	-12.71	20240308	9210	8.14	20241115	11410	-12.71	20240308	9210	8.14	20241115	0.03	N	078000	500	50 억	69481	N	N	4	N	N
68	20241119	140619	57	100.00	KOSPI		서비스업	N	N	N	N	N	9960	-10	5	-0.10	1779490	178	6.07	10050	10050	9950	12960	6980	9970	9997.13	0.75	-6	10136	10052	9916	9832	9696	10095	9875	50	2990	500	7370	10	1	9240077	920	18.11	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.71	9210	20241115	8.14	11410	-12.71	20240308	9210	8.14	20241115	11410	-12.71	20240308	9210	8.14	20241115	0.03	N	078000	500	50 억	69481	N	N	4	N	N
69	20241119	130619	57	100.00	KOSPI		서비스업	N	N	N	N	N	9970	0	3	0.00	1510320	151	5.15	10050	10050	9950	12960	6980	9970	10002.12	0.75	-4	10136	10052	9916	9832	9696	10095	9875	50	2990	500	7370	10	1	9240077	921	18.13	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.62	9210	20241115	8.25	11410	-12.62	20240308	9210	8.25	20241115	11410	-12.62	20240308	9210	8.25	20241115	0.03	N	078000	500	50 억	69481	N	N	4	N	N
70	20241119	120613	57	100.00	KOSPI		서비스업	N	N	N	N	N	9990	20	2	0.20	1430540	143	4.88	10050	10050	9950	12960	6980	9970	10003.78	0.75	-4	10136	10052	9916	9832	9696	10095	9875	50	2990	500	7370	10	1	9240077	923	18.16	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.45	9210	20241115	8.47	11410	-12.45	20240308	9210	8.47	20241115	11410	-12.45	20240308	9210	8.47	20241115	0.03	N	078000	500	50 억	69481	N	N	4	N	N
71	20241119	110620	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	10	2	0.10	1230840	123	4.19	10050	10050	9950	12960	6980	9970	10006.83	0.75	-4	10136	10052	9916	9832	9696	10095	9875	50	2990	500	7370	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9210	20241115	8.36	11410	-12.53	20240308	9210	8.36	20241115	11410	-12.53	20240308	9210	8.36	20241115	0.03	N	078000	500	50 억	69481	N	N	4	N	N
72	20241119	100637	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	-20	5	-0.20	871980	87	2.97	10050	10050	9950	12960	6980	9970	10022.76	0.75	-4	10136	10052	9916	9832	9696	10095	9875	50	2990	500	7370	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9210	20241115	8.03	11410	-12.80	20240308	9210	8.03	20241115	11410	-12.80	20240308	9210	8.03	20241115	0.03	N	078000	500	50 억	69481	N	N	4	N	N
73	20241119	090631	57	100.00	KOSPI		서비스업	N	N	N	N	N	10040	70	2	0.70	371720	37	1.26	10050	10050	10030	12960	6980	9970	10046.49	0.75	0	10136	10052	9916	9832	9696	10095	9875	50	2990	500	7370	10	1	9240077	928	18.25	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.01	9210	20241115	9.01	11410	-12.01	20240308	9210	9.01	20241115	11410	-12.01	20240308	9210	9.01	20241115	0.03	N	078000	500	50 억	69481	N	N	4	N	N
74	20241118	160613	57	100.00	KOSPI		서비스업	N	N	N	N	N	9970	30	2	0.30	28976070	2933	33.48	9860	10000	9780	12920	6960	9940	9879.33	0.75	-898	10506	10222	9716	9432	8926	9970	9180	50	2980	500	7350	10	1	9240077	921	18.13	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.62	9210	20241115	8.25	11410	-12.62	20240308	9210	8.25	20241115	11410	-12.62	20240308	9210	8.25	20241115	0.03	N	078000	500	50 억	69510	N	N	4	N	N
75	20241118	150618	57	100.00	KOSPI		서비스업	N	N	N	N	N	9860	-80	5	-0.80	26637980	2698	30.80	9860	10000	9780	12920	6960	9940	9873.23	0.75	-850	10506	10222	9716	9432	8926	9970	9180	50	2980	500	7350	10	1	9240077	911	17.93	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.58	9210	20241115	7.06	11410	-13.58	20240308	9210	7.06	20241115	11410	-13.58	20240308	9210	7.06	20241115	0.03	N	078000	500	50 억	69510	N	N	0	N	N
76	20241118	140622	57	100.00	KOSPI		서비스업	N	N	N	N	N	9840	-100	5	-1.01	17507250	1770	20.20	9860	10000	9830	12920	6960	9940	9891.10	0.75	-539	10506	10222	9716	9432	8926	9970	9180	50	2980	500	7350	10	1	9240077	909	17.89	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.76	9210	20241115	6.84	11410	-13.76	20240308	9210	6.84	20241115	11410	-13.76	20240308	9210	6.84	20241115	0.03	N	078000	500	50 억	69510	N	N	0	N	N
77	20241118	130618	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	-90	5	-0.91	16562640	1674	19.11	9860	10000	9840	12920	6960	9940	9894.05	0.75	-490	10506	10222	9716	9432	8926	9970	9180	50	2980	500	7350	10	1	9240077	910	17.91	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.67	9210	20241115	6.95	11410	-13.67	20240308	9210	6.95	20241115	11410	-13.67	20240308	9210	6.95	20241115	0.03	N	078000	500	50 억	69510	N	N	0	N	N
78	20241118	120621	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	-90	5	-0.91	13251910	1338	15.27	9860	10000	9840	12920	6960	9940	9904.27	0.75	-369	10506	10222	9716	9432	8926	9970	9180	50	2980	500	7350	10	1	9240077	910	17.91	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.67	9210	20241115	6.95	11410	-13.67	20240308	9210	6.95	20241115	11410	-13.67	20240308	9210	6.95	20241115	0.03	N	078000	500	50 억	69510	N	N	0	N	N
79	20241118	110619	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	10	2	0.10	10936590	1103	12.59	9860	10000	9850	12920	6960	9940	9915.31	0.75	-195	10506	10222	9716	9432	8926	9970	9180	50	2980	500	7350	10	1	9240077	919	18.09	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.80	9210	20241115	8.03	11410	-12.80	20240308	9210	8.03	20241115	11410	-12.80	20240308	9210	8.03	20241115	0.03	N	078000	500	50 억	69510	N	N	0	N	N
80	20241118	100614	57	100.00	KOSPI		서비스업	N	N	N	N	N	9890	-50	5	-0.50	3861380	390	4.45	9860	10000	9860	12920	6960	9940	9900.97	0.75	-67	10506	10222	9716	9432	8926	9970	9180	50	2980	500	7350	10	1	9240077	914	17.98	0.65	12	0.00	550.00	15144.00	11410	20240308	-13.32	9210	20241115	7.38	11410	-13.32	20240308	9210	7.38	20241115	11410	-13.32	20240308	9210	7.38	20241115	0.03	N	078000	500	50 억	69510	N	N	0	N	N
81	20241118	090613	57	100.00	KOSPI		서비스업	N	N	N	N	N	10000	60	2	0.60	853640	86	0.98	9860	10000	9860	12920	6960	9940	9926.05	0.75	-6	10506	10222	9716	9432	8926	9970	9180	50	2980	500	7350	10	1	9240077	924	18.18	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.36	9210	20241115	8.58	11410	-12.36	20240308	9210	8.58	20241115	11410	-12.36	20240308	9210	8.58	20241115	0.03	N	078000	500	50 억	69510	N	N	0	N	N
82	20241115	160631	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9940	-10	5	-0.10	84753650	8761	655.76	10000	10000	9210	12930	6970	9950	9673.97	0.75	132	10176	10062	9976	9862	9776	10020	9820	50	2980	500	7360	10	1	9240077	918	18.07	0.66	12	0.09	550.00	15144.00	11410	20240308	-12.88	9210	20241115	7.93	11410	-12.88	20240308	9210	7.93	20241115	11410	-12.88	20240308	9210	7.93	20241115	0.03	N	078000	500	50 억	69402	N	N	0	N	N
83	20241115	150649	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9950	0	3	0.00	82106360	8494	635.78	10000	10000	9210	12930	6970	9950	9666.40	0.75	155	10176	10062	9976	9862	9776	10020	9820	50	2980	500	7360	10	1	9240077	919	18.09	0.66	12	0.09	550.00	15144.00	11410	20240308	-12.80	9210	20241115	8.03	11410	-12.80	20240308	9210	8.03	20241115	11410	-12.80	20240308	9210	8.03	20241115	0.03	N	078000	500	50 억	69402	N	N	0	N	N
84	20241115	140642	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9760	-190	5	-1.91	70559340	7323	548.13	10000	10000	9210	12930	6970	9950	9635.31	0.75	130	10176	10062	9976	9862	9776	10020	9820	50	2980	500	7360	10	1	9240077	902	17.75	0.64	12	0.08	550.00	15144.00	11410	20240308	-14.46	9210	20241115	5.97	11410	-14.46	20240308	9210	5.97	20241115	11410	-14.46	20240308	9210	5.97	20241115	0.03	N	078000	500	50 억	69402	N	N	0	N	N
85	20241115	130642	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9640	-310	5	-3.12	60611340	6293	471.03	10000	10000	9210	12930	6970	9950	9631.55	0.75	136	10176	10062	9976	9862	9776	10020	9820	50	2980	500	7360	10	1	9240077	891	17.53	0.64	12	0.07	550.00	15144.00	11410	20240308	-15.51	9210	20241115	4.67	11410	-15.51	20240308	9210	4.67	20241115	11410	-15.51	20240308	9210	4.67	20241115	0.03	N	078000	500	50 억	69402	N	N	0	N	N
86	20241115	120647	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9560	-390	5	-3.92	52309860	5428	406.29	10000	10000	9210	12930	6970	9950	9637.04	0.75	82	10176	10062	9976	9862	9776	10020	9820	50	2980	500	7360	10	1	9240077	883	17.38	0.63	12	0.06	550.00	15144.00	11410	20240308	-16.21	9210	20241115	3.80	11410	-16.21	20240308	9210	3.80	20241115	11410	-16.21	20240308	9210	3.80	20241115	0.03	N	078000	500	50 억	69402	N	N	0	N	N
87	20241115	110631	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9640	-310	5	-3.12	39254850	4067	304.42	10000	10000	9210	12930	6970	9950	9652.04	0.75	76	10176	10062	9976	9862	9776	10020	9820	50	2980	500	7360	10	1	9240077	891	17.53	0.64	12	0.04	550.00	15144.00	11410	20240308	-15.51	9210	20241115	4.67	11410	-15.51	20240308	9210	4.67	20241115	11410	-15.51	20240308	9210	4.67	20241115	0.03	N	078000	500	50 억	69402	N	N	0	N	N
88	20241115	100631	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	-100	5	-1.01	5985720	606	45.36	10000	10000	9850	12930	6970	9950	9877.43	0.75	0	10176	10062	9976	9862	9776	10020	9820	50	2980	500	7360	10	1	9240077	910	17.91	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.67	9510	20241007	3.58	11410	-13.67	20240308	9510	3.58	20241007	11410	-13.67	20240308	9510	3.58	20241007	0.03	N	078000	500	50 억	69402	N	N	0	N	N
89	20241115	090625	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	0	3	0.00	0	0	0.00	0	0	0	12930	6970	9950	0.00	0.75	0	10176	10062	9976	9862	9776	10020	9820	50	2980	500	7360	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	69402	N	N	0	N	N
90	20241114	160625	57	100.00	KOSPI		서비스업	N	N	N	N	N	9920	-30	5	-0.30	12914760	1302	72.05	10090	10090	9890	12930	6970	9950	9919.17	0.75	123	10190	10070	9970	9850	9750	10020	9800	50	2980	500	7360	10	1	9240077	917	18.04	0.66	12	0.01	550.00	15144.00	11410	20240308	-13.06	9510	20241007	4.31	11410	-13.06	20240308	9510	4.31	20241007	11410	-13.06	20240308	9510	4.31	20241007	0.03	N	078000	500	50 억	69411	N	N	0	N	N
91	20241114	150629	57	100.00	KOSPI		서비스업	N	N	N	N	N	9920	-30	5	-0.30	8300920	837	46.32	10090	10090	9890	12930	6970	9950	9917.47	0.75	89	10190	10070	9970	9850	9750	10020	9800	50	2980	500	7360	10	1	9240077	917	18.04	0.66	12	0.01	550.00	15144.00	11410	20240308	-13.06	9510	20241007	4.31	11410	-13.06	20240308	9510	4.31	20241007	11410	-13.06	20240308	9510	4.31	20241007	0.03	N	078000	500	50 억	69411	N	N	0	N	N
92	20241114	140624	57	100.00	KOSPI		서비스업	N	N	N	N	N	9920	-30	5	-0.30	3196480	321	17.76	10090	10090	9920	12930	6970	9950	9957.88	0.75	65	10190	10070	9970	9850	9750	10020	9800	50	2980	500	7360	10	1	9240077	917	18.04	0.66	12	0.00	550.00	15144.00	11410	20240308	-13.06	9510	20241007	4.31	11410	-13.06	20240308	9510	4.31	20241007	11410	-13.06	20240308	9510	4.31	20241007	0.03	N	078000	500	50 억	69411	N	N	0	N	N
93	20241114	130625	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	0	3	0.00	2282750	229	12.67	10090	10090	9920	12930	6970	9950	9968.34	0.75	36	10190	10070	9970	9850	9750	10020	9800	50	2980	500	7360	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	69411	N	N	0	N	N
94	20241114	120624	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	0	3	0.00	1914670	192	10.63	10090	10090	9920	12930	6970	9950	9972.24	0.75	13	10190	10070	9970	9850	9750	10020	9800	50	2980	500	7360	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	69411	N	N	0	N	N
95	20241114	110625	57	100.00	KOSPI		서비스업	N	N	N	N	N	9920	-30	5	-0.30	1765420	177	9.80	10090	10090	9920	12930	6970	9950	9974.12	0.75	0	10190	10070	9970	9850	9750	10020	9800	50	2980	500	7360	10	1	9240077	917	18.04	0.66	12	0.00	550.00	15144.00	11410	20240308	-13.06	9510	20241007	4.31	11410	-13.06	20240308	9510	4.31	20241007	11410	-13.06	20240308	9510	4.31	20241007	0.03	N	078000	500	50 억	69411	N	N	0	N	N
96	20241114	100644	57	100.00	KOSPI		서비스업	N	N	N	N	N	10090	140	2	1.41	302700	30	1.66	10090	10090	10090	12930	6970	9950	10090.00	0.75	0	10190	10070	9970	9850	9750	10020	9800	50	2980	500	7360	10	1	9240077	932	18.35	0.67	12	0.00	550.00	15144.00	11410	20240308	-11.57	9510	20241007	6.10	11410	-11.57	20240308	9510	6.10	20241007	11410	-11.57	20240308	9510	6.10	20241007	0.03	N	078000	500	50 억	69411	N	N	0	N	N
97	20241114	090619	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	0	3	0.00	0	0	0.00	0	0	0	12930	6970	9950	0.00	0.75	0	10190	10070	9970	9850	9750	10020	9800	50	2980	500	7360	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	69411	N	N	0	N	N
98	20241112	160603	57	100.00	KOSPI		서비스업	N	N	N	N	N	9990	0	3	0.00	30743670	3088	94.75	9990	10080	9860	12980	7000	9990	9955.85	0.75	135	10256	10122	9876	9742	9496	10000	9620	50	2990	500	7390	10	1	9240077	923	18.16	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.45	9510	20241007	5.05	11410	-12.45	20240308	9510	5.05	20241007	11410	-12.45	20240308	9510	5.05	20241007	0.03	N	078000	500	50 억	69478	N	N	0	N	N
99	20241112	150608	57	100.00	KOSPI		서비스업	N	N	N	N	N	9860	-130	5	-1.30	29724690	2986	91.62	9990	10080	9860	12980	7000	9990	9954.69	0.75	137	10256	10122	9876	9742	9496	10000	9620	50	2990	500	7390	10	1	9240077	911	17.93	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.58	9510	20241007	3.68	11410	-13.58	20240308	9510	3.68	20241007	11410	-13.58	20240308	9510	3.68	20241007	0.03	N	078000	500	50 억	69478	N	N	0	N	N
100	20241112	140615	57	100.00	KOSPI		서비스업	N	N	N	N	N	9920	-70	5	-0.70	25803200	2589	79.44	9990	10080	9910	12980	7000	9990	9966.47	0.75	137	10256	10122	9876	9742	9496	10000	9620	50	2990	500	7390	10	1	9240077	917	18.04	0.66	12	0.03	550.00	15144.00	11410	20240308	-13.06	9510	20241007	4.31	11410	-13.06	20240308	9510	4.31	20241007	11410	-13.06	20240308	9510	4.31	20241007	0.03	N	078000	500	50 억	69478	N	N	0	N	N
101	20241112	130611	57	100.00	KOSPI		서비스업	N	N	N	N	N	9930	-60	5	-0.60	23125510	2319	71.16	9990	10080	9910	12980	7000	9990	9972.19	0.75	137	10256	10122	9876	9742	9496	10000	9620	50	2990	500	7390	10	1	9240077	918	18.05	0.66	12	0.03	550.00	15144.00	11410	20240308	-12.97	9510	20241007	4.42	11410	-12.97	20240308	9510	4.42	20241007	11410	-12.97	20240308	9510	4.42	20241007	0.03	N	078000	500	50 억	69478	N	N	0	N	N
102	20241112	120610	57	100.00	KOSPI		서비스업	N	N	N	N	N	9960	-30	5	-0.30	23016220	2308	70.82	9990	10080	9910	12980	7000	9990	9972.37	0.75	137	10256	10122	9876	9742	9496	10000	9620	50	2990	500	7390	10	1	9240077	920	18.11	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.71	9510	20241007	4.73	11410	-12.71	20240308	9510	4.73	20241007	11410	-12.71	20240308	9510	4.73	20241007	0.03	N	078000	500	50 억	69478	N	N	0	N	N
103	20241112	110609	57	100.00	KOSPI		서비스업	N	N	N	N	N	9940	-50	5	-0.50	13623040	1365	41.88	9990	10080	9910	12980	7000	9990	9980.25	0.75	137	10256	10122	9876	9742	9496	10000	9620	50	2990	500	7390	10	1	9240077	918	18.07	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	69478	N	N	0	N	N
104	20241112	100608	57	100.00	KOSPI		서비스업	N	N	N	N	N	9960	-30	5	-0.30	12339020	1236	37.93	9990	10080	9910	12980	7000	9990	9983.03	0.75	137	10256	10122	9876	9742	9496	10000	9620	50	2990	500	7390	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9510	20241007	4.73	11410	-12.71	20240308	9510	4.73	20241007	11410	-12.71	20240308	9510	4.73	20241007	0.03	N	078000	500	50 억	69478	N	N	0	N	N
105	20241112	090607	57	100.00	KOSPI		서비스업	N	N	N	N	N	10080	90	2	0.90	561240	56	1.72	9990	10080	9990	12980	7000	9990	10022.14	0.75	31	10256	10122	9876	9742	9496	10000	9620	50	2990	500	7390	10	1	9240077	931	18.33	0.67	12	0.00	550.00	15144.00	11410	20240308	-11.66	9510	20241007	5.99	11410	-11.66	20240308	9510	5.99	20241007	11410	-11.66	20240308	9510	5.99	20241007	0.03	N	078000	500	50 억	69478	N	N	0	N	N
106	20241111	160603	57	100.00	KOSPI		서비스업	N	N	N	N	N	9990	20	2	0.20	32107200	3259	292.29	10010	10010	9630	12960	6980	9970	9851.86	0.77	-1386	10376	10172	9996	9792	9616	10275	9895	50	2990	500	7370	10	1	9240077	923	18.16	0.66	12	0.04	550.00	15144.00	11410	20240308	-12.45	9510	20241007	5.05	11410	-12.45	20240308	9510	5.05	20241007	11410	-12.45	20240308	9510	5.05	20241007	0.03	N	078000	500	50 억	70863	N	N	2	N	N
107	20241111	150622	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	-100	5	-1.00	31577730	3206	287.53	10010	10010	9630	12960	6980	9970	9849.57	0.77	-1355	10376	10172	9996	9792	9616	10275	9895	50	2990	500	7370	10	1	9240077	912	17.95	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.50	9510	20241007	3.79	11410	-13.50	20240308	9510	3.79	20241007	11410	-13.50	20240308	9510	3.79	20241007	0.03	N	078000	500	50 억	70863	N	N	2	N	N
108	20241111	140614	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	-120	5	-1.20	23049630	2340	209.87	10010	10010	9630	12960	6980	9970	9850.27	0.77	-966	10376	10172	9996	9792	9616	10275	9895	50	2990	500	7370	10	1	9240077	910	17.91	0.65	12	0.03	550.00	15144.00	11410	20240308	-13.67	9510	20241007	3.58	11410	-13.67	20240308	9510	3.58	20241007	11410	-13.67	20240308	9510	3.58	20241007	0.03	N	078000	500	50 억	70863	N	N	2	N	N
109	20241111	130610	57	100.00	KOSPI		서비스업	N	N	N	N	N	9830	-140	5	-1.40	16865560	1712	153.54	10010	10010	9630	12960	6980	9970	9851.38	0.77	-522	10376	10172	9996	9792	9616	10275	9895	50	2990	500	7370	10	1	9240077	908	17.87	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.85	9510	20241007	3.36	11410	-13.85	20240308	9510	3.36	20241007	11410	-13.85	20240308	9510	3.36	20241007	0.03	N	078000	500	50 억	70863	N	N	2	N	N
110	20241111	120606	57	100.00	KOSPI		서비스업	N	N	N	N	N	9840	-130	5	-1.30	16246270	1649	147.89	10010	10010	9630	12960	6980	9970	9852.20	0.77	-460	10376	10172	9996	9792	9616	10275	9895	50	2990	500	7370	10	1	9240077	909	17.89	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.76	9510	20241007	3.47	11410	-13.76	20240308	9510	3.47	20241007	11410	-13.76	20240308	9510	3.47	20241007	0.03	N	078000	500	50 억	70863	N	N	2	N	N
111	20241111	110606	57	100.00	KOSPI		서비스업	N	N	N	N	N	9830	-140	5	-1.40	16216750	1646	147.62	10010	10010	9630	12960	6980	9970	9852.22	0.77	-457	10376	10172	9996	9792	9616	10275	9895	50	2990	500	7370	10	1	9240077	908	17.87	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.85	9510	20241007	3.36	11410	-13.85	20240308	9510	3.36	20241007	11410	-13.85	20240308	9510	3.36	20241007	0.03	N	078000	500	50 억	70863	N	N	2	N	N
112	20241111	100604	57	100.00	KOSPI		서비스업	N	N	N	N	N	9860	-110	5	-1.10	7469300	757	67.89	10010	10010	9630	12960	6980	9970	9866.97	0.77	-29	10376	10172	9996	9792	9616	10275	9895	50	2990	500	7370	10	1	9240077	911	17.93	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.58	9510	20241007	3.68	11410	-13.58	20240308	9510	3.68	20241007	11410	-13.58	20240308	9510	3.68	20241007	0.03	N	078000	500	50 억	70863	N	N	2	N	N
113	20241111	090601	57	100.00	KOSPI		서비스업	N	N	N	N	N	10010	40	2	0.40	200200	20	1.79	10010	10010	10010	12960	6980	9970	10010.00	0.77	0	10376	10172	9996	9792	9616	10275	9895	50	2990	500	7370	10	1	9240077	925	18.20	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.27	9510	20241007	5.26	11410	-12.27	20240308	9510	5.26	20241007	11410	-12.27	20240308	9510	5.26	20241007	0.03	N	078000	500	50 억	70863	N	N	2	N	N
114	20241108	160557	57	100.00	KOSPI		서비스업	N	N	N	N	N	9970	70	2	0.71	11059120	1115	52.79	9900	10200	9820	12870	6930	9900	9918.49	0.77	-33	10280	10090	9980	9790	9680	10035	9735	50	2970	500	7320	10	1	9240077	921	18.13	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.62	9510	20241007	4.84	11410	-12.62	20240308	9510	4.84	20241007	11410	-12.62	20240308	9510	4.84	20241007	0.03	N	078000	500	50 억	70896	N	N	2	N	N
115	20241108	150605	57	100.00	KOSPI		서비스업	N	N	N	N	N	9960	60	2	0.61	10510770	1060	50.19	9900	10200	9820	12870	6930	9900	9915.82	0.77	-33	10280	10090	9980	9790	9680	10035	9735	50	2970	500	7320	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9510	20241007	4.73	11410	-12.71	20240308	9510	4.73	20241007	11410	-12.71	20240308	9510	4.73	20241007	0.03	N	078000	500	50 억	70896	N	N	1	N	N
116	20241108	140604	57	100.00	KOSPI		서비스업	N	N	N	N	N	9840	-60	5	-0.61	9121560	919	43.51	9900	10200	9840	12870	6930	9900	9925.53	0.77	-33	10280	10090	9980	9790	9680	10035	9735	50	2970	500	7320	10	1	9240077	909	17.89	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.76	9510	20241007	3.47	11410	-13.76	20240308	9510	3.47	20241007	11410	-13.76	20240308	9510	3.47	20241007	0.03	N	078000	500	50 억	70896	N	N	1	N	N
117	20241108	130604	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	-50	5	-0.51	7904670	796	37.69	9900	10200	9840	12870	6930	9900	9930.49	0.77	-29	10280	10090	9980	9790	9680	10035	9735	50	2970	500	7320	10	1	9240077	910	17.91	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.67	9510	20241007	3.58	11410	-13.67	20240308	9510	3.58	20241007	11410	-13.67	20240308	9510	3.58	20241007	0.03	N	078000	500	50 억	70896	N	N	1	N	N
118	20241108	120603	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	-30	5	-0.30	5492940	551	26.09	9900	10200	9870	12870	6930	9900	9969.04	0.77	-55	10280	10090	9980	9790	9680	10035	9735	50	2970	500	7320	10	1	9240077	912	17.95	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.50	9510	20241007	3.79	11410	-13.50	20240308	9510	3.79	20241007	11410	-13.50	20240308	9510	3.79	20241007	0.03	N	078000	500	50 억	70896	N	N	1	N	N
119	20241108	110603	57	100.00	KOSPI		서비스업	N	N	N	N	N	9970	70	2	0.71	2570930	256	12.12	9900	10200	9900	12870	6930	9900	10042.70	0.77	-55	10280	10090	9980	9790	9680	10035	9735	50	2970	500	7320	10	1	9240077	921	18.13	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.62	9510	20241007	4.84	11410	-12.62	20240308	9510	4.84	20241007	11410	-12.62	20240308	9510	4.84	20241007	0.03	N	078000	500	50 억	70896	N	N	1	N	N
120	20241108	100612	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	80	2	0.81	2191680	218	10.32	9900	10200	9900	12870	6930	9900	10053.58	0.77	-55	10280	10090	9980	9790	9680	10035	9735	50	2970	500	7320	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70896	N	N	1	N	N
121	20241108	090558	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	50	2	0.51	497250	50	2.37	9900	9950	9900	12870	6930	9900	9945.00	0.77	-45	10280	10090	9980	9790	9680	10035	9735	50	2970	500	7320	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70896	N	N	1	N	N
122	20241107	160600	57	100.00	KOSPI		서비스업	N	N	N	N	N	9900	-50	5	-0.50	20903930	2112	173.97	10170	10170	9870	12930	6970	9950	9897.69	0.77	66	10256	10102	9996	9842	9736	10050	9790	50	2980	500	7360	10	1	9240077	915	18.00	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.23	9510	20241007	4.10	11410	-13.23	20240308	9510	4.10	20241007	11410	-13.23	20240308	9510	4.10	20241007	0.03	N	078000	500	50 억	70890	N	N	1	N	N
123	20241107	150601	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	0	3	0.00	20795030	2101	173.06	10170	10170	9870	12930	6970	9950	9897.68	0.77	72	10256	10102	9996	9842	9736	10050	9790	50	2980	500	7360	10	1	9240077	919	18.09	0.66	12	0.02	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70890	N	N	2	N	N
124	20241107	140603	57	100.00	KOSPI		서비스업	N	N	N	N	N	9890	-60	5	-0.60	20606030	2082	171.50	10170	10170	9870	12930	6970	9950	9897.23	0.77	61	10256	10102	9996	9842	9736	10050	9790	50	2980	500	7360	10	1	9240077	914	17.98	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.32	9510	20241007	4.00	11410	-13.32	20240308	9510	4.00	20241007	11410	-13.32	20240308	9510	4.00	20241007	0.03	N	078000	500	50 억	70890	N	N	2	N	N
125	20241107	130604	57	100.00	KOSPI		서비스업	N	N	N	N	N	9880	-70	5	-0.70	15770660	1593	131.22	10170	10170	9870	12930	6970	9950	9899.97	0.77	53	10256	10102	9996	9842	9736	10050	9790	50	2980	500	7360	10	1	9240077	913	17.96	0.65	12	0.02	550.00	15144.00	11410	20240308	-13.41	9510	20241007	3.89	11410	-13.41	20240308	9510	3.89	20241007	11410	-13.41	20240308	9510	3.89	20241007	0.03	N	078000	500	50 억	70890	N	N	2	N	N
126	20241107	120601	57	100.00	KOSPI		서비스업	N	N	N	N	N	9880	-70	5	-0.70	12571140	1269	104.53	10170	10170	9870	12930	6970	9950	9906.34	0.77	43	10256	10102	9996	9842	9736	10050	9790	50	2980	500	7360	10	1	9240077	913	17.96	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.41	9510	20241007	3.89	11410	-13.41	20240308	9510	3.89	20241007	11410	-13.41	20240308	9510	3.89	20241007	0.03	N	078000	500	50 억	70890	N	N	2	N	N
127	20241107	110601	57	100.00	KOSPI		서비스업	N	N	N	N	N	9880	-70	5	-0.70	12413060	1253	103.21	10170	10170	9870	12930	6970	9950	9906.67	0.77	31	10256	10102	9996	9842	9736	10050	9790	50	2980	500	7360	10	1	9240077	913	17.96	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.41	9510	20241007	3.89	11410	-13.41	20240308	9510	3.89	20241007	11410	-13.41	20240308	9510	3.89	20241007	0.03	N	078000	500	50 억	70890	N	N	2	N	N
128	20241107	100600	57	100.00	KOSPI		서비스업	N	N	N	N	N	9890	-60	5	-0.60	8223770	829	68.29	10170	10170	9870	12930	6970	9950	9920.11	0.77	23	10256	10102	9996	9842	9736	10050	9790	50	2980	500	7360	10	1	9240077	914	17.98	0.65	12	0.01	550.00	15144.00	11410	20240308	-13.32	9510	20241007	4.00	11410	-13.32	20240308	9510	4.00	20241007	11410	-13.32	20240308	9510	4.00	20241007	0.03	N	078000	500	50 억	70890	N	N	2	N	N
129	20241107	090600	57	100.00	KOSPI		서비스업	N	N	N	N	N	10040	90	2	0.90	1163880	116	9.56	10170	10170	9870	12930	6970	9950	10033.45	0.77	0	10256	10102	9996	9842	9736	10050	9790	50	2980	500	7360	10	1	9240077	928	18.25	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.01	9510	20241007	5.57	11410	-12.01	20240308	9510	5.57	20241007	11410	-12.01	20240308	9510	5.57	20241007	0.03	N	078000	500	50 억	70890	N	N	2	N	N
130	20241106	160603	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	-40	5	-0.40	12093980	1214	173.93	10100	10150	9890	12980	7000	9990	9962.09	0.77	33	10050	10020	9970	9940	9890	9995	9915	50	2990	500	7390	10	1	9240077	919	18.09	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70863	N	N	2	N	N
131	20241106	150621	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	-40	5	-0.40	11745730	1179	168.91	10100	10150	9890	12980	7000	9990	9962.45	0.77	33	10050	10020	9970	9940	9890	9995	9915	50	2990	500	7390	10	1	9240077	919	18.09	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70863	N	N	1	N	N
132	20241106	140616	57	100.00	KOSPI		서비스업	N	N	N	N	N	9940	-50	5	-0.50	11686030	1173	168.05	10100	10150	9890	12980	7000	9990	9962.51	0.77	33	10050	10020	9970	9940	9890	9995	9915	50	2990	500	7390	10	1	9240077	918	18.07	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70863	N	N	1	N	N
133	20241106	130623	57	100.00	KOSPI		서비스업	N	N	N	N	N	9960	-30	5	-0.30	10890100	1093	156.59	10100	10150	9890	12980	7000	9990	9963.49	0.77	33	10050	10020	9970	9940	9890	9995	9915	50	2990	500	7390	10	1	9240077	920	18.11	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.71	9510	20241007	4.73	11410	-12.71	20240308	9510	4.73	20241007	11410	-12.71	20240308	9510	4.73	20241007	0.03	N	078000	500	50 억	70863	N	N	1	N	N
134	20241106	120603	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	-10	5	-0.10	6756540	678	97.13	10100	10150	9890	12980	7000	9990	9965.40	0.77	33	10050	10020	9970	9940	9890	9995	9915	50	2990	500	7390	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70863	N	N	1	N	N
135	20241106	110607	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	-40	5	-0.40	6217060	624	89.40	10100	10150	9890	12980	7000	9990	9963.24	0.77	34	10050	10020	9970	9940	9890	9995	9915	50	2990	500	7390	10	1	9240077	919	18.09	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70863	N	N	1	N	N
136	20241106	100609	57	100.00	KOSPI		서비스업	N	N	N	N	N	9930	-60	5	-0.60	4928570	495	70.92	10100	10150	9890	12980	7000	9990	9956.71	0.77	37	10050	10020	9970	9940	9890	9995	9915	50	2990	500	7390	10	1	9240077	918	18.05	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.97	9510	20241007	4.42	11410	-12.97	20240308	9510	4.42	20241007	11410	-12.97	20240308	9510	4.42	20241007	0.03	N	078000	500	50 억	70863	N	N	1	N	N
137	20241106	090606	57	100.00	KOSPI		서비스업	N	N	N	N	N	10150	160	2	1.60	304000	30	4.30	10100	10150	10100	12980	7000	9990	10133.33	0.77	-6	10050	10020	9970	9940	9890	9995	9915	50	2990	500	7390	10	1	9240077	938	18.45	0.67	12	0.00	550.00	15144.00	11410	20240308	-11.04	9510	20241007	6.73	11410	-11.04	20240308	9510	6.73	20241007	11410	-11.04	20240308	9510	6.73	20241007	0.03	N	078000	500	50 억	70863	N	N	1	N	N
138	20241105	160550	57	100.00	KOSPI		서비스업	N	N	N	N	N	9990	10	2	0.10	6957120	698	58.95	10000	10000	9920	12970	6990	9980	9967.22	0.77	-24	10060	10020	9940	9900	9820	10040	9920	50	2990	500	7380	10	1	9240077	923	18.16	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.45	9510	20241007	5.05	11410	-12.45	20240308	9510	5.05	20241007	11410	-12.45	20240308	9510	5.05	20241007	0.03	N	078000	500	50 억	70881	N	N	1	N	N
139	20241105	150600	57	100.00	KOSPI		서비스업	N	N	N	N	N	9940	-40	5	-0.40	6657720	668	56.42	10000	10000	9920	12970	6990	9980	9966.65	0.77	-18	10060	10020	9940	9900	9820	10040	9920	50	2990	500	7380	10	1	9240077	918	18.07	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70881	N	N	0	N	N
140	20241105	140557	57	100.00	KOSPI		서비스업	N	N	N	N	N	9940	-40	5	-0.40	6657720	668	56.42	10000	10000	9920	12970	6990	9980	9966.65	0.77	-18	10060	10020	9940	9900	9820	10040	9920	50	2990	500	7380	10	1	9240077	918	18.07	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70881	N	N	0	N	N
141	20241105	130559	57	100.00	KOSPI		서비스업	N	N	N	N	N	9940	-40	5	-0.40	6349580	637	53.80	10000	10000	9920	12970	6990	9980	9967.94	0.77	-18	10060	10020	9940	9900	9820	10040	9920	50	2990	500	7380	10	1	9240077	918	18.07	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70881	N	N	0	N	N
142	20241105	120555	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	0	3	0.00	5752680	577	48.73	10000	10000	9920	12970	6990	9980	9969.98	0.77	-18	10060	10020	9940	9900	9820	10040	9920	50	2990	500	7380	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70881	N	N	0	N	N
143	20241105	110547	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	0	3	0.00	5752680	577	48.73	10000	10000	9920	12970	6990	9980	9969.98	0.77	-18	10060	10020	9940	9900	9820	10040	9920	50	2990	500	7380	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70881	N	N	0	N	N
144	20241105	100555	57	100.00	KOSPI		서비스업	N	N	N	N	N	9940	-40	5	-0.40	1365800	137	11.57	10000	10000	9930	12970	6990	9980	9969.34	0.77	-2	10060	10020	9940	9900	9820	10040	9920	50	2990	500	7380	10	1	9240077	918	18.07	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70881	N	N	0	N	N
145	20241105	090552	57	100.00	KOSPI		서비스업	N	N	N	N	N	10000	20	2	0.20	200000	20	1.69	10000	10000	10000	12970	6990	9980	10000.00	0.77	0	10060	10020	9940	9900	9820	10040	9920	50	2990	500	7380	10	1	9240077	924	18.18	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.36	9510	20241007	5.15	11410	-12.36	20240308	9510	5.15	20241007	11410	-12.36	20240308	9510	5.15	20241007	0.03	N	078000	500	50 억	70881	N	N	0	N	N
146	20241104	160549	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	30	2	0.30	11800750	1184	174.63	9980	9980	9860	12930	6970	9950	9966.85	0.77	33	10083	10016	9973	9906	9863	10050	9940	50	2980	500	7360	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
147	20241104	150558	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	30	2	0.30	11461430	1150	169.62	9980	9980	9860	12930	6970	9950	9966.46	0.77	33	10083	10016	9973	9906	9863	10050	9940	50	2980	500	7360	10	1	9240077	922	18.15	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
148	20241104	140550	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	30	2	0.30	4216030	424	62.54	9980	9980	9860	12930	6970	9950	9943.47	0.77	27	10083	10016	9973	9906	9863	10050	9940	50	2980	500	7360	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
149	20241104	130537	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	30	2	0.30	4156150	418	61.65	9980	9980	9860	12930	6970	9950	9942.94	0.77	21	10083	10016	9973	9906	9863	10050	9940	50	2980	500	7360	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
150	20241104	120542	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	30	2	0.30	3727010	375	55.31	9980	9980	9860	12930	6970	9950	9938.69	0.77	15	10083	10016	9973	9906	9863	10050	9940	50	2980	500	7360	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
151	20241104	110539	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	0	3	0.00	2430790	245	36.14	9980	9980	9860	12930	6970	9950	9921.59	0.77	9	10083	10016	9973	9906	9863	10050	9940	50	2980	500	7360	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
152	20241104	100533	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	30	2	0.30	2002360	202	29.79	9980	9980	9860	12930	6970	9950	9912.67	0.77	3	10083	10016	9973	9906	9863	10050	9940	50	2980	500	7360	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
153	20241104	090539	57	100.00	KOSPI		서비스업	N	N	N	N	N	9980	30	2	0.30	199600	20	2.95	9980	9980	9980	12930	6970	9950	9980.00	0.77	0	10083	10016	9973	9906	9863	10050	9940	50	2980	500	7360	10	1	9240077	922	18.15	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.53	9510	20241007	4.94	11410	-12.53	20240308	9510	4.94	20241007	11410	-12.53	20240308	9510	4.94	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
154	20241101	160520	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	-30	5	-0.30	6744450	678	93.26	9940	10040	9930	12970	6990	9980	9947.57	0.77	6	10120	10050	10010	9940	9900	10085	9975	50	2990	500	7380	10	1	9240077	919	18.09	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
155	20241101	150533	57	100.00	KOSPI		서비스업	N	N	N	N	N	9940	-40	5	-0.40	5044720	507	69.74	9940	10040	9940	12970	6990	9980	9950.14	0.77	6	10120	10050	10010	9940	9900	10085	9975	50	2990	500	7380	10	1	9240077	918	18.07	0.66	12	0.01	550.00	15144.00	11410	20240308	-12.88	9510	20241007	4.52	11410	-12.88	20240308	9510	4.52	20241007	11410	-12.88	20240308	9510	4.52	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
156	20241101	140521	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	-30	5	-0.30	3443280	346	47.59	9940	10040	9940	12970	6990	9980	9951.68	0.77	6	10120	10050	10010	9940	9900	10085	9975	50	2990	500	7380	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
157	20241101	130620	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	-30	5	-0.30	3274130	329	45.25	9940	10040	9940	12970	6990	9980	9951.76	0.77	0	10120	10050	10010	9940	9900	10085	9975	50	2990	500	7380	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
158	20241101	120620	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	-30	5	-0.30	2269180	228	31.36	9940	10040	9940	12970	6990	9980	9952.54	0.77	0	10120	10050	10010	9940	9900	10085	9975	50	2990	500	7380	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
159	20241101	110618	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	-30	5	-0.30	2199530	221	30.40	9940	10040	9940	12970	6990	9980	9952.62	0.77	0	10120	10050	10010	9940	9900	10085	9975	50	2990	500	7380	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
160	20241101	100620	57	100.00	KOSPI		서비스업	N	N	N	N	N	9950	-30	5	-0.30	298880	30	4.13	9940	10040	9940	12970	6990	9980	9962.67	0.77	0	10120	10050	10010	9940	9900	10085	9975	50	2990	500	7380	10	1	9240077	919	18.09	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.80	9510	20241007	4.63	11410	-12.80	20240308	9510	4.63	20241007	11410	-12.80	20240308	9510	4.63	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N
161	20241101	090618	57	100.00	KOSPI		서비스업	N	N	N	N	N	10040	60	2	0.60	50100	5	0.69	9940	10040	9940	12970	6990	9980	10020.00	0.77	0	10120	10050	10010	9940	9900	10085	9975	50	2990	500	7380	10	1	9240077	928	18.25	0.66	12	0.00	550.00	15144.00	11410	20240308	-12.01	9510	20241007	5.57	11410	-12.01	20240308	9510	5.57	20241007	11410	-12.01	20240308	9510	5.57	20241007	0.03	N	078000	500	50 억	70884	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History