KissMeData/095570/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4715	-55	5	-1.15	370088355	78867	114.50	4750	4760	4640	6200	3340	4770	4692.56	1.29	-13050	4866	4817	4726	4677	4586	4842	4702	468	1430	1000	3520	5	1	45252759	2134	13.21	0.51	12	0.17	357.00	9291.00	5320	20240103	-11.37	3980	20240805	18.47	5320	-11.37	20240103	3980	18.47	20240805	5320	-11.37	20240103	3980	18.47	20240805	0.60	N	095570	1000	468 억	581989	N	N	0	N	N
3	20241129	150823	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	-85	5	-1.78	325860610	69446	100.82	4750	4760	4640	6200	3340	4770	4692.29	1.29	-5808	4866	4817	4726	4677	4586	4842	4702	468	1430	1000	3520	5	1	45252759	2120	13.12	0.50	12	0.15	357.00	9291.00	5320	20240103	-11.94	3980	20240805	17.71	5320	-11.94	20240103	3980	17.71	20240805	5320	-11.94	20240103	3980	17.71	20240805	0.60	N	095570	1000	468 억	581989	N	N	0	N	N
4	20241129	140825	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4710	-60	5	-1.26	241216625	51342	74.54	4750	4760	4640	6200	3340	4770	4698.23	1.29	-4387	4866	4817	4726	4677	4586	4842	4702	468	1430	1000	3520	5	1	45252759	2131	13.19	0.51	12	0.11	357.00	9291.00	5320	20240103	-11.47	3980	20240805	18.34	5320	-11.47	20240103	3980	18.34	20240805	5320	-11.47	20240103	3980	18.34	20240805	0.60	N	095570	1000	468 억	581989	N	N	0	N	N
5	20241129	130823	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	-50	5	-1.05	224248025	47740	69.31	4750	4760	4640	6200	3340	4770	4697.28	1.29	-1471	4866	4817	4726	4677	4586	4842	4702	468	1430	1000	3520	5	1	45252759	2136	13.22	0.51	12	0.11	357.00	9291.00	5320	20240103	-11.28	3980	20240805	18.59	5320	-11.28	20240103	3980	18.59	20240805	5320	-11.28	20240103	3980	18.59	20240805	0.60	N	095570	1000	468 억	581989	N	N	0	N	N
6	20241129	120825	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	-40	5	-0.84	176835000	37718	54.76	4750	4760	4640	6200	3340	4770	4688.35	1.29	-1283	4866	4817	4726	4677	4586	4842	4702	468	1430	1000	3520	5	1	45252759	2140	13.25	0.51	12	0.08	357.00	9291.00	5320	20240103	-11.09	3980	20240805	18.84	5320	-11.09	20240103	3980	18.84	20240805	5320	-11.09	20240103	3980	18.84	20240805	0.60	N	095570	1000	468 억	581989	N	N	0	N	N
7	20241129	110826	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-35	5	-0.73	142215095	30386	44.11	4750	4760	4640	6200	3340	4770	4680.28	1.29	-2845	4866	4817	4726	4677	4586	4842	4702	468	1430	1000	3520	5	1	45252759	2143	13.26	0.51	12	0.07	357.00	9291.00	5320	20240103	-11.00	3980	20240805	18.97	5320	-11.00	20240103	3980	18.97	20240805	5320	-11.00	20240103	3980	18.97	20240805	0.60	N	095570	1000	468 억	581989	N	N	0	N	N
8	20241129	100821	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-125	5	-2.62	96834905	20756	30.13	4750	4760	4640	6200	3340	4770	4665.39	1.29	-4725	4866	4817	4726	4677	4586	4842	4702	468	1430	1000	3520	5	1	45252759	2102	13.01	0.50	12	0.05	357.00	9291.00	5320	20240103	-12.69	3980	20240805	16.71	5320	-12.69	20240103	3980	16.71	20240805	5320	-12.69	20240103	3980	16.71	20240805	0.60	N	095570	1000	468 억	581989	N	N	0	N	N
9	20241129	090824	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-35	5	-0.73	2471145	520	0.75	4750	4760	4735	6200	3340	4770	4752.20	1.29	-240	4866	4817	4726	4677	4586	4842	4702	468	1430	1000	3520	5	1	45252759	2143	13.26	0.51	12	0.00	357.00	9291.00	5320	20240103	-11.00	3980	20240805	18.97	5320	-11.00	20240103	3980	18.97	20240805	5320	-11.00	20240103	3980	18.97	20240805	0.60	N	095570	1000	468 억	581989	N	N	0	N	N
10	20241128	160812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	120	2	2.58	323697870	68852	261.85	4650	4775	4635	6040	3255	4650	4701.24	1.29	1119	4730	4690	4660	4620	4590	4685	4615	468	1390	1000	3440	5	1	45252759	2159	13.36	0.51	12	0.15	357.00	9291.00	5320	20240103	-10.34	3980	20240805	19.85	5320	-10.34	20240103	3980	19.85	20240805	5320	-10.34	20240103	3980	19.85	20240805	0.60	N	095570	1000	468 억	584684	N	N	2	N	N
11	20241128	150829	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	100	2	2.15	262639140	56020	213.05	4650	4775	4635	6040	3255	4650	4688.31	1.29	8	4730	4690	4660	4620	4590	4685	4615	468	1390	1000	3440	5	1	45252759	2150	13.31	0.51	12	0.12	357.00	9291.00	5320	20240103	-10.71	3980	20240805	19.35	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3980	19.35	20240805	0.60	N	095570	1000	468 억	584684	N	N	2	N	N
12	20241128	140826	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	80	2	1.72	242827715	51841	197.16	4650	4745	4635	6040	3255	4650	4684.09	1.29	-693	4730	4690	4660	4620	4590	4685	4615	468	1390	1000	3440	5	1	45252759	2140	13.25	0.51	12	0.11	357.00	9291.00	5320	20240103	-11.09	3980	20240805	18.84	5320	-11.09	20240103	3980	18.84	20240805	5320	-11.09	20240103	3980	18.84	20240805	0.60	N	095570	1000	468 억	584684	N	N	2	N	N
13	20241128	130824	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	45	2	0.97	193415810	41354	157.28	4650	4705	4635	6040	3255	4650	4677.08	1.29	-4078	4730	4690	4660	4620	4590	4685	4615	468	1390	1000	3440	5	1	45252759	2125	13.15	0.51	12	0.09	357.00	9291.00	5320	20240103	-11.75	3980	20240805	17.96	5320	-11.75	20240103	3980	17.96	20240805	5320	-11.75	20240103	3980	17.96	20240805	0.60	N	095570	1000	468 억	584684	N	N	2	N	N
14	20241128	120828	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	20	2	0.43	91153015	19576	74.45	4650	4670	4635	6040	3255	4650	4656.37	1.29	-3479	4730	4690	4660	4620	4590	4685	4615	468	1390	1000	3440	5	1	45252759	2113	13.08	0.50	12	0.04	357.00	9291.00	5320	20240103	-12.22	3980	20240805	17.34	5320	-12.22	20240103	3980	17.34	20240805	5320	-12.22	20240103	3980	17.34	20240805	0.60	N	095570	1000	468 억	584684	N	N	2	N	N
15	20241128	110830	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	0	3	0.00	49635865	10674	40.59	4650	4670	4635	6040	3255	4650	4650.17	1.29	-2070	4730	4690	4660	4620	4590	4685	4615	468	1390	1000	3440	5	1	45252759	2104	13.03	0.50	12	0.02	357.00	9291.00	5320	20240103	-12.59	3980	20240805	16.83	5320	-12.59	20240103	3980	16.83	20240805	5320	-12.59	20240103	3980	16.83	20240805	0.60	N	095570	1000	468 억	584684	N	N	2	N	N
16	20241128	100827	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	5	2	0.11	27542155	5925	22.53	4650	4670	4635	6040	3255	4650	4648.46	1.29	-1258	4730	4690	4660	4620	4590	4685	4615	468	1390	1000	3440	5	1	45252759	2107	13.04	0.50	12	0.01	357.00	9291.00	5320	20240103	-12.50	3980	20240805	16.96	5320	-12.50	20240103	3980	16.96	20240805	5320	-12.50	20240103	3980	16.96	20240805	0.60	N	095570	1000	468 억	584684	N	N	2	N	N
17	20241128	090824	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	5	2	0.11	6822470	1467	5.58	4650	4670	4640	6040	3255	4650	4650.63	1.29	-1040	4730	4690	4660	4620	4590	4685	4615	468	1390	1000	3440	5	1	45252759	2107	13.04	0.50	12	0.00	357.00	9291.00	5320	20240103	-12.50	3980	20240805	16.96	5320	-12.50	20240103	3980	16.96	20240805	5320	-12.50	20240103	3980	16.96	20240805	0.60	N	095570	1000	468 억	584684	N	N	2	N	N
18	20241127	160806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	0	3	0.00	118883655	25570	13.31	4650	4700	4630	6040	3255	4650	4649.34	1.30	-1235	4686	4667	4631	4612	4576	4677	4622	468	1390	1000	3440	5	1	45252759	2104	13.03	0.50	12	0.06	357.00	9291.00	5320	20240103	-12.59	3980	20240805	16.83	5320	-12.59	20240103	3980	16.83	20240805	5320	-12.59	20240103	3980	16.83	20240805	0.60	N	095570	1000	468 억	588859	N	N	2	N	N
19	20241127	150820	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-5	5	-0.11	96704175	20792	10.82	4650	4700	4630	6040	3255	4650	4651.03	1.30	-1314	4686	4667	4631	4612	4576	4677	4622	468	1390	1000	3440	5	1	45252759	2102	13.01	0.50	12	0.05	357.00	9291.00	5320	20240103	-12.69	3980	20240805	16.71	5320	-12.69	20240103	3980	16.71	20240805	5320	-12.69	20240103	3980	16.71	20240805	0.60	N	095570	1000	468 억	588859	N	N	2	N	N
20	20241127	140820	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	10	2	0.22	67968165	14607	7.60	4650	4700	4630	6040	3255	4650	4653.12	1.30	1264	4686	4667	4631	4612	4576	4677	4622	468	1390	1000	3440	5	1	45252759	2109	13.05	0.50	12	0.03	357.00	9291.00	5320	20240103	-12.41	3980	20240805	17.09	5320	-12.41	20240103	3980	17.09	20240805	5320	-12.41	20240103	3980	17.09	20240805	0.60	N	095570	1000	468 억	588859	N	N	2	N	N
21	20241127	130815	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	10	2	0.22	62811055	13500	7.03	4650	4700	4630	6040	3255	4650	4652.67	1.30	1195	4686	4667	4631	4612	4576	4677	4622	468	1390	1000	3440	5	1	45252759	2109	13.05	0.50	12	0.03	357.00	9291.00	5320	20240103	-12.41	3980	20240805	17.09	5320	-12.41	20240103	3980	17.09	20240805	5320	-12.41	20240103	3980	17.09	20240805	0.60	N	095570	1000	468 억	588859	N	N	2	N	N
22	20241127	120822	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	15	2	0.32	58836885	12647	6.58	4650	4700	4630	6040	3255	4650	4652.24	1.30	998	4686	4667	4631	4612	4576	4677	4622	468	1390	1000	3440	5	1	45252759	2111	13.07	0.50	12	0.03	357.00	9291.00	5320	20240103	-12.31	3980	20240805	17.21	5320	-12.31	20240103	3980	17.21	20240805	5320	-12.31	20240103	3980	17.21	20240805	0.60	N	095570	1000	468 억	588859	N	N	2	N	N
23	20241127	110819	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	15	2	0.32	56353055	12114	6.31	4650	4700	4630	6040	3255	4650	4651.89	1.30	772	4686	4667	4631	4612	4576	4677	4622	468	1390	1000	3440	5	1	45252759	2111	13.07	0.50	12	0.03	357.00	9291.00	5320	20240103	-12.31	3980	20240805	17.21	5320	-12.31	20240103	3980	17.21	20240805	5320	-12.31	20240103	3980	17.21	20240805	0.60	N	095570	1000	468 억	588859	N	N	2	N	N
24	20241127	100819	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	0	3	0.00	23843190	5127	2.67	4650	4700	4630	6040	3255	4650	4650.51	1.30	961	4686	4667	4631	4612	4576	4677	4622	468	1390	1000	3440	5	1	45252759	2104	13.03	0.50	12	0.01	357.00	9291.00	5320	20240103	-12.59	3980	20240805	16.83	5320	-12.59	20240103	3980	16.83	20240805	5320	-12.59	20240103	3980	16.83	20240805	0.60	N	095570	1000	468 억	588859	N	N	2	N	N
25	20241127	090817	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	5	2	0.11	4674695	1005	0.52	4650	4700	4630	6040	3255	4650	4651.44	1.30	-88	4686	4667	4631	4612	4576	4677	4622	468	1390	1000	3440	5	1	45252759	2107	13.04	0.50	12	0.00	357.00	9291.00	5320	20240103	-12.50	3980	20240805	16.96	5320	-12.50	20240103	3980	16.96	20240805	5320	-12.50	20240103	3980	16.96	20240805	0.60	N	095570	1000	468 억	588859	N	N	2	N	N
26	20241126	160807	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	15	2	0.32	885336210	191539	257.86	4635	4650	4595	6020	3245	4635	4622.22	1.23	33177	4685	4660	4625	4600	4565	4672	4612	468	1385	1000	3420	5	1	45252759	2104	13.03	0.50	12	0.42	357.00	9291.00	5320	20240103	-12.59	3980	20240805	16.83	5320	-12.59	20240103	3980	16.83	20240805	5320	-12.59	20240103	3980	16.83	20240805	0.60	N	095570	1000	468 억	554480	N	N	2	N	N
27	20241126	150815	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	10	2	0.22	566446925	122888	165.44	4635	4650	4595	6020	3245	4635	4609.46	1.23	30572	4685	4660	4625	4600	4565	4672	4612	468	1385	1000	3420	5	1	45252759	2102	13.01	0.50	12	0.27	357.00	9291.00	5320	20240103	-12.69	3980	20240805	16.71	5320	-12.69	20240103	3980	16.71	20240805	5320	-12.69	20240103	3980	16.71	20240805	0.60	N	095570	1000	468 억	554480	N	N	0	N	N
28	20241126	140813	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-10	5	-0.22	545486985	118364	159.35	4635	4650	4595	6020	3245	4635	4608.55	1.23	29309	4685	4660	4625	4600	4565	4672	4612	468	1385	1000	3420	5	1	45252759	2093	12.96	0.50	12	0.26	357.00	9291.00	5320	20240103	-13.06	3980	20240805	16.21	5320	-13.06	20240103	3980	16.21	20240805	5320	-13.06	20240103	3980	16.21	20240805	0.60	N	095570	1000	468 억	554480	N	N	0	N	N
29	20241126	130812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	-15	5	-0.32	535200090	116137	156.35	4635	4650	4595	6020	3245	4635	4608.35	1.23	29542	4685	4660	4625	4600	4565	4672	4612	468	1385	1000	3420	5	1	45252759	2091	12.94	0.50	12	0.26	357.00	9291.00	5320	20240103	-13.16	3980	20240805	16.08	5320	-13.16	20240103	3980	16.08	20240805	5320	-13.16	20240103	3980	16.08	20240805	0.60	N	095570	1000	468 억	554480	N	N	0	N	N
30	20241126	120817	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	0	3	0.00	335611570	72804	98.01	4635	4650	4595	6020	3245	4635	4609.80	1.23	16882	4685	4660	4625	4600	4565	4672	4612	468	1385	1000	3420	5	1	45252759	2097	12.98	0.50	12	0.16	357.00	9291.00	5320	20240103	-12.88	3980	20240805	16.46	5320	-12.88	20240103	3980	16.46	20240805	5320	-12.88	20240103	3980	16.46	20240805	0.60	N	095570	1000	468 억	554480	N	N	0	N	N
31	20241126	110822	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-5	5	-0.11	328839535	71343	96.05	4635	4650	4595	6020	3245	4635	4609.28	1.23	16676	4685	4660	4625	4600	4565	4672	4612	468	1385	1000	3420	5	1	45252759	2095	12.97	0.50	12	0.16	357.00	9291.00	5320	20240103	-12.97	3980	20240805	16.33	5320	-12.97	20240103	3980	16.33	20240805	5320	-12.97	20240103	3980	16.33	20240805	0.60	N	095570	1000	468 억	554480	N	N	0	N	N
32	20241126	100824	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	-15	5	-0.32	197390340	42837	57.67	4635	4650	4595	6020	3245	4635	4607.94	1.23	5939	4685	4660	4625	4600	4565	4672	4612	468	1385	1000	3420	5	1	45252759	2091	12.94	0.50	12	0.09	357.00	9291.00	5320	20240103	-13.16	3980	20240805	16.08	5320	-13.16	20240103	3980	16.08	20240805	5320	-13.16	20240103	3980	16.08	20240805	0.60	N	095570	1000	468 억	554480	N	N	0	N	N
33	20241126	090816	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	0	3	0.00	741540	160	0.22	4635	4635	4605	6020	3245	4635	4634.62	1.23	-46	4685	4660	4625	4600	4565	4672	4612	468	1385	1000	3420	5	1	45252759	2097	12.98	0.50	12	0.00	357.00	9291.00	5320	20240103	-12.88	3980	20240805	16.46	5320	-12.88	20240103	3980	16.46	20240805	5320	-12.88	20240103	3980	16.46	20240805	0.60	N	095570	1000	468 억	554480	N	N	0	N	N
34	20241125	160756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	25	2	0.54	340468665	73933	145.45	4610	4650	4590	5990	3230	4610	4605.06	1.18	22808	4660	4635	4610	4585	4560	4635	4585	468	1380	1000	3410	5	1	45252759	2097	12.98	0.50	12	0.16	357.00	9291.00	5320	20240103	-12.88	3980	20240805	16.46	5320	-12.88	20240103	3980	16.46	20240805	5320	-12.88	20240103	3980	16.46	20240805	0.60	N	095570	1000	468 억	532868	N	N	2	N	N
35	20241125	150812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	10	2	0.22	313632175	68137	134.05	4610	4650	4590	5990	3230	4610	4602.96	1.18	22759	4660	4635	4610	4585	4560	4635	4585	468	1380	1000	3410	5	1	45252759	2091	12.94	0.50	12	0.15	357.00	9291.00	5320	20240103	-13.16	3980	20240805	16.08	5320	-13.16	20240103	3980	16.08	20240805	5320	-13.16	20240103	3980	16.08	20240805	0.60	N	095570	1000	468 억	532868	N	N	2	N	N
36	20241125	140810	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	10	2	0.22	304998945	66267	130.37	4610	4650	4590	5990	3230	4610	4602.58	1.18	21814	4660	4635	4610	4585	4560	4635	4585	468	1380	1000	3410	5	1	45252759	2091	12.94	0.50	12	0.15	357.00	9291.00	5320	20240103	-13.16	3980	20240805	16.08	5320	-13.16	20240103	3980	16.08	20240805	5320	-13.16	20240103	3980	16.08	20240805	0.60	N	095570	1000	468 억	532868	N	N	2	N	N
37	20241125	130803	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	15	2	0.33	290568165	63143	124.23	4610	4650	4590	5990	3230	4610	4601.75	1.18	21147	4660	4635	4610	4585	4560	4635	4585	468	1380	1000	3410	5	1	45252759	2093	12.96	0.50	12	0.14	357.00	9291.00	5320	20240103	-13.06	3980	20240805	16.21	5320	-13.06	20240103	3980	16.21	20240805	5320	-13.06	20240103	3980	16.21	20240805	0.60	N	095570	1000	468 억	532868	N	N	2	N	N
38	20241125	120814	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	15	2	0.33	285643180	62078	122.13	4610	4650	4590	5990	3230	4610	4601.36	1.18	20627	4660	4635	4610	4585	4560	4635	4585	468	1380	1000	3410	5	1	45252759	2093	12.96	0.50	12	0.14	357.00	9291.00	5320	20240103	-13.06	3980	20240805	16.21	5320	-13.06	20240103	3980	16.21	20240805	5320	-13.06	20240103	3980	16.21	20240805	0.60	N	095570	1000	468 억	532868	N	N	2	N	N
39	20241125	110807	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	5	2	0.11	277261030	60263	118.56	4610	4650	4590	5990	3230	4610	4600.85	1.18	20190	4660	4635	4610	4585	4560	4635	4585	468	1380	1000	3410	5	1	45252759	2088	12.93	0.50	12	0.13	357.00	9291.00	5320	20240103	-13.25	3980	20240805	15.95	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3980	15.95	20240805	0.60	N	095570	1000	468 억	532868	N	N	2	N	N
40	20241125	100758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-5	5	-0.11	260164735	56552	111.26	4610	4650	4590	5990	3230	4610	4600.45	1.18	19109	4660	4635	4610	4585	4560	4635	4585	468	1380	1000	3410	5	1	45252759	2084	12.90	0.50	12	0.12	357.00	9291.00	5320	20240103	-13.44	3980	20240805	15.70	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3980	15.70	20240805	0.60	N	095570	1000	468 억	532868	N	N	2	N	N
41	20241125	090759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	20	2	0.43	4766730	1029	2.02	4610	4650	4610	5990	3230	4610	4632.39	1.18	32	4660	4635	4610	4585	4560	4635	4585	468	1380	1000	3410	5	1	45252759	2095	12.97	0.50	12	0.00	357.00	9291.00	5320	20240103	-12.97	3980	20240805	16.33	5320	-12.97	20240103	3980	16.33	20240805	5320	-12.97	20240103	3980	16.33	20240805	0.60	N	095570	1000	468 억	532868	N	N	2	N	N
42	20241122	160717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	0	3	0.00	234305205	50823	124.66	4610	4635	4585	5990	3230	4610	4610.22	1.22	-12409	4660	4635	4595	4570	4530	4647	4582	468	1380	1000	3410	5	1	45252759	2086	12.91	0.50	12	0.11	357.00	9291.00	5320	20240103	-13.35	3980	20240805	15.83	5320	-13.35	20240103	3980	15.83	20240805	5320	-13.35	20240103	3980	15.83	20240805	0.62	N	095570	1000	468 억	552284	N	N	2	N	N
43	20241122	150725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-10	5	-0.22	221196570	47974	117.68	4610	4635	4585	5990	3230	4610	4610.76	1.22	-11679	4660	4635	4595	4570	4530	4647	4582	468	1380	1000	3410	5	1	45252759	2082	12.89	0.50	12	0.11	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.62	N	095570	1000	468 억	552284	N	N	0	N	N
44	20241122	140728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-5	5	-0.11	170258400	36888	90.48	4610	4635	4590	5990	3230	4610	4615.55	1.22	-8769	4660	4635	4595	4570	4530	4647	4582	468	1380	1000	3410	5	1	45252759	2084	12.90	0.50	12	0.08	357.00	9291.00	5320	20240103	-13.44	3980	20240805	15.70	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3980	15.70	20240805	0.62	N	095570	1000	468 억	552284	N	N	0	N	N
45	20241122	130725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	10	2	0.22	139285770	30168	74.00	4610	4635	4590	5990	3230	4610	4617.00	1.22	-2704	4660	4635	4595	4570	4530	4647	4582	468	1380	1000	3410	5	1	45252759	2091	12.94	0.50	12	0.07	357.00	9291.00	5320	20240103	-13.16	3980	20240805	16.08	5320	-13.16	20240103	3980	16.08	20240805	5320	-13.16	20240103	3980	16.08	20240805	0.62	N	095570	1000	468 억	552284	N	N	0	N	N
46	20241122	120729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	15	2	0.33	129114075	27967	68.60	4610	4635	4590	5990	3230	4610	4616.66	1.22	-4000	4660	4635	4595	4570	4530	4647	4582	468	1380	1000	3410	5	1	45252759	2093	12.96	0.50	12	0.06	357.00	9291.00	5320	20240103	-13.06	3980	20240805	16.21	5320	-13.06	20240103	3980	16.21	20240805	5320	-13.06	20240103	3980	16.21	20240805	0.62	N	095570	1000	468 억	552284	N	N	0	N	N
47	20241122	110722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	20	2	0.43	64239300	13897	34.09	4610	4635	4605	5990	3230	4610	4622.53	1.22	2038	4660	4635	4595	4570	4530	4647	4582	468	1380	1000	3410	5	1	45252759	2095	12.97	0.50	12	0.03	357.00	9291.00	5320	20240103	-12.97	3980	20240805	16.33	5320	-12.97	20240103	3980	16.33	20240805	5320	-12.97	20240103	3980	16.33	20240805	0.62	N	095570	1000	468 억	552284	N	N	0	N	N
48	20241122	100736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	25	2	0.54	42688050	9241	22.67	4610	4635	4605	5990	3230	4610	4619.42	1.22	711	4660	4635	4595	4570	4530	4647	4582	468	1380	1000	3410	5	1	45252759	2097	12.98	0.50	12	0.02	357.00	9291.00	5320	20240103	-12.88	3980	20240805	16.46	5320	-12.88	20240103	3980	16.46	20240805	5320	-12.88	20240103	3980	16.46	20240805	0.62	N	095570	1000	468 억	552284	N	N	0	N	N
49	20241122	090730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	5	2	0.11	5758550	1249	3.06	4610	4630	4610	5990	3230	4610	4610.53	1.22	-450	4660	4635	4595	4570	4530	4647	4582	468	1380	1000	3410	5	1	45252759	2088	12.93	0.50	12	0.00	357.00	9291.00	5320	20240103	-13.25	3980	20240805	15.95	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3980	15.95	20240805	0.62	N	095570	1000	468 억	552284	N	N	0	N	N
50	20241121	160722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	5	2	0.11	186448860	40663	140.88	4605	4620	4555	5980	3225	4605	4585.22	1.23	-1411	4661	4632	4586	4557	4511	4647	4572	468	1375	1000	3400	5	1	45252759	2086	12.91	0.50	12	0.09	357.00	9291.00	5320	20240103	-13.35	3970	20231114	16.12	5320	-13.35	20240103	3980	15.83	20240805	5320	-13.35	20240103	3980	15.83	20240805	0.62	N	095570	1000	468 억	554710	N	N	7	N	N
51	20241121	150737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	-10	5	-0.22	155589450	33956	117.65	4605	4620	4555	5980	3225	4605	4582.09	1.23	-362	4661	4632	4586	4557	4511	4647	4572	468	1375	1000	3400	5	1	45252759	2079	12.87	0.49	12	0.08	357.00	9291.00	5320	20240103	-13.63	3970	20231114	15.74	5320	-13.63	20240103	3980	15.45	20240805	5320	-13.63	20240103	3980	15.45	20240805	0.62	N	095570	1000	468 억	554710	N	N	7	N	N
52	20241121	140738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-5	5	-0.11	134736150	29421	101.93	4605	4620	4555	5980	3225	4605	4579.59	1.23	895	4661	4632	4586	4557	4511	4647	4572	468	1375	1000	3400	5	1	45252759	2082	12.89	0.50	12	0.07	357.00	9291.00	5320	20240103	-13.53	3970	20231114	15.87	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.62	N	095570	1000	468 억	554710	N	N	7	N	N
53	20241121	130730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-15	5	-0.33	94672330	20713	71.76	4605	4605	4555	5980	3225	4605	4570.67	1.23	2267	4661	4632	4586	4557	4511	4647	4572	468	1375	1000	3400	5	1	45252759	2077	12.86	0.49	12	0.05	357.00	9291.00	5320	20240103	-13.72	3970	20231114	15.62	5320	-13.72	20240103	3980	15.33	20240805	5320	-13.72	20240103	3980	15.33	20240805	0.62	N	095570	1000	468 억	554710	N	N	7	N	N
54	20241121	120730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-15	5	-0.33	83259355	18226	63.15	4605	4605	4555	5980	3225	4605	4568.16	1.23	2085	4661	4632	4586	4557	4511	4647	4572	468	1375	1000	3400	5	1	45252759	2077	12.86	0.49	12	0.04	357.00	9291.00	5320	20240103	-13.72	3970	20231114	15.62	5320	-13.72	20240103	3980	15.33	20240805	5320	-13.72	20240103	3980	15.33	20240805	0.62	N	095570	1000	468 억	554710	N	N	7	N	N
55	20241121	110733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-25	5	-0.54	74766500	16372	56.72	4605	4605	4555	5980	3225	4605	4566.73	1.23	2810	4661	4632	4586	4557	4511	4647	4572	468	1375	1000	3400	5	1	45252759	2073	12.83	0.49	12	0.04	357.00	9291.00	5320	20240103	-13.91	3970	20231114	15.37	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3980	15.08	20240805	0.62	N	095570	1000	468 억	554710	N	N	7	N	N
56	20241121	100733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-15	5	-0.33	55714635	12203	42.28	4605	4605	4555	5980	3225	4605	4565.65	1.23	3783	4661	4632	4586	4557	4511	4647	4572	468	1375	1000	3400	5	1	45252759	2077	12.86	0.49	12	0.03	357.00	9291.00	5320	20240103	-13.72	3970	20231114	15.62	5320	-13.72	20240103	3980	15.33	20240805	5320	-13.72	20240103	3980	15.33	20240805	0.62	N	095570	1000	468 억	554710	N	N	7	N	N
57	20241121	090734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-5	5	-0.11	497290	108	0.37	4605	4605	4600	5980	3225	4605	4604.54	1.23	-14	4661	4632	4586	4557	4511	4647	4572	468	1375	1000	3400	5	1	45252759	2082	12.89	0.50	12	0.00	357.00	9291.00	5320	20240103	-13.53	3970	20231114	15.87	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.62	N	095570	1000	468 억	554710	N	N	7	N	N
58	20241120	160727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	20	2	0.44	131993415	28857	39.61	4580	4615	4540	5960	3210	4585	4573.94	1.23	487	4641	4612	4571	4542	4501	4627	4557	468	1375	1000	3390	5	1	45252759	2084	12.90	0.50	12	0.06	357.00	9291.00	5320	20240103	-13.44	3970	20231114	15.99	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3980	15.70	20240805	0.62	N	095570	1000	468 억	554546	N	N	7	N	N
59	20241120	150736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-5	5	-0.11	111871730	24484	33.61	4580	4615	4540	5960	3210	4585	4569.18	1.23	1483	4641	4612	4571	4542	4501	4627	4557	468	1375	1000	3390	5	1	45252759	2073	12.83	0.49	12	0.05	357.00	9291.00	5320	20240103	-13.91	3970	20231114	15.37	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3980	15.08	20240805	0.62	N	095570	1000	468 억	554546	N	N	0	N	N
60	20241120	140738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	0	3	0.00	86667900	18991	26.07	4580	4605	4540	5960	3210	4585	4563.63	1.23	1863	4641	4612	4571	4542	4501	4627	4557	468	1375	1000	3390	5	1	45252759	2075	12.84	0.49	12	0.04	357.00	9291.00	5320	20240103	-13.82	3970	20231114	15.49	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3980	15.20	20240805	0.62	N	095570	1000	468 억	554546	N	N	0	N	N
61	20241120	130740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	-10	5	-0.22	72293735	15855	21.77	4580	4605	4540	5960	3210	4585	4559.68	1.23	1279	4641	4612	4571	4542	4501	4627	4557	468	1375	1000	3390	5	1	45252759	2070	12.82	0.49	12	0.04	357.00	9291.00	5320	20240103	-14.00	3970	20231114	15.24	5320	-14.00	20240103	3980	14.95	20240805	5320	-14.00	20240103	3980	14.95	20240805	0.62	N	095570	1000	468 억	554546	N	N	0	N	N
62	20241120	120738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	0	3	0.00	69194415	15178	20.84	4580	4605	4540	5960	3210	4585	4558.86	1.23	1110	4641	4612	4571	4542	4501	4627	4557	468	1375	1000	3390	5	1	45252759	2075	12.84	0.49	12	0.03	357.00	9291.00	5320	20240103	-13.82	3970	20231114	15.49	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3980	15.20	20240805	0.62	N	095570	1000	468 억	554546	N	N	0	N	N
63	20241120	110740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-20	5	-0.44	54488760	11964	16.42	4580	4585	4540	5960	3210	4585	4554.39	1.23	1112	4641	4612	4571	4542	4501	4627	4557	468	1375	1000	3390	5	1	45252759	2066	12.79	0.49	12	0.03	357.00	9291.00	5320	20240103	-14.19	3970	20231114	14.99	5320	-14.19	20240103	3980	14.70	20240805	5320	-14.19	20240103	3980	14.70	20240805	0.62	N	095570	1000	468 억	554546	N	N	0	N	N
64	20241120	100739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-35	5	-0.76	49946880	10969	15.06	4580	4585	4540	5960	3210	4585	4553.46	1.23	1297	4641	4612	4571	4542	4501	4627	4557	468	1375	1000	3390	5	1	45252759	2059	12.75	0.49	12	0.02	357.00	9291.00	5320	20240103	-14.47	3970	20231114	14.61	5320	-14.47	20240103	3980	14.32	20240805	5320	-14.47	20240103	3980	14.32	20240805	0.62	N	095570	1000	468 억	554546	N	N	0	N	N
65	20241120	090737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	-10	5	-0.22	485475	106	0.15	4580	4580	4575	5960	3210	4585	4579.95	1.23	-5	4641	4612	4571	4542	4501	4627	4557	468	1375	1000	3390	5	1	45252759	2070	12.82	0.49	12	0.00	357.00	9291.00	5320	20240103	-14.00	3970	20231114	15.24	5320	-14.00	20240103	3980	14.95	20240805	5320	-14.00	20240103	3980	14.95	20240805	0.62	N	095570	1000	468 억	554546	N	N	0	N	N
66	20241119	160657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	10	2	0.22	331858020	72844	46.35	4575	4600	4530	5940	3205	4575	4555.74	1.19	19257	4668	4621	4568	4521	4468	4645	4545	468	1365	1000	3380	5	1	45252759	2075	12.84	0.49	12	0.16	357.00	9291.00	5320	20240103	-13.82	3970	20231114	15.49	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3980	15.20	20240805	0.62	N	095570	1000	468 억	539635	N	N	22	N	N
67	20241119	150709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	0	3	0.00	309342055	67923	43.22	4575	4600	4530	5940	3205	4575	4554.30	1.19	17434	4668	4621	4568	4521	4468	4645	4545	468	1365	1000	3380	5	1	45252759	2070	12.82	0.49	12	0.15	357.00	9291.00	5320	20240103	-14.00	3970	20231114	15.24	5320	-14.00	20240103	3980	14.95	20240805	5320	-14.00	20240103	3980	14.95	20240805	0.62	N	095570	1000	468 억	539635	N	N	22	N	N
68	20241119	140708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-5	5	-0.11	277253840	60900	38.75	4575	4600	4530	5940	3205	4575	4552.61	1.19	14107	4668	4621	4568	4521	4468	4645	4545	468	1365	1000	3380	5	1	45252759	2068	12.80	0.49	12	0.13	357.00	9291.00	5320	20240103	-14.10	3970	20231114	15.11	5320	-14.10	20240103	3980	14.82	20240805	5320	-14.10	20240103	3980	14.82	20240805	0.62	N	095570	1000	468 억	539635	N	N	22	N	N
69	20241119	130710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-20	5	-0.44	241464975	53062	33.77	4575	4600	4530	5940	3205	4575	4550.62	1.19	10409	4668	4621	4568	4521	4468	4645	4545	468	1365	1000	3380	5	1	45252759	2061	12.76	0.49	12	0.12	357.00	9291.00	5320	20240103	-14.38	3970	20231114	14.74	5320	-14.38	20240103	3980	14.45	20240805	5320	-14.38	20240103	3980	14.45	20240805	0.62	N	095570	1000	468 억	539635	N	N	22	N	N
70	20241119	120701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	-30	5	-0.66	206997030	45493	28.95	4575	4600	4530	5940	3205	4575	4550.09	1.19	5909	4668	4621	4568	4521	4468	4645	4545	468	1365	1000	3380	5	1	45252759	2057	12.73	0.49	12	0.10	357.00	9291.00	5320	20240103	-14.57	3970	20231114	14.48	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3980	14.20	20240805	0.62	N	095570	1000	468 억	539635	N	N	22	N	N
71	20241119	110711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-25	5	-0.55	177387625	38983	24.81	4575	4600	4530	5940	3205	4575	4550.38	1.19	1976	4668	4621	4568	4521	4468	4645	4545	468	1365	1000	3380	5	1	45252759	2059	12.75	0.49	12	0.09	357.00	9291.00	5320	20240103	-14.47	3970	20231114	14.61	5320	-14.47	20240103	3980	14.32	20240805	5320	-14.47	20240103	3980	14.32	20240805	0.62	N	095570	1000	468 억	539635	N	N	22	N	N
72	20241119	100730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	-20	5	-0.44	103636670	22814	14.52	4575	4600	4530	5940	3205	4575	4542.68	1.19	-2855	4668	4621	4568	4521	4468	4645	4545	468	1365	1000	3380	5	1	45252759	2061	12.76	0.49	12	0.05	357.00	9291.00	5320	20240103	-14.38	3970	20231114	14.74	5320	-14.38	20240103	3980	14.45	20240805	5320	-14.38	20240103	3980	14.45	20240805	0.62	N	095570	1000	468 억	539635	N	N	22	N	N
73	20241119	090723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	5	2	0.11	6562525	1435	0.91	4575	4600	4565	5940	3205	4575	4573.19	1.19	0	4668	4621	4568	4521	4468	4645	4545	468	1365	1000	3380	5	1	45252759	2073	12.83	0.49	12	0.00	357.00	9291.00	5320	20240103	-13.91	3970	20231114	15.37	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3980	15.08	20240805	0.62	N	095570	1000	468 억	539635	N	N	22	N	N
74	20241118	160701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	30	2	0.66	712450075	156554	174.40	4515	4615	4515	5900	3185	4545	4550.81	1.21	-9185	4661	4602	4536	4477	4411	4632	4507	468	1355	1000	3360	5	1	45252759	2070	12.82	0.49	12	0.35	357.00	9291.00	5320	20240103	-14.00	3970	20231114	15.24	5320	-14.00	20240103	3980	14.95	20240805	5320	-14.00	20240103	3980	14.95	20240805	0.62	N	095570	1000	468 억	547706	N	N	22	N	N
75	20241118	150708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	0	3	0.00	666364285	146465	163.16	4515	4615	4515	5900	3185	4545	4549.65	1.21	-7031	4661	4602	4536	4477	4411	4632	4507	468	1355	1000	3360	5	1	45252759	2057	12.73	0.49	12	0.32	357.00	9291.00	5320	20240103	-14.57	3970	20231114	14.48	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3980	14.20	20240805	0.62	N	095570	1000	468 억	547706	N	N	0	N	N
76	20241118	140711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	10	2	0.22	550813080	121045	134.85	4515	4615	4515	5900	3185	4545	4550.48	1.21	-2691	4661	4602	4536	4477	4411	4632	4507	468	1355	1000	3360	5	1	45252759	2061	12.76	0.49	12	0.27	357.00	9291.00	5320	20240103	-14.38	3970	20231114	14.74	5320	-14.38	20240103	3980	14.45	20240805	5320	-14.38	20240103	3980	14.45	20240805	0.62	N	095570	1000	468 억	547706	N	N	0	N	N
77	20241118	130708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	35	2	0.77	364050140	79988	89.11	4515	4615	4515	5900	3185	4545	4551.31	1.21	1248	4661	4602	4536	4477	4411	4632	4507	468	1355	1000	3360	5	1	45252759	2073	12.83	0.49	12	0.18	357.00	9291.00	5320	20240103	-13.91	3970	20231114	15.37	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3980	15.08	20240805	0.62	N	095570	1000	468 억	547706	N	N	0	N	N
78	20241118	120711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	30	2	0.66	347267415	76323	85.02	4515	4615	4515	5900	3185	4545	4549.97	1.21	4131	4661	4602	4536	4477	4411	4632	4507	468	1355	1000	3360	5	1	45252759	2070	12.82	0.49	12	0.17	357.00	9291.00	5320	20240103	-14.00	3970	20231114	15.24	5320	-14.00	20240103	3980	14.95	20240805	5320	-14.00	20240103	3980	14.95	20240805	0.62	N	095570	1000	468 억	547706	N	N	0	N	N
79	20241118	110710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	35	2	0.77	326670640	71831	80.02	4515	4615	4515	5900	3185	4545	4547.77	1.21	6925	4661	4602	4536	4477	4411	4632	4507	468	1355	1000	3360	5	1	45252759	2073	12.83	0.49	12	0.16	357.00	9291.00	5320	20240103	-13.91	3970	20231114	15.37	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3980	15.08	20240805	0.62	N	095570	1000	468 억	547706	N	N	0	N	N
80	20241118	100703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-10	5	-0.22	257148500	56615	63.07	4515	4615	4515	5900	3185	4545	4542.06	1.21	9836	4661	4602	4536	4477	4411	4632	4507	468	1355	1000	3360	5	1	45252759	2052	12.70	0.49	12	0.13	357.00	9291.00	5320	20240103	-14.76	3970	20231114	14.23	5320	-14.76	20240103	3980	13.94	20240805	5320	-14.76	20240103	3980	13.94	20240805	0.62	N	095570	1000	468 억	547706	N	N	0	N	N
81	20241118	090702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	0	3	0.00	741280	164	0.18	4515	4550	4515	5900	3185	4545	4520.00	1.21	-76	4661	4602	4536	4477	4411	4632	4507	468	1355	1000	3360	5	1	45252759	2057	12.73	0.49	12	0.00	357.00	9291.00	5320	20240103	-14.57	3970	20231114	14.48	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3980	14.20	20240805	0.62	N	095570	1000	468 억	547706	N	N	0	N	N
82	20241115	160723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	5	2	0.11	400823610	88853	61.57	4475	4595	4470	5900	3180	4540	4511.00	1.21	-1613	4616	4577	4516	4477	4416	4597	4497	468	1360	1000	3350	5	1	45252759	2057	12.73	0.49	12	0.20	357.00	9291.00	5320	20240103	-14.57	3970	20231114	14.48	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3980	14.20	20240805	0.63	N	095570	1000	468 억	549705	N	N	0	N	N
83	20241115	150744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	-15	5	-0.33	356732830	79114	54.82	4475	4595	4470	5900	3180	4540	4509.10	1.21	159	4616	4577	4516	4477	4416	4597	4497	468	1360	1000	3350	5	1	45252759	2048	12.68	0.49	12	0.17	357.00	9291.00	5320	20240103	-14.94	3970	20231114	13.98	5320	-14.94	20240103	3980	13.69	20240805	5320	-14.94	20240103	3980	13.69	20240805	0.63	N	095570	1000	468 억	549705	N	N	0	N	N
84	20241115	140736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	-25	5	-0.55	242920695	53860	37.32	4475	4595	4470	5900	3180	4540	4510.22	1.21	-3547	4616	4577	4516	4477	4416	4597	4497	468	1360	1000	3350	5	1	45252759	2043	12.65	0.49	12	0.12	357.00	9291.00	5320	20240103	-15.13	3970	20231114	13.73	5320	-15.13	20240103	3980	13.44	20240805	5320	-15.13	20240103	3980	13.44	20240805	0.63	N	095570	1000	468 억	549705	N	N	0	N	N
85	20241115	130738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	-20	5	-0.44	165237455	36681	25.42	4475	4595	4470	5900	3180	4540	4504.71	1.21	-5907	4616	4577	4516	4477	4416	4597	4497	468	1360	1000	3350	5	1	45252759	2045	12.66	0.49	12	0.08	357.00	9291.00	5320	20240103	-15.04	3970	20231114	13.85	5320	-15.04	20240103	3980	13.57	20240805	5320	-15.04	20240103	3980	13.57	20240805	0.63	N	095570	1000	468 억	549705	N	N	0	N	N
86	20241115	120742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-35	5	-0.77	139610320	31001	21.48	4475	4595	4470	5900	3180	4540	4503.41	1.21	-4699	4616	4577	4516	4477	4416	4597	4497	468	1360	1000	3350	5	1	45252759	2039	12.62	0.48	12	0.07	357.00	9291.00	5320	20240103	-15.32	3970	20231114	13.48	5320	-15.32	20240103	3980	13.19	20240805	5320	-15.32	20240103	3980	13.19	20240805	0.63	N	095570	1000	468 억	549705	N	N	0	N	N
87	20241115	110722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	-45	5	-0.99	113334745	25162	17.44	4475	4595	4470	5900	3180	4540	4504.20	1.21	-3692	4616	4577	4516	4477	4416	4597	4497	468	1360	1000	3350	5	1	45252759	2034	12.59	0.48	12	0.06	357.00	9291.00	5320	20240103	-15.51	3970	20231114	13.22	5320	-15.51	20240103	3980	12.94	20240805	5320	-15.51	20240103	3980	12.94	20240805	0.63	N	095570	1000	468 억	549705	N	N	0	N	N
88	20241115	100722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-35	5	-0.77	93070190	20660	14.32	4475	4595	4470	5900	3180	4540	4504.85	1.21	-3490	4616	4577	4516	4477	4416	4597	4497	468	1360	1000	3350	5	1	45252759	2039	12.62	0.48	12	0.05	357.00	9291.00	5320	20240103	-15.32	3970	20231114	13.48	5320	-15.32	20240103	3980	13.19	20240805	5320	-15.32	20240103	3980	13.19	20240805	0.63	N	095570	1000	468 억	549705	N	N	0	N	N
89	20241115	090706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-35	5	-0.77	4369630	969	0.67	4475	4595	4475	5900	3180	4540	4509.39	1.21	-533	4616	4577	4516	4477	4416	4597	4497	468	1360	1000	3350	5	1	45252759	2039	12.62	0.48	12	0.00	357.00	9291.00	5320	20240103	-15.32	3970	20231114	13.48	5320	-15.32	20240103	3980	13.19	20240805	5320	-15.32	20240103	3980	13.19	20240805	0.63	N	095570	1000	468 억	549705	N	N	0	N	N
90	20241114	160716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-90	5	-1.97	588769975	131321	99.67	4510	4555	4455	5920	3195	4560	4483.44	1.31	-45813	4713	4636	4548	4471	4383	4675	4510	468	1360	1000	3370	5	1	45252759	2023	12.52	0.48	12	0.29	357.00	9291.00	5320	20240103	-15.98	3970	20231114	12.59	5320	-15.98	20240103	3980	12.31	20240805	5320	-15.98	20240103	3970	12.59	20231114	0.63	N	095570	1000	468 억	591955	N	N	0	N	N
91	20241114	150721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-90	5	-1.97	510458365	113824	86.39	4510	4555	4455	5920	3195	4560	4484.63	1.31	-43957	4713	4636	4548	4471	4383	4675	4510	468	1360	1000	3370	5	1	45252759	2023	12.52	0.48	12	0.25	357.00	9291.00	5320	20240103	-15.98	3970	20231114	12.59	5320	-15.98	20240103	3980	12.31	20240805	5320	-15.98	20240103	3970	12.59	20231114	0.63	N	095570	1000	468 억	591955	N	N	0	N	N
92	20241114	140715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-70	5	-1.54	444408575	99056	75.18	4510	4555	4455	5920	3195	4560	4486.44	1.31	-35946	4713	4636	4548	4471	4383	4675	4510	468	1360	1000	3370	5	1	45252759	2032	12.58	0.48	12	0.22	357.00	9291.00	5320	20240103	-15.60	3970	20231114	13.10	5320	-15.60	20240103	3980	12.81	20240805	5320	-15.60	20240103	3970	13.10	20231114	0.63	N	095570	1000	468 억	591955	N	N	0	N	N
93	20241114	130717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-100	5	-2.19	418236695	93194	70.73	4510	4555	4455	5920	3195	4560	4487.81	1.31	-31322	4713	4636	4548	4471	4383	4675	4510	468	1360	1000	3370	5	1	45252759	2018	12.49	0.48	12	0.21	357.00	9291.00	5320	20240103	-16.17	3970	20231114	12.34	5320	-16.17	20240103	3980	12.06	20240805	5320	-16.17	20240103	3970	12.34	20231114	0.63	N	095570	1000	468 억	591955	N	N	0	N	N
94	20241114	120715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-80	5	-1.75	282275005	62821	47.68	4510	4555	4465	5920	3195	4560	4493.32	1.31	-26003	4713	4636	4548	4471	4383	4675	4510	468	1360	1000	3370	5	1	45252759	2027	12.55	0.48	12	0.14	357.00	9291.00	5320	20240103	-15.79	3970	20231114	12.85	5320	-15.79	20240103	3980	12.56	20240805	5320	-15.79	20240103	3970	12.85	20231114	0.63	N	095570	1000	468 억	591955	N	N	0	N	N
95	20241114	110716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	-65	5	-1.43	114033485	25328	19.22	4510	4555	4480	5920	3195	4560	4502.27	1.31	-8363	4713	4636	4548	4471	4383	4675	4510	468	1360	1000	3370	5	1	45252759	2034	12.59	0.48	12	0.06	357.00	9291.00	5320	20240103	-15.51	3970	20231114	13.22	5320	-15.51	20240103	3980	12.94	20240805	5320	-15.51	20240103	3970	13.22	20231114	0.63	N	095570	1000	468 억	591955	N	N	0	N	N
96	20241114	100736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	-40	5	-0.88	4734225	1045	0.79	4510	4555	4510	5920	3195	4560	4530.36	1.31	-321	4713	4636	4548	4471	4383	4675	4510	468	1360	1000	3370	5	1	45252759	2045	12.66	0.49	12	0.00	357.00	9291.00	5320	20240103	-15.04	3970	20231114	13.85	5320	-15.04	20240103	3980	13.57	20240805	5320	-15.04	20240103	3970	13.85	20231114	0.63	N	095570	1000	468 억	591955	N	N	0	N	N
97	20241114	090711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	0	3	0.00	0	0	0.00	0	0	0	5920	3195	4560	0.00	1.31	0	4713	4636	4548	4471	4383	4675	4510	468	1360	1000	3370	5	1	45252759	2064	12.77	0.49	12	0.00	357.00	9291.00	5320	20240103	-14.29	3970	20231114	14.86	5320	-14.29	20240103	3980	14.57	20240805	5320	-14.29	20240103	3970	14.86	20231114	0.63	N	095570	1000	468 억	591955	N	N	0	N	N
98	20241112	160652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	-80	5	-1.72	558362055	121615	99.34	4630	4725	4540	6050	3260	4655	4591.23	1.31	-6554	4885	4770	4705	4590	4525	4737	4557	468	1395	1000	3440	5	1	45252759	2070	12.82	0.49	12	0.27	357.00	9291.00	5320	20240103	-14.00	3940	20231103	16.12	5320	-14.00	20240103	3980	14.95	20240805	5320	-14.00	20240103	3970	15.24	20231114	0.63	N	095570	1000	468 억	594225	N	N	3	N	N
99	20241112	150656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	-110	5	-2.36	530972360	115605	94.43	4630	4725	4545	6050	3260	4655	4592.99	1.31	-4918	4885	4770	4705	4590	4525	4737	4557	468	1395	1000	3440	5	1	45252759	2057	12.73	0.49	12	0.26	357.00	9291.00	5320	20240103	-14.57	3940	20231103	15.36	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3970	14.48	20231114	0.63	N	095570	1000	468 억	594225	N	N	15	N	N
100	20241112	140703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	-95	5	-2.04	451780225	98240	80.25	4630	4725	4560	6050	3260	4655	4598.74	1.31	1503	4885	4770	4705	4590	4525	4737	4557	468	1395	1000	3440	5	1	45252759	2064	12.77	0.49	12	0.22	357.00	9291.00	5320	20240103	-14.29	3940	20231103	15.74	5320	-14.29	20240103	3980	14.57	20240805	5320	-14.29	20240103	3970	14.86	20231114	0.63	N	095570	1000	468 억	594225	N	N	15	N	N
101	20241112	130700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-25	5	-0.54	391305660	85026	69.45	4630	4725	4570	6050	3260	4655	4602.19	1.31	3145	4885	4770	4705	4590	4525	4737	4557	468	1395	1000	3440	5	1	45252759	2095	12.97	0.50	12	0.19	357.00	9291.00	5320	20240103	-12.97	3940	20231103	17.51	5320	-12.97	20240103	3980	16.33	20240805	5320	-12.97	20240103	3970	16.62	20231114	0.63	N	095570	1000	468 억	594225	N	N	15	N	N
102	20241112	120658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4620	-35	5	-0.75	279075965	60561	49.47	4630	4725	4570	6050	3260	4655	4608.18	1.31	-8270	4885	4770	4705	4590	4525	4737	4557	468	1395	1000	3440	5	1	45252759	2091	12.94	0.50	12	0.13	357.00	9291.00	5320	20240103	-13.16	3940	20231103	17.26	5320	-13.16	20240103	3980	16.08	20240805	5320	-13.16	20240103	3970	16.37	20231114	0.63	N	095570	1000	468 억	594225	N	N	15	N	N
103	20241112	110657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-20	5	-0.43	115223615	24937	20.37	4630	4725	4595	6050	3260	4655	4620.59	1.31	-12185	4885	4770	4705	4590	4525	4737	4557	468	1395	1000	3440	5	1	45252759	2097	12.98	0.50	12	0.06	357.00	9291.00	5320	20240103	-12.88	3940	20231103	17.64	5320	-12.88	20240103	3980	16.46	20240805	5320	-12.88	20240103	3970	16.75	20231114	0.63	N	095570	1000	468 억	594225	N	N	15	N	N
104	20241112	100656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-40	5	-0.86	101594690	21991	17.96	4630	4725	4595	6050	3260	4655	4619.83	1.31	-10741	4885	4770	4705	4590	4525	4737	4557	468	1395	1000	3440	5	1	45252759	2088	12.93	0.50	12	0.05	357.00	9291.00	5320	20240103	-13.25	3940	20231103	17.13	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3970	16.25	20231114	0.63	N	095570	1000	468 억	594225	N	N	15	N	N
105	20241112	090655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-25	5	-0.54	16257180	3499	2.86	4630	4725	4630	6050	3260	4655	4646.24	1.31	-607	4885	4770	4705	4590	4525	4737	4557	468	1395	1000	3440	5	1	45252759	2095	12.97	0.50	12	0.01	357.00	9291.00	5320	20240103	-12.97	3940	20231103	17.51	5320	-12.97	20240103	3980	16.33	20240805	5320	-12.97	20240103	3970	16.62	20231114	0.63	N	095570	1000	468 억	594225	N	N	15	N	N
106	20241111	160651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-125	5	-2.62	574262240	122420	169.96	4740	4820	4640	6210	3350	4780	4691.00	1.34	-10631	4873	4826	4773	4726	4673	4850	4750	468	1430	1000	3530	5	1	45252759	2107	13.04	0.50	12	0.27	357.00	9291.00	5320	20240103	-12.50	3905	20231102	19.21	5320	-12.50	20240103	3980	16.96	20240805	5320	-12.50	20240103	3970	17.25	20231114	0.64	N	095570	1000	468 억	605124	N	N	15	N	N
107	20241111	150711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4660	-120	5	-2.51	544101705	115944	160.97	4740	4820	4640	6210	3350	4780	4692.80	1.34	-8945	4873	4826	4773	4726	4673	4850	4750	468	1430	1000	3530	5	1	45252759	2109	13.05	0.50	12	0.26	357.00	9291.00	5320	20240103	-12.41	3905	20231102	19.33	5320	-12.41	20240103	3980	17.09	20240805	5320	-12.41	20240103	3970	17.38	20231114	0.64	N	095570	1000	468 억	605124	N	N	37	N	N
108	20241111	140702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	-110	5	-2.30	385686145	81948	113.77	4740	4820	4665	6210	3350	4780	4706.47	1.34	-4570	4873	4826	4773	4726	4673	4850	4750	468	1430	1000	3530	5	1	45252759	2113	13.08	0.50	12	0.18	357.00	9291.00	5320	20240103	-12.22	3905	20231102	19.59	5320	-12.22	20240103	3980	17.34	20240805	5320	-12.22	20240103	3970	17.63	20231114	0.64	N	095570	1000	468 억	605124	N	N	37	N	N
109	20241111	130658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	-85	5	-1.78	342423080	72701	100.93	4740	4820	4680	6210	3350	4780	4710.02	1.34	-4361	4873	4826	4773	4726	4673	4850	4750	468	1430	1000	3530	5	1	45252759	2125	13.15	0.51	12	0.16	357.00	9291.00	5320	20240103	-11.75	3905	20231102	20.23	5320	-11.75	20240103	3980	17.96	20240805	5320	-11.75	20240103	3970	18.26	20231114	0.64	N	095570	1000	468 억	605124	N	N	37	N	N
110	20241111	120656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	-55	5	-1.15	150591250	31847	44.21	4740	4820	4705	6210	3350	4780	4728.58	1.34	-6589	4873	4826	4773	4726	4673	4850	4750	468	1430	1000	3530	5	1	45252759	2138	13.24	0.51	12	0.07	357.00	9291.00	5320	20240103	-11.18	3905	20231102	21.00	5320	-11.18	20240103	3980	18.72	20240805	5320	-11.18	20240103	3970	19.02	20231114	0.64	N	095570	1000	468 억	605124	N	N	37	N	N
111	20241111	110653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4715	-65	5	-1.36	111782610	23609	32.78	4740	4820	4705	6210	3350	4780	4734.74	1.34	-7421	4873	4826	4773	4726	4673	4850	4750	468	1430	1000	3530	5	1	45252759	2134	13.21	0.51	12	0.05	357.00	9291.00	5320	20240103	-11.37	3905	20231102	20.74	5320	-11.37	20240103	3980	18.47	20240805	5320	-11.37	20240103	3970	18.77	20231114	0.64	N	095570	1000	468 억	605124	N	N	37	N	N
112	20241111	100651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4710	-70	5	-1.46	82062235	17330	24.06	4740	4820	4705	6210	3350	4780	4735.27	1.34	-3999	4873	4826	4773	4726	4673	4850	4750	468	1430	1000	3530	5	1	45252759	2131	13.19	0.51	12	0.04	357.00	9291.00	5320	20240103	-11.47	3905	20231102	20.61	5320	-11.47	20240103	3980	18.34	20240805	5320	-11.47	20240103	3970	18.64	20231114	0.64	N	095570	1000	468 억	605124	N	N	37	N	N
113	20241111	090649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	-5	5	-0.10	1735365	366	0.51	4740	4775	4740	6210	3350	4780	4741.33	1.34	-50	4873	4826	4773	4726	4673	4850	4750	468	1430	1000	3530	5	1	45252759	2161	13.38	0.51	12	0.00	357.00	9291.00	5320	20240103	-10.24	3905	20231102	22.28	5320	-10.24	20240103	3980	19.97	20240805	5320	-10.24	20240103	3970	20.28	20231114	0.64	N	095570	1000	468 억	605124	N	N	37	N	N
114	20241108	160644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	0	3	0.00	341923930	72028	68.70	4740	4820	4720	6210	3350	4780	4747.10	1.40	-22470	4866	4822	4766	4722	4666	4845	4745	468	1430	1000	3530	5	1	45252759	2163	13.39	0.51	12	0.16	357.00	9291.00	5320	20240103	-10.15	3850	20231101	24.16	5320	-10.15	20240103	3980	20.10	20240805	5320	-10.15	20240103	3970	20.40	20231114	0.64	N	095570	1000	468 억	633506	N	N	37	N	N
115	20241108	150652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-45	5	-0.94	326490765	68791	65.61	4740	4820	4720	6210	3350	4780	4746.12	1.40	-20860	4866	4822	4766	4722	4666	4845	4745	468	1430	1000	3530	5	1	45252759	2143	13.26	0.51	12	0.15	357.00	9291.00	5320	20240103	-11.00	3850	20231101	22.99	5320	-11.00	20240103	3980	18.97	20240805	5320	-11.00	20240103	3970	19.27	20231114	0.64	N	095570	1000	468 억	633506	N	N	49	N	N
116	20241108	140650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-30	5	-0.63	292212570	61565	58.72	4740	4820	4720	6210	3350	4780	4746.41	1.40	-20947	4866	4822	4766	4722	4666	4845	4745	468	1430	1000	3530	5	1	45252759	2150	13.31	0.51	12	0.14	357.00	9291.00	5320	20240103	-10.71	3850	20231101	23.38	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3970	19.65	20231114	0.64	N	095570	1000	468 억	633506	N	N	49	N	N
117	20241108	130652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-40	5	-0.84	218187015	45903	43.78	4740	4820	4725	6210	3350	4780	4753.22	1.40	-15962	4866	4822	4766	4722	4666	4845	4745	468	1430	1000	3530	5	1	45252759	2145	13.28	0.51	12	0.10	357.00	9291.00	5320	20240103	-10.90	3850	20231101	23.12	5320	-10.90	20240103	3980	19.10	20240805	5320	-10.90	20240103	3970	19.40	20231114	0.64	N	095570	1000	468 억	633506	N	N	49	N	N
118	20241108	120651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-30	5	-0.63	200653750	42204	40.26	4740	4820	4725	6210	3350	4780	4754.38	1.40	-14203	4866	4822	4766	4722	4666	4845	4745	468	1430	1000	3530	5	1	45252759	2150	13.31	0.51	12	0.09	357.00	9291.00	5320	20240103	-10.71	3850	20231101	23.38	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3970	19.65	20231114	0.64	N	095570	1000	468 억	633506	N	N	49	N	N
119	20241108	110651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-40	5	-0.84	189335895	39813	37.97	4740	4820	4725	6210	3350	4780	4755.63	1.40	-14249	4866	4822	4766	4722	4666	4845	4745	468	1430	1000	3530	5	1	45252759	2145	13.28	0.51	12	0.09	357.00	9291.00	5320	20240103	-10.90	3850	20231101	23.12	5320	-10.90	20240103	3980	19.10	20240805	5320	-10.90	20240103	3970	19.40	20231114	0.64	N	095570	1000	468 억	633506	N	N	49	N	N
120	20241108	100701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-25	5	-0.52	102686495	21539	20.54	4740	4820	4725	6210	3350	4780	4767.47	1.40	-7686	4866	4822	4766	4722	4666	4845	4745	468	1430	1000	3530	5	1	45252759	2152	13.32	0.51	12	0.05	357.00	9291.00	5320	20240103	-10.62	3850	20231101	23.51	5320	-10.62	20240103	3980	19.47	20240805	5320	-10.62	20240103	3970	19.77	20231114	0.64	N	095570	1000	468 억	633506	N	N	49	N	N
121	20241108	090645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	10	2	0.21	6475410	1352	1.29	4740	4820	4740	6210	3350	4780	4789.53	1.40	26	4866	4822	4766	4722	4666	4845	4745	468	1430	1000	3530	5	1	45252759	2168	13.42	0.52	12	0.00	357.00	9291.00	5320	20240103	-9.96	3850	20231101	24.42	5320	-9.96	20240103	3980	20.35	20240805	5320	-9.96	20240103	3970	20.65	20231114	0.64	N	095570	1000	468 억	633506	N	N	49	N	N
122	20241107	160647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	20	2	0.42	497937380	104503	141.42	4710	4810	4710	6180	3335	4760	4764.45	1.32	44733	4813	4786	4738	4711	4663	4762	4687	468	1420	1000	3520	5	1	45252759	2163	13.39	0.51	12	0.23	357.00	9291.00	5320	20240103	-10.15	3850	20231101	24.16	5320	-10.15	20240103	3980	20.10	20240805	5320	-10.15	20240103	3970	20.40	20231114	0.64	N	095570	1000	468 억	595874	N	N	49	N	N
123	20241107	150648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-5	5	-0.11	449942125	94438	127.80	4710	4810	4710	6180	3335	4760	4764.42	1.32	45252	4813	4786	4738	4711	4663	4762	4687	468	1420	1000	3520	5	1	45252759	2152	13.32	0.51	12	0.21	357.00	9291.00	5320	20240103	-10.62	3850	20231101	23.51	5320	-10.62	20240103	3980	19.47	20240805	5320	-10.62	20240103	3970	19.77	20231114	0.64	N	095570	1000	468 억	595874	N	N	68	N	N
124	20241107	140650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	20	2	0.42	411008510	86267	116.75	4710	4810	4710	6180	3335	4760	4764.38	1.32	45586	4813	4786	4738	4711	4663	4762	4687	468	1420	1000	3520	5	1	45252759	2163	13.39	0.51	12	0.19	357.00	9291.00	5320	20240103	-10.15	3850	20231101	24.16	5320	-10.15	20240103	3980	20.10	20240805	5320	-10.15	20240103	3970	20.40	20231114	0.64	N	095570	1000	468 억	595874	N	N	68	N	N
125	20241107	130651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	35	2	0.74	395548415	83033	112.37	4710	4810	4710	6180	3335	4760	4763.75	1.32	45717	4813	4786	4738	4711	4663	4762	4687	468	1420	1000	3520	5	1	45252759	2170	13.43	0.52	12	0.18	357.00	9291.00	5320	20240103	-9.87	3850	20231101	24.55	5320	-9.87	20240103	3980	20.48	20240805	5320	-9.87	20240103	3970	20.78	20231114	0.64	N	095570	1000	468 억	595874	N	N	68	N	N
126	20241107	120649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	35	2	0.74	373472145	78429	106.14	4710	4810	4710	6180	3335	4760	4761.91	1.32	41873	4813	4786	4738	4711	4663	4762	4687	468	1420	1000	3520	5	1	45252759	2170	13.43	0.52	12	0.17	357.00	9291.00	5320	20240103	-9.87	3850	20231101	24.55	5320	-9.87	20240103	3980	20.48	20240805	5320	-9.87	20240103	3970	20.78	20231114	0.64	N	095570	1000	468 억	595874	N	N	68	N	N
127	20241107	110647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	30	2	0.63	308913780	64968	87.92	4710	4795	4710	6180	3335	4760	4754.86	1.32	33659	4813	4786	4738	4711	4663	4762	4687	468	1420	1000	3520	5	1	45252759	2168	13.42	0.52	12	0.14	357.00	9291.00	5320	20240103	-9.96	3850	20231101	24.42	5320	-9.96	20240103	3980	20.35	20240805	5320	-9.96	20240103	3970	20.65	20231114	0.64	N	095570	1000	468 억	595874	N	N	68	N	N
128	20241107	100648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	0	3	0.00	147163640	31104	42.09	4710	4775	4710	6180	3335	4760	4731.34	1.32	16445	4813	4786	4738	4711	4663	4762	4687	468	1420	1000	3520	5	1	45252759	2154	13.33	0.51	12	0.07	357.00	9291.00	5320	20240103	-10.53	3850	20231101	23.64	5320	-10.53	20240103	3980	19.60	20240805	5320	-10.53	20240103	3970	19.90	20231114	0.64	N	095570	1000	468 억	595874	N	N	68	N	N
129	20241107	090647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	0	3	0.00	1368955	288	0.39	4710	4775	4710	6180	3335	4760	4753.27	1.32	177	4813	4786	4738	4711	4663	4762	4687	468	1420	1000	3520	5	1	45252759	2154	13.33	0.51	12	0.00	357.00	9291.00	5320	20240103	-10.53	3850	20231101	23.64	5320	-10.53	20240103	3980	19.60	20240805	5320	-10.53	20240103	3970	19.90	20231114	0.64	N	095570	1000	468 억	595874	N	N	68	N	N
130	20241106	160652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	35	2	0.74	348295520	73872	58.31	4765	4765	4690	6140	3310	4725	4714.84	1.31	-7511	5005	4865	4785	4645	4565	4825	4605	468	1415	1000	3490	5	1	45252759	2154	13.33	0.51	12	0.16	357.00	9291.00	5320	20240103	-10.53	3790	20231030	25.59	5320	-10.53	20240103	3980	19.60	20240805	5320	-10.53	20240103	3970	19.90	20231114	0.64	N	095570	1000	468 억	594268	N	N	68	N	N
131	20241106	150712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	-5	5	-0.11	328823940	69764	55.07	4765	4765	4690	6140	3310	4725	4713.38	1.31	-7970	5005	4865	4785	4645	4565	4825	4605	468	1415	1000	3490	5	1	45252759	2136	13.22	0.51	12	0.15	357.00	9291.00	5320	20240103	-11.28	3790	20231030	24.54	5320	-11.28	20240103	3980	18.59	20240805	5320	-11.28	20240103	3970	18.89	20231114	0.64	N	095570	1000	468 억	594268	N	N	4	N	N
132	20241106	140705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-25	5	-0.53	287103025	60926	48.09	4765	4765	4690	6140	3310	4725	4712.32	1.31	-11113	5005	4865	4785	4645	4565	4825	4605	468	1415	1000	3490	5	1	45252759	2127	13.17	0.51	12	0.13	357.00	9291.00	5320	20240103	-11.65	3790	20231030	24.01	5320	-11.65	20240103	3980	18.09	20240805	5320	-11.65	20240103	3970	18.39	20231114	0.64	N	095570	1000	468 억	594268	N	N	4	N	N
133	20241106	130714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	-30	5	-0.63	266888155	56626	44.70	4765	4765	4690	6140	3310	4725	4713.17	1.31	-9451	5005	4865	4785	4645	4565	4825	4605	468	1415	1000	3490	5	1	45252759	2125	13.15	0.51	12	0.13	357.00	9291.00	5320	20240103	-11.75	3790	20231030	23.88	5320	-11.75	20240103	3980	17.96	20240805	5320	-11.75	20240103	3970	18.26	20231114	0.64	N	095570	1000	468 억	594268	N	N	4	N	N
134	20241106	120650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	5	2	0.11	224504370	47611	37.58	4765	4765	4695	6140	3310	4725	4715.39	1.31	-5749	5005	4865	4785	4645	4565	4825	4605	468	1415	1000	3490	5	1	45252759	2140	13.25	0.51	12	0.11	357.00	9291.00	5320	20240103	-11.09	3790	20231030	24.80	5320	-11.09	20240103	3980	18.84	20240805	5320	-11.09	20240103	3970	19.14	20231114	0.64	N	095570	1000	468 억	594268	N	N	4	N	N
135	20241106	110655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4715	-10	5	-0.21	180114850	38184	30.14	4765	4765	4695	6140	3310	4725	4717.02	1.31	-4801	5005	4865	4785	4645	4565	4825	4605	468	1415	1000	3490	5	1	45252759	2134	13.21	0.51	12	0.08	357.00	9291.00	5320	20240103	-11.37	3790	20231030	24.41	5320	-11.37	20240103	3980	18.47	20240805	5320	-11.37	20240103	3970	18.77	20231114	0.64	N	095570	1000	468 억	594268	N	N	4	N	N
136	20241106	100659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4710	-15	5	-0.32	87619975	18536	14.63	4765	4765	4710	6140	3310	4725	4727.02	1.31	-5094	5005	4865	4785	4645	4565	4825	4605	468	1415	1000	3490	5	1	45252759	2131	13.19	0.51	12	0.04	357.00	9291.00	5320	20240103	-11.47	3790	20231030	24.27	5320	-11.47	20240103	3980	18.34	20240805	5320	-11.47	20240103	3970	18.64	20231114	0.64	N	095570	1000	468 억	594268	N	N	4	N	N
137	20241106	090654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	10	2	0.21	11293535	2379	1.88	4765	4765	4730	6140	3310	4725	4747.18	1.31	-260	5005	4865	4785	4645	4565	4825	4605	468	1415	1000	3490	5	1	45252759	2143	13.26	0.51	12	0.01	357.00	9291.00	5320	20240103	-11.00	3790	20231030	24.93	5320	-11.00	20240103	3980	18.97	20240805	5320	-11.00	20240103	3970	19.27	20231114	0.64	N	095570	1000	468 억	594268	N	N	4	N	N
138	20241105	160635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	-80	5	-1.66	602277690	126688	117.56	4825	4925	4705	6240	3365	4805	4754.12	1.32	-3292	4961	4882	4816	4737	4671	4850	4705	468	1435	1000	3550	5	1	45252759	2138	13.24	0.51	12	0.28	357.00	9291.00	5320	20240103	-11.18	3735	20231027	26.51	5320	-11.18	20240103	3980	18.72	20240805	5320	-11.18	20240103	3970	19.02	20231114	0.64	N	095570	1000	468 억	598073	N	N	4	N	N
139	20241105	150647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-55	5	-1.14	586777235	123409	114.51	4825	4925	4705	6240	3365	4805	4754.74	1.32	-2586	4961	4882	4816	4737	4671	4850	4705	468	1435	1000	3550	5	1	45252759	2150	13.31	0.51	12	0.27	357.00	9291.00	5320	20240103	-10.71	3735	20231027	27.18	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3970	19.65	20231114	0.64	N	095570	1000	468 억	598073	N	N	3	N	N
140	20241105	140644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	-75	5	-1.56	560490630	117855	109.36	4825	4925	4705	6240	3365	4805	4755.76	1.32	-2059	4961	4882	4816	4737	4671	4850	4705	468	1435	1000	3550	5	1	45252759	2140	13.25	0.51	12	0.26	357.00	9291.00	5320	20240103	-11.09	3735	20231027	26.64	5320	-11.09	20240103	3980	18.84	20240805	5320	-11.09	20240103	3970	19.14	20231114	0.64	N	095570	1000	468 억	598073	N	N	3	N	N
141	20241105	130647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-70	5	-1.46	522000755	109726	101.82	4825	4925	4705	6240	3365	4805	4757.31	1.32	1935	4961	4882	4816	4737	4671	4850	4705	468	1435	1000	3550	5	1	45252759	2143	13.26	0.51	12	0.24	357.00	9291.00	5320	20240103	-11.00	3735	20231027	26.77	5320	-11.00	20240103	3980	18.97	20240805	5320	-11.00	20240103	3970	19.27	20231114	0.64	N	095570	1000	468 억	598073	N	N	3	N	N
142	20241105	120642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	-85	5	-1.77	496075835	104254	96.74	4825	4925	4705	6240	3365	4805	4758.34	1.32	2737	4961	4882	4816	4737	4671	4850	4705	468	1435	1000	3550	5	1	45252759	2136	13.22	0.51	12	0.23	357.00	9291.00	5320	20240103	-11.28	3735	20231027	26.37	5320	-11.28	20240103	3980	18.59	20240805	5320	-11.28	20240103	3970	18.89	20231114	0.64	N	095570	1000	468 억	598073	N	N	3	N	N
143	20241105	110633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-70	5	-1.46	436060560	91524	84.93	4825	4925	4710	6240	3365	4805	4764.44	1.32	265	4961	4882	4816	4737	4671	4850	4705	468	1435	1000	3550	5	1	45252759	2143	13.26	0.51	12	0.20	357.00	9291.00	5320	20240103	-11.00	3735	20231027	26.77	5320	-11.00	20240103	3980	18.97	20240805	5320	-11.00	20240103	3970	19.27	20231114	0.64	N	095570	1000	468 억	598073	N	N	3	N	N
144	20241105	100641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-65	5	-1.35	310913030	65031	60.34	4825	4925	4715	6240	3365	4805	4781.00	1.32	-2190	4961	4882	4816	4737	4671	4850	4705	468	1435	1000	3550	5	1	45252759	2145	13.28	0.51	12	0.14	357.00	9291.00	5320	20240103	-10.90	3735	20231027	26.91	5320	-10.90	20240103	3980	19.10	20240805	5320	-10.90	20240103	3970	19.40	20231114	0.64	N	095570	1000	468 억	598073	N	N	3	N	N
145	20241105	090638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	-5	5	-0.10	3158770	656	0.61	4825	4825	4800	6240	3365	4805	4815.20	1.32	-229	4961	4882	4816	4737	4671	4850	4705	468	1435	1000	3550	5	1	45252759	2172	13.45	0.52	12	0.00	357.00	9291.00	5320	20240103	-9.77	3735	20231027	28.51	5320	-9.77	20240103	3980	20.60	20240805	5320	-9.77	20240103	3970	20.91	20231114	0.64	N	095570	1000	468 억	598073	N	N	3	N	N
146	20241104	160635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	-15	5	-0.31	516099535	107768	150.06	4820	4895	4750	6260	3375	4820	4788.98	1.34	-5677	4926	4872	4846	4792	4766	4860	4780	468	1440	1000	3560	5	1	45252759	2174	13.46	0.52	12	0.24	357.00	9291.00	5320	20240103	-9.68	3735	20231027	28.65	5320	-9.68	20240103	3980	20.73	20240805	5320	-9.68	20240103	3970	21.03	20231114	0.64	N	095570	1000	468 억	604430	N	N	3	N	N
147	20241104	150646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	-20	5	-0.41	506929795	105857	147.39	4820	4895	4750	6260	3375	4820	4788.81	1.34	-5006	4926	4872	4846	4792	4766	4860	4780	468	1440	1000	3560	5	1	45252759	2172	13.45	0.52	12	0.23	357.00	9291.00	5320	20240103	-9.77	3735	20231027	28.51	5320	-9.77	20240103	3980	20.60	20240805	5320	-9.77	20240103	3970	20.91	20231114	0.64	N	095570	1000	468 억	604430	N	N	1	N	N
148	20241104	140636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	-20	5	-0.41	477719960	99769	138.92	4820	4895	4750	6260	3375	4820	4788.26	1.34	-3967	4926	4872	4846	4792	4766	4860	4780	468	1440	1000	3560	5	1	45252759	2172	13.45	0.52	12	0.22	357.00	9291.00	5320	20240103	-9.77	3735	20231027	28.51	5320	-9.77	20240103	3980	20.60	20240805	5320	-9.77	20240103	3970	20.91	20231114	0.64	N	095570	1000	468 억	604430	N	N	1	N	N
149	20241104	130629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	-30	5	-0.62	447795125	93520	130.22	4820	4895	4750	6260	3375	4820	4788.22	1.34	-2161	4926	4872	4846	4792	4766	4860	4780	468	1440	1000	3560	5	1	45252759	2168	13.42	0.52	12	0.21	357.00	9291.00	5320	20240103	-9.96	3735	20231027	28.25	5320	-9.96	20240103	3980	20.35	20240805	5320	-9.96	20240103	3970	20.65	20231114	0.64	N	095570	1000	468 억	604430	N	N	1	N	N
150	20241104	120626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	-25	5	-0.52	392673055	81991	114.16	4820	4895	4750	6260	3375	4820	4789.22	1.34	2563	4926	4872	4846	4792	4766	4860	4780	468	1440	1000	3560	5	1	45252759	2170	13.43	0.52	12	0.18	357.00	9291.00	5320	20240103	-9.87	3735	20231027	28.38	5320	-9.87	20240103	3980	20.48	20240805	5320	-9.87	20240103	3970	20.78	20231114	0.64	N	095570	1000	468 억	604430	N	N	1	N	N
151	20241104	110622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	-20	5	-0.41	365707130	76366	106.33	4820	4895	4750	6260	3375	4820	4788.87	1.34	3715	4926	4872	4846	4792	4766	4860	4780	468	1440	1000	3560	5	1	45252759	2172	13.45	0.52	12	0.17	357.00	9291.00	5320	20240103	-9.77	3735	20231027	28.51	5320	-9.77	20240103	3980	20.60	20240805	5320	-9.77	20240103	3970	20.91	20231114	0.64	N	095570	1000	468 억	604430	N	N	1	N	N
152	20241104	100615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	-15	5	-0.31	132690975	27563	38.38	4820	4895	4785	6260	3375	4820	4814.09	1.34	-4315	4926	4872	4846	4792	4766	4860	4780	468	1440	1000	3560	5	1	45252759	2174	13.46	0.52	12	0.06	357.00	9291.00	5320	20240103	-9.68	3735	20231027	28.65	5320	-9.68	20240103	3980	20.73	20240805	5320	-9.68	20240103	3970	21.03	20231114	0.64	N	095570	1000	468 억	604430	N	N	1	N	N
153	20241104	090623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	5	2	0.10	43127360	8946	12.46	4820	4895	4800	6260	3375	4820	4820.86	1.34	1570	4926	4872	4846	4792	4766	4860	4780	468	1440	1000	3560	5	1	45252759	2183	13.52	0.52	12	0.02	357.00	9291.00	5320	20240103	-9.30	3735	20231027	29.18	5320	-9.30	20240103	3980	21.23	20240805	5320	-9.30	20240103	3970	21.54	20231114	0.64	N	095570	1000	468 억	604430	N	N	1	N	N
154	20241101	160603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4820	-70	5	-1.43	348663680	71819	82.68	4890	4900	4820	6350	3425	4890	4854.99	1.36	-12765	5003	4946	4908	4851	4813	4927	4832	468	1460	1000	3610	5	1	45252759	2181	13.50	0.52	12	0.16	357.00	9291.00	5320	20240103	-9.40	3735	20231027	29.05	5320	-9.40	20240103	3980	21.11	20240805	5320	-9.40	20240103	3850	25.19	20231101	0.63	N	095570	1000	468 억	616220	N	N	1	N	N
155	20241101	150617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	-65	5	-1.33	335654375	69122	79.58	4890	4900	4820	6350	3425	4890	4855.97	1.36	-11613	5003	4946	4908	4851	4813	4927	4832	468	1460	1000	3610	5	1	45252759	2183	13.52	0.52	12	0.15	357.00	9291.00	5320	20240103	-9.30	3735	20231027	29.18	5320	-9.30	20240103	3980	21.23	20240805	5320	-9.30	20240103	3850	25.32	20231101	0.63	N	095570	1000	468 억	616220	N	N	1	N	N
156	20241101	140600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4840	-50	5	-1.02	287027620	59060	67.99	4890	4900	4835	6350	3425	4890	4859.93	1.36	-4170	5003	4946	4908	4851	4813	4927	4832	468	1460	1000	3610	5	1	45252759	2190	13.56	0.52	12	0.13	357.00	9291.00	5320	20240103	-9.02	3735	20231027	29.59	5320	-9.02	20240103	3980	21.61	20240805	5320	-9.02	20240103	3850	25.71	20231101	0.63	N	095570	1000	468 억	616220	N	N	1	N	N
157	20241101	130710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	-30	5	-0.61	273989075	56367	64.89	4890	4900	4840	6350	3425	4890	4860.80	1.36	-2455	5003	4946	4908	4851	4813	4927	4832	468	1460	1000	3610	5	1	45252759	2199	13.61	0.52	12	0.12	357.00	9291.00	5320	20240103	-8.65	3735	20231027	30.12	5320	-8.65	20240103	3980	22.11	20240805	5320	-8.65	20240103	3850	26.23	20231101	0.63	N	095570	1000	468 억	616220	N	N	1	N	N
158	20241101	120711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	-20	5	-0.41	248144680	51043	58.76	4890	4900	4840	6350	3425	4890	4861.48	1.36	-1384	5003	4946	4908	4851	4813	4927	4832	468	1460	1000	3610	5	1	45252759	2204	13.64	0.52	12	0.11	357.00	9291.00	5320	20240103	-8.46	3735	20231027	30.39	5320	-8.46	20240103	3980	22.36	20240805	5320	-8.46	20240103	3850	26.49	20231101	0.63	N	095570	1000	468 억	616220	N	N	1	N	N
159	20241101	110708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4880	-10	5	-0.20	126973505	26086	30.03	4890	4900	4840	6350	3425	4890	4867.49	1.36	-5030	5003	4946	4908	4851	4813	4927	4832	468	1460	1000	3610	5	1	45252759	2208	13.67	0.53	12	0.06	357.00	9291.00	5320	20240103	-8.27	3735	20231027	30.66	5320	-8.27	20240103	3980	22.61	20240805	5320	-8.27	20240103	3850	26.75	20231101	0.63	N	095570	1000	468 억	616220	N	N	1	N	N
160	20241101	100710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4900	10	2	0.20	91936470	18908	21.77	4890	4900	4840	6350	3425	4890	4862.29	1.36	-4834	5003	4946	4908	4851	4813	4927	4832	468	1460	1000	3610	5	1	45252759	2217	13.73	0.53	12	0.04	357.00	9291.00	5320	20240103	-7.89	3735	20231027	31.19	5320	-7.89	20240103	3980	23.12	20240805	5320	-7.89	20240103	3850	27.27	20231101	0.63	N	095570	1000	468 억	616220	N	N	1	N	N
161	20241101	090708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4855	-35	5	-0.72	33654920	6928	7.98	4890	4890	4850	6350	3425	4890	4857.77	1.36	-3144	5003	4946	4908	4851	4813	4927	4832	468	1460	1000	3610	5	1	45252759	2197	13.60	0.52	12	0.02	357.00	9291.00	5320	20240103	-8.74	3735	20231027	29.99	5320	-8.74	20240103	3980	21.98	20240805	5320	-8.74	20240103	3850	26.10	20231101	0.63	N	095570	1000	468 억	616220	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History