KissMeData/267850/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161152	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15900	-4750	5	-23.00	24210428190	1362866	1648.62	21800	21800	15900	26800	14500	20650	17771.11	0.81	-81533	21616	21132	20816	20332	20016	21375	20575	56	6150	500	12800	10	1	11100000	1765	16.11	1.07	12	12.28	987.00	14847.00	26400	20240213	-39.77	12830	20240805	23.93	26400	-39.77	20240213	12830	23.93	20240805	26400	-39.77	20240213	12830	23.93	20240805	2.33	N	267850	500	55 억	90185	N	N	1	N	N
3	20241129	151207	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16160	-4490	5	-21.74	23323039200	1307361	1581.48	21800	21800	16080	26800	14500	20650	17839.46	0.81	-83920	21616	21132	20816	20332	20016	21375	20575	56	6150	500	12800	10	1	11100000	1794	16.37	1.09	12	11.78	987.00	14847.00	26400	20240213	-38.79	12830	20240805	25.95	26400	-38.79	20240213	12830	25.95	20240805	26400	-38.79	20240213	12830	25.95	20240805	2.33	N	267850	500	55 억	90185	N	N	1	N	N
4	20241129	141209	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16580	-4070	5	-19.71	20700006750	1147185	1387.72	21800	21800	16450	26800	14500	20650	18043.83	0.81	-80793	21616	21132	20816	20332	20016	21375	20575	56	6150	500	12800	10	1	11100000	1840	16.80	1.12	12	10.34	987.00	14847.00	26400	20240213	-37.20	12830	20240805	29.23	26400	-37.20	20240213	12830	29.23	20240805	26400	-37.20	20240213	12830	29.23	20240805	2.33	N	267850	500	55 억	90185	N	N	1	N	N
5	20241129	131204	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17030	-3620	5	-17.53	18370365550	1008220	1219.62	21800	21800	16850	26800	14500	20650	18220.23	0.81	-81429	21616	21132	20816	20332	20016	21375	20575	56	6150	500	12800	10	1	11100000	1890	17.25	1.15	12	9.08	987.00	14847.00	26400	20240213	-35.49	12830	20240805	32.74	26400	-35.49	20240213	12830	32.74	20240805	26400	-35.49	20240213	12830	32.74	20240805	2.33	N	267850	500	55 억	90185	N	N	1	N	N
6	20241129	121207	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17290	-3360	5	-16.27	16891622800	921604	1114.84	21800	21800	17030	26800	14500	20650	18328.13	0.81	-71324	21616	21132	20816	20332	20016	21375	20575	56	6150	500	12800	10	1	11100000	1919	17.52	1.16	12	8.30	987.00	14847.00	26400	20240213	-34.51	12830	20240805	34.76	26400	-34.51	20240213	12830	34.76	20240805	26400	-34.51	20240213	12830	34.76	20240805	2.33	N	267850	500	55 억	90185	N	N	1	N	N
7	20241129	111209	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17250	-3400	5	-16.46	15304480320	829655	1003.61	21800	21800	17030	26800	14500	20650	18446.40	0.81	-70604	21616	21132	20816	20332	20016	21375	20575	56	6150	500	12800	10	1	11100000	1915	17.48	1.16	12	7.47	987.00	14847.00	26400	20240213	-34.66	12830	20240805	34.45	26400	-34.66	20240213	12830	34.45	20240805	26400	-34.66	20240213	12830	34.45	20240805	2.33	N	267850	500	55 억	90185	N	N	1	N	N
8	20241129	101201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17380	-3270	5	-15.84	12806530270	685569	829.31	21800	21800	17340	26800	14500	20650	18679.72	0.81	-64601	21616	21132	20816	20332	20016	21375	20575	56	6150	500	12800	10	1	11100000	1929	17.61	1.17	12	6.18	987.00	14847.00	26400	20240213	-34.17	12830	20240805	35.46	26400	-34.17	20240213	12830	35.46	20240805	26400	-34.17	20240213	12830	35.46	20240805	2.33	N	267850	500	55 억	90185	N	N	1	N	N
9	20241129	091206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18140	-2510	5	-12.15	8092485580	419732	507.74	21800	21800	17640	26800	14500	20650	19279.64	0.81	-21152	21616	21132	20816	20332	20016	21375	20575	56	6150	500	12800	10	1	11100000	2014	18.38	1.22	12	3.78	987.00	14847.00	26400	20240213	-31.29	12830	20240805	41.39	26400	-31.29	20240213	12830	41.39	20240805	26400	-31.29	20240213	12830	41.39	20240805	2.33	N	267850	500	55 억	90185	N	N	1	N	N
10	20241128	161150	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20650	0	3	0.00	1661000850	79453	75.65	20500	21300	20500	26800	14500	20650	20909.35	0.80	2254	21783	21216	20833	20266	19883	21025	20075	56	6150	500	12800	50	1	11100000	2292	20.92	1.39	12	0.72	987.00	14847.00	26400	20240213	-21.78	12830	20240805	60.95	26400	-21.78	20240213	12830	60.95	20240805	26400	-21.78	20240213	12830	60.95	20240805	2.23	N	267850	500	55 억	88695	N	N	1	N	N
11	20241128	151212	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20600	-50	5	-0.24	1463097300	69885	66.54	20500	21300	20500	26800	14500	20650	20935.78	0.80	1558	21783	21216	20833	20266	19883	21025	20075	56	6150	500	12800	50	1	11100000	2287	20.87	1.39	12	0.63	987.00	14847.00	26400	20240213	-21.97	12830	20240805	60.56	26400	-21.97	20240213	12830	60.56	20240805	26400	-21.97	20240213	12830	60.56	20240805	2.23	N	267850	500	55 억	88695	N	N	0	N	N
12	20241128	141209	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	200	2	0.97	1204173950	57400	54.65	20500	21300	20500	26800	14500	20650	20978.64	0.80	-33	21783	21216	20833	20266	19883	21025	20075	56	6150	500	12800	50	1	11100000	2314	21.12	1.40	12	0.52	987.00	14847.00	26400	20240213	-21.02	12830	20240805	62.51	26400	-21.02	20240213	12830	62.51	20240805	26400	-21.02	20240213	12830	62.51	20240805	2.23	N	267850	500	55 억	88695	N	N	0	N	N
13	20241128	131208	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	250	2	1.21	1137891550	54220	51.62	20500	21300	20500	26800	14500	20650	20986.56	0.80	542	21783	21216	20833	20266	19883	21025	20075	56	6150	500	12800	50	1	11100000	2320	21.18	1.41	12	0.49	987.00	14847.00	26400	20240213	-20.83	12830	20240805	62.90	26400	-20.83	20240213	12830	62.90	20240805	26400	-20.83	20240213	12830	62.90	20240805	2.23	N	267850	500	55 억	88695	N	N	0	N	N
14	20241128	121207	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21250	600	2	2.91	950591450	45298	43.13	20500	21300	20500	26800	14500	20650	20985.29	0.80	2759	21783	21216	20833	20266	19883	21025	20075	56	6150	500	12800	50	1	11100000	2359	21.53	1.43	12	0.41	987.00	14847.00	26400	20240213	-19.51	12830	20240805	65.63	26400	-19.51	20240213	12830	65.63	20240805	26400	-19.51	20240213	12830	65.63	20240805	2.23	N	267850	500	55 억	88695	N	N	0	N	N
15	20241128	111211	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	450	2	2.18	712809250	34055	32.42	20500	21200	20500	26800	14500	20650	20931.12	0.80	3721	21783	21216	20833	20266	19883	21025	20075	56	6150	500	12800	50	1	11100000	2342	21.38	1.42	12	0.31	987.00	14847.00	26400	20240213	-20.08	12830	20240805	64.46	26400	-20.08	20240213	12830	64.46	20240805	26400	-20.08	20240213	12830	64.46	20240805	2.23	N	267850	500	55 억	88695	N	N	0	N	N
16	20241128	101209	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	450	2	2.18	417068350	19984	19.03	20500	21100	20500	26800	14500	20650	20870.11	0.80	3911	21783	21216	20833	20266	19883	21025	20075	56	6150	500	12800	50	1	11100000	2342	21.38	1.42	12	0.18	987.00	14847.00	26400	20240213	-20.08	12830	20240805	64.46	26400	-20.08	20240213	12830	64.46	20240805	26400	-20.08	20240213	12830	64.46	20240805	2.23	N	267850	500	55 억	88695	N	N	0	N	N
17	20241128	091206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20700	50	2	0.24	69505950	3364	3.20	20500	20850	20500	26800	14500	20650	20661.70	0.80	554	21783	21216	20833	20266	19883	21025	20075	56	6150	500	12800	50	1	11100000	2298	20.97	1.39	12	0.03	987.00	14847.00	26400	20240213	-21.59	12830	20240805	61.34	26400	-21.59	20240213	12830	61.34	20240805	26400	-21.59	20240213	12830	61.34	20240805	2.23	N	267850	500	55 억	88695	N	N	0	N	N
18	20241127	161136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20650	-650	5	-3.05	2163166450	104091	60.46	21250	21400	20450	27650	14950	21300	20781.41	0.97	-23996	22433	21866	20983	20416	19533	22150	20700	56	6350	500	13200	50	1	11100000	2292	20.92	1.39	12	0.94	987.00	14847.00	26400	20240213	-21.78	12830	20240805	60.95	26400	-21.78	20240213	12830	60.95	20240805	26400	-21.78	20240213	12830	60.95	20240805	2.17	N	267850	500	55 억	107219	N	N	0	N	N
19	20241127	151200	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20550	-750	5	-3.52	2056361250	98913	57.46	21250	21400	20450	27650	14950	21300	20789.07	0.97	-24240	22433	21866	20983	20416	19533	22150	20700	56	6350	500	13200	50	1	11100000	2281	20.82	1.38	12	0.89	987.00	14847.00	26400	20240213	-22.16	12830	20240805	60.17	26400	-22.16	20240213	12830	60.17	20240805	26400	-22.16	20240213	12830	60.17	20240805	2.17	N	267850	500	55 억	107219	N	N	0	N	N
20	20241127	141155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20600	-700	5	-3.29	1844713850	88675	51.51	21250	21400	20450	27650	14950	21300	20802.52	0.97	-20705	22433	21866	20983	20416	19533	22150	20700	56	6350	500	13200	50	1	11100000	2287	20.87	1.39	12	0.80	987.00	14847.00	26400	20240213	-21.97	12830	20240805	60.56	26400	-21.97	20240213	12830	60.56	20240805	26400	-21.97	20240213	12830	60.56	20240805	2.17	N	267850	500	55 억	107219	N	N	0	N	N
21	20241127	131149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20550	-750	5	-3.52	1726411800	82907	48.16	21250	21400	20450	27650	14950	21300	20822.89	0.97	-18501	22433	21866	20983	20416	19533	22150	20700	56	6350	500	13200	50	1	11100000	2281	20.82	1.38	12	0.75	987.00	14847.00	26400	20240213	-22.16	12830	20240805	60.17	26400	-22.16	20240213	12830	60.17	20240805	26400	-22.16	20240213	12830	60.17	20240805	2.17	N	267850	500	55 억	107219	N	N	0	N	N
22	20241127	121203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20700	-600	5	-2.82	1438646350	68922	40.04	21250	21400	20600	27650	14950	21300	20872.91	0.97	-15956	22433	21866	20983	20416	19533	22150	20700	56	6350	500	13200	50	1	11100000	2298	20.97	1.39	12	0.62	987.00	14847.00	26400	20240213	-21.59	12830	20240805	61.34	26400	-21.59	20240213	12830	61.34	20240805	26400	-21.59	20240213	12830	61.34	20240805	2.17	N	267850	500	55 억	107219	N	N	0	N	N
23	20241127	111158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	-500	5	-2.35	1286741700	61616	35.79	21250	21400	20600	27650	14950	21300	20882.55	0.97	-14955	22433	21866	20983	20416	19533	22150	20700	56	6350	500	13200	50	1	11100000	2309	21.07	1.40	12	0.56	987.00	14847.00	26400	20240213	-21.21	12830	20240805	62.12	26400	-21.21	20240213	12830	62.12	20240805	26400	-21.21	20240213	12830	62.12	20240805	2.17	N	267850	500	55 억	107219	N	N	0	N	N
24	20241127	101158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	-500	5	-2.35	965271000	46113	26.79	21250	21400	20650	27650	14950	21300	20931.92	0.97	-7995	22433	21866	20983	20416	19533	22150	20700	56	6350	500	13200	50	1	11100000	2309	21.07	1.40	12	0.42	987.00	14847.00	26400	20240213	-21.21	12830	20240805	62.12	26400	-21.21	20240213	12830	62.12	20240805	26400	-21.21	20240213	12830	62.12	20240805	2.17	N	267850	500	55 억	107219	N	N	0	N	N
25	20241127	091157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	-300	5	-1.41	261570150	12384	7.19	21250	21400	20900	27650	14950	21300	21120.14	0.97	-3093	22433	21866	20983	20416	19533	22150	20700	56	6350	500	13200	50	1	11100000	2331	21.28	1.41	12	0.11	987.00	14847.00	26400	20240213	-20.45	12830	20240805	63.68	26400	-20.45	20240213	12830	63.68	20240805	26400	-20.45	20240213	12830	63.68	20240805	2.17	N	267850	500	55 억	107219	N	N	0	N	N
26	20241126	161138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21300	1050	2	5.19	3582521500	170396	113.45	20250	21550	20100	26300	14200	20250	21024.88	0.78	20016	21416	20832	20216	19632	19016	21125	19925	56	6050	500	12550	50	1	11100000	2364	21.58	1.43	12	1.54	987.00	14847.00	26400	20240213	-19.32	12830	20240805	66.02	26400	-19.32	20240213	12830	66.02	20240805	26400	-19.32	20240213	12830	66.02	20240805	2.13	N	267850	500	55 억	87070	N	N	0	N	N
27	20241126	151151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21250	1000	2	4.94	3495672500	166311	110.73	20250	21550	20100	26300	14200	20250	21019.94	0.78	19591	21416	20832	20216	19632	19016	21125	19925	56	6050	500	12550	50	1	11100000	2359	21.53	1.43	12	1.50	987.00	14847.00	26400	20240213	-19.51	12830	20240805	65.63	26400	-19.51	20240213	12830	65.63	20240805	26400	-19.51	20240213	12830	65.63	20240805	2.13	N	267850	500	55 억	87070	N	N	0	N	N
28	20241126	141152	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21250	1000	2	4.94	3312035750	157652	104.96	20250	21550	20100	26300	14200	20250	21009.61	0.78	16122	21416	20832	20216	19632	19016	21125	19925	56	6050	500	12550	50	1	11100000	2359	21.53	1.43	12	1.42	987.00	14847.00	26400	20240213	-19.51	12830	20240805	65.63	26400	-19.51	20240213	12830	65.63	20240805	26400	-19.51	20240213	12830	65.63	20240805	2.13	N	267850	500	55 억	87070	N	N	0	N	N
29	20241126	131146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21300	1050	2	5.19	2963984550	141366	94.12	20250	21500	20100	26300	14200	20250	20967.89	0.78	18235	21416	20832	20216	19632	19016	21125	19925	56	6050	500	12550	50	1	11100000	2364	21.58	1.43	12	1.27	987.00	14847.00	26400	20240213	-19.32	12830	20240805	66.02	26400	-19.32	20240213	12830	66.02	20240805	26400	-19.32	20240213	12830	66.02	20240805	2.13	N	267850	500	55 억	87070	N	N	0	N	N
30	20241126	121154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21250	1000	2	4.94	2373174800	113701	75.70	20250	21350	20100	26300	14200	20250	20873.31	0.78	9167	21416	20832	20216	19632	19016	21125	19925	56	6050	500	12550	50	1	11100000	2359	21.53	1.43	12	1.02	987.00	14847.00	26400	20240213	-19.51	12830	20240805	65.63	26400	-19.51	20240213	12830	65.63	20240805	26400	-19.51	20240213	12830	65.63	20240805	2.13	N	267850	500	55 억	87070	N	N	0	N	N
31	20241126	111157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	900	2	4.44	1765703150	85049	56.62	20250	21200	20100	26300	14200	20250	20762.37	0.78	4953	21416	20832	20216	19632	19016	21125	19925	56	6050	500	12550	50	1	11100000	2348	21.43	1.42	12	0.77	987.00	14847.00	26400	20240213	-19.89	12830	20240805	64.85	26400	-19.89	20240213	12830	64.85	20240805	26400	-19.89	20240213	12830	64.85	20240805	2.13	N	267850	500	55 억	87070	N	N	0	N	N
32	20241126	101207	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20650	400	2	1.98	972914300	47263	31.47	20250	21100	20100	26300	14200	20250	20586.73	0.78	6129	21416	20832	20216	19632	19016	21125	19925	56	6050	500	12550	50	1	11100000	2292	20.92	1.39	12	0.43	987.00	14847.00	26400	20240213	-21.78	12830	20240805	60.95	26400	-21.78	20240213	12830	60.95	20240805	26400	-21.78	20240213	12830	60.95	20240805	2.13	N	267850	500	55 억	87070	N	N	0	N	N
33	20241126	091154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20350	100	2	0.49	109572400	5400	3.60	20250	20450	20100	26300	14200	20250	20292.98	0.78	-685	21416	20832	20216	19632	19016	21125	19925	56	6050	500	12550	50	1	11100000	2259	20.62	1.37	12	0.05	987.00	14847.00	26400	20240213	-22.92	12830	20240805	58.61	26400	-22.92	20240213	12830	58.61	20240805	26400	-22.92	20240213	12830	58.61	20240805	2.13	N	267850	500	55 억	87070	N	N	0	N	N
34	20241125	161124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20250	970	2	5.03	3029937450	149676	182.80	19920	20800	19600	25050	13500	19280	20243.29	0.74	1610	20100	19690	18900	18490	17700	19895	18695	56	5770	500	11950	50	1	11100000	2248	20.52	1.36	12	1.35	987.00	14847.00	26400	20240213	-23.30	12830	20240805	57.83	26400	-23.30	20240213	12830	57.83	20240805	26400	-23.30	20240213	12830	57.83	20240805	2.13	N	267850	500	55 억	82230	N	N	0	N	N
35	20241125	151148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20150	870	2	4.51	2915838100	144045	175.92	19920	20800	19600	25050	13500	19280	20242.55	0.74	2035	20100	19690	18900	18490	17700	19895	18695	56	5770	500	11950	50	1	11100000	2237	20.42	1.36	12	1.30	987.00	14847.00	26400	20240213	-23.67	12830	20240805	57.05	26400	-23.67	20240213	12830	57.05	20240805	26400	-23.67	20240213	12830	57.05	20240805	2.13	N	267850	500	55 억	82230	N	N	0	N	N
36	20241125	141144	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20300	1020	2	5.29	2694722360	133039	162.48	19920	20800	19600	25050	13500	19280	20255.13	0.74	1457	20100	19690	18900	18490	17700	19895	18695	56	5770	500	11950	50	1	11100000	2253	20.57	1.37	12	1.20	987.00	14847.00	26400	20240213	-23.11	12830	20240805	58.22	26400	-23.11	20240213	12830	58.22	20240805	26400	-23.11	20240213	12830	58.22	20240805	2.13	N	267850	500	55 억	82230	N	N	0	N	N
37	20241125	131136	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20250	970	2	5.03	2543827110	125557	153.34	19920	20800	19600	25050	13500	19280	20260.34	0.74	99	20100	19690	18900	18490	17700	19895	18695	56	5770	500	11950	50	1	11100000	2248	20.52	1.36	12	1.13	987.00	14847.00	26400	20240213	-23.30	12830	20240805	57.83	26400	-23.30	20240213	12830	57.83	20240805	26400	-23.30	20240213	12830	57.83	20240805	2.13	N	267850	500	55 억	82230	N	N	0	N	N
38	20241125	121149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20400	1120	2	5.81	2453897910	121131	147.94	19920	20800	19600	25050	13500	19280	20258.22	0.74	355	20100	19690	18900	18490	17700	19895	18695	56	5770	500	11950	50	1	11100000	2264	20.67	1.37	12	1.09	987.00	14847.00	26400	20240213	-22.73	12830	20240805	59.00	26400	-22.73	20240213	12830	59.00	20240805	26400	-22.73	20240213	12830	59.00	20240805	2.13	N	267850	500	55 억	82230	N	N	0	N	N
39	20241125	111143	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20500	1220	2	6.33	1990302110	98640	120.47	19920	20650	19600	25050	13500	19280	20177.43	0.74	2213	20100	19690	18900	18490	17700	19895	18695	56	5770	500	11950	50	1	11100000	2276	20.77	1.38	12	0.89	987.00	14847.00	26400	20240213	-22.35	12830	20240805	59.78	26400	-22.35	20240213	12830	59.78	20240805	26400	-22.35	20240213	12830	59.78	20240805	2.13	N	267850	500	55 억	82230	N	N	0	N	N
40	20241125	101127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20400	1120	2	5.81	1439619660	71672	87.53	19920	20400	19600	25050	13500	19280	20086.22	0.74	3260	20100	19690	18900	18490	17700	19895	18695	56	5770	500	11950	50	1	11100000	2264	20.67	1.37	12	0.65	987.00	14847.00	26400	20240213	-22.73	12830	20240805	59.00	26400	-22.73	20240213	12830	59.00	20240805	26400	-22.73	20240213	12830	59.00	20240805	2.13	N	267850	500	55 억	82230	N	N	0	N	N
41	20241125	091130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20150	870	2	4.51	842613400	42085	51.40	19920	20400	19600	25050	13500	19280	20021.70	0.74	378	20100	19690	18900	18490	17700	19895	18695	56	5770	500	11950	50	1	11100000	2237	20.42	1.36	12	0.38	987.00	14847.00	26400	20240213	-23.67	12830	20240805	57.05	26400	-23.67	20240213	12830	57.05	20240805	26400	-23.67	20240213	12830	57.05	20240805	2.13	N	267850	500	55 억	82230	N	N	0	N	N
42	20241122	161027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19280	1050	2	5.76	1520884490	80786	197.99	18440	19310	18110	23650	12770	18230	18825.70	0.54	21870	19190	18710	18400	17920	17610	18555	17765	56	5420	500	11300	10	1	11100000	2140	19.53	1.30	12	0.73	987.00	14847.00	26400	20240213	-26.97	12830	20240805	50.27	26400	-26.97	20240213	12830	50.27	20240805	26400	-26.97	20240213	12830	50.27	20240805	2.14	N	267850	500	55 억	60485	N	N	0	N	N
43	20241122	151041	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	19210	980	2	5.38	1401078390	74562	182.74	18440	19310	18110	23650	12770	18230	18790.78	0.54	20325	19190	18710	18400	17920	17610	18555	17765	56	5420	500	11300	10	1	11100000	2132	19.46	1.29	12	0.67	987.00	14847.00	26400	20240213	-27.23	12830	20240805	49.73	26400	-27.23	20240213	12830	49.73	20240805	26400	-27.23	20240213	12830	49.73	20240805	2.14	N	267850	500	55 억	60485	N	N	0	N	N
44	20241122	141043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18730	500	2	2.74	624212420	33833	82.92	18440	18780	18110	23650	12770	18230	18449.81	0.54	11538	19190	18710	18400	17920	17610	18555	17765	56	5420	500	11300	10	1	11100000	2079	18.98	1.26	12	0.30	987.00	14847.00	26400	20240213	-29.05	12830	20240805	45.99	26400	-29.05	20240213	12830	45.99	20240805	26400	-29.05	20240213	12830	45.99	20240805	2.14	N	267850	500	55 억	60485	N	N	0	N	N
45	20241122	131037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18470	240	2	1.32	374193380	20363	49.91	18440	18510	18110	23650	12770	18230	18376.14	0.54	5956	19190	18710	18400	17920	17610	18555	17765	56	5420	500	11300	10	1	11100000	2050	18.71	1.24	12	0.18	987.00	14847.00	26400	20240213	-30.04	12830	20240805	43.96	26400	-30.04	20240213	12830	43.96	20240805	26400	-30.04	20240213	12830	43.96	20240805	2.14	N	267850	500	55 억	60485	N	N	0	N	N
46	20241122	121044	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18400	170	2	0.93	245433150	13383	32.80	18440	18510	18110	23650	12770	18230	18339.17	0.54	5723	19190	18710	18400	17920	17610	18555	17765	56	5420	500	11300	10	1	11100000	2042	18.64	1.24	12	0.12	987.00	14847.00	26400	20240213	-30.30	12830	20240805	43.41	26400	-30.30	20240213	12830	43.41	20240805	26400	-30.30	20240213	12830	43.41	20240805	2.14	N	267850	500	55 억	60485	N	N	0	N	N
47	20241122	111034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18390	160	2	0.88	121498260	6664	16.33	18440	18440	18110	23650	12770	18230	18232.03	0.54	967	19190	18710	18400	17920	17610	18555	17765	56	5420	500	11300	10	1	11100000	2041	18.63	1.24	12	0.06	987.00	14847.00	26400	20240213	-30.34	12830	20240805	43.34	26400	-30.34	20240213	12830	43.34	20240805	26400	-30.34	20240213	12830	43.34	20240805	2.14	N	267850	500	55 억	60485	N	N	0	N	N
48	20241122	101053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18360	130	2	0.71	103334160	5673	13.90	18440	18440	18110	23650	12770	18230	18215.08	0.54	648	19190	18710	18400	17920	17610	18555	17765	56	5420	500	11300	10	1	11100000	2038	18.60	1.24	12	0.05	987.00	14847.00	26400	20240213	-30.45	12830	20240805	43.10	26400	-30.45	20240213	12830	43.10	20240805	26400	-30.45	20240213	12830	43.10	20240805	2.14	N	267850	500	55 억	60485	N	N	0	N	N
49	20241122	091043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18230	0	3	0.00	11122780	610	1.49	18440	18440	18200	23650	12770	18230	18234.07	0.54	-227	19190	18710	18400	17920	17610	18555	17765	56	5420	500	11300	10	1	11100000	2024	18.47	1.23	12	0.01	987.00	14847.00	26400	20240213	-30.95	12830	20240805	42.09	26400	-30.95	20240213	12830	42.09	20240805	26400	-30.95	20240213	12830	42.09	20240805	2.14	N	267850	500	55 억	60485	N	N	0	N	N
50	20241121	161034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18230	-160	5	-0.87	748928130	40802	119.56	18400	18880	18090	23900	12880	18390	18355.60	0.60	-6499	18870	18630	18320	18080	17770	18750	18200	56	5510	500	11400	10	1	11100000	2024	18.47	1.23	12	0.37	987.00	14847.00	26400	20240213	-30.95	12830	20240805	42.09	26400	-30.95	20240213	12830	42.09	20240805	26400	-30.95	20240213	12830	42.09	20240805	2.13	N	267850	500	55 억	67005	N	N	1	N	N
51	20241121	151055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	-210	5	-1.14	725136030	39494	115.73	18400	18880	18090	23900	12880	18390	18360.66	0.60	-5841	18870	18630	18320	18080	17770	18750	18200	56	5510	500	11400	10	1	11100000	2018	18.42	1.22	12	0.36	987.00	14847.00	26400	20240213	-31.14	12830	20240805	41.70	26400	-31.14	20240213	12830	41.70	20240805	26400	-31.14	20240213	12830	41.70	20240805	2.13	N	267850	500	55 억	67005	N	N	1	N	N
52	20241121	141052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18330	-60	5	-0.33	546405510	29677	86.96	18400	18880	18090	23900	12880	18390	18411.75	0.60	-3666	18870	18630	18320	18080	17770	18750	18200	56	5510	500	11400	10	1	11100000	2035	18.57	1.23	12	0.27	987.00	14847.00	26400	20240213	-30.57	12830	20240805	42.87	26400	-30.57	20240213	12830	42.87	20240805	26400	-30.57	20240213	12830	42.87	20240805	2.13	N	267850	500	55 억	67005	N	N	1	N	N
53	20241121	131045	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18430	40	2	0.22	498621220	27077	79.34	18400	18880	18090	23900	12880	18390	18414.94	0.60	-4003	18870	18630	18320	18080	17770	18750	18200	56	5510	500	11400	10	1	11100000	2046	18.67	1.24	12	0.24	987.00	14847.00	26400	20240213	-30.19	12830	20240805	43.65	26400	-30.19	20240213	12830	43.65	20240805	26400	-30.19	20240213	12830	43.65	20240805	2.13	N	267850	500	55 억	67005	N	N	1	N	N
54	20241121	121046	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18360	-30	5	-0.16	471562950	25607	75.03	18400	18880	18090	23900	12880	18390	18415.39	0.60	-4813	18870	18630	18320	18080	17770	18750	18200	56	5510	500	11400	10	1	11100000	2038	18.60	1.24	12	0.23	987.00	14847.00	26400	20240213	-30.45	12830	20240805	43.10	26400	-30.45	20240213	12830	43.10	20240805	26400	-30.45	20240213	12830	43.10	20240805	2.13	N	267850	500	55 억	67005	N	N	1	N	N
55	20241121	111049	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18320	-70	5	-0.38	258485760	14107	41.34	18400	18550	18090	23900	12880	18390	18323.22	0.60	-4420	18870	18630	18320	18080	17770	18750	18200	56	5510	500	11400	10	1	11100000	2034	18.56	1.23	12	0.13	987.00	14847.00	26400	20240213	-30.61	12830	20240805	42.79	26400	-30.61	20240213	12830	42.79	20240805	26400	-30.61	20240213	12830	42.79	20240805	2.13	N	267850	500	55 억	67005	N	N	1	N	N
56	20241121	101048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	-90	5	-0.49	200556970	10945	32.07	18400	18550	18090	23900	12880	18390	18324.07	0.60	-2887	18870	18630	18320	18080	17770	18750	18200	56	5510	500	11400	10	1	11100000	2031	18.54	1.23	12	0.10	987.00	14847.00	26400	20240213	-30.68	12830	20240805	42.63	26400	-30.68	20240213	12830	42.63	20240805	26400	-30.68	20240213	12830	42.63	20240805	2.13	N	267850	500	55 억	67005	N	N	1	N	N
57	20241121	091050	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18400	10	2	0.05	87219470	4735	13.87	18400	18550	18330	23900	12880	18390	18420.17	0.60	-1562	18870	18630	18320	18080	17770	18750	18200	56	5510	500	11400	10	1	11100000	2042	18.64	1.24	12	0.04	987.00	14847.00	26400	20240213	-30.30	12830	20240805	43.41	26400	-30.30	20240213	12830	43.41	20240805	26400	-30.30	20240213	12830	43.41	20240805	2.13	N	267850	500	55 억	67005	N	N	1	N	N
58	20241120	161040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18390	310	2	1.71	605094030	33057	274.58	18110	18560	18010	23500	12660	18080	18304.56	0.51	10696	18493	18286	18073	17866	17653	18390	17970	56	5420	500	11200	10	1	11100000	2041	18.63	1.24	12	0.30	987.00	14847.00	26400	20240213	-30.34	12830	20240805	43.34	26400	-30.34	20240213	12830	43.34	20240805	26400	-30.34	20240213	12830	43.34	20240805	2.10	N	267850	500	55 억	56479	N	N	1	N	N
59	20241120	151054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18320	240	2	1.33	589044770	32184	267.33	18110	18560	18010	23500	12660	18080	18302.41	0.51	10630	18493	18286	18073	17866	17653	18390	17970	56	5420	500	11200	10	1	11100000	2034	18.56	1.23	12	0.29	987.00	14847.00	26400	20240213	-30.61	12830	20240805	42.79	26400	-30.61	20240213	12830	42.79	20240805	26400	-30.61	20240213	12830	42.79	20240805	2.10	N	267850	500	55 억	56479	N	N	0	N	N
60	20241120	141057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18360	280	2	1.55	507875370	27753	230.53	18110	18560	18010	23500	12660	18080	18299.84	0.51	9962	18493	18286	18073	17866	17653	18390	17970	56	5420	500	11200	10	1	11100000	2038	18.60	1.24	12	0.25	987.00	14847.00	26400	20240213	-30.45	12830	20240805	43.10	26400	-30.45	20240213	12830	43.10	20240805	26400	-30.45	20240213	12830	43.10	20240805	2.10	N	267850	500	55 억	56479	N	N	0	N	N
61	20241120	131058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18320	240	2	1.33	455929740	24919	206.99	18110	18560	18010	23500	12660	18080	18296.47	0.51	9759	18493	18286	18073	17866	17653	18390	17970	56	5420	500	11200	10	1	11100000	2034	18.56	1.23	12	0.22	987.00	14847.00	26400	20240213	-30.61	12830	20240805	42.79	26400	-30.61	20240213	12830	42.79	20240805	26400	-30.61	20240213	12830	42.79	20240805	2.10	N	267850	500	55 억	56479	N	N	0	N	N
62	20241120	121055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18510	430	2	2.38	409405530	22392	186.00	18110	18560	18010	23500	12660	18080	18283.56	0.51	9943	18493	18286	18073	17866	17653	18390	17970	56	5420	500	11200	10	1	11100000	2055	18.75	1.25	12	0.20	987.00	14847.00	26400	20240213	-29.89	12830	20240805	44.27	26400	-29.89	20240213	12830	44.27	20240805	26400	-29.89	20240213	12830	44.27	20240805	2.10	N	267850	500	55 억	56479	N	N	0	N	N
63	20241120	111059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18230	150	2	0.83	223473560	12301	102.18	18110	18320	18010	23500	12660	18080	18167.11	0.51	1549	18493	18286	18073	17866	17653	18390	17970	56	5420	500	11200	10	1	11100000	2024	18.47	1.23	12	0.11	987.00	14847.00	26400	20240213	-30.95	12830	20240805	42.09	26400	-30.95	20240213	12830	42.09	20240805	26400	-30.95	20240213	12830	42.09	20240805	2.10	N	267850	500	55 억	56479	N	N	0	N	N
64	20241120	101057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18210	130	2	0.72	167846860	9257	76.89	18110	18290	18010	23500	12660	18080	18131.89	0.51	806	18493	18286	18073	17866	17653	18390	17970	56	5420	500	11200	10	1	11100000	2021	18.45	1.23	12	0.08	987.00	14847.00	26400	20240213	-31.02	12830	20240805	41.93	26400	-31.02	20240213	12830	41.93	20240805	26400	-31.02	20240213	12830	41.93	20240805	2.10	N	267850	500	55 억	56479	N	N	0	N	N
65	20241120	091057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18060	-20	5	-0.11	24552090	1355	11.26	18110	18230	18060	23500	12660	18080	18119.62	0.51	-452	18493	18286	18073	17866	17653	18390	17970	56	5420	500	11200	10	1	11100000	2005	18.30	1.22	12	0.01	987.00	14847.00	26400	20240213	-31.59	12830	20240805	40.76	26400	-31.59	20240213	12830	40.76	20240805	26400	-31.59	20240213	12830	40.76	20240805	2.10	N	267850	500	55 억	56479	N	N	0	N	N
66	20241119	160956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18080	230	2	1.29	212210170	11733	56.78	18010	18280	17860	23200	12500	17850	18086.61	0.52	-1435	18470	18160	17880	17570	17290	18315	17725	56	5350	500	11060	10	1	11100000	2007	18.32	1.22	12	0.11	987.00	14847.00	26400	20240213	-31.52	12830	20240805	40.92	26400	-31.52	20240213	12830	40.92	20240805	26400	-31.52	20240213	12830	40.92	20240805	2.10	N	267850	500	55 억	57883	N	N	0	N	N
67	20241119	151012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18030	180	2	1.01	195061500	10784	52.18	18010	18280	17860	23200	12500	17850	18088.05	0.52	-1287	18470	18160	17880	17570	17290	18315	17725	56	5350	500	11060	10	1	11100000	2001	18.27	1.21	12	0.10	987.00	14847.00	26400	20240213	-31.70	12830	20240805	40.53	26400	-31.70	20240213	12830	40.53	20240805	26400	-31.70	20240213	12830	40.53	20240805	2.10	N	267850	500	55 억	57883	N	N	0	N	N
68	20241119	141012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17910	60	2	0.34	188268900	10406	50.36	18010	18280	17860	23200	12500	17850	18092.34	0.52	-1170	18470	18160	17880	17570	17290	18315	17725	56	5350	500	11060	10	1	11100000	1988	18.15	1.21	12	0.09	987.00	14847.00	26400	20240213	-32.16	12830	20240805	39.59	26400	-32.16	20240213	12830	39.59	20240805	26400	-32.16	20240213	12830	39.59	20240805	2.10	N	267850	500	55 억	57883	N	N	0	N	N
69	20241119	131015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	150	2	0.84	169859730	9381	45.40	18010	18280	17860	23200	12500	17850	18106.78	0.52	-196	18470	18160	17880	17570	17290	18315	17725	56	5350	500	11060	10	1	11100000	1998	18.24	1.21	12	0.08	987.00	14847.00	26400	20240213	-31.82	12830	20240805	40.30	26400	-31.82	20240213	12830	40.30	20240805	26400	-31.82	20240213	12830	40.30	20240805	2.10	N	267850	500	55 억	57883	N	N	0	N	N
70	20241119	121002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	160	2	0.90	157931580	8718	42.19	18010	18280	17860	23200	12500	17850	18115.57	0.52	-9	18470	18160	17880	17570	17290	18315	17725	56	5350	500	11060	10	1	11100000	1999	18.25	1.21	12	0.08	987.00	14847.00	26400	20240213	-31.78	12830	20240805	40.37	26400	-31.78	20240213	12830	40.37	20240805	26400	-31.78	20240213	12830	40.37	20240805	2.10	N	267850	500	55 억	57883	N	N	0	N	N
71	20241119	111014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18130	280	2	1.57	133931660	7389	35.76	18010	18280	17860	23200	12500	17850	18125.82	0.52	785	18470	18160	17880	17570	17290	18315	17725	56	5350	500	11060	10	1	11100000	2012	18.37	1.22	12	0.07	987.00	14847.00	26400	20240213	-31.33	12830	20240805	41.31	26400	-31.33	20240213	12830	41.31	20240805	26400	-31.33	20240213	12830	41.31	20240805	2.10	N	267850	500	55 억	57883	N	N	0	N	N
72	20241119	101039	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18190	340	2	1.90	122520070	6759	32.71	18010	18280	17860	23200	12500	17850	18126.95	0.52	805	18470	18160	17880	17570	17290	18315	17725	56	5350	500	11060	10	1	11100000	2019	18.43	1.23	12	0.06	987.00	14847.00	26400	20240213	-31.10	12830	20240805	41.78	26400	-31.10	20240213	12830	41.78	20240805	26400	-31.10	20240213	12830	41.78	20240805	2.10	N	267850	500	55 억	57883	N	N	0	N	N
73	20241119	091035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17880	30	2	0.17	9372450	522	2.53	18010	18030	17870	23200	12500	17850	17954.89	0.52	-297	18470	18160	17880	17570	17290	18315	17725	56	5350	500	11060	10	1	11100000	1985	18.12	1.20	12	0.00	987.00	14847.00	26400	20240213	-32.27	12830	20240805	39.36	26400	-32.27	20240213	12830	39.36	20240805	26400	-32.27	20240213	12830	39.36	20240805	2.10	N	267850	500	55 억	57883	N	N	0	N	N
74	20241118	161001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	120	2	0.68	367945560	20405	78.76	17630	18190	17600	23000	12420	17730	18032.13	0.51	552	18743	18236	17393	16886	16043	18490	17140	56	5270	500	10990	10	1	11100000	1981	18.09	1.20	12	0.18	987.00	14847.00	26400	20240213	-32.39	12560	20231109	42.12	26400	-32.39	20240213	12830	39.13	20240805	26400	-32.39	20240213	12830	39.13	20240805	2.14	N	267850	500	55 억	56803	N	N	0	N	N
75	20241118	151014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	170	2	0.96	362335560	20091	77.54	17630	18190	17600	23000	12420	17730	18034.72	0.51	576	18743	18236	17393	16886	16043	18490	17140	56	5270	500	10990	10	1	11100000	1987	18.14	1.21	12	0.18	987.00	14847.00	26400	20240213	-32.20	12560	20231109	42.52	26400	-32.20	20240213	12830	39.52	20240805	26400	-32.20	20240213	12830	39.52	20240805	2.14	N	267850	500	55 억	56803	N	N	0	N	N
76	20241118	141016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18020	290	2	1.64	335118390	18573	71.69	17630	18190	17600	23000	12420	17730	18043.31	0.51	632	18743	18236	17393	16886	16043	18490	17140	56	5270	500	10990	10	1	11100000	2000	18.26	1.21	12	0.17	987.00	14847.00	26400	20240213	-31.74	12560	20231109	43.47	26400	-31.74	20240213	12830	40.45	20240805	26400	-31.74	20240213	12830	40.45	20240805	2.14	N	267850	500	55 억	56803	N	N	0	N	N
77	20241118	131009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18060	330	2	1.86	325138660	18019	69.55	17630	18190	17600	23000	12420	17730	18044.21	0.51	779	18743	18236	17393	16886	16043	18490	17140	56	5270	500	10990	10	1	11100000	2005	18.30	1.22	12	0.16	987.00	14847.00	26400	20240213	-31.59	12560	20231109	43.79	26400	-31.59	20240213	12830	40.76	20240805	26400	-31.59	20240213	12830	40.76	20240805	2.14	N	267850	500	55 억	56803	N	N	0	N	N
78	20241118	121013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	360	2	2.03	256701410	14223	54.90	17630	18190	17600	23000	12420	17730	18048.33	0.51	2744	18743	18236	17393	16886	16043	18490	17140	56	5270	500	10990	10	1	11100000	2008	18.33	1.22	12	0.13	987.00	14847.00	26400	20240213	-31.48	12560	20231109	44.03	26400	-31.48	20240213	12830	41.00	20240805	26400	-31.48	20240213	12830	41.00	20240805	2.14	N	267850	500	55 억	56803	N	N	0	N	N
79	20241118	111014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18150	420	2	2.37	230555890	12779	49.32	17630	18190	17600	23000	12420	17730	18041.78	0.51	2294	18743	18236	17393	16886	16043	18490	17140	56	5270	500	10990	10	1	11100000	2015	18.39	1.22	12	0.12	987.00	14847.00	26400	20240213	-31.25	12560	20231109	44.51	26400	-31.25	20240213	12830	41.47	20240805	26400	-31.25	20240213	12830	41.47	20240805	2.14	N	267850	500	55 억	56803	N	N	0	N	N
80	20241118	101002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18150	420	2	2.37	154045750	8557	33.03	17630	18180	17600	23000	12420	17730	18002.31	0.51	2183	18743	18236	17393	16886	16043	18490	17140	56	5270	500	10990	10	1	11100000	2015	18.39	1.22	12	0.08	987.00	14847.00	26400	20240213	-31.25	12560	20231109	44.51	26400	-31.25	20240213	12830	41.47	20240805	26400	-31.25	20240213	12830	41.47	20240805	2.14	N	267850	500	55 억	56803	N	N	0	N	N
81	20241118	091000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	-30	5	-0.17	7056410	400	1.54	17630	17710	17600	23000	12420	17730	17641.03	0.51	-30	18743	18236	17393	16886	16043	18490	17140	56	5270	500	10990	10	1	11100000	1965	17.93	1.19	12	0.00	987.00	14847.00	26400	20240213	-32.95	12560	20231109	40.92	26400	-32.95	20240213	12830	37.96	20240805	26400	-32.95	20240213	12830	37.96	20240805	2.14	N	267850	500	55 억	56803	N	N	0	N	N
82	20241115	161037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17730	940	2	5.60	444193670	25783	199.39	16600	17900	16550	21800	11760	16790	17227.58	0.46	5609	17310	17050	16810	16550	16310	17180	16680	56	5010	500	10400	10	1	11100000	1968	17.96	1.19	12	0.23	987.00	14847.00	26400	20240213	-32.84	12560	20231109	41.16	26400	-32.84	20240213	12830	38.19	20240805	26400	-32.84	20240213	12830	38.19	20240805	2.16	N	267850	500	55 억	51209	N	N	0	N	N
83	20241115	151109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17710	920	2	5.48	386527100	22534	174.26	16600	17720	16550	21800	11760	16790	17153.06	0.46	5112	17310	17050	16810	16550	16310	17180	16680	56	5010	500	10400	10	1	11100000	1966	17.94	1.19	12	0.20	987.00	14847.00	26400	20240213	-32.92	12560	20231109	41.00	26400	-32.92	20240213	12830	38.04	20240805	26400	-32.92	20240213	12830	38.04	20240805	2.16	N	267850	500	55 억	51209	N	N	0	N	N
84	20241115	141058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17410	620	2	3.69	272216880	16034	124.00	16600	17420	16550	21800	11760	16790	16977.48	0.46	3653	17310	17050	16810	16550	16310	17180	16680	56	5010	500	10400	10	1	11100000	1933	17.64	1.17	12	0.14	987.00	14847.00	26400	20240213	-34.05	12560	20231109	38.61	26400	-34.05	20240213	12830	35.70	20240805	26400	-34.05	20240213	12830	35.70	20240805	2.16	N	267850	500	55 억	51209	N	N	0	N	N
85	20241115	131057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17320	530	2	3.16	243343290	14367	111.11	16600	17380	16550	21800	11760	16790	16937.66	0.46	3945	17310	17050	16810	16550	16310	17180	16680	56	5010	500	10400	10	1	11100000	1923	17.55	1.17	12	0.13	987.00	14847.00	26400	20240213	-34.39	12560	20231109	37.90	26400	-34.39	20240213	12830	35.00	20240805	26400	-34.39	20240213	12830	35.00	20240805	2.16	N	267850	500	55 억	51209	N	N	0	N	N
86	20241115	121057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16950	160	2	0.95	125651360	7509	58.07	16600	16990	16550	21800	11760	16790	16733.43	0.46	1494	17310	17050	16810	16550	16310	17180	16680	56	5010	500	10400	10	1	11100000	1881	17.17	1.14	12	0.07	987.00	14847.00	26400	20240213	-35.80	12560	20231109	34.95	26400	-35.80	20240213	12830	32.11	20240805	26400	-35.80	20240213	12830	32.11	20240805	2.16	N	267850	500	55 억	51209	N	N	0	N	N
87	20241115	111032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16910	120	2	0.71	116278950	6955	53.79	16600	16950	16550	21800	11760	16790	16718.76	0.46	1527	17310	17050	16810	16550	16310	17180	16680	56	5010	500	10400	10	1	11100000	1877	17.13	1.14	12	0.06	987.00	14847.00	26400	20240213	-35.95	12560	20231109	34.63	26400	-35.95	20240213	12830	31.80	20240805	26400	-35.95	20240213	12830	31.80	20240805	2.16	N	267850	500	55 억	51209	N	N	0	N	N
88	20241115	101031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16750	-40	5	-0.24	101116440	6054	46.82	16600	16920	16550	21800	11760	16790	16702.42	0.46	1085	17310	17050	16810	16550	16310	17180	16680	56	5010	500	10400	10	1	11100000	1859	16.97	1.13	12	0.05	987.00	14847.00	26400	20240213	-36.55	12560	20231109	33.36	26400	-36.55	20240213	12830	30.55	20240805	26400	-36.55	20240213	12830	30.55	20240805	2.16	N	267850	500	55 억	51209	N	N	0	N	N
89	20241115	090936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16600	-190	5	-1.13	32213370	1933	14.95	16600	16830	16600	21800	11760	16790	16664.96	0.46	679	17310	17050	16810	16550	16310	17180	16680	56	5010	500	10400	10	1	11100000	1843	16.82	1.12	12	0.02	987.00	14847.00	26400	20240213	-37.12	12560	20231109	32.17	26400	-37.12	20240213	12830	29.38	20240805	26400	-37.12	20240213	12830	29.38	20240805	2.16	N	267850	500	55 억	51209	N	N	0	N	N
90	20241114	161025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16770	-40	5	-0.24	175677350	10405	40.16	16650	17070	16650	21850	11770	16810	16883.94	0.47	-708	17730	17270	17040	16580	16350	17155	16465	56	5040	500	10420	10	1	11100000	1861	16.99	1.13	12	0.09	987.00	14847.00	26400	20240213	-36.48	12560	20231109	33.52	26400	-36.48	20240213	12830	30.71	20240805	26400	-36.48	20240213	12830	30.71	20240805	2.22	N	267850	500	55 억	52160	N	N	0	N	N
91	20241114	151032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16790	-20	5	-0.12	143652110	8500	32.80	16650	17070	16650	21850	11770	16810	16900.25	0.47	-1451	17730	17270	17040	16580	16350	17155	16465	56	5040	500	10420	10	1	11100000	1864	17.01	1.13	12	0.08	987.00	14847.00	26400	20240213	-36.40	12560	20231109	33.68	26400	-36.40	20240213	12830	30.87	20240805	26400	-36.40	20240213	12830	30.87	20240805	2.22	N	267850	500	55 억	52160	N	N	0	N	N
92	20241114	141024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16980	170	2	1.01	100790550	5958	22.99	16650	17070	16650	21850	11770	16810	16916.84	0.47	-1279	17730	17270	17040	16580	16350	17155	16465	56	5040	500	10420	10	1	11100000	1885	17.20	1.14	12	0.05	987.00	14847.00	26400	20240213	-35.68	12560	20231109	35.19	26400	-35.68	20240213	12830	32.35	20240805	26400	-35.68	20240213	12830	32.35	20240805	2.22	N	267850	500	55 억	52160	N	N	0	N	N
93	20241114	131026	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16970	160	2	0.95	88964880	5261	20.30	16650	17070	16650	21850	11770	16810	16910.26	0.47	-746	17730	17270	17040	16580	16350	17155	16465	56	5040	500	10420	10	1	11100000	1884	17.19	1.14	12	0.05	987.00	14847.00	26400	20240213	-35.72	12560	20231109	35.11	26400	-35.72	20240213	12830	32.27	20240805	26400	-35.72	20240213	12830	32.27	20240805	2.22	N	267850	500	55 억	52160	N	N	0	N	N
94	20241114	121022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17010	200	2	1.19	78075940	4620	17.83	16650	17070	16650	21850	11770	16810	16899.55	0.47	-708	17730	17270	17040	16580	16350	17155	16465	56	5040	500	10420	10	1	11100000	1888	17.23	1.15	12	0.04	987.00	14847.00	26400	20240213	-35.57	12560	20231109	35.43	26400	-35.57	20240213	12830	32.58	20240805	26400	-35.57	20240213	12830	32.58	20240805	2.22	N	267850	500	55 억	52160	N	N	0	N	N
95	20241114	111022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17050	240	2	1.43	55059910	3264	12.60	16650	17070	16650	21850	11770	16810	16868.84	0.47	-450	17730	17270	17040	16580	16350	17155	16465	56	5040	500	10420	10	1	11100000	1893	17.27	1.15	12	0.03	987.00	14847.00	26400	20240213	-35.42	12560	20231109	35.75	26400	-35.42	20240213	12830	32.89	20240805	26400	-35.42	20240213	12830	32.89	20240805	2.22	N	267850	500	55 억	52160	N	N	0	N	N
96	20241114	101042	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17060	250	2	1.49	7803500	464	1.79	16650	17060	16650	21850	11770	16810	16817.89	0.47	-77	17730	17270	17040	16580	16350	17155	16465	56	5040	500	10420	10	1	11100000	1894	17.28	1.15	12	0.00	987.00	14847.00	26400	20240213	-35.38	12560	20231109	35.83	26400	-35.38	20240213	12830	32.97	20240805	26400	-35.38	20240213	12830	32.97	20240805	2.22	N	267850	500	55 억	52160	N	N	0	N	N
97	20241114	091017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16810	0	3	0.00	0	0	0.00	0	0	0	21850	11770	16810	0.00	0.47	0	17730	17270	17040	16580	16350	17155	16465	56	5040	500	10420	10	1	11100000	1866	17.03	1.13	12	0.00	987.00	14847.00	26400	20240213	-36.33	12560	20231109	33.84	26400	-36.33	20240213	12830	31.02	20240805	26400	-36.33	20240213	12830	31.02	20240805	2.22	N	267850	500	55 억	52160	N	N	0	N	N
98	20241112	160948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17370	-340	5	-1.92	745273870	43260	203.08	17520	17730	16850	23000	12400	17710	17227.78	0.49	8228	18270	17990	17790	17510	17310	17890	17410	56	5290	500	10980	10	1	11100000	1928	17.60	1.17	12	0.39	987.00	14847.00	26400	20240213	-34.20	12560	20231109	38.30	26400	-34.20	20240213	12830	35.39	20240805	26400	-34.20	20240213	12830	35.39	20240805	2.24	N	267850	500	55 억	54729	N	N	0	N	N
99	20241112	150956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17370	-340	5	-1.92	700378110	40671	190.93	17520	17730	16850	23000	12400	17710	17220.58	0.49	8096	18270	17990	17790	17510	17310	17890	17410	56	5290	500	10980	10	1	11100000	1928	17.60	1.17	12	0.37	987.00	14847.00	26400	20240213	-34.20	12560	20231109	38.30	26400	-34.20	20240213	12830	35.39	20240805	26400	-34.20	20240213	12830	35.39	20240805	2.24	N	267850	500	55 억	54729	N	N	0	N	N
100	20241112	141001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	-410	5	-2.32	591313090	34398	161.48	17520	17730	16850	23000	12400	17710	17190.33	0.49	7769	18270	17990	17790	17510	17310	17890	17410	56	5290	500	10980	10	1	11100000	1920	17.53	1.17	12	0.31	987.00	14847.00	26400	20240213	-34.47	12560	20231109	37.74	26400	-34.47	20240213	12830	34.84	20240805	26400	-34.47	20240213	12830	34.84	20240805	2.24	N	267850	500	55 억	54729	N	N	0	N	N
101	20241112	131004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17070	-640	5	-3.61	546651830	31788	149.23	17520	17730	16850	23000	12400	17710	17196.80	0.49	6114	18270	17990	17790	17510	17310	17890	17410	56	5290	500	10980	10	1	11100000	1895	17.29	1.15	12	0.29	987.00	14847.00	26400	20240213	-35.34	12560	20231109	35.91	26400	-35.34	20240213	12830	33.05	20240805	26400	-35.34	20240213	12830	33.05	20240805	2.24	N	267850	500	55 억	54729	N	N	0	N	N
102	20241112	120958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17210	-500	5	-2.82	521767720	30332	142.39	17520	17730	16850	23000	12400	17710	17201.89	0.49	5954	18270	17990	17790	17510	17310	17890	17410	56	5290	500	10980	10	1	11100000	1910	17.44	1.16	12	0.27	987.00	14847.00	26400	20240213	-34.81	12560	20231109	37.02	26400	-34.81	20240213	12830	34.14	20240805	26400	-34.81	20240213	12830	34.14	20240805	2.24	N	267850	500	55 억	54729	N	N	0	N	N
103	20241112	110953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17110	-600	5	-3.39	505255350	29368	137.86	17520	17730	16850	23000	12400	17710	17204.28	0.49	6454	18270	17990	17790	17510	17310	17890	17410	56	5290	500	10980	10	1	11100000	1899	17.34	1.15	12	0.26	987.00	14847.00	26400	20240213	-35.19	12560	20231109	36.23	26400	-35.19	20240213	12830	33.36	20240805	26400	-35.19	20240213	12830	33.36	20240805	2.24	N	267850	500	55 억	54729	N	N	0	N	N
104	20241112	100953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	-410	5	-2.32	441590760	25659	120.45	17520	17730	16850	23000	12400	17710	17209.98	0.49	5105	18270	17990	17790	17510	17310	17890	17410	56	5290	500	10980	10	1	11100000	1920	17.53	1.17	12	0.23	987.00	14847.00	26400	20240213	-34.47	12560	20231109	37.74	26400	-34.47	20240213	12830	34.84	20240805	26400	-34.47	20240213	12830	34.84	20240805	2.24	N	267850	500	55 억	54729	N	N	0	N	N
105	20241112	090951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17440	-270	5	-1.52	155273390	8848	41.54	17520	17730	17440	23000	12400	17710	17548.98	0.49	2118	18270	17990	17790	17510	17310	17890	17410	56	5290	500	10980	10	1	11100000	1936	17.67	1.17	12	0.08	987.00	14847.00	26400	20240213	-33.94	12560	20231109	38.85	26400	-33.94	20240213	12830	35.93	20240805	26400	-33.94	20240213	12830	35.93	20240805	2.24	N	267850	500	55 억	54729	N	N	0	N	N
106	20241111	160945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17710	-240	5	-1.34	375397620	21094	131.11	17900	18070	17590	23300	12570	17950	17797.14	0.48	1739	18416	18182	18066	17832	17716	18125	17775	56	5350	500	11120	10	1	11100000	1966	17.94	1.19	12	0.19	987.00	14847.00	26400	20240213	-32.92	12560	20231109	41.00	26400	-32.92	20240213	12830	38.04	20240805	26400	-32.92	20240213	12830	38.04	20240805	2.22	N	267850	500	55 억	53071	N	N	2	N	N
107	20241111	151013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17640	-310	5	-1.73	333363820	18711	116.30	17900	18070	17640	23300	12570	17950	17816.45	0.48	1713	18416	18182	18066	17832	17716	18125	17775	56	5350	500	11120	10	1	11100000	1958	17.87	1.19	12	0.17	987.00	14847.00	26400	20240213	-33.18	12560	20231109	40.45	26400	-33.18	20240213	12830	37.49	20240805	26400	-33.18	20240213	12830	37.49	20240805	2.22	N	267850	500	55 억	53071	N	N	2	N	N
108	20241111	140959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17800	-150	5	-0.84	229072670	12820	79.68	17900	18070	17750	23300	12570	17950	17868.38	0.48	848	18416	18182	18066	17832	17716	18125	17775	56	5350	500	11120	10	1	11100000	1976	18.03	1.20	12	0.12	987.00	14847.00	26400	20240213	-32.58	12560	20231109	41.72	26400	-32.58	20240213	12830	38.74	20240805	26400	-32.58	20240213	12830	38.74	20240805	2.22	N	267850	500	55 억	53071	N	N	2	N	N
109	20241111	130956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17820	-130	5	-0.72	207574840	11611	72.17	17900	18070	17800	23300	12570	17950	17877.42	0.48	1094	18416	18182	18066	17832	17716	18125	17775	56	5350	500	11120	10	1	11100000	1978	18.05	1.20	12	0.10	987.00	14847.00	26400	20240213	-32.50	12560	20231109	41.88	26400	-32.50	20240213	12830	38.89	20240805	26400	-32.50	20240213	12830	38.89	20240805	2.22	N	267850	500	55 억	53071	N	N	2	N	N
110	20241111	120952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17830	-120	5	-0.67	186159220	10410	64.70	17900	18070	17800	23300	12570	17950	17882.72	0.48	789	18416	18182	18066	17832	17716	18125	17775	56	5350	500	11120	10	1	11100000	1979	18.06	1.20	12	0.09	987.00	14847.00	26400	20240213	-32.46	12560	20231109	41.96	26400	-32.46	20240213	12830	38.97	20240805	26400	-32.46	20240213	12830	38.97	20240805	2.22	N	267850	500	55 억	53071	N	N	2	N	N
111	20241111	110951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17870	-80	5	-0.45	162095320	9064	56.34	17900	18070	17800	23300	12570	17950	17883.41	0.48	640	18416	18182	18066	17832	17716	18125	17775	56	5350	500	11120	10	1	11100000	1984	18.11	1.20	12	0.08	987.00	14847.00	26400	20240213	-32.31	12560	20231109	42.28	26400	-32.31	20240213	12830	39.28	20240805	26400	-32.31	20240213	12830	39.28	20240805	2.22	N	267850	500	55 억	53071	N	N	2	N	N
112	20241111	100946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17810	-140	5	-0.78	101100070	5643	35.07	17900	18070	17810	23300	12570	17950	17916.01	0.48	-292	18416	18182	18066	17832	17716	18125	17775	56	5350	500	11120	10	1	11100000	1977	18.04	1.20	12	0.05	987.00	14847.00	26400	20240213	-32.54	12560	20231109	41.80	26400	-32.54	20240213	12830	38.82	20240805	26400	-32.54	20240213	12830	38.82	20240805	2.22	N	267850	500	55 억	53071	N	N	2	N	N
113	20241111	090942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18020	70	2	0.39	15542390	867	5.39	17900	18070	17860	23300	12570	17950	17926.61	0.48	222	18416	18182	18066	17832	17716	18125	17775	56	5350	500	11120	10	1	11100000	2000	18.26	1.21	12	0.01	987.00	14847.00	26400	20240213	-31.74	12560	20231109	43.47	26400	-31.74	20240213	12830	40.45	20240805	26400	-31.74	20240213	12830	40.45	20240805	2.22	N	267850	500	55 억	53071	N	N	2	N	N
114	20241108	160938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	-90	5	-0.50	285157330	15783	86.66	17990	18300	17950	23450	12630	18040	18067.37	0.46	1746	18686	18362	18086	17762	17486	18225	17625	56	5410	500	11180	10	1	11100000	1992	18.19	1.21	12	0.14	987.00	14847.00	26400	20240213	-32.01	12560	20231109	42.91	26400	-32.01	20240213	12830	39.91	20240805	26400	-32.01	20240213	12560	42.91	20231109	2.16	N	267850	500	55 억	51200	N	N	2	N	N
115	20241108	150946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-60	5	-0.33	220735870	12198	66.97	17990	18300	17960	23450	12630	18040	18096.07	0.46	605	18686	18362	18086	17762	17486	18225	17625	56	5410	500	11180	10	1	11100000	1996	18.22	1.21	12	0.11	987.00	14847.00	26400	20240213	-31.89	12560	20231109	43.15	26400	-31.89	20240213	12830	40.14	20240805	26400	-31.89	20240213	12560	43.15	20231109	2.16	N	267850	500	55 억	51200	N	N	2	N	N
116	20241108	140944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18040	0	3	0.00	167962950	9282	50.96	17990	18300	17960	23450	12630	18040	18095.56	0.46	131	18686	18362	18086	17762	17486	18225	17625	56	5410	500	11180	10	1	11100000	2002	18.28	1.22	12	0.08	987.00	14847.00	26400	20240213	-31.67	12560	20231109	43.63	26400	-31.67	20240213	12830	40.61	20240805	26400	-31.67	20240213	12560	43.63	20231109	2.16	N	267850	500	55 억	51200	N	N	2	N	N
117	20241108	130946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18100	60	2	0.33	112616090	6212	34.11	17990	18300	17990	23450	12630	18040	18128.80	0.46	633	18686	18362	18086	17762	17486	18225	17625	56	5410	500	11180	10	1	11100000	2009	18.34	1.22	12	0.06	987.00	14847.00	26400	20240213	-31.44	12560	20231109	44.11	26400	-31.44	20240213	12830	41.08	20240805	26400	-31.44	20240213	12560	44.11	20231109	2.16	N	267850	500	55 억	51200	N	N	2	N	N
118	20241108	120945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18190	150	2	0.83	104972300	5790	31.79	17990	18300	17990	23450	12630	18040	18129.93	0.46	636	18686	18362	18086	17762	17486	18225	17625	56	5410	500	11180	10	1	11100000	2019	18.43	1.23	12	0.05	987.00	14847.00	26400	20240213	-31.10	12560	20231109	44.82	26400	-31.10	20240213	12830	41.78	20240805	26400	-31.10	20240213	12560	44.82	20231109	2.16	N	267850	500	55 억	51200	N	N	2	N	N
119	20241108	110944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18150	110	2	0.61	60969300	3358	18.44	17990	18300	17990	23450	12630	18040	18156.43	0.46	363	18686	18362	18086	17762	17486	18225	17625	56	5410	500	11180	10	1	11100000	2015	18.39	1.22	12	0.03	987.00	14847.00	26400	20240213	-31.25	12560	20231109	44.51	26400	-31.25	20240213	12830	41.47	20240805	26400	-31.25	20240213	12560	44.51	20231109	2.16	N	267850	500	55 억	51200	N	N	2	N	N
120	20241108	100953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	140	2	0.78	40106430	2209	12.13	17990	18300	17990	23450	12630	18040	18155.92	0.46	-136	18686	18362	18086	17762	17486	18225	17625	56	5410	500	11180	10	1	11100000	2018	18.42	1.22	12	0.02	987.00	14847.00	26400	20240213	-31.14	12560	20231109	44.75	26400	-31.14	20240213	12830	41.70	20240805	26400	-31.14	20240213	12560	44.75	20231109	2.16	N	267850	500	55 억	51200	N	N	2	N	N
121	20241108	090940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	-40	5	-0.22	3767140	209	1.15	17990	18100	17990	23450	12630	18040	18024.59	0.46	24	18686	18362	18086	17762	17486	18225	17625	56	5410	500	11180	10	1	11100000	1998	18.24	1.21	12	0.00	987.00	14847.00	26400	20240213	-31.82	12560	20231109	43.31	26400	-31.82	20240213	12830	40.30	20240805	26400	-31.82	20240213	12560	43.31	20231109	2.16	N	267850	500	55 억	51200	N	N	2	N	N
122	20241107	160937	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18040	-220	5	-1.20	322174090	17923	68.25	18410	18410	17810	23700	12790	18260	17975.46	0.51	-5063	18593	18426	18213	18046	17833	18320	17940	56	5440	500	11320	10	1	11100000	2002	18.28	1.22	12	0.16	987.00	14847.00	26400	20240213	-31.67	12560	20231109	43.63	26400	-31.67	20240213	12830	40.61	20240805	26400	-31.67	20240213	12560	43.63	20231109	2.18	N	267850	500	55 억	56288	N	N	2	N	N
123	20241107	150943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-280	5	-1.53	308036480	17139	65.27	18410	18410	17810	23700	12790	18260	17972.84	0.51	-4917	18593	18426	18213	18046	17833	18320	17940	56	5440	500	11320	10	1	11100000	1996	18.22	1.21	12	0.15	987.00	14847.00	26400	20240213	-31.89	12560	20231109	43.15	26400	-31.89	20240213	12830	40.14	20240805	26400	-31.89	20240213	12560	43.15	20231109	2.18	N	267850	500	55 억	56288	N	N	2	N	N
124	20241107	140946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	-210	5	-1.15	285081070	15862	60.40	18410	18410	17810	23700	12790	18260	17972.58	0.51	-5510	18593	18426	18213	18046	17833	18320	17940	56	5440	500	11320	10	1	11100000	2004	18.29	1.22	12	0.14	987.00	14847.00	26400	20240213	-31.63	12560	20231109	43.71	26400	-31.63	20240213	12830	40.69	20240805	26400	-31.63	20240213	12560	43.71	20231109	2.18	N	267850	500	55 억	56288	N	N	2	N	N
125	20241107	130946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18040	-220	5	-1.20	275775690	15346	58.44	18410	18410	17810	23700	12790	18260	17970.53	0.51	-5500	18593	18426	18213	18046	17833	18320	17940	56	5440	500	11320	10	1	11100000	2002	18.28	1.22	12	0.14	987.00	14847.00	26400	20240213	-31.67	12560	20231109	43.63	26400	-31.67	20240213	12830	40.61	20240805	26400	-31.67	20240213	12560	43.63	20231109	2.18	N	267850	500	55 억	56288	N	N	2	N	N
126	20241107	120942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-280	5	-1.53	262513740	14609	55.63	18410	18410	17810	23700	12790	18260	17969.32	0.51	-5495	18593	18426	18213	18046	17833	18320	17940	56	5440	500	11320	10	1	11100000	1996	18.22	1.21	12	0.13	987.00	14847.00	26400	20240213	-31.89	12560	20231109	43.15	26400	-31.89	20240213	12830	40.14	20240805	26400	-31.89	20240213	12560	43.15	20231109	2.18	N	267850	500	55 억	56288	N	N	2	N	N
127	20241107	110938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17870	-390	5	-2.14	258451810	14383	54.77	18410	18410	17810	23700	12790	18260	17969.26	0.51	-5534	18593	18426	18213	18046	17833	18320	17940	56	5440	500	11320	10	1	11100000	1984	18.11	1.20	12	0.13	987.00	14847.00	26400	20240213	-32.31	12560	20231109	42.28	26400	-32.31	20240213	12830	39.28	20240805	26400	-32.31	20240213	12560	42.28	20231109	2.18	N	267850	500	55 억	56288	N	N	2	N	N
128	20241107	100939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17890	-370	5	-2.03	166689950	9254	35.24	18410	18410	17810	23700	12790	18260	18012.75	0.51	-5337	18593	18426	18213	18046	17833	18320	17940	56	5440	500	11320	10	1	11100000	1986	18.13	1.20	12	0.08	987.00	14847.00	26400	20240213	-32.23	12560	20231109	42.44	26400	-32.23	20240213	12830	39.44	20240805	26400	-32.23	20240213	12560	42.44	20231109	2.18	N	267850	500	55 억	56288	N	N	2	N	N
129	20241107	090940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18020	-240	5	-1.31	55959780	3086	11.75	18410	18410	18020	23700	12790	18260	18133.43	0.51	-2050	18593	18426	18213	18046	17833	18320	17940	56	5440	500	11320	10	1	11100000	2000	18.26	1.21	12	0.03	987.00	14847.00	26400	20240213	-31.74	12560	20231109	43.47	26400	-31.74	20240213	12830	40.45	20240805	26400	-31.74	20240213	12560	43.47	20231109	2.18	N	267850	500	55 억	56288	N	N	2	N	N
130	20241106	160948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18260	0	3	0.00	473594850	26003	136.05	18360	18380	18000	23700	12790	18260	18213.03	0.51	-267	18466	18362	18166	18062	17866	18415	18115	56	5440	500	11320	10	1	11100000	2027	18.50	1.23	12	0.23	987.00	14847.00	26400	20240213	-30.83	10910	20231030	67.37	26400	-30.83	20240213	12830	42.32	20240805	26400	-30.83	20240213	12560	45.38	20231109	2.19	N	267850	500	55 억	56694	N	N	2	N	N
131	20241106	151017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18190	-70	5	-0.38	446437010	24509	128.23	18360	18380	18000	23700	12790	18260	18215.23	0.51	-419	18466	18362	18166	18062	17866	18415	18115	56	5440	500	11320	10	1	11100000	2019	18.43	1.23	12	0.22	987.00	14847.00	26400	20240213	-31.10	10910	20231030	66.73	26400	-31.10	20240213	12830	41.78	20240805	26400	-31.10	20240213	12560	44.82	20231109	2.19	N	267850	500	55 억	56694	N	N	1	N	N
132	20241106	141007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18080	-180	5	-0.99	378069100	20738	108.50	18360	18380	18000	23700	12790	18260	18230.74	0.51	-904	18466	18362	18166	18062	17866	18415	18115	56	5440	500	11320	10	1	11100000	2007	18.32	1.22	12	0.19	987.00	14847.00	26400	20240213	-31.52	10910	20231030	65.72	26400	-31.52	20240213	12830	40.92	20240805	26400	-31.52	20240213	12560	43.95	20231109	2.19	N	267850	500	55 억	56694	N	N	1	N	N
133	20241106	131017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18110	-150	5	-0.82	343682870	18832	98.53	18360	18380	18000	23700	12790	18260	18249.94	0.51	-1494	18466	18362	18166	18062	17866	18415	18115	56	5440	500	11320	10	1	11100000	2010	18.35	1.22	12	0.17	987.00	14847.00	26400	20240213	-31.40	10910	20231030	65.99	26400	-31.40	20240213	12830	41.15	20240805	26400	-31.40	20240213	12560	44.19	20231109	2.19	N	267850	500	55 억	56694	N	N	1	N	N
134	20241106	120945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18260	0	3	0.00	242314310	13244	69.29	18360	18380	18230	23700	12790	18260	18296.16	0.51	28	18466	18362	18166	18062	17866	18415	18115	56	5440	500	11320	10	1	11100000	2027	18.50	1.23	12	0.12	987.00	14847.00	26400	20240213	-30.83	10910	20231030	67.37	26400	-30.83	20240213	12830	42.32	20240805	26400	-30.83	20240213	12560	45.38	20231109	2.19	N	267850	500	55 억	56694	N	N	1	N	N
135	20241106	110949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18270	10	2	0.05	178756980	9762	51.08	18360	18380	18250	23700	12790	18260	18311.52	0.51	-136	18466	18362	18166	18062	17866	18415	18115	56	5440	500	11320	10	1	11100000	2028	18.51	1.23	12	0.09	987.00	14847.00	26400	20240213	-30.80	10910	20231030	67.46	26400	-30.80	20240213	12830	42.40	20240805	26400	-30.80	20240213	12560	45.46	20231109	2.19	N	267850	500	55 억	56694	N	N	1	N	N
136	20241106	100956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18340	80	2	0.44	104540660	5701	29.83	18360	18380	18270	23700	12790	18260	18337.26	0.51	-104	18466	18362	18166	18062	17866	18415	18115	56	5440	500	11320	10	1	11100000	2036	18.58	1.24	12	0.05	987.00	14847.00	26400	20240213	-30.53	10910	20231030	68.10	26400	-30.53	20240213	12830	42.95	20240805	26400	-30.53	20240213	12560	46.02	20231109	2.19	N	267850	500	55 억	56694	N	N	1	N	N
137	20241106	090949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	40	2	0.22	29473980	1609	8.42	18360	18370	18270	23700	12790	18260	18318.23	0.51	253	18466	18362	18166	18062	17866	18415	18115	56	5440	500	11320	10	1	11100000	2031	18.54	1.23	12	0.01	987.00	14847.00	26400	20240213	-30.68	10910	20231030	67.74	26400	-30.68	20240213	12830	42.63	20240805	26400	-30.68	20240213	12560	45.70	20231109	2.19	N	267850	500	55 억	56694	N	N	1	N	N
138	20241105	160921	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18260	230	2	1.28	341857370	18822	59.56	18010	18270	17970	23400	12630	18030	18162.39	0.48	3682	18636	18332	18066	17762	17496	18485	17915	56	5370	500	11170	10	1	11100000	2027	18.50	1.23	12	0.17	987.00	14847.00	26400	20240213	-30.83	10890	20231027	67.68	26400	-30.83	20240213	12830	42.32	20240805	26400	-30.83	20240213	12560	45.38	20231109	2.17	N	267850	500	55 억	53011	N	N	1	N	N
139	20241105	150941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18260	230	2	1.28	292977110	16144	51.08	18010	18260	17970	23400	12630	18030	18147.74	0.48	3640	18636	18332	18066	17762	17496	18485	17915	56	5370	500	11170	10	1	11100000	2027	18.50	1.23	12	0.15	987.00	14847.00	26400	20240213	-30.83	10890	20231027	67.68	26400	-30.83	20240213	12830	42.32	20240805	26400	-30.83	20240213	12560	45.38	20231109	2.17	N	267850	500	55 억	53011	N	N	0	N	N
140	20241105	140935	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	170	2	0.94	231748720	12784	40.45	18010	18230	17970	23400	12630	18030	18128.03	0.48	2174	18636	18332	18066	17762	17496	18485	17915	56	5370	500	11170	10	1	11100000	2020	18.44	1.23	12	0.12	987.00	14847.00	26400	20240213	-31.06	10890	20231027	67.13	26400	-31.06	20240213	12830	41.86	20240805	26400	-31.06	20240213	12560	44.90	20231109	2.17	N	267850	500	55 억	53011	N	N	0	N	N
141	20241105	130943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	60	2	0.33	203331430	11221	35.51	18010	18230	17970	23400	12630	18030	18120.62	0.48	2015	18636	18332	18066	17762	17496	18485	17915	56	5370	500	11170	10	1	11100000	2008	18.33	1.22	12	0.10	987.00	14847.00	26400	20240213	-31.48	10890	20231027	66.12	26400	-31.48	20240213	12830	41.00	20240805	26400	-31.48	20240213	12560	44.03	20231109	2.17	N	267850	500	55 억	53011	N	N	0	N	N
142	20241105	120933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18170	140	2	0.78	192891490	10644	33.68	18010	18230	17970	23400	12630	18030	18122.09	0.48	1927	18636	18332	18066	17762	17496	18485	17915	56	5370	500	11170	10	1	11100000	2017	18.41	1.22	12	0.10	987.00	14847.00	26400	20240213	-31.17	10890	20231027	66.85	26400	-31.17	20240213	12830	41.62	20240805	26400	-31.17	20240213	12560	44.67	20231109	2.17	N	267850	500	55 억	53011	N	N	0	N	N
143	20241105	110920	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	150	2	0.83	131491930	7262	22.98	18010	18200	17970	23400	12630	18030	18106.85	0.48	1424	18636	18332	18066	17762	17496	18485	17915	56	5370	500	11170	10	1	11100000	2018	18.42	1.22	12	0.07	987.00	14847.00	26400	20240213	-31.14	10890	20231027	66.94	26400	-31.14	20240213	12830	41.70	20240805	26400	-31.14	20240213	12560	44.75	20231109	2.17	N	267850	500	55 억	53011	N	N	0	N	N
144	20241105	100928	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	20	2	0.11	51173010	2835	8.97	18010	18130	17970	23400	12630	18030	18050.44	0.48	-305	18636	18332	18066	17762	17496	18485	17915	56	5370	500	11170	10	1	11100000	2004	18.29	1.22	12	0.03	987.00	14847.00	26400	20240213	-31.63	10890	20231027	65.75	26400	-31.63	20240213	12830	40.69	20240805	26400	-31.63	20240213	12560	43.71	20231109	2.17	N	267850	500	55 억	53011	N	N	0	N	N
145	20241105	090925	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18100	70	2	0.39	11658970	646	2.04	18010	18130	18000	23400	12630	18030	18047.94	0.48	6	18636	18332	18066	17762	17496	18485	17915	56	5370	500	11170	10	1	11100000	2009	18.34	1.22	12	0.01	987.00	14847.00	26400	20240213	-31.44	10890	20231027	66.21	26400	-31.44	20240213	12830	41.08	20240805	26400	-31.44	20240213	12560	44.11	20231109	2.17	N	267850	500	55 억	53011	N	N	0	N	N
146	20241104	160921	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18030	220	2	1.24	555736840	30693	180.33	17920	18370	17800	23150	12470	17810	18106.31	0.43	5010	18063	17936	17873	17746	17683	17905	17715	56	5340	500	11040	10	1	11100000	2001	18.27	1.21	12	0.28	987.00	14847.00	26400	20240213	-31.70	10850	20231026	66.18	26400	-31.70	20240213	12830	40.53	20240805	26400	-31.70	20240213	12560	43.55	20231109	2.15	N	267850	500	55 억	48093	N	N	0	N	N
147	20241104	150940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18060	250	2	1.40	550397850	30397	178.60	17920	18370	17800	23150	12470	17810	18106.98	0.43	5185	18063	17936	17873	17746	17683	17905	17715	56	5340	500	11040	10	1	11100000	2005	18.30	1.22	12	0.27	987.00	14847.00	26400	20240213	-31.59	10850	20231026	66.45	26400	-31.59	20240213	12830	40.76	20240805	26400	-31.59	20240213	12560	43.79	20231109	2.15	N	267850	500	55 억	48093	N	N	0	N	N
148	20241104	140922	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18130	320	2	1.80	506161340	27950	164.22	17920	18370	17800	23150	12470	17810	18109.53	0.43	4902	18063	17936	17873	17746	17683	17905	17715	56	5340	500	11040	10	1	11100000	2012	18.37	1.22	12	0.25	987.00	14847.00	26400	20240213	-31.33	10850	20231026	67.10	26400	-31.33	20240213	12830	41.31	20240805	26400	-31.33	20240213	12560	44.35	20231109	2.15	N	267850	500	55 억	48093	N	N	0	N	N
149	20241104	130855	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18150	340	2	1.91	495949830	27387	160.91	17920	18370	17800	23150	12470	17810	18108.95	0.43	4848	18063	17936	17873	17746	17683	17905	17715	56	5340	500	11040	10	1	11100000	2015	18.39	1.22	12	0.25	987.00	14847.00	26400	20240213	-31.25	10850	20231026	67.28	26400	-31.25	20240213	12830	41.47	20240805	26400	-31.25	20240213	12560	44.51	20231109	2.15	N	267850	500	55 억	48093	N	N	0	N	N
150	20241104	120909	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18160	350	2	1.97	461526830	25488	149.75	17920	18370	17800	23150	12470	17810	18107.61	0.43	4638	18063	17936	17873	17746	17683	17905	17715	56	5340	500	11040	10	1	11100000	2016	18.40	1.22	12	0.23	987.00	14847.00	26400	20240213	-31.21	10850	20231026	67.37	26400	-31.21	20240213	12830	41.54	20240805	26400	-31.21	20240213	12560	44.59	20231109	2.15	N	267850	500	55 억	48093	N	N	0	N	N
151	20241104	110902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17910	100	2	0.56	402168620	22206	130.47	17920	18370	17800	23150	12470	17810	18110.81	0.43	4190	18063	17936	17873	17746	17683	17905	17715	56	5340	500	11040	10	1	11100000	1988	18.15	1.21	12	0.20	987.00	14847.00	26400	20240213	-32.16	10850	20231026	65.07	26400	-32.16	20240213	12830	39.59	20240805	26400	-32.16	20240213	12560	42.60	20231109	2.15	N	267850	500	55 억	48093	N	N	0	N	N
152	20241104	100851	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17960	150	2	0.84	362316830	19979	117.39	17920	18370	17800	23150	12470	17810	18134.88	0.43	3721	18063	17936	17873	17746	17683	17905	17715	56	5340	500	11040	10	1	11100000	1994	18.20	1.21	12	0.18	987.00	14847.00	26400	20240213	-31.97	10850	20231026	65.53	26400	-31.97	20240213	12830	39.98	20240805	26400	-31.97	20240213	12560	42.99	20231109	2.15	N	267850	500	55 억	48093	N	N	0	N	N
153	20241104	090904	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18160	350	2	1.97	206236470	11347	66.67	17920	18370	17920	23150	12470	17810	18175.42	0.43	5491	18063	17936	17873	17746	17683	17905	17715	56	5340	500	11040	10	1	11100000	2016	18.40	1.22	12	0.10	987.00	14847.00	26400	20240213	-31.21	10850	20231026	67.37	26400	-31.21	20240213	12830	41.54	20240805	26400	-31.21	20240213	12560	44.59	20231109	2.15	N	267850	500	55 억	48093	N	N	0	N	N
154	20241101	160834	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17810	-190	5	-1.06	296185000	16574	146.50	18000	18000	17810	23400	12600	18000	17870.48	0.44	-902	18266	18132	17926	17792	17586	18030	17690	56	5400	500	11160	10	1	11100000	1977	18.04	1.20	12	0.15	987.00	14847.00	26400	20240213	-32.54	10830	20231025	64.45	26400	-32.54	20240213	12830	38.82	20240805	26400	-32.54	20240213	12560	41.80	20231109	2.13	N	267850	500	55 억	48871	N	N	0	N	N
155	20241101	150852	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	-160	5	-0.89	276486990	15469	136.74	18000	18000	17810	23400	12600	18000	17873.62	0.44	-636	18266	18132	17926	17792	17586	18030	17690	56	5400	500	11160	10	1	11100000	1980	18.07	1.20	12	0.14	987.00	14847.00	26400	20240213	-32.42	10830	20231025	64.73	26400	-32.42	20240213	12830	39.05	20240805	26400	-32.42	20240213	12560	42.04	20231109	2.13	N	267850	500	55 억	48871	N	N	0	N	N
156	20241101	140821	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17870	-130	5	-0.72	183634270	10262	90.71	18000	18000	17840	23400	12600	18000	17894.59	0.44	824	18266	18132	17926	17792	17586	18030	17690	56	5400	500	11160	10	1	11100000	1984	18.11	1.20	12	0.09	987.00	14847.00	26400	20240213	-32.31	10830	20231025	65.00	26400	-32.31	20240213	12830	39.28	20240805	26400	-32.31	20240213	12560	42.28	20231109	2.13	N	267850	500	55 억	48871	N	N	0	N	N
157	20241101	131016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17890	-110	5	-0.61	164225340	9175	81.10	18000	18000	17840	23400	12600	18000	17899.22	0.44	1185	18266	18132	17926	17792	17586	18030	17690	56	5400	500	11160	10	1	11100000	1986	18.13	1.20	12	0.08	987.00	14847.00	26400	20240213	-32.23	10830	20231025	65.19	26400	-32.23	20240213	12830	39.44	20240805	26400	-32.23	20240213	12560	42.44	20231109	2.13	N	267850	500	55 억	48871	N	N	0	N	N
158	20241101	121016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17860	-140	5	-0.78	161721580	9035	79.86	18000	18000	17840	23400	12600	18000	17899.46	0.44	1241	18266	18132	17926	17792	17586	18030	17690	56	5400	500	11160	10	1	11100000	1982	18.10	1.20	12	0.08	987.00	14847.00	26400	20240213	-32.35	10830	20231025	64.91	26400	-32.35	20240213	12830	39.20	20240805	26400	-32.35	20240213	12560	42.20	20231109	2.13	N	267850	500	55 억	48871	N	N	0	N	N
159	20241101	111012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17910	-90	5	-0.50	149694230	8362	73.91	18000	18000	17840	23400	12600	18000	17901.73	0.44	1562	18266	18132	17926	17792	17586	18030	17690	56	5400	500	11160	10	1	11100000	1988	18.15	1.21	12	0.08	987.00	14847.00	26400	20240213	-32.16	10830	20231025	65.37	26400	-32.16	20240213	12830	39.59	20240805	26400	-32.16	20240213	12560	42.60	20231109	2.13	N	267850	500	55 억	48871	N	N	0	N	N
160	20241101	101013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	-160	5	-0.89	134260400	7498	66.28	18000	18000	17840	23400	12600	18000	17906.16	0.44	1376	18266	18132	17926	17792	17586	18030	17690	56	5400	500	11160	10	1	11100000	1980	18.07	1.20	12	0.07	987.00	14847.00	26400	20240213	-32.42	10830	20231025	64.73	26400	-32.42	20240213	12830	39.05	20240805	26400	-32.42	20240213	12560	42.04	20231109	2.13	N	267850	500	55 억	48871	N	N	0	N	N
161	20241101	091010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	-100	5	-0.56	18449770	1030	9.10	18000	18000	17900	23400	12600	18000	17912.40	0.44	799	18266	18132	17926	17792	17586	18030	17690	56	5400	500	11160	10	1	11100000	1987	18.14	1.21	12	0.01	987.00	14847.00	26400	20240213	-32.20	10830	20231025	65.28	26400	-32.20	20240213	12830	39.52	20240805	26400	-32.20	20240213	12560	42.52	20231109	2.13	N	267850	500	55 억	48871	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History