KissMeData/034120/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160440	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15350	-20	5	-0.13	522218680	34065	155.67	15400	15420	15260	19980	10760	15370	15330.03	0.00	0	-3707	15463	15416	15323	15276	15183	15440	15300	928	4610	5000	11370	10	1	18551238	2848	6.06	0.32	12	0.18	2534.00	47379.00	37250	20240104	-58.79	14640	20241114	4.85	37250	-58.79	20240104	14640	4.85	20241114	37250	-58.79	20240104	14640	4.85	20241114	2.23	N	034120	5000	927 억		0	N	N	759	N	00	N
3	20241129	150447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15270	-100	5	-0.65	442729700	28879	131.97	15400	15420	15260	19980	10760	15370	15330.51	0.00	0	-2811	15463	15416	15323	15276	15183	15440	15300	928	4610	5000	11370	10	1	18551238	2833	6.03	0.32	12	0.16	2534.00	47379.00	37250	20240104	-59.01	14640	20241114	4.30	37250	-59.01	20240104	14640	4.30	20241114	37250	-59.01	20240104	14640	4.30	20241114	2.23	N	034120	5000	927 억		0	N	N	4508	N	00	N
4	20241129	140446	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15280	-90	5	-0.59	410171130	26747	122.23	15400	15420	15270	19980	10760	15370	15335.22	0.00	0	-2085	15463	15416	15323	15276	15183	15440	15300	928	4610	5000	11370	10	1	18551238	2835	6.03	0.32	12	0.14	2534.00	47379.00	37250	20240104	-58.98	14640	20241114	4.37	37250	-58.98	20240104	14640	4.37	20241114	37250	-58.98	20240104	14640	4.37	20241114	2.23	N	034120	5000	927 억		0	N	N	4508	N	00	N
5	20241129	130446	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15280	-90	5	-0.59	376530690	24546	112.17	15400	15420	15270	19980	10760	15370	15339.80	0.00	0	-1378	15463	15416	15323	15276	15183	15440	15300	928	4610	5000	11370	10	1	18551238	2835	6.03	0.32	12	0.13	2534.00	47379.00	37250	20240104	-58.98	14640	20241114	4.37	37250	-58.98	20240104	14640	4.37	20241114	37250	-58.98	20240104	14640	4.37	20241114	2.23	N	034120	5000	927 억		0	N	N	4508	N	00	N
6	20241129	120449	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15290	-80	5	-0.52	318248920	20735	94.75	15400	15420	15270	19980	10760	15370	15348.39	0.00	0	-521	15463	15416	15323	15276	15183	15440	15300	928	4610	5000	11370	10	1	18551238	2836	6.03	0.32	12	0.11	2534.00	47379.00	37250	20240104	-58.95	14640	20241114	4.44	37250	-58.95	20240104	14640	4.44	20241114	37250	-58.95	20240104	14640	4.44	20241114	2.23	N	034120	5000	927 억		0	N	N	4508	N	00	N
7	20241129	110448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15310	-60	5	-0.39	285849630	18618	85.08	15400	15420	15270	19980	10760	15370	15353.40	0.00	0	-61	15463	15416	15323	15276	15183	15440	15300	928	4610	5000	11370	10	1	18551238	2840	6.04	0.32	12	0.10	2534.00	47379.00	37250	20240104	-58.90	14640	20241114	4.58	37250	-58.90	20240104	14640	4.58	20241114	37250	-58.90	20240104	14640	4.58	20241114	2.23	N	034120	5000	927 억		0	N	N	4508	N	00	N
8	20241129	100446	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15370	0	3	0.00	246628970	16059	73.39	15400	15420	15270	19980	10760	15370	15357.68	0.00	0	0	15463	15416	15323	15276	15183	15440	15300	928	4610	5000	11370	10	1	18551238	2851	6.07	0.32	12	0.09	2534.00	47379.00	37250	20240104	-58.74	14640	20241114	4.99	37250	-58.74	20240104	14640	4.99	20241114	37250	-58.74	20240104	14640	4.99	20241114	2.23	N	034120	5000	927 억		0	N	N	4508	N	00	N
9	20241129	090446	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15400	30	2	0.20	51405930	3338	15.25	15400	15420	15400	19980	10760	15370	15400.22	0.00	0	0	15463	15416	15323	15276	15183	15440	15300	928	4610	5000	11370	10	1	18551238	2857	6.08	0.33	12	0.02	2534.00	47379.00	37250	20240104	-58.66	14640	20241114	5.19	37250	-58.66	20240104	14640	5.19	20241114	37250	-58.66	20240104	14640	5.19	20241114	2.23	N	034120	5000	927 억		0	N	N	4508	N	00	N
10	20241128	160442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15370	130	2	0.85	330186090	21594	118.11	15240	15370	15230	19810	10670	15240	15289.62	0.00	0	808	15400	15320	15270	15190	15140	15295	15165	928	4570	5000	11270	10	1	18551238	2851	6.07	0.32	12	0.12	2534.00	47379.00	37250	20240104	-58.74	14640	20241114	4.99	37250	-58.74	20240104	14640	4.99	20241114	37250	-58.74	20240104	14640	4.99	20241114	2.27	N	034120	5000	927 억		0	N	N	4508	N	00	N
11	20241128	150450	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15340	100	2	0.66	250314250	16390	89.65	15240	15350	15230	19810	10670	15240	15272.38	0.00	0	-120	15400	15320	15270	15190	15140	15295	15165	928	4570	5000	11270	10	1	18551238	2846	6.05	0.32	12	0.09	2534.00	47379.00	37250	20240104	-58.82	14640	20241114	4.78	37250	-58.82	20240104	14640	4.78	20241114	37250	-58.82	20240104	14640	4.78	20241114	2.27	N	034120	5000	927 억		0	N	N	194	N	00	N
12	20241128	140451	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15300	60	2	0.39	228366540	14958	81.81	15240	15330	15230	19810	10670	15240	15267.18	0.00	0	-6	15400	15320	15270	15190	15140	15295	15165	928	4570	5000	11270	10	1	18551238	2838	6.04	0.32	12	0.08	2534.00	47379.00	37250	20240104	-58.93	14640	20241114	4.51	37250	-58.93	20240104	14640	4.51	20241114	37250	-58.93	20240104	14640	4.51	20241114	2.27	N	034120	5000	927 억		0	N	N	194	N	00	N
13	20241128	130447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15310	70	2	0.46	215242200	14100	77.12	15240	15330	15230	19810	10670	15240	15265.40	0.00	0	75	15400	15320	15270	15190	15140	15295	15165	928	4570	5000	11270	10	1	18551238	2840	6.04	0.32	12	0.08	2534.00	47379.00	37250	20240104	-58.90	14640	20241114	4.58	37250	-58.90	20240104	14640	4.58	20241114	37250	-58.90	20240104	14640	4.58	20241114	2.27	N	034120	5000	927 억		0	N	N	194	N	00	N
14	20241128	120451	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15270	30	2	0.20	199194920	13051	71.38	15240	15330	15230	19810	10670	15240	15262.81	0.00	0	75	15400	15320	15270	15190	15140	15295	15165	928	4570	5000	11270	10	1	18551238	2833	6.03	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.01	14640	20241114	4.30	37250	-59.01	20240104	14640	4.30	20241114	37250	-59.01	20240104	14640	4.30	20241114	2.27	N	034120	5000	927 억		0	N	N	194	N	00	N
15	20241128	110453	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	20	2	0.13	108096610	7082	38.74	15240	15330	15230	19810	10670	15240	15263.57	0.00	0	0	15400	15320	15270	15190	15140	15295	15165	928	4570	5000	11270	10	1	18551238	2831	6.02	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.03	14640	20241114	4.23	37250	-59.03	20240104	14640	4.23	20241114	37250	-59.03	20240104	14640	4.23	20241114	2.27	N	034120	5000	927 억		0	N	N	194	N	00	N
16	20241128	100450	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	10	2	0.07	52470800	3432	18.77	15240	15330	15240	19810	10670	15240	15288.69	0.00	0	0	15400	15320	15270	15190	15140	15295	15165	928	4570	5000	11270	10	1	18551238	2829	6.02	0.32	12	0.02	2534.00	47379.00	37250	20240104	-59.06	14640	20241114	4.17	37250	-59.06	20240104	14640	4.17	20241114	37250	-59.06	20240104	14640	4.17	20241114	2.27	N	034120	5000	927 억		0	N	N	194	N	00	N
17	20241128	090448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15320	80	2	0.52	1097360	72	0.39	15240	15320	15240	19810	10670	15240	15241.11	0.00	0	0	15400	15320	15270	15190	15140	15295	15165	928	4570	5000	11270	10	1	18551238	2842	6.05	0.32	12	0.00	2534.00	47379.00	37250	20240104	-58.87	14640	20241114	4.64	37250	-58.87	20240104	14640	4.64	20241114	37250	-58.87	20240104	14640	4.64	20241114	2.27	N	034120	5000	927 억		0	N	N	194	N	00	N
18	20241127	160438	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15240	-10	5	-0.07	275817690	18086	75.63	15350	15350	15220	19820	10680	15250	15250.37	0.00	0	-23	15370	15310	15220	15160	15070	15265	15115	928	4570	5000	11280	10	1	18551238	2827	6.01	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.09	14640	20241114	4.10	37250	-59.09	20240104	14640	4.10	20241114	37250	-59.09	20240104	14640	4.10	20241114	2.24	N	034120	5000	927 억		0	N	N	194	N	00	N
19	20241127	150445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15240	-10	5	-0.07	263853200	17301	72.35	15350	15350	15220	19820	10680	15250	15250.75	0.00	0	-35	15370	15310	15220	15160	15070	15265	15115	928	4570	5000	11280	10	1	18551238	2827	6.01	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.09	14640	20241114	4.10	37250	-59.09	20240104	14640	4.10	20241114	37250	-59.09	20240104	14640	4.10	20241114	2.24	N	034120	5000	927 억		0	N	N	432	N	00	N
20	20241127	140445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	0	3	0.00	245421020	16091	67.29	15350	15350	15220	19820	10680	15250	15252.07	0.00	0	-35	15370	15310	15220	15160	15070	15265	15115	928	4570	5000	11280	10	1	18551238	2829	6.02	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.06	14640	20241114	4.17	37250	-59.06	20240104	14640	4.17	20241114	37250	-59.06	20240104	14640	4.17	20241114	2.24	N	034120	5000	927 억		0	N	N	432	N	00	N
21	20241127	130441	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	0	3	0.00	212968310	13961	58.38	15350	15350	15220	19820	10680	15250	15254.52	0.00	0	-35	15370	15310	15220	15160	15070	15265	15115	928	4570	5000	11280	10	1	18551238	2829	6.02	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.06	14640	20241114	4.17	37250	-59.06	20240104	14640	4.17	20241114	37250	-59.06	20240104	14640	4.17	20241114	2.24	N	034120	5000	927 억		0	N	N	432	N	00	N
22	20241127	120445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	0	3	0.00	172218120	11288	47.20	15350	15350	15220	19820	10680	15250	15256.74	0.00	0	-35	15370	15310	15220	15160	15070	15265	15115	928	4570	5000	11280	10	1	18551238	2829	6.02	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.06	14640	20241114	4.17	37250	-59.06	20240104	14640	4.17	20241114	37250	-59.06	20240104	14640	4.17	20241114	2.24	N	034120	5000	927 억		0	N	N	432	N	00	N
23	20241127	110445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	10	2	0.07	152642390	10004	41.83	15350	15350	15220	19820	10680	15250	15258.14	0.00	0	-77	15370	15310	15220	15160	15070	15265	15115	928	4570	5000	11280	10	1	18551238	2831	6.02	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.03	14640	20241114	4.23	37250	-59.03	20240104	14640	4.23	20241114	37250	-59.03	20240104	14640	4.23	20241114	2.24	N	034120	5000	927 억		0	N	N	432	N	00	N
24	20241127	100444	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15300	50	2	0.33	90686320	5942	24.85	15350	15350	15220	19820	10680	15250	15261.92	0.00	0	-77	15370	15310	15220	15160	15070	15265	15115	928	4570	5000	11280	10	1	18551238	2838	6.04	0.32	12	0.03	2534.00	47379.00	37250	20240104	-58.93	14640	20241114	4.51	37250	-58.93	20240104	14640	4.51	20241114	37250	-58.93	20240104	14640	4.51	20241114	2.24	N	034120	5000	927 억		0	N	N	432	N	00	N
25	20241127	090442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15300	50	2	0.33	12374300	807	3.37	15350	15350	15300	19820	10680	15250	15333.71	0.00	0	-77	15370	15310	15220	15160	15070	15265	15115	928	4570	5000	11280	10	1	18551238	2838	6.04	0.32	12	0.00	2534.00	47379.00	37250	20240104	-58.93	14640	20241114	4.51	37250	-58.93	20240104	14640	4.51	20241114	37250	-58.93	20240104	14640	4.51	20241114	2.24	N	034120	5000	927 억		0	N	N	432	N	00	N
26	20241126	160442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	-20	5	-0.13	363780110	23912	84.38	15270	15280	15130	19850	10690	15270	15212.73	0.00	0	-944	15490	15380	15280	15170	15070	15435	15225	928	4580	5000	11290	10	1	18551238	2829	6.02	0.32	12	0.13	2534.00	47379.00	37250	20240104	-59.06	14640	20241114	4.17	37250	-59.06	20240104	14640	4.17	20241114	37250	-59.06	20240104	14640	4.17	20241114	2.24	N	034120	5000	927 억		0	N	N	432	N	00	N
27	20241126	150442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15270	0	3	0.00	343627780	22591	79.72	15270	15280	15130	19850	10690	15270	15210.83	0.00	0	-943	15490	15380	15280	15170	15070	15435	15225	928	4580	5000	11290	10	1	18551238	2833	6.03	0.32	12	0.12	2534.00	47379.00	37250	20240104	-59.01	14640	20241114	4.30	37250	-59.01	20240104	14640	4.30	20241114	37250	-59.01	20240104	14640	4.30	20241114	2.24	N	034120	5000	927 억		0	N	N	329	N	00	N
28	20241126	140442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	-10	5	-0.07	294345120	19364	68.33	15270	15270	15130	19850	10690	15270	15200.64	0.00	0	-809	15490	15380	15280	15170	15070	15435	15225	928	4580	5000	11290	10	1	18551238	2831	6.02	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.03	14640	20241114	4.23	37250	-59.03	20240104	14640	4.23	20241114	37250	-59.03	20240104	14640	4.23	20241114	2.24	N	034120	5000	927 억		0	N	N	329	N	00	N
29	20241126	130439	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	-60	5	-0.39	269350680	17722	62.54	15270	15270	15130	19850	10690	15270	15198.66	0.00	0	-502	15490	15380	15280	15170	15070	15435	15225	928	4580	5000	11290	10	1	18551238	2822	6.00	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.17	14640	20241114	3.89	37250	-59.17	20240104	14640	3.89	20241114	37250	-59.17	20240104	14640	3.89	20241114	2.24	N	034120	5000	927 억		0	N	N	329	N	00	N
30	20241126	120444	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	-40	5	-0.26	258422570	17004	60.00	15270	15270	15130	19850	10690	15270	15197.75	0.00	0	-480	15490	15380	15280	15170	15070	15435	15225	928	4580	5000	11290	10	1	18551238	2825	6.01	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.11	14640	20241114	4.03	37250	-59.11	20240104	14640	4.03	20241114	37250	-59.11	20240104	14640	4.03	20241114	2.24	N	034120	5000	927 억		0	N	N	329	N	00	N
31	20241126	110448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	-60	5	-0.39	191850260	12632	44.58	15270	15270	15130	19850	10690	15270	15187.64	0.00	0	-303	15490	15380	15280	15170	15070	15435	15225	928	4580	5000	11290	10	1	18551238	2822	6.00	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.17	14640	20241114	3.89	37250	-59.17	20240104	14640	3.89	20241114	37250	-59.17	20240104	14640	3.89	20241114	2.24	N	034120	5000	927 억		0	N	N	329	N	00	N
32	20241126	100446	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15170	-100	5	-0.65	143541150	9448	33.34	15270	15270	15130	19850	10690	15270	15192.76	0.00	0	-28	15490	15380	15280	15170	15070	15435	15225	928	4580	5000	11290	10	1	18551238	2814	5.99	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.28	14640	20241114	3.62	37250	-59.28	20240104	14640	3.62	20241114	37250	-59.28	20240104	14640	3.62	20241114	2.24	N	034120	5000	927 억		0	N	N	329	N	00	N
33	20241126	090442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15220	-50	5	-0.33	16352960	1075	3.79	15270	15270	15210	19850	10690	15270	15212.06	0.00	0	0	15490	15380	15280	15170	15070	15435	15225	928	4580	5000	11290	10	1	18551238	2823	6.01	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.14	14640	20241114	3.96	37250	-59.14	20240104	14640	3.96	20241114	37250	-59.14	20240104	14640	3.96	20241114	2.24	N	034120	5000	927 억		0	N	N	329	N	00	N
34	20241125	160433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15270	60	2	0.39	429821820	28191	215.73	15180	15390	15180	19770	10650	15210	15246.24	0.00	0	-48	15383	15296	15233	15146	15083	15265	15115	928	4560	5000	11250	10	1	18551238	2833	6.03	0.32	12	0.15	2534.00	47379.00	37250	20240104	-59.01	14640	20241114	4.30	37250	-59.01	20240104	14640	4.30	20241114	37250	-59.01	20240104	14640	4.30	20241114	2.25	N	034120	5000	927 억		0	N	N	329	N	00	N
35	20241125	150440	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	20	2	0.13	403993860	26499	202.78	15180	15390	15180	19770	10650	15210	15245.63	0.00	0	-15	15383	15296	15233	15146	15083	15265	15115	928	4560	5000	11250	10	1	18551238	2825	6.01	0.32	12	0.14	2534.00	47379.00	37250	20240104	-59.11	14640	20241114	4.03	37250	-59.11	20240104	14640	4.03	20241114	37250	-59.11	20240104	14640	4.03	20241114	2.25	N	034120	5000	927 억		0	N	N	187	N	00	N
36	20241125	140441	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15290	80	2	0.53	329679730	21622	165.46	15180	15390	15180	19770	10650	15210	15247.42	0.00	0	-15	15383	15296	15233	15146	15083	15265	15115	928	4560	5000	11250	10	1	18551238	2836	6.03	0.32	12	0.12	2534.00	47379.00	37250	20240104	-58.95	14640	20241114	4.44	37250	-58.95	20240104	14640	4.44	20241114	37250	-58.95	20240104	14640	4.44	20241114	2.25	N	034120	5000	927 억		0	N	N	187	N	00	N
37	20241125	130436	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15270	60	2	0.39	306383370	20098	153.80	15180	15390	15180	19770	10650	15210	15244.47	0.00	0	54	15383	15296	15233	15146	15083	15265	15115	928	4560	5000	11250	10	1	18551238	2833	6.03	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.01	14640	20241114	4.30	37250	-59.01	20240104	14640	4.30	20241114	37250	-59.01	20240104	14640	4.30	20241114	2.25	N	034120	5000	927 억		0	N	N	187	N	00	N
38	20241125	120442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	0	3	0.00	249394330	16355	125.15	15180	15390	15180	19770	10650	15210	15248.81	0.00	0	54	15383	15296	15233	15146	15083	15265	15115	928	4560	5000	11250	10	1	18551238	2822	6.00	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.17	14640	20241114	3.89	37250	-59.17	20240104	14640	3.89	20241114	37250	-59.17	20240104	14640	3.89	20241114	2.25	N	034120	5000	927 억		0	N	N	187	N	00	N
39	20241125	110439	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15290	80	2	0.53	94582690	6185	47.33	15180	15390	15180	19770	10650	15210	15292.27	0.00	0	46	15383	15296	15233	15146	15083	15265	15115	928	4560	5000	11250	10	1	18551238	2836	6.03	0.32	12	0.03	2534.00	47379.00	37250	20240104	-58.95	14640	20241114	4.44	37250	-58.95	20240104	14640	4.44	20241114	37250	-58.95	20240104	14640	4.44	20241114	2.25	N	034120	5000	927 억		0	N	N	187	N	00	N
40	20241125	100433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15340	130	2	0.85	75553590	4940	37.80	15180	15390	15180	19770	10650	15210	15294.25	0.00	0	0	15383	15296	15233	15146	15083	15265	15115	928	4560	5000	11250	10	1	18551238	2846	6.05	0.32	12	0.03	2534.00	47379.00	37250	20240104	-58.82	14640	20241114	4.78	37250	-58.82	20240104	14640	4.78	20241114	37250	-58.82	20240104	14640	4.78	20241114	2.25	N	034120	5000	927 억		0	N	N	187	N	00	N
41	20241125	090435	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	0	3	0.00	1854960	122	0.93	15180	15210	15180	19770	10650	15210	15204.59	0.00	0	0	15383	15296	15233	15146	15083	15265	15115	928	4560	5000	11250	10	1	18551238	2822	6.00	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.17	14640	20241114	3.89	37250	-59.17	20240104	14640	3.89	20241114	37250	-59.17	20240104	14640	3.89	20241114	2.25	N	034120	5000	927 억		0	N	N	187	N	00	N
42	20241122	160415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	-20	5	-0.13	192454740	12635	111.98	15320	15320	15170	19790	10670	15230	15232.15	0.00	0	-882	15363	15296	15263	15196	15163	15280	15180	928	4560	5000	11270	10	1	18551238	2822	6.00	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.17	14640	20241114	3.89	37250	-59.17	20240104	14640	3.89	20241114	37250	-59.17	20240104	14640	3.89	20241114	2.42	N	034120	5000	927 억		0	N	N	187	N	00	N
43	20241122	150415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15200	-30	5	-0.20	166013060	10895	96.56	15320	15320	15180	19790	10670	15230	15237.55	0.00	0	-868	15363	15296	15263	15196	15163	15280	15180	928	4560	5000	11270	10	1	18551238	2820	6.00	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.19	14640	20241114	3.83	37250	-59.19	20240104	14640	3.83	20241114	37250	-59.19	20240104	14640	3.83	20241114	2.42	N	034120	5000	927 억		0	N	N	100	N	00	N
44	20241122	140419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	-20	5	-0.13	143272720	9399	83.30	15320	15320	15200	19790	10670	15230	15243.40	0.00	0	-502	15363	15296	15263	15196	15163	15280	15180	928	4560	5000	11270	10	1	18551238	2822	6.00	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.17	14640	20241114	3.89	37250	-59.17	20240104	14640	3.89	20241114	37250	-59.17	20240104	14640	3.89	20241114	2.42	N	034120	5000	927 억		0	N	N	100	N	00	N
45	20241122	130419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	0	3	0.00	96863420	6353	56.31	15320	15320	15210	19790	10670	15230	15246.88	0.00	0	-253	15363	15296	15263	15196	15163	15280	15180	928	4560	5000	11270	10	1	18551238	2825	6.01	0.32	12	0.03	2534.00	47379.00	37250	20240104	-59.11	14640	20241114	4.03	37250	-59.11	20240104	14640	4.03	20241114	37250	-59.11	20240104	14640	4.03	20241114	2.42	N	034120	5000	927 억		0	N	N	100	N	00	N
46	20241122	120419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	30	2	0.20	76274470	5001	44.32	15320	15320	15210	19790	10670	15230	15251.84	0.00	0	73	15363	15296	15263	15196	15163	15280	15180	928	4560	5000	11270	10	1	18551238	2831	6.02	0.32	12	0.03	2534.00	47379.00	37250	20240104	-59.03	14640	20241114	4.23	37250	-59.03	20240104	14640	4.23	20241114	37250	-59.03	20240104	14640	4.23	20241114	2.42	N	034120	5000	927 억		0	N	N	100	N	00	N
47	20241122	110417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	0	3	0.00	70186550	4602	40.79	15320	15320	15210	19790	10670	15230	15251.31	0.00	0	73	15363	15296	15263	15196	15163	15280	15180	928	4560	5000	11270	10	1	18551238	2825	6.01	0.32	12	0.02	2534.00	47379.00	37250	20240104	-59.11	14640	20241114	4.03	37250	-59.11	20240104	14640	4.03	20241114	37250	-59.11	20240104	14640	4.03	20241114	2.42	N	034120	5000	927 억		0	N	N	100	N	00	N
48	20241122	100423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15270	40	2	0.26	32537480	2131	18.89	15320	15320	15240	19790	10670	15230	15268.64	0.00	0	0	15363	15296	15263	15196	15163	15280	15180	928	4560	5000	11270	10	1	18551238	2833	6.03	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.01	14640	20241114	4.30	37250	-59.01	20240104	14640	4.30	20241114	37250	-59.01	20240104	14640	4.30	20241114	2.42	N	034120	5000	927 억		0	N	N	100	N	00	N
49	20241122	090419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15310	80	2	0.53	2772880	181	1.60	15320	15320	15310	19790	10670	15230	15319.78	0.00	0	0	15363	15296	15263	15196	15163	15280	15180	928	4560	5000	11270	10	1	18551238	2840	6.04	0.32	12	0.00	2534.00	47379.00	37250	20240104	-58.90	14640	20241114	4.58	37250	-58.90	20240104	14640	4.58	20241114	37250	-58.90	20240104	14640	4.58	20241114	2.42	N	034120	5000	927 억		0	N	N	100	N	00	N
50	20241121	160416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	-90	5	-0.59	171308780	11223	40.24	15250	15330	15230	19910	10730	15320	15264.06	0.00	0	-1152	15680	15500	15320	15140	14960	15410	15050	928	4590	5000	11330	10	1	18551238	2825	6.01	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.11	14640	20241114	4.03	37250	-59.11	20240104	14640	4.03	20241114	37250	-59.11	20240104	14640	4.03	20241114	2.44	N	034120	5000	927 억		0	N	N	100	N	00	N
51	20241121	150424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	-70	5	-0.46	150800600	9877	35.41	15250	15330	15230	19910	10730	15320	15267.83	0.00	0	-992	15680	15500	15320	15140	14960	15410	15050	928	4590	5000	11330	10	1	18551238	2829	6.02	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.06	14640	20241114	4.17	37250	-59.06	20240104	14640	4.17	20241114	37250	-59.06	20240104	14640	4.17	20241114	2.44	N	034120	5000	927 억		0	N	N	301	N	00	N
52	20241121	140424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15280	-40	5	-0.26	88604590	5802	20.80	15250	15330	15230	19910	10730	15320	15271.35	0.00	0	-279	15680	15500	15320	15140	14960	15410	15050	928	4590	5000	11330	10	1	18551238	2835	6.03	0.32	12	0.03	2534.00	47379.00	37250	20240104	-58.98	14640	20241114	4.37	37250	-58.98	20240104	14640	4.37	20241114	37250	-58.98	20240104	14640	4.37	20241114	2.44	N	034120	5000	927 억		0	N	N	301	N	00	N
53	20241121	130420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15290	-30	5	-0.20	68833930	4507	16.16	15250	15330	15230	19910	10730	15320	15272.62	0.00	0	-9	15680	15500	15320	15140	14960	15410	15050	928	4590	5000	11330	10	1	18551238	2836	6.03	0.32	12	0.02	2534.00	47379.00	37250	20240104	-58.95	14640	20241114	4.44	37250	-58.95	20240104	14640	4.44	20241114	37250	-58.95	20240104	14640	4.44	20241114	2.44	N	034120	5000	927 억		0	N	N	301	N	00	N
54	20241121	120420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	-60	5	-0.39	58438910	3826	13.72	15250	15330	15230	19910	10730	15320	15274.09	0.00	0	5	15680	15500	15320	15140	14960	15410	15050	928	4590	5000	11330	10	1	18551238	2831	6.02	0.32	12	0.02	2534.00	47379.00	37250	20240104	-59.03	14640	20241114	4.23	37250	-59.03	20240104	14640	4.23	20241114	37250	-59.03	20240104	14640	4.23	20241114	2.44	N	034120	5000	927 억		0	N	N	301	N	00	N
55	20241121	110419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15280	-40	5	-0.26	54377840	3560	12.76	15250	15330	15230	19910	10730	15320	15274.61	0.00	0	0	15680	15500	15320	15140	14960	15410	15050	928	4590	5000	11330	10	1	18551238	2835	6.03	0.32	12	0.02	2534.00	47379.00	37250	20240104	-58.98	14640	20241114	4.37	37250	-58.98	20240104	14640	4.37	20241114	37250	-58.98	20240104	14640	4.37	20241114	2.44	N	034120	5000	927 억		0	N	N	301	N	00	N
56	20241121	100423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15270	-50	5	-0.33	24580630	1608	5.77	15250	15330	15240	19910	10730	15320	15286.36	0.00	0	0	15680	15500	15320	15140	14960	15410	15050	928	4590	5000	11330	10	1	18551238	2833	6.03	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.01	14640	20241114	4.30	37250	-59.01	20240104	14640	4.30	20241114	37250	-59.01	20240104	14640	4.30	20241114	2.44	N	034120	5000	927 억		0	N	N	301	N	00	N
57	20241121	090421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15310	-10	5	-0.07	1038010	68	0.24	15250	15310	15250	19910	10730	15320	15260.48	0.00	0	0	15680	15500	15320	15140	14960	15410	15050	928	4590	5000	11330	10	1	18551238	2840	6.04	0.32	12	0.00	2534.00	47379.00	37250	20240104	-58.90	14640	20241114	4.58	37250	-58.90	20240104	14640	4.58	20241114	37250	-58.90	20240104	14640	4.58	20241114	2.44	N	034120	5000	927 억		0	N	N	301	N	00	N
58	20241120	160418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15320	-100	5	-0.65	424866690	27812	89.97	15500	15500	15140	20000	10800	15420	15276.38	0.00	0	-462	15633	15526	15313	15206	14993	15580	15260	928	4580	5000	11410	10	1	18551238	2842	6.05	0.32	12	0.15	2534.00	47379.00	37250	20240104	-58.87	14640	20241114	4.64	37250	-58.87	20240104	14640	4.64	20241114	37250	-58.87	20240104	14640	4.64	20241114	2.43	N	034120	5000	927 억		0	N	N	301	N	00	N
59	20241120	150424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15270	-150	5	-0.97	408197410	26722	86.44	15500	15500	15140	20000	10800	15420	15275.71	0.00	0	-407	15633	15526	15313	15206	14993	15580	15260	928	4580	5000	11410	10	1	18551238	2833	6.03	0.32	12	0.14	2534.00	47379.00	37250	20240104	-59.01	14640	20241114	4.30	37250	-59.01	20240104	14640	4.30	20241114	37250	-59.01	20240104	14640	4.30	20241114	2.43	N	034120	5000	927 억		0	N	N	221	N	00	N
60	20241120	140425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15220	-200	5	-1.30	322791620	21155	68.43	15500	15500	15140	20000	10800	15420	15258.41	0.00	0	-332	15633	15526	15313	15206	14993	15580	15260	928	4580	5000	11410	10	1	18551238	2823	6.01	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.14	14640	20241114	3.96	37250	-59.14	20240104	14640	3.96	20241114	37250	-59.14	20240104	14640	3.96	20241114	2.43	N	034120	5000	927 억		0	N	N	221	N	00	N
61	20241120	130425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15180	-240	5	-1.56	307428290	20144	65.16	15500	15500	15140	20000	10800	15420	15261.53	0.00	0	-237	15633	15526	15313	15206	14993	15580	15260	928	4580	5000	11410	10	1	18551238	2816	5.99	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.25	14640	20241114	3.69	37250	-59.25	20240104	14640	3.69	20241114	37250	-59.25	20240104	14640	3.69	20241114	2.43	N	034120	5000	927 억		0	N	N	221	N	00	N
62	20241120	120426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	-170	5	-1.10	270115100	17688	57.22	15500	15500	15140	20000	10800	15420	15271.09	0.00	0	-168	15633	15526	15313	15206	14993	15580	15260	928	4580	5000	11410	10	1	18551238	2829	6.02	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.06	14640	20241114	4.17	37250	-59.06	20240104	14640	4.17	20241114	37250	-59.06	20240104	14640	4.17	20241114	2.43	N	034120	5000	927 억		0	N	N	221	N	00	N
63	20241120	110424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	-270	5	-1.75	227944010	14908	48.23	15500	15500	15150	20000	10800	15420	15290.05	0.00	0	-134	15633	15526	15313	15206	14993	15580	15260	928	4580	5000	11410	10	1	18551238	2811	5.98	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.33	14640	20241114	3.48	37250	-59.33	20240104	14640	3.48	20241114	37250	-59.33	20240104	14640	3.48	20241114	2.43	N	034120	5000	927 억		0	N	N	221	N	00	N
64	20241120	100423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15350	-70	5	-0.45	151105380	9861	31.90	15500	15500	15210	20000	10800	15420	15323.54	0.00	0	-54	15633	15526	15313	15206	14993	15580	15260	928	4580	5000	11410	10	1	18551238	2848	6.06	0.32	12	0.05	2534.00	47379.00	37250	20240104	-58.79	14640	20241114	4.85	37250	-58.79	20240104	14640	4.85	20241114	37250	-58.79	20240104	14640	4.85	20241114	2.43	N	034120	5000	927 억		0	N	N	221	N	00	N
65	20241120	090423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15490	70	2	0.45	14290960	922	2.98	15500	15500	15490	20000	10800	15420	15499.96	0.00	0	-3	15633	15526	15313	15206	14993	15580	15260	928	4580	5000	11410	10	1	18551238	2874	6.11	0.33	12	0.00	2534.00	47379.00	37250	20240104	-58.42	14640	20241114	5.81	37250	-58.42	20240104	14640	5.81	20241114	37250	-58.42	20240104	14640	5.81	20241114	2.43	N	034120	5000	927 억		0	N	N	221	N	00	N
66	20241119	160405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15420	280	2	1.85	461074450	30174	103.83	15180	15420	15100	19680	10600	15140	15279.73	0.00	0	6897	15353	15246	15093	14986	14833	15300	15040	928	4540	5000	11200	10	1	18551238	2861	6.09	0.33	12	0.16	2534.00	47379.00	37250	20240104	-58.60	14640	20241114	5.33	37250	-58.60	20240104	14640	5.33	20241114	37250	-58.60	20240104	14640	5.33	20241114	2.44	N	034120	5000	927 억		0	N	N	221	N	00	N
67	20241119	150409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15390	250	2	1.65	434030120	28419	97.79	15180	15410	15100	19680	10600	15140	15272.53	0.00	0	6919	15353	15246	15093	14986	14833	15300	15040	928	4540	5000	11200	10	1	18551238	2855	6.07	0.32	12	0.15	2534.00	47379.00	37250	20240104	-58.68	14640	20241114	5.12	37250	-58.68	20240104	14640	5.12	20241114	37250	-58.68	20240104	14640	5.12	20241114	2.44	N	034120	5000	927 억		0	N	N	307	N	00	N
68	20241119	140407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15380	240	2	1.59	303621610	19934	68.59	15180	15380	15100	19680	10600	15140	15231.34	0.00	0	5881	15353	15246	15093	14986	14833	15300	15040	928	4540	5000	11200	10	1	18551238	2853	6.07	0.32	12	0.11	2534.00	47379.00	37250	20240104	-58.71	14640	20241114	5.05	37250	-58.71	20240104	14640	5.05	20241114	37250	-58.71	20240104	14640	5.05	20241114	2.44	N	034120	5000	927 억		0	N	N	307	N	00	N
69	20241119	130409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15340	200	2	1.32	238319630	15680	53.95	15180	15350	15100	19680	10600	15140	15198.96	0.00	0	4554	15353	15246	15093	14986	14833	15300	15040	928	4540	5000	11200	10	1	18551238	2846	6.05	0.32	12	0.08	2534.00	47379.00	37250	20240104	-58.82	14640	20241114	4.78	37250	-58.82	20240104	14640	4.78	20241114	37250	-58.82	20240104	14640	4.78	20241114	2.44	N	034120	5000	927 억		0	N	N	307	N	00	N
70	20241119	120406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15200	60	2	0.40	173690420	11447	39.39	15180	15220	15100	19680	10600	15140	15173.44	0.00	0	3641	15353	15246	15093	14986	14833	15300	15040	928	4540	5000	11200	10	1	18551238	2820	6.00	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.19	14640	20241114	3.83	37250	-59.19	20240104	14640	3.83	20241114	37250	-59.19	20240104	14640	3.83	20241114	2.44	N	034120	5000	927 억		0	N	N	307	N	00	N
71	20241119	110410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	70	2	0.46	130646520	8614	29.64	15180	15220	15100	19680	10600	15140	15166.77	0.00	0	2354	15353	15246	15093	14986	14833	15300	15040	928	4540	5000	11200	10	1	18551238	2822	6.00	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.17	14640	20241114	3.89	37250	-59.17	20240104	14640	3.89	20241114	37250	-59.17	20240104	14640	3.89	20241114	2.44	N	034120	5000	927 억		0	N	N	307	N	00	N
72	20241119	100419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15160	20	2	0.13	69472240	4586	15.78	15180	15210	15100	19680	10600	15140	15148.77	0.00	0	1066	15353	15246	15093	14986	14833	15300	15040	928	4540	5000	11200	10	1	18551238	2812	5.98	0.32	12	0.02	2534.00	47379.00	37250	20240104	-59.30	14640	20241114	3.55	37250	-59.30	20240104	14640	3.55	20241114	37250	-59.30	20240104	14640	3.55	20241114	2.44	N	034120	5000	927 억		0	N	N	307	N	00	N
73	20241119	090418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15160	20	2	0.13	1531810	101	0.35	15180	15210	15160	19680	10600	15140	15166.44	0.00	0	-35	15353	15246	15093	14986	14833	15300	15040	928	4540	5000	11200	10	1	18551238	2812	5.98	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.30	14640	20241114	3.55	37250	-59.30	20240104	14640	3.55	20241114	37250	-59.30	20240104	14640	3.55	20241114	2.44	N	034120	5000	927 억		0	N	N	307	N	00	N
74	20241118	160407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15140	200	2	1.34	434802710	28801	111.37	14940	15200	14940	19420	10460	14940	15096.70	0.00	0	28	15420	15180	14910	14670	14400	15300	14790	928	4480	5000	11050	10	1	18551238	2809	5.97	0.32	12	0.16	2534.00	47379.00	37250	20240104	-59.36	14640	20241114	3.42	37250	-59.36	20240104	14640	3.42	20241114	37250	-59.36	20240104	14640	3.42	20241114	2.46	N	034120	5000	927 억		0	N	N	307	N	00	N
75	20241118	150408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15130	190	2	1.27	420589220	27861	107.73	14940	15200	14940	19420	10460	14940	15095.98	0.00	0	84	15420	15180	14910	14670	14400	15300	14790	928	4480	5000	11050	10	1	18551238	2807	5.97	0.32	12	0.15	2534.00	47379.00	37250	20240104	-59.38	14640	20241114	3.35	37250	-59.38	20240104	14640	3.35	20241114	37250	-59.38	20240104	14640	3.35	20241114	2.46	N	034120	5000	927 억		0	N	N	94	N	00	N
76	20241118	140410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15090	150	2	1.00	386321340	25586	98.94	14940	15200	14940	19420	10460	14940	15098.93	0.00	0	84	15420	15180	14910	14670	14400	15300	14790	928	4480	5000	11050	10	1	18551238	2799	5.96	0.32	12	0.14	2534.00	47379.00	37250	20240104	-59.49	14640	20241114	3.07	37250	-59.49	20240104	14640	3.07	20241114	37250	-59.49	20240104	14640	3.07	20241114	2.46	N	034120	5000	927 억		0	N	N	94	N	00	N
77	20241118	130407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15100	160	2	1.07	316632950	20974	81.10	14940	15200	14940	19420	10460	14940	15096.45	0.00	0	84	15420	15180	14910	14670	14400	15300	14790	928	4480	5000	11050	10	1	18551238	2801	5.96	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.46	14640	20241114	3.14	37250	-59.46	20240104	14640	3.14	20241114	37250	-59.46	20240104	14640	3.14	20241114	2.46	N	034120	5000	927 억		0	N	N	94	N	00	N
78	20241118	120410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15080	140	2	0.94	311904980	20661	79.89	14940	15200	14940	19420	10460	14940	15096.32	0.00	0	23	15420	15180	14910	14670	14400	15300	14790	928	4480	5000	11050	10	1	18551238	2798	5.95	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.52	14640	20241114	3.01	37250	-59.52	20240104	14640	3.01	20241114	37250	-59.52	20240104	14640	3.01	20241114	2.46	N	034120	5000	927 억		0	N	N	94	N	00	N
79	20241118	110409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15090	150	2	1.00	294110460	19482	75.33	14940	15200	14940	19420	10460	14940	15096.52	0.00	0	22	15420	15180	14910	14670	14400	15300	14790	928	4480	5000	11050	10	1	18551238	2799	5.96	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.49	14640	20241114	3.07	37250	-59.49	20240104	14640	3.07	20241114	37250	-59.49	20240104	14640	3.07	20241114	2.46	N	034120	5000	927 억		0	N	N	94	N	00	N
80	20241118	100407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	210	2	1.41	134603920	8912	34.46	14940	15200	14940	19420	10460	14940	15103.67	0.00	0	10	15420	15180	14910	14670	14400	15300	14790	928	4480	5000	11050	10	1	18551238	2811	5.98	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.33	14640	20241114	3.48	37250	-59.33	20240104	14640	3.48	20241114	37250	-59.33	20240104	14640	3.48	20241114	2.46	N	034120	5000	927 억		0	N	N	94	N	00	N
81	20241118	090405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14960	20	2	0.13	3272250	219	0.85	14940	15130	14940	19420	10460	14940	14941.78	0.00	0	0	15420	15180	14910	14670	14400	15300	14790	928	4480	5000	11050	10	1	18551238	2775	5.90	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.84	14640	20241114	2.19	37250	-59.84	20240104	14640	2.19	20241114	37250	-59.84	20240104	14640	2.19	20241114	2.46	N	034120	5000	927 억		0	N	N	94	N	00	N
82	20241115	160417	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14940	150	2	1.01	377558960	25521	69.55	14720	15150	14640	19220	10360	14790	14792.11	0.00	0	-193	15023	14906	14773	14656	14523	14965	14715	928	4430	5000	10940	10	1	18551238	2772	5.90	0.32	12	0.14	2534.00	47379.00	37250	20240104	-59.89	14640	20241115	2.05	37250	-59.89	20240104	14640	2.05	20241115	37250	-59.89	20240104	14640	2.05	20241115	2.52	N	034120	5000	927 억		0	N	N	94	N	00	N
83	20241115	150427	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14950	160	2	1.08	343511870	23243	63.35	14720	15150	14640	19220	10360	14790	14779.15	0.00	0	251	15023	14906	14773	14656	14523	14965	14715	928	4430	5000	10940	10	1	18551238	2773	5.90	0.32	12	0.13	2534.00	47379.00	37250	20240104	-59.87	14640	20241115	2.12	37250	-59.87	20240104	14640	2.12	20241115	37250	-59.87	20240104	14640	2.12	20241115	2.52	N	034120	5000	927 억		0	N	N	174	N	00	N
84	20241115	140423	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14950	160	2	1.08	329572130	22310	60.80	14720	15150	14640	19220	10360	14790	14772.39	0.00	0	243	15023	14906	14773	14656	14523	14965	14715	928	4430	5000	10940	10	1	18551238	2773	5.90	0.32	12	0.12	2534.00	47379.00	37250	20240104	-59.87	14640	20241115	2.12	37250	-59.87	20240104	14640	2.12	20241115	37250	-59.87	20240104	14640	2.12	20241115	2.52	N	034120	5000	927 억		0	N	N	174	N	00	N
85	20241115	130423	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14960	170	2	1.15	295577340	20035	54.60	14720	15150	14640	19220	10360	14790	14753.05	0.00	0	231	15023	14906	14773	14656	14523	14965	14715	928	4430	5000	10940	10	1	18551238	2775	5.90	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.84	14640	20241115	2.19	37250	-59.84	20240104	14640	2.19	20241115	37250	-59.84	20240104	14640	2.19	20241115	2.52	N	034120	5000	927 억		0	N	N	174	N	00	N
86	20241115	120425	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14740	-50	5	-0.34	170204810	11571	31.54	14720	14810	14640	19220	10360	14790	14709.60	0.00	0	190	15023	14906	14773	14656	14523	14965	14715	928	4430	5000	10940	10	1	18551238	2734	5.82	0.31	12	0.06	2534.00	47379.00	37250	20240104	-60.43	14640	20241115	0.68	37250	-60.43	20240104	14640	0.68	20241115	37250	-60.43	20240104	14640	0.68	20241115	2.52	N	034120	5000	927 억		0	N	N	174	N	00	N
87	20241115	110415	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14750	-40	5	-0.27	146001450	9926	27.05	14720	14810	14640	19220	10360	14790	14708.99	0.00	0	99	15023	14906	14773	14656	14523	14965	14715	928	4430	5000	10940	10	1	18551238	2736	5.82	0.31	12	0.05	2534.00	47379.00	37250	20240104	-60.40	14640	20241115	0.75	37250	-60.40	20240104	14640	0.75	20241115	37250	-60.40	20240104	14640	0.75	20241115	2.52	N	034120	5000	927 억		0	N	N	174	N	00	N
88	20241115	100417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14690	-100	5	-0.68	95440800	6483	17.67	14720	14810	14660	19220	10360	14790	14721.70	0.00	0	35	15023	14906	14773	14656	14523	14965	14715	928	4430	5000	10940	10	1	18551238	2725	5.80	0.31	12	0.03	2534.00	47379.00	37250	20240104	-60.56	14640	20241114	0.34	37250	-60.56	20240104	14640	0.34	20241114	37250	-60.56	20240104	14640	0.34	20241114	2.52	N	034120	5000	927 억		0	N	N	174	N	00	N
89	20241115	090435	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14810	20	2	0.14	4298410	292	0.80	14720	14810	14720	19220	10360	14790	14720.58	0.00	0	0	15023	14906	14773	14656	14523	14965	14715	928	4430	5000	10940	10	1	18551238	2747	5.84	0.31	12	0.00	2534.00	47379.00	37250	20240104	-60.24	14640	20241114	1.16	37250	-60.24	20240104	14640	1.16	20241114	37250	-60.24	20240104	14640	1.16	20241114	2.52	N	034120	5000	927 억		0	N	N	174	N	00	N
90	20241114	160412	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14790	50	2	0.34	502359240	34060	59.44	14640	14890	14640	19160	10320	14740	14749.24	0.00	0	0	14993	14866	14793	14666	14593	14840	14640	928	4420	5000	10900	10	1	18551238	2744	5.84	0.31	12	0.18	2534.00	47379.00	37250	20240104	-60.30	14640	20241114	1.02	37250	-60.30	20240104	14640	1.02	20241114	37250	-60.30	20240104	14640	1.02	20241114	2.54	N	034120	5000	927 억		0	N	N	723	N	00	N
91	20241114	150415	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14780	40	2	0.27	483412670	32778	57.21	14640	14890	14640	19160	10320	14740	14748.08	0.00	0	-30	14993	14866	14793	14666	14593	14840	14640	928	4420	5000	10900	10	1	18551238	2742	5.83	0.31	12	0.18	2534.00	47379.00	37250	20240104	-60.32	14640	20241114	0.96	37250	-60.32	20240104	14640	0.96	20241114	37250	-60.32	20240104	14640	0.96	20241114	2.54	N	034120	5000	927 억		0	N	N	723	N	00	N
92	20241114	140410	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14780	40	2	0.27	446951840	30311	52.90	14640	14890	14640	19160	10320	14740	14745.53	0.00	0	-32	14993	14866	14793	14666	14593	14840	14640	928	4420	5000	10900	10	1	18551238	2742	5.83	0.31	12	0.16	2534.00	47379.00	37250	20240104	-60.32	14640	20241114	0.96	37250	-60.32	20240104	14640	0.96	20241114	37250	-60.32	20240104	14640	0.96	20241114	2.54	N	034120	5000	927 억		0	N	N	723	N	00	N
93	20241114	130412	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14780	40	2	0.27	319437340	21685	37.85	14640	14890	14640	19160	10320	14740	14730.80	0.00	0	-41	14993	14866	14793	14666	14593	14840	14640	928	4420	5000	10900	10	1	18551238	2742	5.83	0.31	12	0.12	2534.00	47379.00	37250	20240104	-60.32	14640	20241114	0.96	37250	-60.32	20240104	14640	0.96	20241114	37250	-60.32	20240104	14640	0.96	20241114	2.54	N	034120	5000	927 억		0	N	N	723	N	00	N
94	20241114	120411	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14790	50	2	0.34	310843400	21103	36.83	14640	14890	14640	19160	10320	14740	14729.82	0.00	0	-43	14993	14866	14793	14666	14593	14840	14640	928	4420	5000	10900	10	1	18551238	2744	5.84	0.31	12	0.11	2534.00	47379.00	37250	20240104	-60.30	14640	20241114	1.02	37250	-60.30	20240104	14640	1.02	20241114	37250	-60.30	20240104	14640	1.02	20241114	2.54	N	034120	5000	927 억		0	N	N	723	N	00	N
95	20241114	110414	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14750	10	2	0.07	283787560	19270	33.63	14640	14890	14640	19160	10320	14740	14726.91	0.00	0	-43	14993	14866	14793	14666	14593	14840	14640	928	4420	5000	10900	10	1	18551238	2736	5.82	0.31	12	0.10	2534.00	47379.00	37250	20240104	-60.40	14640	20241114	0.75	37250	-60.40	20240104	14640	0.75	20241114	37250	-60.40	20240104	14640	0.75	20241114	2.54	N	034120	5000	927 억		0	N	N	723	N	00	N
96	20241114	100428	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14700	-40	5	-0.27	30588290	2088	3.64	14640	14700	14640	19160	10320	14740	14649.56	0.00	0	0	14993	14866	14793	14666	14593	14840	14640	928	4420	5000	10900	10	1	18551238	2727	5.80	0.31	12	0.01	2534.00	47379.00	37250	20240104	-60.54	14640	20241114	0.41	37250	-60.54	20240104	14640	0.41	20241114	37250	-60.54	20240104	14640	0.41	20241114	2.54	N	034120	5000	927 억		0	N	N	723	N	00	N
97	20241114	090408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14740	0	3	0.00	0	0	0.00	0	0	0	19160	10320	14740	0.00	0.00	0	0	14993	14866	14793	14666	14593	14840	14640	928	4420	5000	10900	10	1	18551238	2734	5.82	0.31	12	0.00	2534.00	47379.00	37250	20240104	-60.43	14720	20241113	0.14	37250	-60.43	20240104	14720	0.14	20241113	37250	-60.43	20240104	14720	0.14	20241113	2.54	N	034120	5000	927 억		0	N	N	723	N	00	N
98	20241112	160401	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14790	-360	5	-2.38	956755340	64404	109.30	15060	15100	14750	19690	10610	15150	14856.12	0.00	0	-3916	15456	15302	15146	14992	14836	15225	14915	928	4540	5000	11210	10	1	18551238	2744	5.84	0.31	12	0.35	2534.00	47379.00	37250	20240104	-60.30	14750	20241112	0.27	37250	-60.30	20240104	14750	0.27	20241112	37250	-60.30	20240104	14750	0.27	20241112	2.56	N	034120	5000	927 억		0	N	N	889	N	00	N
99	20241112	150403	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14790	-360	5	-2.38	868916620	58460	99.21	15060	15100	14760	19690	10610	15150	14863.44	0.00	0	-3601	15456	15302	15146	14992	14836	15225	14915	928	4540	5000	11210	10	1	18551238	2744	5.84	0.31	12	0.32	2534.00	47379.00	37250	20240104	-60.30	14760	20241112	0.20	37250	-60.30	20240104	14760	0.20	20241112	37250	-60.30	20240104	14760	0.20	20241112	2.56	N	034120	5000	927 억		0	N	N	886	N	00	N
100	20241112	140409	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	14770	-380	5	-2.51	803103110	54010	91.66	15060	15100	14760	19690	10610	15150	14869.53	0.00	0	-3593	15456	15302	15146	14992	14836	15225	14915	928	4540	5000	11210	10	1	18551238	2740	5.83	0.31	12	0.29	2534.00	47379.00	37250	20240104	-60.35	14760	20241112	0.07	37250	-60.35	20240104	14760	0.07	20241112	37250	-60.35	20240104	14760	0.07	20241112	2.56	N	034120	5000	927 억		0	N	N	886	N	00	N
101	20241112	130403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14850	-300	5	-1.98	498724720	33447	56.76	15060	15100	14810	19690	10610	15150	14910.90	0.00	0	-2725	15456	15302	15146	14992	14836	15225	14915	928	4540	5000	11210	10	1	18551238	2755	5.86	0.31	12	0.18	2534.00	47379.00	37250	20240104	-60.13	14800	20240904	0.34	37250	-60.13	20240104	14800	0.34	20240904	37250	-60.13	20240104	14800	0.34	20240904	2.56	N	034120	5000	927 억		0	N	N	886	N	00	N
102	20241112	120404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14890	-260	5	-1.72	430573040	28860	48.98	15060	15100	14810	19690	10610	15150	14919.37	0.00	0	-1917	15456	15302	15146	14992	14836	15225	14915	928	4540	5000	11210	10	1	18551238	2762	5.88	0.31	12	0.16	2534.00	47379.00	37250	20240104	-60.03	14800	20240904	0.61	37250	-60.03	20240104	14800	0.61	20240904	37250	-60.03	20240104	14800	0.61	20240904	2.56	N	034120	5000	927 억		0	N	N	886	N	00	N
103	20241112	110403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14860	-290	5	-1.91	355932040	23839	40.46	15060	15100	14810	19690	10610	15150	14930.66	0.00	0	-1054	15456	15302	15146	14992	14836	15225	14915	928	4540	5000	11210	10	1	18551238	2757	5.86	0.31	12	0.13	2534.00	47379.00	37250	20240104	-60.11	14800	20240904	0.41	37250	-60.11	20240104	14800	0.41	20240904	37250	-60.11	20240104	14800	0.41	20240904	2.56	N	034120	5000	927 억		0	N	N	886	N	00	N
104	20241112	100402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	14940	-210	5	-1.39	256981460	17189	29.17	15060	15100	14810	19690	10610	15150	14950.34	0.00	0	-43	15456	15302	15146	14992	14836	15225	14915	928	4540	5000	11210	10	1	18551238	2772	5.90	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.89	14800	20240904	0.95	37250	-59.89	20240104	14800	0.95	20240904	37250	-59.89	20240104	14800	0.95	20240904	2.56	N	034120	5000	927 억		0	N	N	886	N	00	N
105	20241112	090402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15060	-90	5	-0.59	4940230	328	0.56	15060	15070	15060	19690	10610	15150	15061.68	0.00	0	149	15456	15302	15146	14992	14836	15225	14915	928	4540	5000	11210	10	1	18551238	2794	5.94	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.57	14800	20240904	1.76	37250	-59.57	20240104	14800	1.76	20240904	37250	-59.57	20240104	14800	1.76	20240904	2.56	N	034120	5000	927 억		0	N	N	886	N	00	N
106	20241111	160359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	-120	5	-0.79	876164560	58091	385.47	15270	15300	14990	19850	10690	15270	15081.41	0.00	0	-3028	15343	15306	15263	15226	15183	15325	15245	928	4580	5000	11290	10	1	18551238	2811	5.98	0.32	12	0.31	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.54	N	034120	5000	927 억		0	N	N	886	N	00	N
107	20241111	150411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15020	-250	5	-1.64	794884130	52719	349.83	15270	15300	14990	19850	10690	15270	15077.75	0.00	0	-3161	15343	15306	15263	15226	15183	15325	15245	928	4580	5000	11290	10	1	18551238	2786	5.93	0.32	12	0.28	2534.00	47379.00	37250	20240104	-59.68	14800	20240904	1.49	37250	-59.68	20240104	14800	1.49	20240904	37250	-59.68	20240104	14800	1.49	20240904	2.54	N	034120	5000	927 억		0	N	N	204	N	00	N
108	20241111	140403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15010	-260	5	-1.70	730186910	48411	321.24	15270	15300	14990	19850	10690	15270	15083.08	0.00	0	-2322	15343	15306	15263	15226	15183	15325	15245	928	4580	5000	11290	10	1	18551238	2785	5.92	0.32	12	0.26	2534.00	47379.00	37250	20240104	-59.70	14800	20240904	1.42	37250	-59.70	20240104	14800	1.42	20240904	37250	-59.70	20240104	14800	1.42	20240904	2.54	N	034120	5000	927 억		0	N	N	204	N	00	N
109	20241111	130402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15010	-260	5	-1.70	639231310	42353	281.04	15270	15300	14990	19850	10690	15270	15092.94	0.00	0	-1496	15343	15306	15263	15226	15183	15325	15245	928	4580	5000	11290	10	1	18551238	2785	5.92	0.32	12	0.23	2534.00	47379.00	37250	20240104	-59.70	14800	20240904	1.42	37250	-59.70	20240104	14800	1.42	20240904	37250	-59.70	20240104	14800	1.42	20240904	2.54	N	034120	5000	927 억		0	N	N	204	N	00	N
110	20241111	120401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15020	-250	5	-1.64	533526510	35312	234.32	15270	15300	14990	19850	10690	15270	15108.93	0.00	0	-674	15343	15306	15263	15226	15183	15325	15245	928	4580	5000	11290	10	1	18551238	2786	5.93	0.32	12	0.19	2534.00	47379.00	37250	20240104	-59.68	14800	20240904	1.49	37250	-59.68	20240104	14800	1.49	20240904	37250	-59.68	20240104	14800	1.49	20240904	2.54	N	034120	5000	927 억		0	N	N	204	N	00	N
111	20241111	110401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15060	-210	5	-1.38	390751520	25815	171.30	15270	15300	15060	19850	10690	15270	15136.61	0.00	0	0	15343	15306	15263	15226	15183	15325	15245	928	4580	5000	11290	10	1	18551238	2794	5.94	0.32	12	0.14	2534.00	47379.00	37250	20240104	-59.57	14800	20240904	1.76	37250	-59.57	20240104	14800	1.76	20240904	37250	-59.57	20240104	14800	1.76	20240904	2.54	N	034120	5000	927 억		0	N	N	204	N	00	N
112	20241111	100400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15150	-120	5	-0.79	276503130	18243	121.06	15270	15300	15100	19850	10690	15270	15156.67	0.00	0	0	15343	15306	15263	15226	15183	15325	15245	928	4580	5000	11290	10	1	18551238	2811	5.98	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.33	14800	20240904	2.36	37250	-59.33	20240104	14800	2.36	20240904	37250	-59.33	20240104	14800	2.36	20240904	2.54	N	034120	5000	927 억		0	N	N	204	N	00	N
113	20241111	090359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15300	30	2	0.20	8980530	588	3.90	15270	15300	15270	19850	10690	15270	15273.01	0.00	0	0	15343	15306	15263	15226	15183	15325	15245	928	4580	5000	11290	10	1	18551238	2838	6.04	0.32	12	0.00	2534.00	47379.00	37250	20240104	-58.93	14800	20240904	3.38	37250	-58.93	20240104	14800	3.38	20240904	37250	-58.93	20240104	14800	3.38	20240904	2.54	N	034120	5000	927 억		0	N	N	204	N	00	N
114	20241108	160357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15270	10	2	0.07	227710850	14921	77.30	15220	15300	15220	19830	10690	15260	15261.10	0.00	0	283	15433	15346	15243	15156	15053	15390	15200	928	4570	5000	11290	10	1	18551238	2833	6.03	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.01	14800	20240904	3.18	37250	-59.01	20240104	14800	3.18	20240904	37250	-59.01	20240104	14800	3.18	20240904	2.51	N	034120	5000	927 억		0	N	N	204	N	00	N
115	20241108	150403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	-30	5	-0.20	215268430	14106	73.08	15220	15300	15220	19830	10690	15260	15260.77	0.00	0	309	15433	15346	15243	15156	15053	15390	15200	928	4570	5000	11290	10	1	18551238	2825	6.01	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.11	14800	20240904	2.91	37250	-59.11	20240104	14800	2.91	20240904	37250	-59.11	20240104	14800	2.91	20240904	2.51	N	034120	5000	927 억		0	N	N	171	N	00	N
116	20241108	140400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	-30	5	-0.20	181951800	11919	61.75	15220	15300	15220	19830	10690	15260	15265.69	0.00	0	340	15433	15346	15243	15156	15053	15390	15200	928	4570	5000	11290	10	1	18551238	2825	6.01	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.11	14800	20240904	2.91	37250	-59.11	20240104	14800	2.91	20240904	37250	-59.11	20240104	14800	2.91	20240904	2.51	N	034120	5000	927 억		0	N	N	171	N	00	N
117	20241108	130400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	0	3	0.00	143128460	9374	48.56	15220	15300	15220	19830	10690	15260	15268.66	0.00	0	260	15433	15346	15243	15156	15053	15390	15200	928	4570	5000	11290	10	1	18551238	2831	6.02	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.51	N	034120	5000	927 억		0	N	N	171	N	00	N
118	20241108	120401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15290	30	2	0.20	125035540	8190	42.43	15220	15300	15220	19830	10690	15260	15266.85	0.00	0	170	15433	15346	15243	15156	15053	15390	15200	928	4570	5000	11290	10	1	18551238	2836	6.03	0.32	12	0.04	2534.00	47379.00	37250	20240104	-58.95	14800	20240904	3.31	37250	-58.95	20240104	14800	3.31	20240904	37250	-58.95	20240104	14800	3.31	20240904	2.51	N	034120	5000	927 억		0	N	N	171	N	00	N
119	20241108	110402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15280	20	2	0.13	89987960	5896	30.55	15220	15290	15220	19830	10690	15260	15262.54	0.00	0	84	15433	15346	15243	15156	15053	15390	15200	928	4570	5000	11290	10	1	18551238	2835	6.03	0.32	12	0.03	2534.00	47379.00	37250	20240104	-58.98	14800	20240904	3.24	37250	-58.98	20240104	14800	3.24	20240904	37250	-58.98	20240104	14800	3.24	20240904	2.51	N	034120	5000	927 억		0	N	N	171	N	00	N
120	20241108	100403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15270	10	2	0.07	64262110	4211	21.82	15220	15290	15220	19830	10690	15260	15260.53	0.00	0	5	15433	15346	15243	15156	15053	15390	15200	928	4570	5000	11290	10	1	18551238	2833	6.03	0.32	12	0.02	2534.00	47379.00	37250	20240104	-59.01	14800	20240904	3.18	37250	-59.01	20240104	14800	3.18	20240904	37250	-59.01	20240104	14800	3.18	20240904	2.51	N	034120	5000	927 억		0	N	N	171	N	00	N
121	20241108	090357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	0	3	0.00	7048500	463	2.40	15220	15260	15220	19830	10690	15260	15223.54	0.00	0	0	15433	15346	15243	15156	15053	15390	15200	928	4570	5000	11290	10	1	18551238	2831	6.02	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.51	N	034120	5000	927 억		0	N	N	171	N	00	N
122	20241107	160356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	-70	5	-0.46	293677200	19296	64.14	15250	15330	15140	19920	10740	15330	15219.58	0.00	0	-96	15530	15430	15290	15190	15050	15480	15240	928	4590	5000	11340	10	1	18551238	2831	6.02	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.51	N	034120	5000	927 억		0	N	N	171	N	00	N
123	20241107	150358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	-80	5	-0.52	271451910	17839	59.30	15250	15330	15140	19920	10740	15330	15216.77	0.00	0	-64	15530	15430	15290	15190	15050	15480	15240	928	4590	5000	11340	10	1	18551238	2829	6.02	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.06	14800	20240904	3.04	37250	-59.06	20240104	14800	3.04	20240904	37250	-59.06	20240104	14800	3.04	20240904	2.51	N	034120	5000	927 억		0	N	N	157	N	00	N
124	20241107	140400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	-70	5	-0.46	234418600	15407	51.22	15250	15330	15140	19920	10740	15330	15215.07	0.00	0	-52	15530	15430	15290	15190	15050	15480	15240	928	4590	5000	11340	10	1	18551238	2831	6.02	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.51	N	034120	5000	927 억		0	N	N	157	N	00	N
125	20241107	130402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	-100	5	-0.65	215849600	14189	47.17	15250	15330	15140	19920	10740	15330	15212.46	0.00	0	-52	15530	15430	15290	15190	15050	15480	15240	928	4590	5000	11340	10	1	18551238	2825	6.01	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.11	14800	20240904	2.91	37250	-59.11	20240104	14800	2.91	20240904	37250	-59.11	20240104	14800	2.91	20240904	2.51	N	034120	5000	927 억		0	N	N	157	N	00	N
126	20241107	120359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	-80	5	-0.52	173768210	11429	37.99	15250	15320	15140	19920	10740	15330	15204.15	0.00	0	-52	15530	15430	15290	15190	15050	15480	15240	928	4590	5000	11340	10	1	18551238	2829	6.02	0.32	12	0.06	2534.00	47379.00	37250	20240104	-59.06	14800	20240904	3.04	37250	-59.06	20240104	14800	3.04	20240904	37250	-59.06	20240104	14800	3.04	20240904	2.51	N	034120	5000	927 억		0	N	N	157	N	00	N
127	20241107	110358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15200	-130	5	-0.85	129196200	8497	28.25	15250	15320	15140	19920	10740	15330	15204.92	0.00	0	-36	15530	15430	15290	15190	15050	15480	15240	928	4590	5000	11340	10	1	18551238	2820	6.00	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.19	14800	20240904	2.70	37250	-59.19	20240104	14800	2.70	20240904	37250	-59.19	20240104	14800	2.70	20240904	2.51	N	034120	5000	927 억		0	N	N	157	N	00	N
128	20241107	100359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	-120	5	-0.78	99676780	6551	21.78	15250	15320	15140	19920	10740	15330	15215.51	0.00	0	-36	15530	15430	15290	15190	15050	15480	15240	928	4590	5000	11340	10	1	18551238	2822	6.00	0.32	12	0.04	2534.00	47379.00	37250	20240104	-59.17	14800	20240904	2.77	37250	-59.17	20240104	14800	2.77	20240904	37250	-59.17	20240104	14800	2.77	20240904	2.51	N	034120	5000	927 억		0	N	N	157	N	00	N
129	20241107	090359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	-80	5	-0.52	6969320	457	1.52	15250	15320	15250	19920	10740	15330	15250.15	0.00	0	-44	15530	15430	15290	15190	15050	15480	15240	928	4590	5000	11340	10	1	18551238	2829	6.02	0.32	12	0.00	2534.00	47379.00	37250	20240104	-59.06	14800	20240904	3.04	37250	-59.06	20240104	14800	3.04	20240904	37250	-59.06	20240104	14800	3.04	20240904	2.51	N	034120	5000	927 억		0	N	N	157	N	00	N
130	20241106	160401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15330	-20	5	-0.13	459155280	30080	108.26	15320	15390	15150	19950	10750	15350	15264.47	0.00	0	-277	15483	15416	15283	15216	15083	15450	15250	928	4600	5000	11350	10	1	18551238	2844	6.05	0.32	12	0.16	2534.00	47379.00	37250	20240104	-58.85	14800	20240904	3.58	37250	-58.85	20240104	14800	3.58	20240904	37250	-58.85	20240104	14800	3.58	20240904	2.52	N	034120	5000	927 억		0	N	N	157	N	00	N
131	20241106	150410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15200	-150	5	-0.98	382330230	25059	90.19	15320	15390	15150	19950	10750	15350	15257.20	0.00	0	-128	15483	15416	15283	15216	15083	15450	15250	928	4600	5000	11350	10	1	18551238	2820	6.00	0.32	12	0.14	2534.00	47379.00	37250	20240104	-59.19	14800	20240904	2.70	37250	-59.19	20240104	14800	2.70	20240904	37250	-59.19	20240104	14800	2.70	20240904	2.52	N	034120	5000	927 억		0	N	N	2042	N	00	N
132	20241106	140408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	-100	5	-0.65	317754950	20802	74.87	15320	15390	15160	19950	10750	15350	15275.21	0.00	0	-119	15483	15416	15283	15216	15083	15450	15250	928	4600	5000	11350	10	1	18551238	2829	6.02	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.06	14800	20240904	3.04	37250	-59.06	20240104	14800	3.04	20240904	37250	-59.06	20240104	14800	3.04	20240904	2.52	N	034120	5000	927 억		0	N	N	2042	N	00	N
133	20241106	130409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15170	-180	5	-1.17	263985640	17267	62.14	15320	15390	15160	19950	10750	15350	15288.45	0.00	0	-65	15483	15416	15283	15216	15083	15450	15250	928	4600	5000	11350	10	1	18551238	2814	5.99	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.28	14800	20240904	2.50	37250	-59.28	20240104	14800	2.50	20240904	37250	-59.28	20240104	14800	2.50	20240904	2.52	N	034120	5000	927 억		0	N	N	2042	N	00	N
134	20241106	120358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15280	-70	5	-0.46	165843530	10820	38.94	15320	15390	15280	19950	10750	15350	15327.50	0.00	0	-101	15483	15416	15283	15216	15083	15450	15250	928	4600	5000	11350	10	1	18551238	2835	6.03	0.32	12	0.06	2534.00	47379.00	37250	20240104	-58.98	14800	20240904	3.24	37250	-58.98	20240104	14800	3.24	20240904	37250	-58.98	20240104	14800	3.24	20240904	2.52	N	034120	5000	927 억		0	N	N	2042	N	00	N
135	20241106	110403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15340	-10	5	-0.07	115974190	7566	27.23	15320	15390	15300	19950	10750	15350	15328.34	0.00	0	-93	15483	15416	15283	15216	15083	15450	15250	928	4600	5000	11350	10	1	18551238	2846	6.05	0.32	12	0.04	2534.00	47379.00	37250	20240104	-58.82	14800	20240904	3.65	37250	-58.82	20240104	14800	3.65	20240904	37250	-58.82	20240104	14800	3.65	20240904	2.52	N	034120	5000	927 억		0	N	N	2042	N	00	N
136	20241106	100403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15350	0	3	0.00	42589370	2776	9.99	15320	15390	15300	19950	10750	15350	15341.99	0.00	0	-85	15483	15416	15283	15216	15083	15450	15250	928	4600	5000	11350	10	1	18551238	2848	6.06	0.32	12	0.01	2534.00	47379.00	37250	20240104	-58.79	14800	20240904	3.72	37250	-58.79	20240104	14800	3.72	20240904	37250	-58.79	20240104	14800	3.72	20240904	2.52	N	034120	5000	927 억		0	N	N	2042	N	00	N
137	20241106	090401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15310	-40	5	-0.26	5483320	358	1.29	15320	15320	15310	19950	10750	15350	15316.54	0.00	0	-45	15483	15416	15283	15216	15083	15450	15250	928	4600	5000	11350	10	1	18551238	2840	6.04	0.32	12	0.00	2534.00	47379.00	37250	20240104	-58.90	14800	20240904	3.45	37250	-58.90	20240104	14800	3.45	20240904	37250	-58.90	20240104	14800	3.45	20240904	2.52	N	034120	5000	927 억		0	N	N	2042	N	00	N
138	20241105	160351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15350	140	2	0.92	414443210	27177	124.44	15150	15350	15150	19770	10650	15210	15249.41	0.00	0	448	15416	15312	15236	15132	15056	15365	15185	928	4560	5000	11250	10	1	18551238	2848	6.06	0.32	12	0.15	2534.00	47379.00	37250	20240104	-58.79	14800	20240904	3.72	37250	-58.79	20240104	14800	3.72	20240904	37250	-58.79	20240104	14800	3.72	20240904	2.51	N	034120	5000	927 억		0	N	N	2042	N	00	N
139	20241105	150359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15310	100	2	0.66	369468100	24245	111.02	15150	15330	15150	19770	10650	15210	15238.94	0.00	0	412	15416	15312	15236	15132	15056	15365	15185	928	4560	5000	11250	10	1	18551238	2840	6.04	0.32	12	0.13	2534.00	47379.00	37250	20240104	-58.90	14800	20240904	3.45	37250	-58.90	20240104	14800	3.45	20240904	37250	-58.90	20240104	14800	3.45	20240904	2.51	N	034120	5000	927 억		0	N	N	286	N	00	N
140	20241105	140356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15240	30	2	0.20	310421870	20381	93.32	15150	15310	15150	19770	10650	15210	15230.94	0.00	0	-98	15416	15312	15236	15132	15056	15365	15185	928	4560	5000	11250	10	1	18551238	2827	6.01	0.32	12	0.11	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.51	N	034120	5000	927 억		0	N	N	286	N	00	N
141	20241105	130358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15270	60	2	0.39	263057220	17277	79.11	15150	15310	15150	19770	10650	15210	15225.86	0.00	0	-98	15416	15312	15236	15132	15056	15365	15185	928	4560	5000	11250	10	1	18551238	2833	6.03	0.32	12	0.09	2534.00	47379.00	37250	20240104	-59.01	14800	20240904	3.18	37250	-59.01	20240104	14800	3.18	20240904	37250	-59.01	20240104	14800	3.18	20240904	2.51	N	034120	5000	927 억		0	N	N	286	N	00	N
142	20241105	120356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15240	30	2	0.20	219826290	14448	66.16	15150	15300	15150	19770	10650	15210	15215.00	0.00	0	-105	15416	15312	15236	15132	15056	15365	15185	928	4560	5000	11250	10	1	18551238	2827	6.01	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.09	14800	20240904	2.97	37250	-59.09	20240104	14800	2.97	20240904	37250	-59.09	20240104	14800	2.97	20240904	2.51	N	034120	5000	927 억		0	N	N	286	N	00	N
143	20241105	110349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	0	3	0.00	200442970	13172	60.31	15150	15300	15150	19770	10650	15210	15217.35	0.00	0	-63	15416	15312	15236	15132	15056	15365	15185	928	4560	5000	11250	10	1	18551238	2822	6.00	0.32	12	0.07	2534.00	47379.00	37250	20240104	-59.17	14800	20240904	2.77	37250	-59.17	20240104	14800	2.77	20240904	37250	-59.17	20240104	14800	2.77	20240904	2.51	N	034120	5000	927 억		0	N	N	286	N	00	N
144	20241105	100355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15250	40	2	0.26	149549410	9823	44.98	15150	15300	15150	19770	10650	15210	15224.41	0.00	0	-49	15416	15312	15236	15132	15056	15365	15185	928	4560	5000	11250	10	1	18551238	2829	6.02	0.32	12	0.05	2534.00	47379.00	37250	20240104	-59.06	14800	20240904	3.04	37250	-59.06	20240104	14800	3.04	20240904	37250	-59.06	20240104	14800	3.04	20240904	2.51	N	034120	5000	927 억		0	N	N	286	N	00	N
145	20241105	090353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15170	-40	5	-0.26	15198540	1003	4.59	15150	15280	15150	19770	10650	15210	15153.08	0.00	0	50	15416	15312	15236	15132	15056	15365	15185	928	4560	5000	11250	10	1	18551238	2814	5.99	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.28	14800	20240904	2.50	37250	-59.28	20240104	14800	2.50	20240904	37250	-59.28	20240104	14800	2.50	20240904	2.51	N	034120	5000	927 억		0	N	N	286	N	00	N
146	20241104	160350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	-20	5	-0.13	328255270	21535	70.22	15160	15340	15160	19790	10670	15230	15244.46	0.00	0	-277	15643	15436	15303	15096	14963	15370	15030	928	4560	5000	11270	10	1	18551238	2822	6.00	0.32	12	0.12	2534.00	47379.00	37250	20240104	-59.17	14800	20240904	2.77	37250	-59.17	20240104	14800	2.77	20240904	37250	-59.17	20240104	14800	2.77	20240904	2.53	N	034120	5000	927 억		0	N	N	286	N	00	N
147	20241104	150359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15210	-20	5	-0.13	290591400	19059	62.14	15160	15340	15160	19790	10670	15230	15246.94	0.00	0	-262	15643	15436	15303	15096	14963	15370	15030	928	4560	5000	11270	10	1	18551238	2822	6.00	0.32	12	0.10	2534.00	47379.00	37250	20240104	-59.17	14800	20240904	2.77	37250	-59.17	20240104	14800	2.77	20240904	37250	-59.17	20240104	14800	2.77	20240904	2.53	N	034120	5000	927 억		0	N	N	310	N	00	N
148	20241104	140352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15220	-10	5	-0.07	222902290	14615	47.65	15160	15340	15160	19790	10670	15230	15251.61	0.00	0	-47	15643	15436	15303	15096	14963	15370	15030	928	4560	5000	11270	10	1	18551238	2823	6.01	0.32	12	0.08	2534.00	47379.00	37250	20240104	-59.14	14800	20240904	2.84	37250	-59.14	20240104	14800	2.84	20240904	37250	-59.14	20240104	14800	2.84	20240904	2.53	N	034120	5000	927 억		0	N	N	310	N	00	N
149	20241104	130321	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15290	60	2	0.39	188156060	12336	40.22	15160	15340	15160	19790	10670	15230	15252.60	0.00	0	-8	15643	15436	15303	15096	14963	15370	15030	928	4560	5000	11270	10	1	18551238	2836	6.03	0.32	12	0.07	2534.00	47379.00	37250	20240104	-58.95	14800	20240904	3.31	37250	-58.95	20240104	14800	3.31	20240904	37250	-58.95	20240104	14800	3.31	20240904	2.53	N	034120	5000	927 억		0	N	N	310	N	00	N
150	20241104	120346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15300	70	2	0.46	128487940	8425	27.47	15160	15340	15160	19790	10670	15230	15250.79	0.00	0	-16	15643	15436	15303	15096	14963	15370	15030	928	4560	5000	11270	10	1	18551238	2838	6.04	0.32	12	0.05	2534.00	47379.00	37250	20240104	-58.93	14800	20240904	3.38	37250	-58.93	20240104	14800	3.38	20240904	37250	-58.93	20240104	14800	3.38	20240904	2.53	N	034120	5000	927 억		0	N	N	310	N	00	N
151	20241104	110346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15290	60	2	0.39	96355720	6323	20.62	15160	15340	15160	19790	10670	15230	15238.92	0.00	0	-33	15643	15436	15303	15096	14963	15370	15030	928	4560	5000	11270	10	1	18551238	2836	6.03	0.32	12	0.03	2534.00	47379.00	37250	20240104	-58.95	14800	20240904	3.31	37250	-58.95	20240104	14800	3.31	20240904	37250	-58.95	20240104	14800	3.31	20240904	2.53	N	034120	5000	927 억		0	N	N	310	N	00	N
152	20241104	100343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15280	50	2	0.33	74134220	4870	15.88	15160	15300	15160	19790	10670	15230	15222.63	0.00	0	-30	15643	15436	15303	15096	14963	15370	15030	928	4560	5000	11270	10	1	18551238	2835	6.03	0.32	12	0.03	2534.00	47379.00	37250	20240104	-58.98	14800	20240904	3.24	37250	-58.98	20240104	14800	3.24	20240904	37250	-58.98	20240104	14800	3.24	20240904	2.53	N	034120	5000	927 억		0	N	N	310	N	00	N
153	20241104	090345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15170	-60	5	-0.39	27761280	1831	5.97	15160	15300	15160	19790	10670	15230	15161.81	0.00	0	-4	15643	15436	15303	15096	14963	15370	15030	928	4560	5000	11270	10	1	18551238	2814	5.99	0.32	12	0.01	2534.00	47379.00	37250	20240104	-59.28	14800	20240904	2.50	37250	-59.28	20240104	14800	2.50	20240904	37250	-59.28	20240104	14800	2.50	20240904	2.53	N	034120	5000	927 억		0	N	N	310	N	00	N
154	20241101	160335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15230	-320	5	-2.06	465555970	30504	20.89	15330	15510	15170	20200	10890	15550	15262.42	0.00	0	83	16323	15936	15603	15216	14883	16130	15410	928	4650	5000	11500	10	1	18551238	2825	6.01	0.32	12	0.16	2534.00	47379.00	37250	20240104	-59.11	14800	20240904	2.91	37250	-59.11	20240104	14800	2.91	20240904	37250	-59.11	20240104	14800	2.91	20240904	2.52	N	034120	5000	927 억		0	N	N	310	N	00	N
155	20241101	150344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15220	-330	5	-2.12	427715910	28015	19.19	15330	15510	15200	20200	10890	15550	15267.39	0.00	0	104	16323	15936	15603	15216	14883	16130	15410	928	4650	5000	11500	10	1	18551238	2823	6.01	0.32	12	0.15	2534.00	47379.00	37250	20240104	-59.14	14800	20240904	2.84	37250	-59.14	20240104	14800	2.84	20240904	37250	-59.14	20240104	14800	2.84	20240904	2.52	N	034120	5000	927 억		0	N	N	397	N	00	N
156	20241101	140338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15260	-290	5	-1.86	349501790	22874	15.66	15330	15510	15220	20200	10890	15550	15279.43	0.00	0	104	16323	15936	15603	15216	14883	16130	15410	928	4650	5000	11500	10	1	18551238	2831	6.02	0.32	12	0.12	2534.00	47379.00	37250	20240104	-59.03	14800	20240904	3.11	37250	-59.03	20240104	14800	3.11	20240904	37250	-59.03	20240104	14800	3.11	20240904	2.52	N	034120	5000	927 억		0	N	N	397	N	00	N
157	20241101	130410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15310	-240	5	-1.54	306017640	20028	13.72	15330	15510	15220	20200	10890	15550	15279.49	0.00	0	182	16323	15936	15603	15216	14883	16130	15410	928	4650	5000	11500	10	1	18551238	2840	6.04	0.32	12	0.11	2534.00	47379.00	37250	20240104	-58.90	14800	20240904	3.45	37250	-58.90	20240104	14800	3.45	20240904	37250	-58.90	20240104	14800	3.45	20240904	2.52	N	034120	5000	927 억		0	N	N	397	N	00	N
158	20241101	120410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15300	-250	5	-1.61	273503820	17898	12.26	15330	15510	15220	20200	10890	15550	15281.25	0.00	0	145	16323	15936	15603	15216	14883	16130	15410	928	4650	5000	11500	10	1	18551238	2838	6.04	0.32	12	0.10	2534.00	47379.00	37250	20240104	-58.93	14800	20240904	3.38	37250	-58.93	20240104	14800	3.38	20240904	37250	-58.93	20240104	14800	3.38	20240904	2.52	N	034120	5000	927 억		0	N	N	397	N	00	N
159	20241101	110409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15310	-240	5	-1.54	256337450	16775	11.49	15330	15510	15220	20200	10890	15550	15280.92	0.00	0	109	16323	15936	15603	15216	14883	16130	15410	928	4650	5000	11500	10	1	18551238	2840	6.04	0.32	12	0.09	2534.00	47379.00	37250	20240104	-58.90	14800	20240904	3.45	37250	-58.90	20240104	14800	3.45	20240904	37250	-58.90	20240104	14800	3.45	20240904	2.52	N	034120	5000	927 억		0	N	N	397	N	00	N
160	20241101	100409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15300	-250	5	-1.61	239025570	15643	10.71	15330	15510	15220	20200	10890	15550	15280.03	0.00	0	86	16323	15936	15603	15216	14883	16130	15410	928	4650	5000	11500	10	1	18551238	2838	6.04	0.32	12	0.08	2534.00	47379.00	37250	20240104	-58.93	14800	20240904	3.38	37250	-58.93	20240104	14800	3.38	20240904	37250	-58.93	20240104	14800	3.38	20240904	2.52	N	034120	5000	927 억		0	N	N	397	N	00	N
161	20241101	090408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	15330	-220	5	-1.41	46537690	3035	2.08	15330	15510	15330	20200	10890	15550	15333.67	0.00	0	-10	16323	15936	15603	15216	14883	16130	15410	928	4650	5000	11500	10	1	18551238	2844	6.05	0.32	12	0.02	2534.00	47379.00	37250	20240104	-58.85	14800	20240904	3.58	37250	-58.85	20240104	14800	3.58	20240904	37250	-58.85	20240104	14800	3.58	20240904	2.52	N	034120	5000	927 억		0	N	N	397	N	00	N