KissMeData/181710/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

72 KiB

Raw Blame History

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	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	160958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17590	-90	5	-0.51	1405120490	79614	50.87	17710	17830	17420	22950	12380	17680	17649.21	9.82	-13616	18480	18080	17640	17240	16800	18280	17440	188	5270	500	13080	10	1	33766123	5939	-72.39	0.36	12	0.24	-243.00	48250.00	29250	20240220	-39.86	15510	20241114	13.41	29250	-39.86	20240220	15510	13.41	20241114	29250	-39.86	20240220	15510	13.41	20241114	0.92	N	181710	500	187 억	3316829	N	N	928	N	N
3	20241129	151016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17660	-20	5	-0.11	1314013130	74438	47.56	17710	17830	17420	22950	12380	17680	17652.45	9.82	-13374	18480	18080	17640	17240	16800	18280	17440	188	5270	500	13080	10	1	33766123	5963	-72.67	0.37	12	0.22	-243.00	48250.00	29250	20240220	-39.62	15510	20241114	13.86	29250	-39.62	20240220	15510	13.86	20241114	29250	-39.62	20240220	15510	13.86	20241114	0.92	N	181710	500	187 억	3316829	N	N	81	N	N
4	20241129	141019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17730	50	2	0.28	1065704990	60393	38.59	17710	17830	17420	22950	12380	17680	17646.17	9.82	-5802	18480	18080	17640	17240	16800	18280	17440	188	5270	500	13080	10	1	33766123	5987	-72.96	0.37	12	0.18	-243.00	48250.00	29250	20240220	-39.38	15510	20241114	14.31	29250	-39.38	20240220	15510	14.31	20241114	29250	-39.38	20240220	15510	14.31	20241114	0.92	N	181710	500	187 억	3316829	N	N	81	N	N
5	20241129	131014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17720	40	2	0.23	835753540	47425	30.30	17710	17830	17420	22950	12380	17680	17622.64	9.82	-1510	18480	18080	17640	17240	16800	18280	17440	188	5270	500	13080	10	1	33766123	5983	-72.92	0.37	12	0.14	-243.00	48250.00	29250	20240220	-39.42	15510	20241114	14.25	29250	-39.42	20240220	15510	14.25	20241114	29250	-39.42	20240220	15510	14.25	20241114	0.92	N	181710	500	187 억	3316829	N	N	81	N	N
6	20241129	121016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17680	0	3	0.00	605645170	34456	22.02	17710	17830	17420	22950	12380	17680	17577.35	9.82	52	18480	18080	17640	17240	16800	18280	17440	188	5270	500	13080	10	1	33766123	5970	-72.76	0.37	12	0.10	-243.00	48250.00	29250	20240220	-39.56	15510	20241114	13.99	29250	-39.56	20240220	15510	13.99	20241114	29250	-39.56	20240220	15510	13.99	20241114	0.92	N	181710	500	187 억	3316829	N	N	81	N	N
7	20241129	111018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17620	-60	5	-0.34	427147450	24304	15.53	17710	17830	17420	22950	12380	17680	17575.19	9.82	-2278	18480	18080	17640	17240	16800	18280	17440	188	5270	500	13080	10	1	33766123	5950	-72.51	0.37	12	0.07	-243.00	48250.00	29250	20240220	-39.76	15510	20241114	13.60	29250	-39.76	20240220	15510	13.60	20241114	29250	-39.76	20240220	15510	13.60	20241114	0.92	N	181710	500	187 억	3316829	N	N	81	N	N
8	20241129	101012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17610	-70	5	-0.40	303351380	17269	11.03	17710	17830	17420	22950	12380	17680	17566.24	9.82	-626	18480	18080	17640	17240	16800	18280	17440	188	5270	500	13080	10	1	33766123	5946	-72.47	0.36	12	0.05	-243.00	48250.00	29250	20240220	-39.79	15510	20241114	13.54	29250	-39.79	20240220	15510	13.54	20241114	29250	-39.79	20240220	15510	13.54	20241114	0.92	N	181710	500	187 억	3316829	N	N	81	N	N
9	20241129	091015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17490	-190	5	-1.07	33334040	1898	1.21	17710	17830	17460	22950	12380	17680	17562.72	9.82	-249	18480	18080	17640	17240	16800	18280	17440	188	5270	500	13080	10	1	33766123	5906	-71.98	0.36	12	0.01	-243.00	48250.00	29250	20240220	-40.21	15510	20241114	12.77	29250	-40.21	20240220	15510	12.77	20241114	29250	-40.21	20240220	15510	12.77	20241114	0.92	N	181710	500	187 억	3316829	N	N	81	N	N
10	20241128	161002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17680	490	2	2.85	2762594310	156169	123.77	17200	18040	17200	22300	12040	17190	17689.78	9.80	8891	17683	17436	17033	16786	16383	17560	16910	188	5110	500	12720	10	1	33766123	5970	-72.76	0.37	12	0.46	-243.00	48250.00	29250	20240220	-39.56	15510	20241114	13.99	29250	-39.56	20240220	15510	13.99	20241114	29250	-39.56	20240220	15510	13.99	20241114	0.96	N	181710	500	187 억	3308700	N	N	81	N	N
11	20241128	151020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17720	530	2	3.08	2720962620	153815	121.91	17200	18040	17200	22300	12040	17190	17689.84	9.80	8910	17683	17436	17033	16786	16383	17560	16910	188	5110	500	12720	10	1	33766123	5983	-72.92	0.37	12	0.46	-243.00	48250.00	29250	20240220	-39.42	15510	20241114	14.25	29250	-39.42	20240220	15510	14.25	20241114	29250	-39.42	20240220	15510	14.25	20241114	0.96	N	181710	500	187 억	3308700	N	N	235	N	N
12	20241128	141018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17540	350	2	2.04	2064512060	116897	92.65	17200	18040	17200	22300	12040	17190	17660.95	9.80	11586	17683	17436	17033	16786	16383	17560	16910	188	5110	500	12720	10	1	33766123	5923	-72.18	0.36	12	0.35	-243.00	48250.00	29250	20240220	-40.03	15510	20241114	13.09	29250	-40.03	20240220	15510	13.09	20241114	29250	-40.03	20240220	15510	13.09	20241114	0.96	N	181710	500	187 억	3308700	N	N	235	N	N
13	20241128	131015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17550	360	2	2.09	1983605250	112283	88.99	17200	18040	17200	22300	12040	17190	17666.13	9.80	13027	17683	17436	17033	16786	16383	17560	16910	188	5110	500	12720	10	1	33766123	5926	-72.22	0.36	12	0.33	-243.00	48250.00	29250	20240220	-40.00	15510	20241114	13.15	29250	-40.00	20240220	15510	13.15	20241114	29250	-40.00	20240220	15510	13.15	20241114	0.96	N	181710	500	187 억	3308700	N	N	235	N	N
14	20241128	121019	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17550	360	2	2.09	1926943210	109054	86.43	17200	18040	17200	22300	12040	17190	17669.63	9.80	14371	17683	17436	17033	16786	16383	17560	16910	188	5110	500	12720	10	1	33766123	5926	-72.22	0.36	12	0.32	-243.00	48250.00	29250	20240220	-40.00	15510	20241114	13.15	29250	-40.00	20240220	15510	13.15	20241114	29250	-40.00	20240220	15510	13.15	20241114	0.96	N	181710	500	187 억	3308700	N	N	235	N	N
15	20241128	111022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17700	510	2	2.97	1766047070	99912	79.19	17200	18040	17200	22300	12040	17190	17676.03	9.80	15434	17683	17436	17033	16786	16383	17560	16910	188	5110	500	12720	10	1	33766123	5977	-72.84	0.37	12	0.30	-243.00	48250.00	29250	20240220	-39.49	15510	20241114	14.12	29250	-39.49	20240220	15510	14.12	20241114	29250	-39.49	20240220	15510	14.12	20241114	0.96	N	181710	500	187 억	3308700	N	N	235	N	N
16	20241128	101018	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17560	370	2	2.15	1578175620	89282	70.76	17200	18040	17200	22300	12040	17190	17676.31	9.80	16467	17683	17436	17033	16786	16383	17560	16910	188	5110	500	12720	10	1	33766123	5929	-72.26	0.36	12	0.26	-243.00	48250.00	29250	20240220	-39.97	15510	20241114	13.22	29250	-39.97	20240220	15510	13.22	20241114	29250	-39.97	20240220	15510	13.22	20241114	0.96	N	181710	500	187 억	3308700	N	N	235	N	N
17	20241128	091015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17950	760	2	4.42	709136330	39984	31.69	17200	18020	17200	22300	12040	17190	17735.52	9.80	24016	17683	17436	17033	16786	16383	17560	16910	188	5110	500	12720	10	1	33766123	6061	-73.87	0.37	12	0.12	-243.00	48250.00	29250	20240220	-38.63	15510	20241114	15.73	29250	-38.63	20240220	15510	15.73	20241114	29250	-38.63	20240220	15510	15.73	20241114	0.96	N	181710	500	187 억	3308700	N	N	235	N	N
18	20241127	160952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17190	230	2	1.36	2149279520	126016	91.20	16980	17280	16630	22000	11880	16960	17055.37	9.91	-30783	17633	17296	16783	16446	15933	17465	16615	188	5040	500	12550	10	1	33766123	5804	-70.74	0.36	12	0.37	-243.00	48250.00	29250	20240220	-41.23	15510	20241114	10.83	29250	-41.23	20240220	15510	10.83	20241114	29250	-41.23	20240220	15510	10.83	20241114	0.91	N	181710	500	187 억	3346044	N	N	235	N	N
19	20241127	151011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17190	230	2	1.36	2007903850	117792	85.24	16980	17280	16630	22000	11880	16960	17046.18	9.91	-29999	17633	17296	16783	16446	15933	17465	16615	188	5040	500	12550	10	1	33766123	5804	-70.74	0.36	12	0.35	-243.00	48250.00	29250	20240220	-41.23	15510	20241114	10.83	29250	-41.23	20240220	15510	10.83	20241114	29250	-41.23	20240220	15510	10.83	20241114	0.91	N	181710	500	187 억	3346044	N	N	306	N	N
20	20241127	141008	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17180	220	2	1.30	1647258180	96814	70.06	16980	17280	16630	22000	11880	16960	17014.67	9.91	-27269	17633	17296	16783	16446	15933	17465	16615	188	5040	500	12550	10	1	33766123	5801	-70.70	0.36	12	0.29	-243.00	48250.00	29250	20240220	-41.26	15510	20241114	10.77	29250	-41.26	20240220	15510	10.77	20241114	29250	-41.26	20240220	15510	10.77	20241114	0.91	N	181710	500	187 억	3346044	N	N	306	N	N
21	20241127	131003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17180	220	2	1.30	1295119880	76332	55.24	16980	17200	16630	22000	11880	16960	16966.93	9.91	-22673	17633	17296	16783	16446	15933	17465	16615	188	5040	500	12550	10	1	33766123	5801	-70.70	0.36	12	0.23	-243.00	48250.00	29250	20240220	-41.26	15510	20241114	10.77	29250	-41.26	20240220	15510	10.77	20241114	29250	-41.26	20240220	15510	10.77	20241114	0.91	N	181710	500	187 억	3346044	N	N	306	N	N
22	20241127	121013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17100	140	2	0.83	820807360	48644	35.20	16980	17120	16630	22000	11880	16960	16873.76	9.91	-19016	17633	17296	16783	16446	15933	17465	16615	188	5040	500	12550	10	1	33766123	5774	-70.37	0.35	12	0.14	-243.00	48250.00	29250	20240220	-41.54	15510	20241114	10.25	29250	-41.54	20240220	15510	10.25	20241114	29250	-41.54	20240220	15510	10.25	20241114	0.91	N	181710	500	187 억	3346044	N	N	306	N	N
23	20241127	111009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16990	30	2	0.18	587414820	34937	25.28	16980	17040	16630	22000	11880	16960	16813.54	9.91	-12754	17633	17296	16783	16446	15933	17465	16615	188	5040	500	12550	10	1	33766123	5737	-69.92	0.35	12	0.10	-243.00	48250.00	29250	20240220	-41.91	15510	20241114	9.54	29250	-41.91	20240220	15510	9.54	20241114	29250	-41.91	20240220	15510	9.54	20241114	0.91	N	181710	500	187 억	3346044	N	N	306	N	N
24	20241127	101010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16760	-200	5	-1.18	337774590	20170	14.60	16980	16980	16630	22000	11880	16960	16746.39	9.91	-9177	17633	17296	16783	16446	15933	17465	16615	188	5040	500	12550	10	1	33766123	5659	-68.97	0.35	12	0.06	-243.00	48250.00	29250	20240220	-42.70	15510	20241114	8.06	29250	-42.70	20240220	15510	8.06	20241114	29250	-42.70	20240220	15510	8.06	20241114	0.91	N	181710	500	187 억	3346044	N	N	306	N	N
25	20241127	091008	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16750	-210	5	-1.24	88751690	5277	3.82	16980	16980	16750	22000	11880	16960	16818.59	9.91	-2506	17633	17296	16783	16446	15933	17465	16615	188	5040	500	12550	10	1	33766123	5656	-68.93	0.35	12	0.02	-243.00	48250.00	29250	20240220	-42.74	15510	20241114	7.99	29250	-42.74	20240220	15510	7.99	20241114	29250	-42.74	20240220	15510	7.99	20241114	0.91	N	181710	500	187 억	3346044	N	N	306	N	N
26	20241126	160954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16960	640	2	3.92	2322264800	138176	42.94	16410	17120	16270	21200	11430	16320	16806.57	9.91	-1705	17346	16832	16576	16062	15806	16705	15935	188	4880	500	12070	10	1	33766123	5727	-69.79	0.35	12	0.41	-243.00	48250.00	29250	20240220	-42.02	15510	20241114	9.35	29250	-42.02	20240220	15510	9.35	20241114	29250	-42.02	20240220	15510	9.35	20241114	0.89	N	181710	500	187 억	3346498	N	N	306	N	N
27	20241126	151003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16980	660	2	4.04	2151270630	128099	39.80	16410	17120	16270	21200	11430	16320	16793.81	9.91	-1049	17346	16832	16576	16062	15806	16705	15935	188	4880	500	12070	10	1	33766123	5733	-69.88	0.35	12	0.38	-243.00	48250.00	29250	20240220	-41.95	15510	20241114	9.48	29250	-41.95	20240220	15510	9.48	20241114	29250	-41.95	20240220	15510	9.48	20241114	0.89	N	181710	500	187 억	3346498	N	N	28	N	N
28	20241126	141003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17040	720	2	4.41	1960494730	116878	36.32	16410	17120	16270	21200	11430	16320	16773.86	9.91	679	17346	16832	16576	16062	15806	16705	15935	188	4880	500	12070	10	1	33766123	5754	-70.12	0.35	12	0.35	-243.00	48250.00	29250	20240220	-41.74	15510	20241114	9.86	29250	-41.74	20240220	15510	9.86	20241114	29250	-41.74	20240220	15510	9.86	20241114	0.89	N	181710	500	187 억	3346498	N	N	28	N	N
29	20241126	131000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16820	500	2	3.06	1457009430	87290	27.12	16410	17040	16270	21200	11430	16320	16691.60	9.91	-467	17346	16832	16576	16062	15806	16705	15935	188	4880	500	12070	10	1	33766123	5679	-69.22	0.35	12	0.26	-243.00	48250.00	29250	20240220	-42.50	15510	20241114	8.45	29250	-42.50	20240220	15510	8.45	20241114	29250	-42.50	20240220	15510	8.45	20241114	0.89	N	181710	500	187 억	3346498	N	N	28	N	N
30	20241126	121006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16860	540	2	3.31	1193842100	71597	22.25	16410	17040	16270	21200	11430	16320	16674.47	9.91	2666	17346	16832	16576	16062	15806	16705	15935	188	4880	500	12070	10	1	33766123	5693	-69.38	0.35	12	0.21	-243.00	48250.00	29250	20240220	-42.36	15510	20241114	8.70	29250	-42.36	20240220	15510	8.70	20241114	29250	-42.36	20240220	15510	8.70	20241114	0.89	N	181710	500	187 억	3346498	N	N	28	N	N
31	20241126	111010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16980	660	2	4.04	864543250	52213	16.22	16410	16990	16270	21200	11430	16320	16558.01	9.91	148	17346	16832	16576	16062	15806	16705	15935	188	4880	500	12070	10	1	33766123	5733	-69.88	0.35	12	0.15	-243.00	48250.00	29250	20240220	-41.95	15510	20241114	9.48	29250	-41.95	20240220	15510	9.48	20241114	29250	-41.95	20240220	15510	9.48	20241114	0.89	N	181710	500	187 억	3346498	N	N	28	N	N
32	20241126	101015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16390	70	2	0.43	508211620	30891	9.60	16410	16650	16270	21200	11430	16320	16451.77	9.91	-3303	17346	16832	16576	16062	15806	16705	15935	188	4880	500	12070	10	1	33766123	5534	-67.45	0.34	12	0.09	-243.00	48250.00	29250	20240220	-43.97	15510	20241114	5.67	29250	-43.97	20240220	15510	5.67	20241114	29250	-43.97	20240220	15510	5.67	20241114	0.89	N	181710	500	187 억	3346498	N	N	28	N	N
33	20241126	091006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16580	260	2	1.59	89596670	5412	1.68	16410	16650	16400	21200	11430	16320	16555.19	9.91	1814	17346	16832	16576	16062	15806	16705	15935	188	4880	500	12070	10	1	33766123	5598	-68.23	0.34	12	0.02	-243.00	48250.00	29250	20240220	-43.32	15510	20241114	6.90	29250	-43.32	20240220	15510	6.90	20241114	29250	-43.32	20240220	15510	6.90	20241114	0.89	N	181710	500	187 억	3346498	N	N	28	N	N
34	20241125	160941	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16320	-660	5	-3.89	5283365210	319691	348.37	17090	17090	16320	22050	11890	16980	16526.49	10.10	-66782	17473	17226	17063	16816	16653	17145	16735	188	5070	500	12560	10	1	33766123	5511	-67.16	0.34	12	0.95	-243.00	48250.00	29250	20240220	-44.21	15510	20241114	5.22	29250	-44.21	20240220	15510	5.22	20241114	29250	-44.21	20240220	15510	5.22	20241114	0.88	N	181710	500	187 억	3411312	N	N	28	N	N
35	20241125	151001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16770	-210	5	-1.24	2132668740	126783	138.16	17090	17090	16560	22050	11890	16980	16821.41	10.10	-43543	17473	17226	17063	16816	16653	17145	16735	188	5070	500	12560	10	1	33766123	5663	-69.01	0.35	12	0.38	-243.00	48250.00	29250	20240220	-42.67	15510	20241114	8.12	29250	-42.67	20240220	15510	8.12	20241114	29250	-42.67	20240220	15510	8.12	20241114	0.88	N	181710	500	187 억	3411312	N	N	73	N	N
36	20241125	140957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16820	-160	5	-0.94	1603757370	95301	103.85	17090	17090	16560	22050	11890	16980	16828.34	10.10	-36438	17473	17226	17063	16816	16653	17145	16735	188	5070	500	12560	10	1	33766123	5679	-69.22	0.35	12	0.28	-243.00	48250.00	29250	20240220	-42.50	15510	20241114	8.45	29250	-42.50	20240220	15510	8.45	20241114	29250	-42.50	20240220	15510	8.45	20241114	0.88	N	181710	500	187 억	3411312	N	N	73	N	N
37	20241125	130951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16850	-130	5	-0.77	1290347000	76701	83.58	17090	17090	16560	22050	11890	16980	16823.08	10.10	-27649	17473	17226	17063	16816	16653	17145	16735	188	5070	500	12560	10	1	33766123	5690	-69.34	0.35	12	0.23	-243.00	48250.00	29250	20240220	-42.39	15510	20241114	8.64	29250	-42.39	20240220	15510	8.64	20241114	29250	-42.39	20240220	15510	8.64	20241114	0.88	N	181710	500	187 억	3411312	N	N	73	N	N
38	20241125	121001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16900	-80	5	-0.47	978513140	58213	63.44	17090	17090	16560	22050	11890	16980	16809.19	10.10	-21744	17473	17226	17063	16816	16653	17145	16735	188	5070	500	12560	10	1	33766123	5706	-69.55	0.35	12	0.17	-243.00	48250.00	29250	20240220	-42.22	15510	20241114	8.96	29250	-42.22	20240220	15510	8.96	20241114	29250	-42.22	20240220	15510	8.96	20241114	0.88	N	181710	500	187 억	3411312	N	N	73	N	N
39	20241125	110955	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16630	-350	5	-2.06	460275360	27323	29.77	17090	17090	16630	22050	11890	16980	16845.71	10.10	-14455	17473	17226	17063	16816	16653	17145	16735	188	5070	500	12560	10	1	33766123	5615	-68.44	0.34	12	0.08	-243.00	48250.00	29250	20240220	-43.15	15510	20241114	7.22	29250	-43.15	20240220	15510	7.22	20241114	29250	-43.15	20240220	15510	7.22	20241114	0.88	N	181710	500	187 억	3411312	N	N	73	N	N
40	20241125	100944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16960	-20	5	-0.12	118310150	6970	7.60	17090	17090	16930	22050	11890	16980	16974.20	10.10	-1516	17473	17226	17063	16816	16653	17145	16735	188	5070	500	12560	10	1	33766123	5727	-69.79	0.35	12	0.02	-243.00	48250.00	29250	20240220	-42.02	15510	20241114	9.35	29250	-42.02	20240220	15510	9.35	20241114	29250	-42.02	20240220	15510	9.35	20241114	0.88	N	181710	500	187 억	3411312	N	N	73	N	N
41	20241125	090945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17000	20	2	0.12	26537940	1563	1.70	17090	17090	16940	22050	11890	16980	16978.85	10.10	-188	17473	17226	17063	16816	16653	17145	16735	188	5070	500	12560	10	1	33766123	5740	-69.96	0.35	12	0.00	-243.00	48250.00	29250	20240220	-41.88	15510	20241114	9.61	29250	-41.88	20240220	15510	9.61	20241114	29250	-41.88	20240220	15510	9.61	20241114	0.88	N	181710	500	187 억	3411312	N	N	73	N	N
42	20241122	160851	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16980	-90	5	-0.53	1564907530	91651	127.17	17200	17310	16900	22150	11950	17070	17074.64	10.16	-21177	17510	17290	17120	16900	16730	17400	17010	188	5080	500	12630	10	1	33766123	5733	-69.88	0.35	12	0.27	-243.00	48250.00	29250	20240220	-41.95	15510	20241114	9.48	29250	-41.95	20240220	15510	9.48	20241114	29250	-41.95	20240220	15510	9.48	20241114	0.87	N	181710	500	187 억	3432182	N	N	73	N	N
43	20241122	150905	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16940	-130	5	-0.76	1444672890	84555	117.32	17200	17310	16900	22150	11950	17070	17085.60	10.16	-18302	17510	17290	17120	16900	16730	17400	17010	188	5080	500	12630	10	1	33766123	5720	-69.71	0.35	12	0.25	-243.00	48250.00	29250	20240220	-42.09	15510	20241114	9.22	29250	-42.09	20240220	15510	9.22	20241114	29250	-42.09	20240220	15510	9.22	20241114	0.87	N	181710	500	187 억	3432182	N	N	31	N	N
44	20241122	140906	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	0	3	0.00	1072967050	62711	87.01	17200	17310	16900	22150	11950	17070	17109.71	10.16	-11706	17510	17290	17120	16900	16730	17400	17010	188	5080	500	12630	10	1	33766123	5764	-70.25	0.35	12	0.19	-243.00	48250.00	29250	20240220	-41.64	15510	20241114	10.06	29250	-41.64	20240220	15510	10.06	20241114	29250	-41.64	20240220	15510	10.06	20241114	0.87	N	181710	500	187 억	3432182	N	N	31	N	N
45	20241122	130900	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	20	2	0.12	971627300	56775	78.78	17200	17310	16900	22150	11950	17070	17113.65	10.16	-10160	17510	17290	17120	16900	16730	17400	17010	188	5080	500	12630	10	1	33766123	5771	-70.33	0.35	12	0.17	-243.00	48250.00	29250	20240220	-41.57	15510	20241114	10.19	29250	-41.57	20240220	15510	10.19	20241114	29250	-41.57	20240220	15510	10.19	20241114	0.87	N	181710	500	187 억	3432182	N	N	31	N	N
46	20241122	120907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17250	180	2	1.05	667923370	39095	54.25	17200	17310	16900	22150	11950	17070	17084.62	10.16	-7098	17510	17290	17120	16900	16730	17400	17010	188	5080	500	12630	10	1	33766123	5825	-70.99	0.36	12	0.12	-243.00	48250.00	29250	20240220	-41.03	15510	20241114	11.22	29250	-41.03	20240220	15510	11.22	20241114	29250	-41.03	20240220	15510	11.22	20241114	0.87	N	181710	500	187 억	3432182	N	N	31	N	N
47	20241122	110858	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	20	2	0.12	378138270	22203	30.81	17200	17310	16900	22150	11950	17070	17030.95	10.16	-1244	17510	17290	17120	16900	16730	17400	17010	188	5080	500	12630	10	1	33766123	5771	-70.33	0.35	12	0.07	-243.00	48250.00	29250	20240220	-41.57	15510	20241114	10.19	29250	-41.57	20240220	15510	10.19	20241114	29250	-41.57	20240220	15510	10.19	20241114	0.87	N	181710	500	187 억	3432182	N	N	31	N	N
48	20241122	100916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17000	-70	5	-0.41	319166110	18747	26.01	17200	17310	16900	22150	11950	17070	17024.92	10.16	-2145	17510	17290	17120	16900	16730	17400	17010	188	5080	500	12630	10	1	33766123	5740	-69.96	0.35	12	0.06	-243.00	48250.00	29250	20240220	-41.88	15510	20241114	9.61	29250	-41.88	20240220	15510	9.61	20241114	29250	-41.88	20240220	15510	9.61	20241114	0.87	N	181710	500	187 억	3432182	N	N	31	N	N
49	20241122	090908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17100	30	2	0.18	27620110	1609	2.23	17200	17310	17070	22150	11950	17070	17166.01	10.16	-975	17510	17290	17120	16900	16730	17400	17010	188	5080	500	12630	10	1	33766123	5774	-70.37	0.35	12	0.00	-243.00	48250.00	29250	20240220	-41.54	15510	20241114	10.25	29250	-41.54	20240220	15510	10.25	20241114	29250	-41.54	20240220	15510	10.25	20241114	0.87	N	181710	500	187 억	3432182	N	N	31	N	N
50	20241121	160857	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	40	2	0.23	1239369670	72064	115.51	16950	17340	16950	22100	11930	17030	17198.18	10.21	-11552	17470	17250	17100	16880	16730	17175	16805	188	5070	500	12600	10	1	33766123	5764	-70.25	0.35	12	0.21	-243.00	48250.00	29250	20240220	-41.64	15510	20241114	10.06	29250	-41.64	20240220	15510	10.06	20241114	29250	-41.64	20240220	15510	10.06	20241114	0.88	N	181710	500	187 억	3446013	N	N	31	N	N
51	20241121	150917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17080	50	2	0.29	1152322870	66966	107.34	16950	17340	16950	22100	11930	17030	17207.58	10.21	-11187	17470	17250	17100	16880	16730	17175	16805	188	5070	500	12600	10	1	33766123	5767	-70.29	0.35	12	0.20	-243.00	48250.00	29250	20240220	-41.61	15510	20241114	10.12	29250	-41.61	20240220	15510	10.12	20241114	29250	-41.61	20240220	15510	10.12	20241114	0.88	N	181710	500	187 억	3446013	N	N	46	N	N
52	20241121	140915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17240	210	2	1.23	935360770	54346	87.11	16950	17340	16950	22100	11930	17030	17211.22	10.21	-6813	17470	17250	17100	16880	16730	17175	16805	188	5070	500	12600	10	1	33766123	5821	-70.95	0.36	12	0.16	-243.00	48250.00	29250	20240220	-41.06	15510	20241114	11.15	29250	-41.06	20240220	15510	11.15	20241114	29250	-41.06	20240220	15510	11.15	20241114	0.88	N	181710	500	187 억	3446013	N	N	46	N	N
53	20241121	130908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17310	280	2	1.64	701119650	40795	65.39	16950	17340	16950	22100	11930	17030	17186.41	10.21	-2177	17470	17250	17100	16880	16730	17175	16805	188	5070	500	12600	10	1	33766123	5845	-71.23	0.36	12	0.12	-243.00	48250.00	29250	20240220	-40.82	15510	20241114	11.61	29250	-40.82	20240220	15510	11.61	20241114	29250	-40.82	20240220	15510	11.61	20241114	0.88	N	181710	500	187 억	3446013	N	N	46	N	N
54	20241121	120908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17200	170	2	1.00	392867330	22970	36.82	16950	17320	16950	22100	11930	17030	17103.50	10.21	1336	17470	17250	17100	16880	16730	17175	16805	188	5070	500	12600	10	1	33766123	5808	-70.78	0.36	12	0.07	-243.00	48250.00	29250	20240220	-41.20	15510	20241114	10.90	29250	-41.20	20240220	15510	10.90	20241114	29250	-41.20	20240220	15510	10.90	20241114	0.88	N	181710	500	187 억	3446013	N	N	46	N	N
55	20241121	110911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	40	2	0.23	323578580	18919	30.33	16950	17320	16950	22100	11930	17030	17103.37	10.21	1439	17470	17250	17100	16880	16730	17175	16805	188	5070	500	12600	10	1	33766123	5764	-70.25	0.35	12	0.06	-243.00	48250.00	29250	20240220	-41.64	15510	20241114	10.06	29250	-41.64	20240220	15510	10.06	20241114	29250	-41.64	20240220	15510	10.06	20241114	0.88	N	181710	500	187 억	3446013	N	N	46	N	N
56	20241121	100912	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17140	110	2	0.65	219790470	12832	20.57	16950	17320	16950	22100	11930	17030	17128.31	10.21	3140	17470	17250	17100	16880	16730	17175	16805	188	5070	500	12600	10	1	33766123	5788	-70.53	0.36	12	0.04	-243.00	48250.00	29250	20240220	-41.40	15510	20241114	10.51	29250	-41.40	20240220	15510	10.51	20241114	29250	-41.40	20240220	15510	10.51	20241114	0.88	N	181710	500	187 억	3446013	N	N	46	N	N
57	20241121	090912	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17170	140	2	0.82	49292110	2863	4.59	16950	17320	16950	22100	11930	17030	17216.94	10.21	1283	17470	17250	17100	16880	16730	17175	16805	188	5070	500	12600	10	1	33766123	5798	-70.66	0.36	12	0.01	-243.00	48250.00	29250	20240220	-41.30	15510	20241114	10.70	29250	-41.30	20240220	15510	10.70	20241114	29250	-41.30	20240220	15510	10.70	20241114	0.88	N	181710	500	187 억	3446013	N	N	46	N	N
58	20241120	160904	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17030	-240	5	-1.39	1066640830	62374	83.08	17270	17320	16950	22450	12090	17270	17100.74	10.25	-29364	17576	17422	17146	16992	16716	17500	17070	188	5180	500	12770	10	1	33766123	5750	-70.08	0.35	12	0.18	-243.00	48250.00	29250	20240220	-41.78	15510	20241114	9.80	29250	-41.78	20240220	15510	9.80	20241114	29250	-41.78	20240220	15510	9.80	20241114	0.86	N	181710	500	187 억	3462097	N	N	46	N	N
59	20241120	150915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17100	-170	5	-0.98	1023276550	59828	79.68	17270	17320	16950	22450	12090	17270	17103.64	10.25	-28345	17576	17422	17146	16992	16716	17500	17070	188	5180	500	12770	10	1	33766123	5774	-70.37	0.35	12	0.18	-243.00	48250.00	29250	20240220	-41.54	15510	20241114	10.25	29250	-41.54	20240220	15510	10.25	20241114	29250	-41.54	20240220	15510	10.25	20241114	0.86	N	181710	500	187 억	3462097	N	N	10	N	N
60	20241120	140917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17160	-110	5	-0.64	735317090	43032	57.31	17270	17320	16950	22450	12090	17270	17087.68	10.25	-18399	17576	17422	17146	16992	16716	17500	17070	188	5180	500	12770	10	1	33766123	5794	-70.62	0.36	12	0.13	-243.00	48250.00	29250	20240220	-41.33	15510	20241114	10.64	29250	-41.33	20240220	15510	10.64	20241114	29250	-41.33	20240220	15510	10.64	20241114	0.86	N	181710	500	187 억	3462097	N	N	10	N	N
61	20241120	130920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	-180	5	-1.04	636279870	37226	49.58	17270	17320	16950	22450	12090	17270	17092.35	10.25	-15291	17576	17422	17146	16992	16716	17500	17070	188	5180	500	12770	10	1	33766123	5771	-70.33	0.35	12	0.11	-243.00	48250.00	29250	20240220	-41.57	15510	20241114	10.19	29250	-41.57	20240220	15510	10.19	20241114	29250	-41.57	20240220	15510	10.19	20241114	0.86	N	181710	500	187 억	3462097	N	N	10	N	N
62	20241120	120918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17120	-150	5	-0.87	533708270	31228	41.59	17270	17320	16950	22450	12090	17270	17090.70	10.25	-11724	17576	17422	17146	16992	16716	17500	17070	188	5180	500	12770	10	1	33766123	5781	-70.45	0.35	12	0.09	-243.00	48250.00	29250	20240220	-41.47	15510	20241114	10.38	29250	-41.47	20240220	15510	10.38	20241114	29250	-41.47	20240220	15510	10.38	20241114	0.86	N	181710	500	187 억	3462097	N	N	10	N	N
63	20241120	110920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	-200	5	-1.16	434055880	25397	33.83	17270	17320	16950	22450	12090	17270	17090.83	10.25	-7933	17576	17422	17146	16992	16716	17500	17070	188	5180	500	12770	10	1	33766123	5764	-70.25	0.35	12	0.08	-243.00	48250.00	29250	20240220	-41.64	15510	20241114	10.06	29250	-41.64	20240220	15510	10.06	20241114	29250	-41.64	20240220	15510	10.06	20241114	0.86	N	181710	500	187 억	3462097	N	N	10	N	N
64	20241120	100917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17080	-190	5	-1.10	310373340	18159	24.19	17270	17320	16950	22450	12090	17270	17091.98	10.25	-4601	17576	17422	17146	16992	16716	17500	17070	188	5180	500	12770	10	1	33766123	5767	-70.29	0.35	12	0.05	-243.00	48250.00	29250	20240220	-41.61	15510	20241114	10.12	29250	-41.61	20240220	15510	10.12	20241114	29250	-41.61	20240220	15510	10.12	20241114	0.86	N	181710	500	187 억	3462097	N	N	10	N	N
65	20241120	090916	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17200	-70	5	-0.41	27477190	1597	2.13	17270	17270	17140	22450	12090	17270	17205.50	10.25	-288	17576	17422	17146	16992	16716	17500	17070	188	5180	500	12770	10	1	33766123	5808	-70.78	0.36	12	0.00	-243.00	48250.00	29250	20240220	-41.20	15510	20241114	10.90	29250	-41.20	20240220	15510	10.90	20241114	29250	-41.20	20240220	15510	10.90	20241114	0.86	N	181710	500	187 억	3462097	N	N	10	N	N
66	20241119	160828	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17270	310	2	1.83	1291149090	75079	82.51	16870	17300	16870	22000	11880	16960	17197.21	10.29	-9834	17586	17272	16976	16662	16366	17430	16820	188	5040	500	12550	10	1	33766123	5831	-71.07	0.36	12	0.22	-243.00	48250.00	29250	20240220	-40.96	15510	20241114	11.35	29250	-40.96	20240220	15510	11.35	20241114	29250	-40.96	20240220	15510	11.35	20241114	0.89	N	181710	500	187 억	3472981	N	N	10	N	N
67	20241119	150841	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17260	300	2	1.77	1266557760	73655	80.94	16870	17300	16870	22000	11880	16960	17195.82	10.29	-9903	17586	17272	16976	16662	16366	17430	16820	188	5040	500	12550	10	1	33766123	5828	-71.03	0.36	12	0.22	-243.00	48250.00	29250	20240220	-40.99	15510	20241114	11.28	29250	-40.99	20240220	15510	11.28	20241114	29250	-40.99	20240220	15510	11.28	20241114	0.89	N	181710	500	187 억	3472981	N	N	26	N	N
68	20241119	140840	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17290	330	2	1.95	1059276120	61653	67.76	16870	17300	16870	22000	11880	16960	17181.27	10.29	-9100	17586	17272	16976	16662	16366	17430	16820	188	5040	500	12550	10	1	33766123	5838	-71.15	0.36	12	0.18	-243.00	48250.00	29250	20240220	-40.89	15510	20241114	11.48	29250	-40.89	20240220	15510	11.48	20241114	29250	-40.89	20240220	15510	11.48	20241114	0.89	N	181710	500	187 억	3472981	N	N	26	N	N
69	20241119	130843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17250	290	2	1.71	791809780	46127	50.69	16870	17300	16870	22000	11880	16960	17165.88	10.29	-7639	17586	17272	16976	16662	16366	17430	16820	188	5040	500	12550	10	1	33766123	5825	-70.99	0.36	12	0.14	-243.00	48250.00	29250	20240220	-41.03	15510	20241114	11.22	29250	-41.03	20240220	15510	11.22	20241114	29250	-41.03	20240220	15510	11.22	20241114	0.89	N	181710	500	187 억	3472981	N	N	26	N	N
70	20241119	120834	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17170	210	2	1.24	693837360	40433	44.43	16870	17300	16870	22000	11880	16960	17160.19	10.29	-4724	17586	17272	16976	16662	16366	17430	16820	188	5040	500	12550	10	1	33766123	5798	-70.66	0.36	12	0.12	-243.00	48250.00	29250	20240220	-41.30	15510	20241114	10.70	29250	-41.30	20240220	15510	10.70	20241114	29250	-41.30	20240220	15510	10.70	20241114	0.89	N	181710	500	187 억	3472981	N	N	26	N	N
71	20241119	110843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17170	210	2	1.24	593144370	34552	37.97	16870	17300	16870	22000	11880	16960	17166.73	10.29	-1203	17586	17272	16976	16662	16366	17430	16820	188	5040	500	12550	10	1	33766123	5798	-70.66	0.36	12	0.10	-243.00	48250.00	29250	20240220	-41.30	15510	20241114	10.70	29250	-41.30	20240220	15510	10.70	20241114	29250	-41.30	20240220	15510	10.70	20241114	0.89	N	181710	500	187 억	3472981	N	N	26	N	N
72	20241119	100906	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17180	220	2	1.30	341320500	19893	21.86	16870	17300	16870	22000	11880	16960	17157.85	10.29	3410	17586	17272	16976	16662	16366	17430	16820	188	5040	500	12550	10	1	33766123	5801	-70.70	0.36	12	0.06	-243.00	48250.00	29250	20240220	-41.26	15510	20241114	10.77	29250	-41.26	20240220	15510	10.77	20241114	29250	-41.26	20240220	15510	10.77	20241114	0.89	N	181710	500	187 억	3472981	N	N	26	N	N
73	20241119	090858	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17080	120	2	0.71	40389370	2388	2.62	16870	17080	16870	22000	11880	16960	16913.41	10.29	1201	17586	17272	16976	16662	16366	17430	16820	188	5040	500	12550	10	1	33766123	5767	-70.29	0.35	12	0.01	-243.00	48250.00	29250	20240220	-41.61	15510	20241114	10.12	29250	-41.61	20240220	15510	10.12	20241114	29250	-41.61	20240220	15510	10.12	20241114	0.89	N	181710	500	187 억	3472981	N	N	26	N	N
74	20241118	160831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16960	250	2	1.50	1548055630	90750	78.20	16710	17290	16680	21700	11700	16710	17059.11	10.34	-24950	17610	17160	16380	15930	15150	17385	16155	188	4990	500	12360	10	1	33766123	5727	-69.79	0.35	12	0.27	-243.00	48250.00	29250	20240220	-42.02	15510	20241114	9.35	29250	-42.02	20240220	15510	9.35	20241114	29250	-42.02	20240220	15510	9.35	20241114	0.83	N	181710	500	187 억	3492159	N	N	26	N	N
75	20241118	150842	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17030	320	2	1.92	1469802260	86142	74.23	16710	17290	16680	21700	11700	16710	17062.55	10.34	-25076	17610	17160	16380	15930	15150	17385	16155	188	4990	500	12360	10	1	33766123	5750	-70.08	0.35	12	0.26	-243.00	48250.00	29250	20240220	-41.78	15510	20241114	9.80	29250	-41.78	20240220	15510	9.80	20241114	29250	-41.78	20240220	15510	9.80	20241114	0.83	N	181710	500	187 억	3492159	N	N	11	N	N
76	20241118	140844	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	380	2	2.27	1262667680	74022	63.78	16710	17290	16680	21700	11700	16710	17058.01	10.34	-20015	17610	17160	16380	15930	15150	17385	16155	188	4990	500	12360	10	1	33766123	5771	-70.33	0.35	12	0.22	-243.00	48250.00	29250	20240220	-41.57	15510	20241114	10.19	29250	-41.57	20240220	15510	10.19	20241114	29250	-41.57	20240220	15510	10.19	20241114	0.83	N	181710	500	187 억	3492159	N	N	11	N	N
77	20241118	130840	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16920	210	2	1.26	1112690080	65207	56.19	16710	17290	16680	21700	11700	16710	17063.97	10.34	-16397	17610	17160	16380	15930	15150	17385	16155	188	4990	500	12360	10	1	33766123	5713	-69.63	0.35	12	0.19	-243.00	48250.00	29250	20240220	-42.15	15510	20241114	9.09	29250	-42.15	20240220	15510	9.09	20241114	29250	-42.15	20240220	15510	9.09	20241114	0.83	N	181710	500	187 억	3492159	N	N	11	N	N
78	20241118	120842	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16990	280	2	1.68	939147280	54997	47.39	16710	17290	16680	21700	11700	16710	17076.34	10.34	-9946	17610	17160	16380	15930	15150	17385	16155	188	4990	500	12360	10	1	33766123	5737	-69.92	0.35	12	0.16	-243.00	48250.00	29250	20240220	-41.91	15510	20241114	9.54	29250	-41.91	20240220	15510	9.54	20241114	29250	-41.91	20240220	15510	9.54	20241114	0.83	N	181710	500	187 억	3492159	N	N	11	N	N
79	20241118	110843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17070	360	2	2.15	772926290	45235	38.98	16710	17290	16680	21700	11700	16710	17086.91	10.34	-3280	17610	17160	16380	15930	15150	17385	16155	188	4990	500	12360	10	1	33766123	5764	-70.25	0.35	12	0.13	-243.00	48250.00	29250	20240220	-41.64	15510	20241114	10.06	29250	-41.64	20240220	15510	10.06	20241114	29250	-41.64	20240220	15510	10.06	20241114	0.83	N	181710	500	187 억	3492159	N	N	11	N	N
80	20241118	100833	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17120	410	2	2.45	592740260	34639	29.85	16710	17290	16680	21700	11700	16710	17111.93	10.34	481	17610	17160	16380	15930	15150	17385	16155	188	4990	500	12360	10	1	33766123	5781	-70.45	0.35	12	0.10	-243.00	48250.00	29250	20240220	-41.47	15510	20241114	10.38	29250	-41.47	20240220	15510	10.38	20241114	29250	-41.47	20240220	15510	10.38	20241114	0.83	N	181710	500	187 억	3492159	N	N	11	N	N
81	20241118	090832	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17170	460	2	2.75	98497160	5802	5.00	16710	17230	16680	21700	11700	16710	16976.42	10.34	2871	17610	17160	16380	15930	15150	17385	16155	188	4990	500	12360	10	1	33766123	5798	-70.66	0.36	12	0.02	-243.00	48250.00	29250	20240220	-41.30	15510	20241114	10.70	29250	-41.30	20240220	15510	10.70	20241114	29250	-41.30	20240220	15510	10.70	20241114	0.83	N	181710	500	187 억	3492159	N	N	11	N	N
82	20241115	160902	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16710	1070	2	6.84	1890518490	115782	46.83	15620	16830	15600	20300	10950	15640	16327.22	10.32	8889	17366	16502	16006	15142	14646	16255	14895	188	4660	500	11570	10	1	33766123	5642	-68.77	0.35	12	0.34	-243.00	48250.00	29250	20240220	-42.87	15510	20241114	7.74	29250	-42.87	20240220	15510	7.74	20241114	29250	-42.87	20240220	15510	7.74	20241114	0.83	N	181710	500	187 억	3483305	N	N	11	N	N
83	20241115	150927	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16670	1030	2	6.59	1839498330	112724	45.59	15620	16830	15600	20300	10950	15640	16318.60	10.32	8574	17366	16502	16006	15142	14646	16255	14895	188	4660	500	11570	10	1	33766123	5629	-68.60	0.35	12	0.33	-243.00	48250.00	29250	20240220	-43.01	15510	20241114	7.48	29250	-43.01	20240220	15510	7.48	20241114	29250	-43.01	20240220	15510	7.48	20241114	0.83	N	181710	500	187 억	3483305	N	N	9	N	N
84	20241115	140917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16800	1160	2	7.42	1383858920	85535	34.59	15620	16810	15600	20300	10950	15640	16178.86	10.32	9002	17366	16502	16006	15142	14646	16255	14895	188	4660	500	11570	10	1	33766123	5673	-69.14	0.35	12	0.25	-243.00	48250.00	29250	20240220	-42.56	15510	20241114	8.32	29250	-42.56	20240220	15510	8.32	20241114	29250	-42.56	20240220	15510	8.32	20241114	0.83	N	181710	500	187 억	3483305	N	N	9	N	N
85	20241115	130919	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16390	750	2	4.80	1037788440	64713	26.17	15620	16440	15600	20300	10950	15640	16036.78	10.32	8487	17366	16502	16006	15142	14646	16255	14895	188	4660	500	11570	10	1	33766123	5534	-67.45	0.34	12	0.19	-243.00	48250.00	29250	20240220	-43.97	15510	20241114	5.67	29250	-43.97	20240220	15510	5.67	20241114	29250	-43.97	20240220	15510	5.67	20241114	0.83	N	181710	500	187 억	3483305	N	N	9	N	N
86	20241115	120922	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16210	570	2	3.64	812787550	50938	20.60	15620	16240	15600	20300	10950	15640	15956.41	10.32	6701	17366	16502	16006	15142	14646	16255	14895	188	4660	500	11570	10	1	33766123	5473	-66.71	0.34	12	0.15	-243.00	48250.00	29250	20240220	-44.58	15510	20241114	4.51	29250	-44.58	20240220	15510	4.51	20241114	29250	-44.58	20240220	15510	4.51	20241114	0.83	N	181710	500	187 억	3483305	N	N	9	N	N
87	20241115	110858	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15910	270	2	1.73	507955730	32041	12.96	15620	16020	15600	20300	10950	15640	15853.30	10.32	5336	17366	16502	16006	15142	14646	16255	14895	188	4660	500	11570	10	1	33766123	5372	-65.47	0.33	12	0.09	-243.00	48250.00	29250	20240220	-45.61	15510	20241114	2.58	29250	-45.61	20240220	15510	2.58	20241114	29250	-45.61	20240220	15510	2.58	20241114	0.83	N	181710	500	187 억	3483305	N	N	9	N	N
88	20241115	100858	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15840	200	2	1.28	302038010	19119	7.73	15620	15990	15600	20300	10950	15640	15797.79	10.32	4813	17366	16502	16006	15142	14646	16255	14895	188	4660	500	11570	10	1	33766123	5349	-65.19	0.33	12	0.06	-243.00	48250.00	29250	20240220	-45.85	15510	20241114	2.13	29250	-45.85	20240220	15510	2.13	20241114	29250	-45.85	20240220	15510	2.13	20241114	0.83	N	181710	500	187 억	3483305	N	N	9	N	N
89	20241115	090822	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	80	2	0.51	39272930	2507	1.01	15620	15760	15600	20300	10950	15640	15665.31	10.32	605	17366	16502	16006	15142	14646	16255	14895	188	4660	500	11570	10	1	33766123	5308	-64.69	0.33	12	0.01	-243.00	48250.00	29250	20240220	-46.26	15510	20241114	1.35	29250	-46.26	20240220	15510	1.35	20241114	29250	-46.26	20240220	15510	1.35	20241114	0.83	N	181710	500	187 억	3483305	N	N	9	N	N
90	20241114	160852	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15890	-790	5	-4.74	3787552660	239085	120.55	16680	16870	15510	21650	11680	16680	15841.87	10.69	-89885	17960	17320	16930	16290	15900	17640	16610	188	4970	500	12340	10	1	33766123	5365	-65.39	0.33	12	0.71	-243.00	48250.00	29250	20240220	-45.68	15510	20241114	2.45	29250	-45.68	20240220	15510	2.45	20241114	29250	-45.68	20240220	15510	2.45	20241114	0.84	N	181710	500	187 억	3610477	N	N	162	N	N
91	20241114	150858	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15550	-1130	5	-6.77	3353071400	211432	106.61	16680	16870	15510	21650	11680	16680	15858.86	10.69	-84183	17960	17320	16930	16290	15900	17640	16610	188	4970	500	12340	10	1	33766123	5251	-63.99	0.32	12	0.63	-243.00	48250.00	29250	20240220	-46.84	15510	20241114	0.26	29250	-46.84	20240220	15510	0.26	20241114	29250	-46.84	20240220	15510	0.26	20241114	0.84	N	181710	500	187 억	3610477	N	N	162	N	N
92	20241114	140850	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15600	-1080	5	-6.47	2916610570	183347	92.45	16680	16870	15540	21650	11680	16680	15907.60	10.69	-69670	17960	17320	16930	16290	15900	17640	16610	188	4970	500	12340	10	1	33766123	5268	-64.20	0.32	12	0.54	-243.00	48250.00	29250	20240220	-46.67	15540	20241114	0.39	29250	-46.67	20240220	15540	0.39	20241114	29250	-46.67	20240220	15540	0.39	20241114	0.84	N	181710	500	187 억	3610477	N	N	162	N	N
93	20241114	130851	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15650	-1030	5	-6.18	2444652170	153142	77.22	16680	16870	15540	21650	11680	16680	15963.30	10.69	-52095	17960	17320	16930	16290	15900	17640	16610	188	4970	500	12340	10	1	33766123	5284	-64.40	0.32	12	0.45	-243.00	48250.00	29250	20240220	-46.50	15540	20241114	0.71	29250	-46.50	20240220	15540	0.71	20241114	29250	-46.50	20240220	15540	0.71	20241114	0.84	N	181710	500	187 억	3610477	N	N	162	N	N
94	20241114	120850	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15730	-950	5	-5.70	1833678570	114231	57.60	16680	16870	15540	21650	11680	16680	16052.37	10.69	-35336	17960	17320	16930	16290	15900	17640	16610	188	4970	500	12340	10	1	33766123	5311	-64.73	0.33	12	0.34	-243.00	48250.00	29250	20240220	-46.22	15540	20241114	1.22	29250	-46.22	20240220	15540	1.22	20241114	29250	-46.22	20240220	15540	1.22	20241114	0.84	N	181710	500	187 억	3610477	N	N	162	N	N
95	20241114	110848	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	-700	5	-4.20	1137951480	70158	35.38	16680	16870	15910	21650	11680	16680	16219.84	10.69	-24746	17960	17320	16930	16290	15900	17640	16610	188	4970	500	12340	10	1	33766123	5396	-65.76	0.33	12	0.21	-243.00	48250.00	29250	20240220	-45.37	15640	20241025	2.17	29250	-45.37	20240220	15640	2.17	20241025	29250	-45.37	20240220	15640	2.17	20241025	0.84	N	181710	500	187 억	3610477	N	N	162	N	N
96	20241114	100909	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16700	20	2	0.12	66740620	3998	2.02	16680	16870	16650	21650	11680	16680	16693.50	10.69	-1572	17960	17320	16930	16290	15900	17640	16610	188	4970	500	12340	10	1	33766123	5639	-68.72	0.35	12	0.01	-243.00	48250.00	29250	20240220	-42.91	15640	20241025	6.78	29250	-42.91	20240220	15640	6.78	20241025	29250	-42.91	20240220	15640	6.78	20241025	0.84	N	181710	500	187 억	3610477	N	N	162	N	N
97	20241114	090844	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16680	0	3	0.00	0	0	0.00	0	0	0	21650	11680	16680	0.00	10.69	0	17960	17320	16930	16290	15900	17640	16610	188	4970	500	12340	10	1	33766123	5632	-68.64	0.35	12	0.00	-243.00	48250.00	29250	20240220	-42.97	15640	20241025	6.65	29250	-42.97	20240220	15640	6.65	20241025	29250	-42.97	20240220	15640	6.65	20241025	0.84	N	181710	500	187 억	3610477	N	N	162	N	N
98	20241112	160820	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16890	1100	2	6.97	5905111660	349713	676.43	16080	17290	16080	20500	11060	15790	16892.23	10.68	55098	16476	16132	15906	15562	15336	16020	15450	188	4710	500	11680	10	1	33766123	5703	-69.51	0.35	12	1.04	-243.00	48250.00	29250	20240220	-42.26	15640	20241025	7.99	29250	-42.26	20240220	15640	7.99	20241025	29250	-42.26	20240220	15640	7.99	20241025	0.85	N	181710	500	187 억	3605255	N	N	22	N	N
99	20241112	150827	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16830	1040	2	6.59	5626516710	333171	644.43	16080	17290	16080	20500	11060	15790	16894.75	10.68	53402	16476	16132	15906	15562	15336	16020	15450	188	4710	500	11680	10	1	33766123	5683	-69.26	0.35	12	0.99	-243.00	48250.00	29250	20240220	-42.46	15640	20241025	7.61	29250	-42.46	20240220	15640	7.61	20241025	29250	-42.46	20240220	15640	7.61	20241025	0.85	N	181710	500	187 억	3605255	N	N	32	N	N
100	20241112	140832	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17060	1270	2	8.04	4922961640	291742	564.30	16080	17290	16080	20500	11060	15790	16882.25	10.68	59894	16476	16132	15906	15562	15336	16020	15450	188	4710	500	11680	10	1	33766123	5761	-70.21	0.35	12	0.86	-243.00	48250.00	29250	20240220	-41.68	15640	20241025	9.08	29250	-41.68	20240220	15640	9.08	20241025	29250	-41.68	20240220	15640	9.08	20241025	0.85	N	181710	500	187 억	3605255	N	N	32	N	N
101	20241112	130830	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16930	1140	2	7.22	4249932250	252166	487.75	16080	17290	16080	20500	11060	15790	16862.66	10.68	63575	16476	16132	15906	15562	15336	16020	15450	188	4710	500	11680	10	1	33766123	5717	-69.67	0.35	12	0.75	-243.00	48250.00	29250	20240220	-42.12	15640	20241025	8.25	29250	-42.12	20240220	15640	8.25	20241025	29250	-42.12	20240220	15640	8.25	20241025	0.85	N	181710	500	187 억	3605255	N	N	32	N	N
102	20241112	120828	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	1300	2	8.23	3732310870	221775	428.97	16080	17290	16080	20500	11060	15790	16839.23	10.68	63360	16476	16132	15906	15562	15336	16020	15450	188	4710	500	11680	10	1	33766123	5771	-70.33	0.35	12	0.66	-243.00	48250.00	29250	20240220	-41.57	15640	20241025	9.27	29250	-41.57	20240220	15640	9.27	20241025	29250	-41.57	20240220	15640	9.27	20241025	0.85	N	181710	500	187 억	3605255	N	N	32	N	N
103	20241112	110827	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17090	1300	2	8.23	2954816250	176456	341.31	16080	17190	16080	20500	11060	15790	16756.88	10.68	58007	16476	16132	15906	15562	15336	16020	15450	188	4710	500	11680	10	1	33766123	5771	-70.33	0.35	12	0.52	-243.00	48250.00	29250	20240220	-41.57	15640	20241025	9.27	29250	-41.57	20240220	15640	9.27	20241025	29250	-41.57	20240220	15640	9.27	20241025	0.85	N	181710	500	187 억	3605255	N	N	32	N	N
104	20241112	100825	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16820	1030	2	6.52	1819817430	109845	212.47	16080	16820	16080	20500	11060	15790	16582.32	10.68	40330	16476	16132	15906	15562	15336	16020	15450	188	4710	500	11680	10	1	33766123	5679	-69.22	0.35	12	0.33	-243.00	48250.00	29250	20240220	-42.50	15640	20241025	7.54	29250	-42.50	20240220	15640	7.54	20241025	29250	-42.50	20240220	15640	7.54	20241025	0.85	N	181710	500	187 억	3605255	N	N	32	N	N
105	20241112	090825	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16450	660	2	4.18	470607130	28823	55.75	16080	16660	16080	20500	11060	15790	16369.83	10.68	11067	16476	16132	15906	15562	15336	16020	15450	188	4710	500	11680	10	1	33766123	5555	-67.70	0.34	12	0.09	-243.00	48250.00	29250	20240220	-43.76	15640	20241025	5.18	29250	-43.76	20240220	15640	5.18	20241025	29250	-43.76	20240220	15640	5.18	20241025	0.85	N	181710	500	187 억	3605255	N	N	32	N	N
106	20241111	160818	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15790	-460	5	-2.83	731976480	46281	183.28	16250	16250	15680	21100	11380	16250	15815.92	10.74	-13589	16803	16526	16373	16096	15943	16450	16020	188	4850	500	12020	10	1	33766123	5332	-64.98	0.33	12	0.14	-243.00	48250.00	29250	20240220	-46.02	15640	20241025	0.96	29250	-46.02	20240220	15640	0.96	20241025	29250	-46.02	20240220	15640	0.96	20241025	0.86	N	181710	500	187 억	3626835	N	N	32	N	N
107	20241111	150842	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15740	-510	5	-3.14	681493660	43081	170.60	16250	16250	15680	21100	11380	16250	15818.89	10.74	-12929	16803	16526	16373	16096	15943	16450	16020	188	4850	500	12020	10	1	33766123	5315	-64.77	0.33	12	0.13	-243.00	48250.00	29250	20240220	-46.19	15640	20241025	0.64	29250	-46.19	20240220	15640	0.64	20241025	29250	-46.19	20240220	15640	0.64	20241025	0.86	N	181710	500	187 억	3626835	N	N	8	N	N
108	20241111	140831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	-540	5	-3.32	633312580	40022	158.49	16250	16250	15680	21100	11380	16250	15824.11	10.74	-11994	16803	16526	16373	16096	15943	16450	16020	188	4850	500	12020	10	1	33766123	5305	-64.65	0.33	12	0.12	-243.00	48250.00	29250	20240220	-46.29	15640	20241025	0.45	29250	-46.29	20240220	15640	0.45	20241025	29250	-46.29	20240220	15640	0.45	20241025	0.86	N	181710	500	187 억	3626835	N	N	8	N	N
109	20241111	130828	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	-540	5	-3.32	586870690	37067	146.79	16250	16250	15680	21100	11380	16250	15832.70	10.74	-11183	16803	16526	16373	16096	15943	16450	16020	188	4850	500	12020	10	1	33766123	5305	-64.65	0.33	12	0.11	-243.00	48250.00	29250	20240220	-46.29	15640	20241025	0.45	29250	-46.29	20240220	15640	0.45	20241025	29250	-46.29	20240220	15640	0.45	20241025	0.86	N	181710	500	187 억	3626835	N	N	8	N	N
110	20241111	120826	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15770	-480	5	-2.95	394362020	24826	98.31	16250	16250	15760	21100	11380	16250	15885.04	10.74	-8327	16803	16526	16373	16096	15943	16450	16020	188	4850	500	12020	10	1	33766123	5325	-64.90	0.33	12	0.07	-243.00	48250.00	29250	20240220	-46.09	15640	20241025	0.83	29250	-46.09	20240220	15640	0.83	20241025	29250	-46.09	20240220	15640	0.83	20241025	0.86	N	181710	500	187 억	3626835	N	N	8	N	N
111	20241111	110823	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15790	-460	5	-2.83	331917810	20869	82.64	16250	16250	15760	21100	11380	16250	15904.83	10.74	-6764	16803	16526	16373	16096	15943	16450	16020	188	4850	500	12020	10	1	33766123	5332	-64.98	0.33	12	0.06	-243.00	48250.00	29250	20240220	-46.02	15640	20241025	0.96	29250	-46.02	20240220	15640	0.96	20241025	29250	-46.02	20240220	15640	0.96	20241025	0.86	N	181710	500	187 억	3626835	N	N	8	N	N
112	20241111	100819	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15850	-400	5	-2.46	203630140	12755	50.51	16250	16250	15830	21100	11380	16250	15964.73	10.74	-5197	16803	16526	16373	16096	15943	16450	16020	188	4850	500	12020	10	1	33766123	5352	-65.23	0.33	12	0.04	-243.00	48250.00	29250	20240220	-45.81	15640	20241025	1.34	29250	-45.81	20240220	15640	1.34	20241025	29250	-45.81	20240220	15640	1.34	20241025	0.86	N	181710	500	187 억	3626835	N	N	8	N	N
113	20241111	090815	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16140	-110	5	-0.68	44003100	2732	10.82	16250	16250	16020	21100	11380	16250	16106.55	10.74	-1062	16803	16526	16373	16096	15943	16450	16020	188	4850	500	12020	10	1	33766123	5450	-66.42	0.33	12	0.01	-243.00	48250.00	29250	20240220	-44.82	15640	20241025	3.20	29250	-44.82	20240220	15640	3.20	20241025	29250	-44.82	20240220	15640	3.20	20241025	0.86	N	181710	500	187 억	3626835	N	N	8	N	N
114	20241108	160811	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16250	-220	5	-1.34	410922020	25086	95.07	16500	16650	16220	21400	11530	16470	16380.64	10.76	-8367	16790	16630	16410	16250	16030	16710	16330	188	4930	500	12180	10	1	33766123	5487	-66.87	0.34	12	0.07	-243.00	48250.00	29250	20240220	-44.44	15640	20241025	3.90	29250	-44.44	20240220	15640	3.90	20241025	29250	-44.44	20240220	15640	3.90	20241025	0.86	N	181710	500	187 억	3633800	N	N	8	N	N
115	20241108	150819	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16240	-230	5	-1.40	393228150	23997	90.94	16500	16650	16240	21400	11530	16470	16386.55	10.76	-7583	16790	16630	16410	16250	16030	16710	16330	188	4930	500	12180	10	1	33766123	5484	-66.83	0.34	12	0.07	-243.00	48250.00	29250	20240220	-44.48	15640	20241025	3.84	29250	-44.48	20240220	15640	3.84	20241025	29250	-44.48	20240220	15640	3.84	20241025	0.86	N	181710	500	187 억	3633800	N	N	19	N	N
116	20241108	140817	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16310	-160	5	-0.97	307945530	18758	71.09	16500	16650	16300	21400	11530	16470	16416.76	10.76	-4483	16790	16630	16410	16250	16030	16710	16330	188	4930	500	12180	10	1	33766123	5507	-67.12	0.34	12	0.06	-243.00	48250.00	29250	20240220	-44.24	15640	20241025	4.28	29250	-44.24	20240220	15640	4.28	20241025	29250	-44.24	20240220	15640	4.28	20241025	0.86	N	181710	500	187 억	3633800	N	N	19	N	N
117	20241108	130820	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16340	-130	5	-0.79	277690570	16903	64.06	16500	16650	16300	21400	11530	16470	16428.48	10.76	-3513	16790	16630	16410	16250	16030	16710	16330	188	4930	500	12180	10	1	33766123	5517	-67.24	0.34	12	0.05	-243.00	48250.00	29250	20240220	-44.14	15640	20241025	4.48	29250	-44.14	20240220	15640	4.48	20241025	29250	-44.14	20240220	15640	4.48	20241025	0.86	N	181710	500	187 억	3633800	N	N	19	N	N
118	20241108	120818	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16390	-80	5	-0.49	219946110	13368	50.66	16500	16650	16310	21400	11530	16470	16453.18	10.76	-3076	16790	16630	16410	16250	16030	16710	16330	188	4930	500	12180	10	1	33766123	5534	-67.45	0.34	12	0.04	-243.00	48250.00	29250	20240220	-43.97	15640	20241025	4.80	29250	-43.97	20240220	15640	4.80	20241025	29250	-43.97	20240220	15640	4.80	20241025	0.86	N	181710	500	187 억	3633800	N	N	19	N	N
119	20241108	110817	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16320	-150	5	-0.91	197496800	11994	45.45	16500	16650	16310	21400	11530	16470	16466.30	10.76	-2632	16790	16630	16410	16250	16030	16710	16330	188	4930	500	12180	10	1	33766123	5511	-67.16	0.34	12	0.04	-243.00	48250.00	29250	20240220	-44.21	15640	20241025	4.35	29250	-44.21	20240220	15640	4.35	20241025	29250	-44.21	20240220	15640	4.35	20241025	0.86	N	181710	500	187 억	3633800	N	N	19	N	N
120	20241108	100828	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16460	-10	5	-0.06	118864710	7193	27.26	16500	16650	16380	21400	11530	16470	16525.05	10.76	-328	16790	16630	16410	16250	16030	16710	16330	188	4930	500	12180	10	1	33766123	5558	-67.74	0.34	12	0.02	-243.00	48250.00	29250	20240220	-43.73	15640	20241025	5.24	29250	-43.73	20240220	15640	5.24	20241025	29250	-43.73	20240220	15640	5.24	20241025	0.86	N	181710	500	187 억	3633800	N	N	19	N	N
121	20241108	090812	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16600	130	2	0.79	25294380	1522	5.77	16500	16650	16500	21400	11530	16470	16619.17	10.76	-338	16790	16630	16410	16250	16030	16710	16330	188	4930	500	12180	10	1	33766123	5605	-68.31	0.34	12	0.00	-243.00	48250.00	29250	20240220	-43.25	15640	20241025	6.14	29250	-43.25	20240220	15640	6.14	20241025	29250	-43.25	20240220	15640	6.14	20241025	0.86	N	181710	500	187 억	3633800	N	N	19	N	N
122	20241107	160812	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16470	80	2	0.49	431290020	26345	57.19	16360	16570	16190	21300	11480	16390	16370.84	10.76	-473	17050	16720	16470	16140	15890	16595	16015	188	4910	500	12120	10	1	33766123	5561	-67.78	0.34	12	0.08	-243.00	48250.00	29250	20240220	-43.69	15640	20241025	5.31	29250	-43.69	20240220	15640	5.31	20241025	29250	-43.69	20240220	15640	5.31	20241025	0.88	N	181710	500	187 억	3634445	N	N	19	N	N
123	20241107	150816	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16490	100	2	0.61	404953290	24743	53.71	16360	16570	16190	21300	11480	16390	16366.38	10.76	-280	17050	16720	16470	16140	15890	16595	16015	188	4910	500	12120	10	1	33766123	5568	-67.86	0.34	12	0.07	-243.00	48250.00	29250	20240220	-43.62	15640	20241025	5.43	29250	-43.62	20240220	15640	5.43	20241025	29250	-43.62	20240220	15640	5.43	20241025	0.88	N	181710	500	187 억	3634445	N	N	240	N	N
124	20241107	140818	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16420	30	2	0.18	285937550	17480	37.95	16360	16570	16190	21300	11480	16390	16357.98	10.76	-531	17050	16720	16470	16140	15890	16595	16015	188	4910	500	12120	10	1	33766123	5544	-67.57	0.34	12	0.05	-243.00	48250.00	29250	20240220	-43.86	15640	20241025	4.99	29250	-43.86	20240220	15640	4.99	20241025	29250	-43.86	20240220	15640	4.99	20241025	0.88	N	181710	500	187 억	3634445	N	N	240	N	N
125	20241107	130820	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16440	50	2	0.31	273180750	16704	36.26	16360	16570	16190	21300	11480	16390	16354.21	10.76	-662	17050	16720	16470	16140	15890	16595	16015	188	4910	500	12120	10	1	33766123	5551	-67.65	0.34	12	0.05	-243.00	48250.00	29250	20240220	-43.79	15640	20241025	5.12	29250	-43.79	20240220	15640	5.12	20241025	29250	-43.79	20240220	15640	5.12	20241025	0.88	N	181710	500	187 억	3634445	N	N	240	N	N
126	20241107	120816	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16460	70	2	0.43	208546630	12778	27.74	16360	16570	16190	21300	11480	16390	16320.76	10.76	-1998	17050	16720	16470	16140	15890	16595	16015	188	4910	500	12120	10	1	33766123	5558	-67.74	0.34	12	0.04	-243.00	48250.00	29250	20240220	-43.73	15640	20241025	5.24	29250	-43.73	20240220	15640	5.24	20241025	29250	-43.73	20240220	15640	5.24	20241025	0.88	N	181710	500	187 억	3634445	N	N	240	N	N
127	20241107	110813	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16270	-120	5	-0.73	138241940	8501	18.45	16360	16410	16190	21300	11480	16390	16261.84	10.76	-1453	17050	16720	16470	16140	15890	16595	16015	188	4910	500	12120	10	1	33766123	5494	-66.95	0.34	12	0.03	-243.00	48250.00	29250	20240220	-44.38	15640	20241025	4.03	29250	-44.38	20240220	15640	4.03	20241025	29250	-44.38	20240220	15640	4.03	20241025	0.88	N	181710	500	187 억	3634445	N	N	240	N	N
128	20241107	100814	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16230	-160	5	-0.98	109425360	6732	14.61	16360	16410	16190	21300	11480	16390	16254.51	10.76	-1875	17050	16720	16470	16140	15890	16595	16015	188	4910	500	12120	10	1	33766123	5480	-66.79	0.34	12	0.02	-243.00	48250.00	29250	20240220	-44.51	15640	20241025	3.77	29250	-44.51	20240220	15640	3.77	20241025	29250	-44.51	20240220	15640	3.77	20241025	0.88	N	181710	500	187 억	3634445	N	N	240	N	N
129	20241107	090813	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16290	-100	5	-0.61	13402590	822	1.78	16360	16410	16230	21300	11480	16390	16304.85	10.76	-241	17050	16720	16470	16140	15890	16595	16015	188	4910	500	12120	10	1	33766123	5501	-67.04	0.34	12	0.00	-243.00	48250.00	29250	20240220	-44.31	15640	20241025	4.16	29250	-44.31	20240220	15640	4.16	20241025	29250	-44.31	20240220	15640	4.16	20241025	0.88	N	181710	500	187 억	3634445	N	N	240	N	N
130	20241106	160819	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16390	-280	5	-1.68	744744090	45105	155.22	16690	16800	16220	21650	11670	16670	16511.35	10.79	-8646	17056	16862	16616	16422	16176	16960	16520	188	4980	500	12330	10	1	33766123	5534	-67.45	0.34	12	0.13	-243.00	48250.00	29250	20240220	-43.97	15640	20241025	4.80	29250	-43.97	20240220	15640	4.80	20241025	29250	-43.97	20240220	15640	4.80	20241025	0.86	N	181710	500	187 억	3644127	N	N	240	N	N
131	20241106	150845	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16370	-300	5	-1.80	726611580	43997	151.41	16690	16800	16220	21650	11670	16670	16515.03	10.79	-8263	17056	16862	16616	16422	16176	16960	16520	188	4980	500	12330	10	1	33766123	5528	-67.37	0.34	12	0.13	-243.00	48250.00	29250	20240220	-44.03	15640	20241025	4.67	29250	-44.03	20240220	15640	4.67	20241025	29250	-44.03	20240220	15640	4.67	20241025	0.86	N	181710	500	187 억	3644127	N	N	7	N	N
132	20241106	140837	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16290	-380	5	-2.28	584607070	35284	121.42	16690	16800	16250	21650	11670	16670	16568.62	10.79	-6154	17056	16862	16616	16422	16176	16960	16520	188	4980	500	12330	10	1	33766123	5501	-67.04	0.34	12	0.10	-243.00	48250.00	29250	20240220	-44.31	15640	20241025	4.16	29250	-44.31	20240220	15640	4.16	20241025	29250	-44.31	20240220	15640	4.16	20241025	0.86	N	181710	500	187 억	3644127	N	N	7	N	N
133	20241106	130848	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16280	-390	5	-2.34	505837300	30460	104.82	16690	16800	16260	21650	11670	16670	16606.61	10.79	-5588	17056	16862	16616	16422	16176	16960	16520	188	4980	500	12330	10	1	33766123	5497	-67.00	0.34	12	0.09	-243.00	48250.00	29250	20240220	-44.34	15640	20241025	4.09	29250	-44.34	20240220	15640	4.09	20241025	29250	-44.34	20240220	15640	4.09	20241025	0.86	N	181710	500	187 억	3644127	N	N	7	N	N
134	20241106	120819	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16540	-130	5	-0.78	373921140	22417	77.14	16690	16800	16540	21650	11670	16670	16680.25	10.79	-3922	17056	16862	16616	16422	16176	16960	16520	188	4980	500	12330	10	1	33766123	5585	-68.07	0.34	12	0.07	-243.00	48250.00	29250	20240220	-43.45	15640	20241025	5.75	29250	-43.45	20240220	15640	5.75	20241025	29250	-43.45	20240220	15640	5.75	20241025	0.86	N	181710	500	187 억	3644127	N	N	7	N	N
135	20241106	110822	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16680	10	2	0.06	241966890	14481	49.83	16690	16800	16590	21650	11670	16670	16709.27	10.79	-1184	17056	16862	16616	16422	16176	16960	16520	188	4980	500	12330	10	1	33766123	5632	-68.64	0.35	12	0.04	-243.00	48250.00	29250	20240220	-42.97	15640	20241025	6.65	29250	-42.97	20240220	15640	6.65	20241025	29250	-42.97	20240220	15640	6.65	20241025	0.86	N	181710	500	187 억	3644127	N	N	7	N	N
136	20241106	100829	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16740	70	2	0.42	147190070	8816	30.34	16690	16800	16590	21650	11670	16670	16695.79	10.79	-517	17056	16862	16616	16422	16176	16960	16520	188	4980	500	12330	10	1	33766123	5652	-68.89	0.35	12	0.03	-243.00	48250.00	29250	20240220	-42.77	15640	20241025	7.03	29250	-42.77	20240220	15640	7.03	20241025	29250	-42.77	20240220	15640	7.03	20241025	0.86	N	181710	500	187 억	3644127	N	N	7	N	N
137	20241106	090821	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16590	-80	5	-0.48	14039200	844	2.90	16690	16690	16590	21650	11670	16670	16634.12	10.79	-415	17056	16862	16616	16422	16176	16960	16520	188	4980	500	12330	10	1	33766123	5602	-68.27	0.34	12	0.00	-243.00	48250.00	29250	20240220	-43.28	15640	20241025	6.07	29250	-43.28	20240220	15640	6.07	20241025	29250	-43.28	20240220	15640	6.07	20241025	0.86	N	181710	500	187 억	3644127	N	N	7	N	N
138	20241105	160757	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16670	190	2	1.15	483488110	29059	94.58	16480	16810	16370	21400	11540	16480	16637.79	10.76	8394	16713	16596	16453	16336	16193	16655	16395	188	4920	500	12190	10	1	33766123	5629	-68.60	0.35	12	0.09	-243.00	48250.00	29250	20240220	-43.01	15640	20241025	6.59	29250	-43.01	20240220	15640	6.59	20241025	29250	-43.01	20240220	15640	6.59	20241025	0.87	N	181710	500	187 억	3634289	N	N	7	N	N
139	20241105	150815	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16670	190	2	1.15	458684020	27570	89.74	16480	16810	16370	21400	11540	16480	16637.07	10.76	8840	16713	16596	16453	16336	16193	16655	16395	188	4920	500	12190	10	1	33766123	5629	-68.60	0.35	12	0.08	-243.00	48250.00	29250	20240220	-43.01	15640	20241025	6.59	29250	-43.01	20240220	15640	6.59	20241025	29250	-43.01	20240220	15640	6.59	20241025	0.87	N	181710	500	187 억	3634289	N	N	13	N	N
140	20241105	140810	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16600	120	2	0.73	430276830	25858	84.16	16480	16810	16370	21400	11540	16480	16639.99	10.76	9175	16713	16596	16453	16336	16193	16655	16395	188	4920	500	12190	10	1	33766123	5605	-68.31	0.34	12	0.08	-243.00	48250.00	29250	20240220	-43.25	15640	20241025	6.14	29250	-43.25	20240220	15640	6.14	20241025	29250	-43.25	20240220	15640	6.14	20241025	0.87	N	181710	500	187 억	3634289	N	N	13	N	N
141	20241105	130815	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16670	190	2	1.15	380752190	22881	74.48	16480	16810	16370	21400	11540	16480	16640.54	10.76	9899	16713	16596	16453	16336	16193	16655	16395	188	4920	500	12190	10	1	33766123	5629	-68.60	0.35	12	0.07	-243.00	48250.00	29250	20240220	-43.01	15640	20241025	6.59	29250	-43.01	20240220	15640	6.59	20241025	29250	-43.01	20240220	15640	6.59	20241025	0.87	N	181710	500	187 억	3634289	N	N	13	N	N
142	20241105	120808	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16680	200	2	1.21	310434850	18682	60.81	16480	16780	16370	21400	11540	16480	16616.79	10.76	8429	16713	16596	16453	16336	16193	16655	16395	188	4920	500	12190	10	1	33766123	5632	-68.64	0.35	12	0.06	-243.00	48250.00	29250	20240220	-42.97	15640	20241025	6.65	29250	-42.97	20240220	15640	6.65	20241025	29250	-42.97	20240220	15640	6.65	20241025	0.87	N	181710	500	187 억	3634289	N	N	13	N	N
143	20241105	110757	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16680	200	2	1.21	239170940	14417	46.93	16480	16730	16370	21400	11540	16480	16589.51	10.76	7686	16713	16596	16453	16336	16193	16655	16395	188	4920	500	12190	10	1	33766123	5632	-68.64	0.35	12	0.04	-243.00	48250.00	29250	20240220	-42.97	15640	20241025	6.65	29250	-42.97	20240220	15640	6.65	20241025	29250	-42.97	20240220	15640	6.65	20241025	0.87	N	181710	500	187 억	3634289	N	N	13	N	N
144	20241105	100806	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16570	90	2	0.55	121859540	7370	23.99	16480	16640	16370	21400	11540	16480	16534.54	10.76	3281	16713	16596	16453	16336	16193	16655	16395	188	4920	500	12190	10	1	33766123	5595	-68.19	0.34	12	0.02	-243.00	48250.00	29250	20240220	-43.35	15640	20241025	5.95	29250	-43.35	20240220	15640	5.95	20241025	29250	-43.35	20240220	15640	5.95	20241025	0.87	N	181710	500	187 억	3634289	N	N	13	N	N
145	20241105	090803	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16450	-30	5	-0.18	2002090	122	0.40	16480	16480	16370	21400	11540	16480	16410.57	10.76	-23	16713	16596	16453	16336	16193	16655	16395	188	4920	500	12190	10	1	33766123	5555	-67.70	0.34	12	0.00	-243.00	48250.00	29250	20240220	-43.76	15640	20241025	5.18	29250	-43.76	20240220	15640	5.18	20241025	29250	-43.76	20240220	15640	5.18	20241025	0.87	N	181710	500	187 억	3634289	N	N	13	N	N
146	20241104	160759	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16480	30	2	0.18	504391280	30712	98.29	16450	16570	16310	21350	11520	16450	16423.24	10.77	-2730	16930	16690	16560	16320	16190	16625	16255	188	4900	500	12170	10	1	33766123	5565	-67.82	0.34	12	0.09	-243.00	48250.00	29250	20240220	-43.66	15640	20241025	5.37	29250	-43.66	20240220	15640	5.37	20241025	29250	-43.66	20240220	15640	5.37	20241025	0.89	N	181710	500	187 억	3636927	N	N	13	N	N
147	20241104	150812	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16360	-90	5	-0.55	494775460	30127	96.42	16450	16570	16310	21350	11520	16450	16422.99	10.77	-2835	16930	16690	16560	16320	16190	16625	16255	188	4900	500	12170	10	1	33766123	5524	-67.33	0.34	12	0.09	-243.00	48250.00	29250	20240220	-44.07	15640	20241025	4.60	29250	-44.07	20240220	15640	4.60	20241025	29250	-44.07	20240220	15640	4.60	20241025	0.89	N	181710	500	187 억	3636927	N	N	40	N	N
148	20241104	140759	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16400	-50	5	-0.30	384410750	23382	74.83	16450	16570	16310	21350	11520	16450	16440.46	10.77	-4246	16930	16690	16560	16320	16190	16625	16255	188	4900	500	12170	10	1	33766123	5538	-67.49	0.34	12	0.07	-243.00	48250.00	29250	20240220	-43.93	15640	20241025	4.86	29250	-43.93	20240220	15640	4.86	20241025	29250	-43.93	20240220	15640	4.86	20241025	0.89	N	181710	500	187 억	3636927	N	N	40	N	N
149	20241104	130742	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16480	30	2	0.18	346877620	21096	67.52	16450	16570	16310	21350	11520	16450	16442.81	10.77	-4700	16930	16690	16560	16320	16190	16625	16255	188	4900	500	12170	10	1	33766123	5565	-67.82	0.34	12	0.06	-243.00	48250.00	29250	20240220	-43.66	15640	20241025	5.37	29250	-43.66	20240220	15640	5.37	20241025	29250	-43.66	20240220	15640	5.37	20241025	0.89	N	181710	500	187 억	3636927	N	N	40	N	N
150	20241104	120749	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16440	-10	5	-0.06	284751460	17317	55.42	16450	16570	16310	21350	11520	16450	16443.46	10.77	-4707	16930	16690	16560	16320	16190	16625	16255	188	4900	500	12170	10	1	33766123	5551	-67.65	0.34	12	0.05	-243.00	48250.00	29250	20240220	-43.79	15640	20241025	5.12	29250	-43.79	20240220	15640	5.12	20241025	29250	-43.79	20240220	15640	5.12	20241025	0.89	N	181710	500	187 억	3636927	N	N	40	N	N
151	20241104	110743	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16470	20	2	0.12	240895820	14653	46.90	16450	16570	16310	21350	11520	16450	16440.03	10.77	-4189	16930	16690	16560	16320	16190	16625	16255	188	4900	500	12170	10	1	33766123	5561	-67.78	0.34	12	0.04	-243.00	48250.00	29250	20240220	-43.69	15640	20241025	5.31	29250	-43.69	20240220	15640	5.31	20241025	29250	-43.69	20240220	15640	5.31	20241025	0.89	N	181710	500	187 억	3636927	N	N	40	N	N
152	20241104	100735	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16410	-40	5	-0.24	171625090	10446	33.43	16450	16570	16310	21350	11520	16450	16429.74	10.77	-3640	16930	16690	16560	16320	16190	16625	16255	188	4900	500	12170	10	1	33766123	5541	-67.53	0.34	12	0.03	-243.00	48250.00	29250	20240220	-43.90	15640	20241025	4.92	29250	-43.90	20240220	15640	4.92	20241025	29250	-43.90	20240220	15640	4.92	20241025	0.89	N	181710	500	187 억	3636927	N	N	40	N	N
153	20241104	090744	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16470	20	2	0.12	8316210	504	1.61	16450	16570	16450	21350	11520	16450	16500.42	10.77	-98	16930	16690	16560	16320	16190	16625	16255	188	4900	500	12170	10	1	33766123	5561	-67.78	0.34	12	0.00	-243.00	48250.00	29250	20240220	-43.69	15640	20241025	5.31	29250	-43.69	20240220	15640	5.31	20241025	29250	-43.69	20240220	15640	5.31	20241025	0.89	N	181710	500	187 억	3636927	N	N	40	N	N
154	20241101	160719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16450	-370	5	-2.20	512335100	30856	54.77	16800	16800	16430	21850	11780	16820	16604.19	10.77	-942	17173	16996	16693	16516	16213	17085	16605	188	5030	500	12440	10	1	33766123	5555	-67.70	0.34	12	0.09	-243.00	48250.00	29250	20240220	-43.76	15640	20241025	5.18	29250	-43.76	20240220	15640	5.18	20241025	29250	-43.76	20240220	15640	5.18	20241025	0.88	N	181710	500	187 억	3638034	N	N	40	N	N
155	20241101	150735	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16530	-290	5	-1.72	430831410	25908	45.99	16800	16800	16500	21850	11780	16820	16629.28	10.77	1662	17173	16996	16693	16516	16213	17085	16605	188	5030	500	12440	10	1	33766123	5582	-68.02	0.34	12	0.08	-243.00	48250.00	29250	20240220	-43.49	15640	20241025	5.69	29250	-43.49	20240220	15640	5.69	20241025	29250	-43.49	20240220	15640	5.69	20241025	0.88	N	181710	500	187 억	3638034	N	N	125	N	N
156	20241101	140712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16610	-210	5	-1.25	347207910	20860	37.03	16800	16800	16570	21850	11780	16820	16644.67	10.77	2850	17173	16996	16693	16516	16213	17085	16605	188	5030	500	12440	10	1	33766123	5609	-68.35	0.34	12	0.06	-243.00	48250.00	29250	20240220	-43.21	15640	20241025	6.20	29250	-43.21	20240220	15640	6.20	20241025	29250	-43.21	20240220	15640	6.20	20241025	0.88	N	181710	500	187 억	3638034	N	N	125	N	N
157	20241101	130843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16620	-200	5	-1.19	280065490	16826	29.87	16800	16800	16570	21850	11780	16820	16644.81	10.77	1901	17173	16996	16693	16516	16213	17085	16605	188	5030	500	12440	10	1	33766123	5612	-68.40	0.34	12	0.05	-243.00	48250.00	29250	20240220	-43.18	15640	20241025	6.27	29250	-43.18	20240220	15640	6.27	20241025	29250	-43.18	20240220	15640	6.27	20241025	0.88	N	181710	500	187 억	3638034	N	N	125	N	N
158	20241101	120844	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16630	-190	5	-1.13	206115020	12380	21.98	16800	16800	16570	21850	11780	16820	16649.03	10.77	70	17173	16996	16693	16516	16213	17085	16605	188	5030	500	12440	10	1	33766123	5615	-68.44	0.34	12	0.04	-243.00	48250.00	29250	20240220	-43.15	15640	20241025	6.33	29250	-43.15	20240220	15640	6.33	20241025	29250	-43.15	20240220	15640	6.33	20241025	0.88	N	181710	500	187 억	3638034	N	N	125	N	N
159	20241101	110840	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16640	-180	5	-1.07	161353030	9688	17.20	16800	16800	16570	21850	11780	16820	16654.94	10.77	-453	17173	16996	16693	16516	16213	17085	16605	188	5030	500	12440	10	1	33766123	5619	-68.48	0.34	12	0.03	-243.00	48250.00	29250	20240220	-43.11	15640	20241025	6.39	29250	-43.11	20240220	15640	6.39	20241025	29250	-43.11	20240220	15640	6.39	20241025	0.88	N	181710	500	187 억	3638034	N	N	125	N	N
160	20241101	100842	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16660	-160	5	-0.95	99557870	5980	10.62	16800	16800	16570	21850	11780	16820	16648.47	10.77	164	17173	16996	16693	16516	16213	17085	16605	188	5030	500	12440	10	1	33766123	5625	-68.56	0.35	12	0.02	-243.00	48250.00	29250	20240220	-43.04	15640	20241025	6.52	29250	-43.04	20240220	15640	6.52	20241025	29250	-43.04	20240220	15640	6.52	20241025	0.88	N	181710	500	187 억	3638034	N	N	125	N	N
161	20241101	090839	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16670	-150	5	-0.89	8430620	505	0.90	16800	16800	16630	21850	11780	16820	16694.30	10.77	-61	17173	16996	16693	16516	16213	17085	16605	188	5030	500	12440	10	1	33766123	5629	-68.60	0.35	12	0.00	-243.00	48250.00	29250	20240220	-43.01	15640	20241025	6.59	29250	-43.01	20240220	15640	6.59	20241025	29250	-43.01	20240220	15640	6.59	20241025	0.88	N	181710	500	187 억	3638034	N	N	125	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History