KissMeData/058850/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2885	-50	5	-1.70	1329653560	460117	80.44	2935	2950	2860	3815	2055	2935	2889.86	4.60	14628	3051	2992	2951	2892	2851	2972	2872	238	880	500	2110	5	1	42685000	1231	8.41	0.61	12	1.08	343.00	4747.00	4545	20240123	-36.52	2360	20240909	22.25	4545	-36.52	20240123	2360	22.25	20240909	4545	-36.52	20240123	2360	22.25	20240909	4.79	N	058850	500	238 억	1962686	N	N	4	N	N
3	20241129	150628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2875	-60	5	-2.04	1254341765	433916	75.86	2935	2950	2860	3815	2055	2935	2890.74	4.60	16102	3051	2992	2951	2892	2851	2972	2872	238	880	500	2110	5	1	42685000	1227	8.38	0.61	12	1.02	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	4545	-36.74	20240123	2360	21.82	20240909	4545	-36.74	20240123	2360	21.82	20240909	4.79	N	058850	500	238 억	1962686	N	N	4	N	N
4	20241129	140629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2890	-45	5	-1.53	1112435405	384550	67.23	2935	2950	2860	3815	2055	2935	2892.81	4.60	17240	3051	2992	2951	2892	2851	2972	2872	238	880	500	2110	5	1	42685000	1234	8.43	0.61	12	0.90	343.00	4747.00	4545	20240123	-36.41	2360	20240909	22.46	4545	-36.41	20240123	2360	22.46	20240909	4545	-36.41	20240123	2360	22.46	20240909	4.79	N	058850	500	238 억	1962686	N	N	4	N	N
5	20241129	130627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2900	-35	5	-1.19	673667245	233374	40.80	2935	2945	2860	3815	2055	2935	2886.62	4.60	-10078	3051	2992	2951	2892	2851	2972	2872	238	880	500	2110	5	1	42685000	1238	8.45	0.61	12	0.55	343.00	4747.00	4545	20240123	-36.19	2360	20240909	22.88	4545	-36.19	20240123	2360	22.88	20240909	4545	-36.19	20240123	2360	22.88	20240909	4.79	N	058850	500	238 억	1962686	N	N	4	N	N
6	20241129	120629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	-30	5	-1.02	622621735	215805	37.73	2935	2945	2860	3815	2055	2935	2885.09	4.60	-9398	3051	2992	2951	2892	2851	2972	2872	238	880	500	2110	5	1	42685000	1240	8.47	0.61	12	0.51	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	4.79	N	058850	500	238 억	1962686	N	N	4	N	N
7	20241129	110629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2885	-50	5	-1.70	535664525	185713	32.47	2935	2945	2860	3815	2055	2935	2884.34	4.60	-14791	3051	2992	2951	2892	2851	2972	2872	238	880	500	2110	5	1	42685000	1231	8.41	0.61	12	0.44	343.00	4747.00	4545	20240123	-36.52	2360	20240909	22.25	4545	-36.52	20240123	2360	22.25	20240909	4545	-36.52	20240123	2360	22.25	20240909	4.79	N	058850	500	238 억	1962686	N	N	4	N	N
8	20241129	100627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2880	-55	5	-1.87	443295935	153618	26.86	2935	2945	2860	3815	2055	2935	2885.67	4.60	-35252	3051	2992	2951	2892	2851	2972	2872	238	880	500	2110	5	1	42685000	1229	8.40	0.61	12	0.36	343.00	4747.00	4545	20240123	-36.63	2360	20240909	22.03	4545	-36.63	20240123	2360	22.03	20240909	4545	-36.63	20240123	2360	22.03	20240909	4.79	N	058850	500	238 억	1962686	N	N	4	N	N
9	20241129	090628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2895	-40	5	-1.36	95035210	32610	5.70	2935	2945	2895	3815	2055	2935	2914.23	4.60	-21358	3051	2992	2951	2892	2851	2972	2872	238	880	500	2110	5	1	42685000	1236	8.44	0.61	12	0.08	343.00	4747.00	4545	20240123	-36.30	2360	20240909	22.67	4545	-36.30	20240123	2360	22.67	20240909	4545	-36.30	20240123	2360	22.67	20240909	4.79	N	058850	500	238 억	1962686	N	N	4	N	N
10	20241128	160621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2935	-90	5	-2.98	1682543975	569070	26.16	2980	3010	2910	3930	2120	3025	2956.46	4.56	18942	3245	3135	2990	2880	2735	3190	2935	238	905	500	2170	5	1	42685000	1253	8.56	0.62	12	1.33	343.00	4747.00	4545	20240123	-35.42	2360	20240909	24.36	4545	-35.42	20240123	2360	24.36	20240909	4545	-35.42	20240123	2360	24.36	20240909	4.79	N	058850	500	238 억	1946312	N	N	4	N	N
11	20241128	150631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2915	-110	5	-3.64	1620704285	547946	25.19	2980	3010	2910	3930	2120	3025	2957.54	4.56	20374	3245	3135	2990	2880	2735	3190	2935	238	905	500	2170	5	1	42685000	1244	8.50	0.61	12	1.28	343.00	4747.00	4545	20240123	-35.86	2360	20240909	23.52	4545	-35.86	20240123	2360	23.52	20240909	4545	-35.86	20240123	2360	23.52	20240909	4.79	N	058850	500	238 억	1946312	N	N	1	N	N
12	20241128	140630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2940	-85	5	-2.81	1417097825	478154	21.98	2980	3010	2920	3930	2120	3025	2963.43	4.56	21074	3245	3135	2990	2880	2735	3190	2935	238	905	500	2170	5	1	42685000	1255	8.57	0.62	12	1.12	343.00	4747.00	4545	20240123	-35.31	2360	20240909	24.58	4545	-35.31	20240123	2360	24.58	20240909	4545	-35.31	20240123	2360	24.58	20240909	4.79	N	058850	500	238 억	1946312	N	N	1	N	N
13	20241128	130627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2940	-85	5	-2.81	1335749470	450397	20.70	2980	3010	2920	3930	2120	3025	2965.46	4.56	28150	3245	3135	2990	2880	2735	3190	2935	238	905	500	2170	5	1	42685000	1255	8.57	0.62	12	1.06	343.00	4747.00	4545	20240123	-35.31	2360	20240909	24.58	4545	-35.31	20240123	2360	24.58	20240909	4545	-35.31	20240123	2360	24.58	20240909	4.79	N	058850	500	238 억	1946312	N	N	1	N	N
14	20241128	120631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2955	-70	5	-2.31	1176815390	396355	18.22	2980	3010	2920	3930	2120	3025	2968.82	4.56	36394	3245	3135	2990	2880	2735	3190	2935	238	905	500	2170	5	1	42685000	1261	8.62	0.62	12	0.93	343.00	4747.00	4545	20240123	-34.98	2360	20240909	25.21	4545	-34.98	20240123	2360	25.21	20240909	4545	-34.98	20240123	2360	25.21	20240909	4.79	N	058850	500	238 억	1946312	N	N	1	N	N
15	20241128	110634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2960	-65	5	-2.15	961662095	323080	14.85	2980	3010	2950	3930	2120	3025	2976.25	4.56	30741	3245	3135	2990	2880	2735	3190	2935	238	905	500	2170	5	1	42685000	1263	8.63	0.62	12	0.76	343.00	4747.00	4545	20240123	-34.87	2360	20240909	25.42	4545	-34.87	20240123	2360	25.42	20240909	4545	-34.87	20240123	2360	25.42	20240909	4.79	N	058850	500	238 억	1946312	N	N	1	N	N
16	20241128	100632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2985	-40	5	-1.32	591346685	198165	9.11	2980	3010	2975	3930	2120	3025	2983.71	4.56	30891	3245	3135	2990	2880	2735	3190	2935	238	905	500	2170	5	1	42685000	1274	8.70	0.63	12	0.46	343.00	4747.00	4545	20240123	-34.32	2360	20240909	26.48	4545	-34.32	20240123	2360	26.48	20240909	4545	-34.32	20240123	2360	26.48	20240909	4.79	N	058850	500	238 억	1946312	N	N	1	N	N
17	20241128	090630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3010	-15	5	-0.50	200047930	66995	3.08	2980	3010	2975	3930	2120	3025	2984.84	4.56	9956	3245	3135	2990	2880	2735	3190	2935	238	905	500	2170	5	1	42685000	1285	8.78	0.63	12	0.16	343.00	4747.00	4545	20240123	-33.77	2360	20240909	27.54	4545	-33.77	20240123	2360	27.54	20240909	4545	-33.77	20240123	2360	27.54	20240909	4.79	N	058850	500	238 억	1946312	N	N	1	N	N
18	20241127	160615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3025	135	2	4.67	6384155840	2128599	904.43	2890	3100	2845	3755	2025	2890	2999.20	4.45	48032	2930	2910	2870	2850	2810	2920	2860	238	865	500	2080	5	1	42685000	1291	8.82	0.64	12	4.99	343.00	4747.00	4545	20240123	-33.44	2360	20240909	28.18	4545	-33.44	20240123	2360	28.18	20240909	4545	-33.44	20240123	2360	28.18	20240909	4.86	N	058850	500	238 억	1899741	N	N	1	N	N
19	20241127	150627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3035	145	2	5.02	5978579425	1994394	847.41	2890	3100	2845	3755	2025	2890	2997.69	4.45	39620	2930	2910	2870	2850	2810	2920	2860	238	865	500	2080	5	1	42685000	1295	8.85	0.64	12	4.67	343.00	4747.00	4545	20240123	-33.22	2360	20240909	28.60	4545	-33.22	20240123	2360	28.60	20240909	4545	-33.22	20240123	2360	28.60	20240909	4.86	N	058850	500	238 억	1899741	N	N	2	N	N
20	20241127	140626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3090	200	2	6.92	4869686450	1629342	692.30	2890	3100	2845	3755	2025	2890	2988.74	4.45	28304	2930	2910	2870	2850	2810	2920	2860	238	865	500	2080	5	1	42685000	1319	9.01	0.65	12	3.82	343.00	4747.00	4545	20240123	-32.01	2360	20240909	30.93	4545	-32.01	20240123	2360	30.93	20240909	4545	-32.01	20240123	2360	30.93	20240909	4.86	N	058850	500	238 억	1899741	N	N	2	N	N
21	20241127	130621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3010	120	2	4.15	3136347205	1061018	450.82	2890	3020	2845	3755	2025	2890	2955.98	4.45	22350	2930	2910	2870	2850	2810	2920	2860	238	865	500	2080	5	1	42685000	1285	8.78	0.63	12	2.49	343.00	4747.00	4545	20240123	-33.77	2360	20240909	27.54	4545	-33.77	20240123	2360	27.54	20240909	4545	-33.77	20240123	2360	27.54	20240909	4.86	N	058850	500	238 억	1899741	N	N	2	N	N
22	20241127	120627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2975	85	2	2.94	2582614420	876055	372.23	2890	3010	2845	3755	2025	2890	2948.00	4.45	-20563	2930	2910	2870	2850	2810	2920	2860	238	865	500	2080	5	1	42685000	1270	8.67	0.63	12	2.05	343.00	4747.00	4545	20240123	-34.54	2360	20240909	26.06	4545	-34.54	20240123	2360	26.06	20240909	4545	-34.54	20240123	2360	26.06	20240909	4.86	N	058850	500	238 억	1899741	N	N	2	N	N
23	20241127	110626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2935	45	2	1.56	1346679090	460665	195.73	2890	2990	2845	3755	2025	2890	2923.34	4.45	-88143	2930	2910	2870	2850	2810	2920	2860	238	865	500	2080	5	1	42685000	1253	8.56	0.62	12	1.08	343.00	4747.00	4545	20240123	-35.42	2360	20240909	24.36	4545	-35.42	20240123	2360	24.36	20240909	4545	-35.42	20240123	2360	24.36	20240909	4.86	N	058850	500	238 억	1899741	N	N	2	N	N
24	20241127	100625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2900	10	2	0.35	306965305	106999	45.46	2890	2900	2845	3755	2025	2890	2868.86	4.45	21865	2930	2910	2870	2850	2810	2920	2860	238	865	500	2080	5	1	42685000	1238	8.45	0.61	12	0.25	343.00	4747.00	4545	20240123	-36.19	2360	20240909	22.88	4545	-36.19	20240123	2360	22.88	20240909	4545	-36.19	20240123	2360	22.88	20240909	4.86	N	058850	500	238 억	1899741	N	N	2	N	N
25	20241127	090623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2870	-20	5	-0.69	26469400	9192	3.91	2890	2900	2870	3755	2025	2890	2879.61	4.45	-19	2930	2910	2870	2850	2810	2920	2860	238	865	500	2080	5	1	42685000	1225	8.37	0.60	12	0.02	343.00	4747.00	4545	20240123	-36.85	2360	20240909	21.61	4545	-36.85	20240123	2360	21.61	20240909	4545	-36.85	20240123	2360	21.61	20240909	4.86	N	058850	500	238 억	1899741	N	N	2	N	N
26	20241126	160617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2890	45	2	1.58	666380960	232552	83.63	2830	2890	2830	3695	1995	2845	2865.40	4.31	58739	2915	2880	2820	2785	2725	2897	2802	238	850	500	2040	5	1	42685000	1234	8.43	0.61	12	0.54	343.00	4747.00	4545	20240123	-36.41	2360	20240909	22.46	4545	-36.41	20240123	2360	22.46	20240909	4545	-36.41	20240123	2360	22.46	20240909	4.82	N	058850	500	238 억	1841109	N	N	2	N	N
27	20241126	150622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2880	35	2	1.23	590334820	206191	74.15	2830	2885	2830	3695	1995	2845	2863.05	4.31	52191	2915	2880	2820	2785	2725	2897	2802	238	850	500	2040	5	1	42685000	1229	8.40	0.61	12	0.48	343.00	4747.00	4545	20240123	-36.63	2360	20240909	22.03	4545	-36.63	20240123	2360	22.03	20240909	4545	-36.63	20240123	2360	22.03	20240909	4.82	N	058850	500	238 억	1841109	N	N	0	N	N
28	20241126	140620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2855	10	2	0.35	452556600	158180	56.89	2830	2885	2830	3695	1995	2845	2861.02	4.31	24692	2915	2880	2820	2785	2725	2897	2802	238	850	500	2040	5	1	42685000	1219	8.32	0.60	12	0.37	343.00	4747.00	4545	20240123	-37.18	2360	20240909	20.97	4545	-37.18	20240123	2360	20.97	20240909	4545	-37.18	20240123	2360	20.97	20240909	4.82	N	058850	500	238 억	1841109	N	N	0	N	N
29	20241126	130619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2875	30	2	1.05	426093705	148928	53.56	2830	2885	2830	3695	1995	2845	2861.07	4.31	24378	2915	2880	2820	2785	2725	2897	2802	238	850	500	2040	5	1	42685000	1227	8.38	0.61	12	0.35	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	4545	-36.74	20240123	2360	21.82	20240909	4545	-36.74	20240123	2360	21.82	20240909	4.82	N	058850	500	238 억	1841109	N	N	0	N	N
30	20241126	120624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2875	30	2	1.05	375265675	131214	47.19	2830	2885	2830	3695	1995	2845	2859.95	4.31	22161	2915	2880	2820	2785	2725	2897	2802	238	850	500	2040	5	1	42685000	1227	8.38	0.61	12	0.31	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	4545	-36.74	20240123	2360	21.82	20240909	4545	-36.74	20240123	2360	21.82	20240909	4.82	N	058850	500	238 억	1841109	N	N	0	N	N
31	20241126	110627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2870	25	2	0.88	270868330	94893	34.13	2830	2870	2830	3695	1995	2845	2854.46	4.31	23127	2915	2880	2820	2785	2725	2897	2802	238	850	500	2040	5	1	42685000	1225	8.37	0.60	12	0.22	343.00	4747.00	4545	20240123	-36.85	2360	20240909	21.61	4545	-36.85	20240123	2360	21.61	20240909	4545	-36.85	20240123	2360	21.61	20240909	4.82	N	058850	500	238 억	1841109	N	N	0	N	N
32	20241126	100628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2860	15	2	0.53	203004570	71181	25.60	2830	2870	2830	3695	1995	2845	2851.95	4.31	18685	2915	2880	2820	2785	2725	2897	2802	238	850	500	2040	5	1	42685000	1221	8.34	0.60	12	0.17	343.00	4747.00	4545	20240123	-37.07	2360	20240909	21.19	4545	-37.07	20240123	2360	21.19	20240909	4545	-37.07	20240123	2360	21.19	20240909	4.82	N	058850	500	238 억	1841109	N	N	0	N	N
33	20241126	090623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2860	15	2	0.53	30905620	10865	3.91	2830	2865	2830	3695	1995	2845	2844.51	4.31	2414	2915	2880	2820	2785	2725	2897	2802	238	850	500	2040	5	1	42685000	1221	8.34	0.60	12	0.03	343.00	4747.00	4545	20240123	-37.07	2360	20240909	21.19	4545	-37.07	20240123	2360	21.19	20240909	4545	-37.07	20240123	2360	21.19	20240909	4.82	N	058850	500	238 억	1841109	N	N	0	N	N
34	20241125	160609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2845	90	2	3.27	776941540	275066	49.81	2760	2855	2760	3580	1930	2755	2824.54	4.00	133548	2958	2856	2803	2701	2648	2832	2677	238	825	500	1980	5	1	42685000	1214	8.29	0.60	12	0.64	343.00	4747.00	4545	20240123	-37.40	2360	20240909	20.55	4545	-37.40	20240123	2360	20.55	20240909	4545	-37.40	20240123	2360	20.55	20240909	4.85	N	058850	500	238 억	1706643	N	N	1	N	N
35	20241125	150619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2850	95	2	3.45	747701260	264796	47.95	2760	2850	2760	3580	1930	2755	2823.69	4.00	128777	2958	2856	2803	2701	2648	2832	2677	238	825	500	1980	5	1	42685000	1217	8.31	0.60	12	0.62	343.00	4747.00	4545	20240123	-37.29	2360	20240909	20.76	4545	-37.29	20240123	2360	20.76	20240909	4545	-37.29	20240123	2360	20.76	20240909	4.85	N	058850	500	238 억	1706643	N	N	1	N	N
36	20241125	140619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2830	75	2	2.72	664775245	235582	42.66	2760	2850	2760	3580	1930	2755	2821.84	4.00	118820	2958	2856	2803	2701	2648	2832	2677	238	825	500	1980	5	1	42685000	1208	8.25	0.60	12	0.55	343.00	4747.00	4545	20240123	-37.73	2360	20240909	19.92	4545	-37.73	20240123	2360	19.92	20240909	4545	-37.73	20240123	2360	19.92	20240909	4.85	N	058850	500	238 억	1706643	N	N	1	N	N
37	20241125	130612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2840	85	2	3.09	566222545	200718	36.35	2760	2850	2760	3580	1930	2755	2820.99	4.00	115146	2958	2856	2803	2701	2648	2832	2677	238	825	500	1980	5	1	42685000	1212	8.28	0.60	12	0.47	343.00	4747.00	4545	20240123	-37.51	2360	20240909	20.34	4545	-37.51	20240123	2360	20.34	20240909	4545	-37.51	20240123	2360	20.34	20240909	4.85	N	058850	500	238 억	1706643	N	N	1	N	N
38	20241125	120622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2845	90	2	3.27	526589955	186788	33.83	2760	2850	2760	3580	1930	2755	2819.19	4.00	111757	2958	2856	2803	2701	2648	2832	2677	238	825	500	1980	5	1	42685000	1214	8.29	0.60	12	0.44	343.00	4747.00	4545	20240123	-37.40	2360	20240909	20.55	4545	-37.40	20240123	2360	20.55	20240909	4545	-37.40	20240123	2360	20.55	20240909	4.85	N	058850	500	238 억	1706643	N	N	1	N	N
39	20241125	110616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2835	80	2	2.90	433280750	153942	27.88	2760	2845	2760	3580	1930	2755	2814.57	4.00	91987	2958	2856	2803	2701	2648	2832	2677	238	825	500	1980	5	1	42685000	1210	8.27	0.60	12	0.36	343.00	4747.00	4545	20240123	-37.62	2360	20240909	20.13	4545	-37.62	20240123	2360	20.13	20240909	4545	-37.62	20240123	2360	20.13	20240909	4.85	N	058850	500	238 억	1706643	N	N	1	N	N
40	20241125	100610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2810	55	2	2.00	291528345	103901	18.82	2760	2835	2760	3580	1930	2755	2805.83	4.00	66037	2958	2856	2803	2701	2648	2832	2677	238	825	500	1980	5	1	42685000	1199	8.19	0.59	12	0.24	343.00	4747.00	4545	20240123	-38.17	2360	20240909	19.07	4545	-38.17	20240123	2360	19.07	20240909	4545	-38.17	20240123	2360	19.07	20240909	4.85	N	058850	500	238 억	1706643	N	N	1	N	N
41	20241125	090609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2790	35	2	1.27	31895310	11481	2.08	2760	2795	2760	3580	1930	2755	2778.10	4.00	7331	2958	2856	2803	2701	2648	2832	2677	238	825	500	1980	5	1	42685000	1191	8.13	0.59	12	0.03	343.00	4747.00	4545	20240123	-38.61	2360	20240909	18.22	4545	-38.61	20240123	2360	18.22	20240909	4545	-38.61	20240123	2360	18.22	20240909	4.85	N	058850	500	238 억	1706643	N	N	1	N	N
42	20241122	160540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2755	5	2	0.18	1544591550	551417	313.50	2755	2905	2750	3575	1925	2750	2801.18	4.09	-32264	2816	2782	2756	2722	2696	2800	2740	238	825	500	1980	5	1	42685000	1176	8.03	0.58	12	1.29	343.00	4747.00	4545	20240123	-39.38	2360	20240909	16.74	4545	-39.38	20240123	2360	16.74	20240909	4545	-39.38	20240123	2360	16.74	20240909	4.76	N	058850	500	238 억	1746114	N	N	1	N	N
43	20241122	150545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2760	10	2	0.36	1497024630	534157	303.68	2755	2905	2750	3575	1925	2750	2802.59	4.09	-32309	2816	2782	2756	2722	2696	2800	2740	238	825	500	1980	5	1	42685000	1178	8.05	0.58	12	1.25	343.00	4747.00	4545	20240123	-39.27	2360	20240909	16.95	4545	-39.27	20240123	2360	16.95	20240909	4545	-39.27	20240123	2360	16.95	20240909	4.76	N	058850	500	238 억	1746114	N	N	0	N	N
44	20241122	140547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2775	25	2	0.91	1331304820	474092	269.54	2755	2905	2755	3575	1925	2750	2808.11	4.09	-39522	2816	2782	2756	2722	2696	2800	2740	238	825	500	1980	5	1	42685000	1185	8.09	0.58	12	1.11	343.00	4747.00	4545	20240123	-38.94	2360	20240909	17.58	4545	-38.94	20240123	2360	17.58	20240909	4545	-38.94	20240123	2360	17.58	20240909	4.76	N	058850	500	238 억	1746114	N	N	0	N	N
45	20241122	130545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2775	25	2	0.91	356129575	127433	72.45	2755	2825	2755	3575	1925	2750	2794.64	4.09	11803	2816	2782	2756	2722	2696	2800	2740	238	825	500	1980	5	1	42685000	1185	8.09	0.58	12	0.30	343.00	4747.00	4545	20240123	-38.94	2360	20240909	17.58	4545	-38.94	20240123	2360	17.58	20240909	4545	-38.94	20240123	2360	17.58	20240909	4.76	N	058850	500	238 억	1746114	N	N	0	N	N
46	20241122	120547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2800	50	2	1.82	293868630	105038	59.72	2755	2825	2755	3575	1925	2750	2797.74	4.09	12435	2816	2782	2756	2722	2696	2800	2740	238	825	500	1980	5	1	42685000	1195	8.16	0.59	12	0.25	343.00	4747.00	4545	20240123	-38.39	2360	20240909	18.64	4545	-38.39	20240123	2360	18.64	20240909	4545	-38.39	20240123	2360	18.64	20240909	4.76	N	058850	500	238 억	1746114	N	N	0	N	N
47	20241122	110544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2800	50	2	1.82	255786800	91412	51.97	2755	2825	2755	3575	1925	2750	2798.18	4.09	14832	2816	2782	2756	2722	2696	2800	2740	238	825	500	1980	5	1	42685000	1195	8.16	0.59	12	0.21	343.00	4747.00	4545	20240123	-38.39	2360	20240909	18.64	4545	-38.39	20240123	2360	18.64	20240909	4545	-38.39	20240123	2360	18.64	20240909	4.76	N	058850	500	238 억	1746114	N	N	0	N	N
48	20241122	100553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2800	50	2	1.82	203512285	72695	41.33	2755	2825	2755	3575	1925	2750	2799.54	4.09	13961	2816	2782	2756	2722	2696	2800	2740	238	825	500	1980	5	1	42685000	1195	8.16	0.59	12	0.17	343.00	4747.00	4545	20240123	-38.39	2360	20240909	18.64	4545	-38.39	20240123	2360	18.64	20240909	4545	-38.39	20240123	2360	18.64	20240909	4.76	N	058850	500	238 억	1746114	N	N	0	N	N
49	20241122	090548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2770	20	2	0.73	23067655	8330	4.74	2755	2795	2755	3575	1925	2750	2769.23	4.09	1917	2816	2782	2756	2722	2696	2800	2740	238	825	500	1980	5	1	42685000	1182	8.08	0.58	12	0.02	343.00	4747.00	4545	20240123	-39.05	2360	20240909	17.37	4545	-39.05	20240123	2360	17.37	20240909	4545	-39.05	20240123	2360	17.37	20240909	4.76	N	058850	500	238 억	1746114	N	N	0	N	N
50	20241121	160543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2750	0	3	0.00	469028660	169777	72.98	2730	2790	2730	3575	1925	2750	2762.62	3.99	45071	2830	2790	2760	2720	2690	2775	2705	238	825	500	1980	5	1	42685000	1174	8.02	0.58	12	0.40	343.00	4747.00	4545	20240123	-39.49	2360	20240909	16.53	4545	-39.49	20240123	2360	16.53	20240909	4545	-39.49	20240123	2360	16.53	20240909	4.71	N	058850	500	238 억	1701860	N	N	4	N	N
51	20241121	150554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2750	0	3	0.00	424370575	153547	66.00	2730	2790	2730	3575	1925	2750	2763.78	3.99	38665	2830	2790	2760	2720	2690	2775	2705	238	825	500	1980	5	1	42685000	1174	8.02	0.58	12	0.36	343.00	4747.00	4545	20240123	-39.49	2360	20240909	16.53	4545	-39.49	20240123	2360	16.53	20240909	4545	-39.49	20240123	2360	16.53	20240909	4.71	N	058850	500	238 억	1701860	N	N	4	N	N
52	20241121	140554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2775	25	2	0.91	265891460	96139	41.33	2730	2785	2730	3575	1925	2750	2765.70	3.99	17946	2830	2790	2760	2720	2690	2775	2705	238	825	500	1980	5	1	42685000	1185	8.09	0.58	12	0.23	343.00	4747.00	4545	20240123	-38.94	2360	20240909	17.58	4545	-38.94	20240123	2360	17.58	20240909	4545	-38.94	20240123	2360	17.58	20240909	4.71	N	058850	500	238 억	1701860	N	N	4	N	N
53	20241121	130549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2780	30	2	1.09	225246760	81500	35.03	2730	2785	2730	3575	1925	2750	2763.76	3.99	9902	2830	2790	2760	2720	2690	2775	2705	238	825	500	1980	5	1	42685000	1187	8.10	0.59	12	0.19	343.00	4747.00	4545	20240123	-38.83	2360	20240909	17.80	4545	-38.83	20240123	2360	17.80	20240909	4545	-38.83	20240123	2360	17.80	20240909	4.71	N	058850	500	238 억	1701860	N	N	4	N	N
54	20241121	120549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2770	20	2	0.73	194979800	70581	30.34	2730	2785	2730	3575	1925	2750	2762.50	3.99	377	2830	2790	2760	2720	2690	2775	2705	238	825	500	1980	5	1	42685000	1182	8.08	0.58	12	0.17	343.00	4747.00	4545	20240123	-39.05	2360	20240909	17.37	4545	-39.05	20240123	2360	17.37	20240909	4545	-39.05	20240123	2360	17.37	20240909	4.71	N	058850	500	238 억	1701860	N	N	4	N	N
55	20241121	110549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2780	30	2	1.09	153985405	55753	23.97	2730	2785	2730	3575	1925	2750	2761.92	3.99	-3380	2830	2790	2760	2720	2690	2775	2705	238	825	500	1980	5	1	42685000	1187	8.10	0.59	12	0.13	343.00	4747.00	4545	20240123	-38.83	2360	20240909	17.80	4545	-38.83	20240123	2360	17.80	20240909	4545	-38.83	20240123	2360	17.80	20240909	4.71	N	058850	500	238 억	1701860	N	N	4	N	N
56	20241121	100552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2770	20	2	0.73	105149055	38143	16.40	2730	2775	2730	3575	1925	2750	2756.71	3.99	-4272	2830	2790	2760	2720	2690	2775	2705	238	825	500	1980	5	1	42685000	1182	8.08	0.58	12	0.09	343.00	4747.00	4545	20240123	-39.05	2360	20240909	17.37	4545	-39.05	20240123	2360	17.37	20240909	4545	-39.05	20240123	2360	17.37	20240909	4.71	N	058850	500	238 억	1701860	N	N	4	N	N
57	20241121	090552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2750	0	3	0.00	7433410	2713	1.17	2730	2755	2730	3575	1925	2750	2739.92	3.99	-327	2830	2790	2760	2720	2690	2775	2705	238	825	500	1980	5	1	42685000	1174	8.02	0.58	12	0.01	343.00	4747.00	4545	20240123	-39.49	2360	20240909	16.53	4545	-39.49	20240123	2360	16.53	20240909	4545	-39.49	20240123	2360	16.53	20240909	4.71	N	058850	500	238 억	1701860	N	N	4	N	N
58	20241120	160546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2750	-15	5	-0.54	636458220	231147	84.16	2765	2800	2730	3590	1940	2765	2753.49	4.02	-14584	2891	2827	2786	2722	2681	2860	2755	238	825	500	1990	5	1	42685000	1174	8.02	0.58	12	0.54	343.00	4747.00	4545	20240123	-39.49	2360	20240909	16.53	4545	-39.49	20240123	2360	16.53	20240909	4545	-39.49	20240123	2360	16.53	20240909	4.76	N	058850	500	238 억	1715682	N	N	4	N	N
59	20241120	150555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2755	-10	5	-0.36	605921120	220051	80.12	2765	2800	2730	3590	1940	2765	2753.55	4.02	-11632	2891	2827	2786	2722	2681	2860	2755	238	825	500	1990	5	1	42685000	1176	8.03	0.58	12	0.52	343.00	4747.00	4545	20240123	-39.38	2360	20240909	16.74	4545	-39.38	20240123	2360	16.74	20240909	4545	-39.38	20240123	2360	16.74	20240909	4.76	N	058850	500	238 억	1715682	N	N	0	N	N
60	20241120	140555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2760	-5	5	-0.18	479686495	174202	63.43	2765	2800	2730	3590	1940	2765	2753.62	4.02	-19554	2891	2827	2786	2722	2681	2860	2755	238	825	500	1990	5	1	42685000	1178	8.05	0.58	12	0.41	343.00	4747.00	4545	20240123	-39.27	2360	20240909	16.95	4545	-39.27	20240123	2360	16.95	20240909	4545	-39.27	20240123	2360	16.95	20240909	4.76	N	058850	500	238 억	1715682	N	N	0	N	N
61	20241120	130556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2770	5	2	0.18	444293965	161400	58.76	2765	2800	2730	3590	1940	2765	2752.75	4.02	-21081	2891	2827	2786	2722	2681	2860	2755	238	825	500	1990	5	1	42685000	1182	8.08	0.58	12	0.38	343.00	4747.00	4545	20240123	-39.05	2360	20240909	17.37	4545	-39.05	20240123	2360	17.37	20240909	4545	-39.05	20240123	2360	17.37	20240909	4.76	N	058850	500	238 억	1715682	N	N	0	N	N
62	20241120	120556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2770	5	2	0.18	415877070	151133	55.03	2765	2800	2730	3590	1940	2765	2751.73	4.02	-22183	2891	2827	2786	2722	2681	2860	2755	238	825	500	1990	5	1	42685000	1182	8.08	0.58	12	0.35	343.00	4747.00	4545	20240123	-39.05	2360	20240909	17.37	4545	-39.05	20240123	2360	17.37	20240909	4545	-39.05	20240123	2360	17.37	20240909	4.76	N	058850	500	238 억	1715682	N	N	0	N	N
63	20241120	110556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2755	-10	5	-0.36	365512240	132884	48.38	2765	2800	2730	3590	1940	2765	2750.61	4.02	-25839	2891	2827	2786	2722	2681	2860	2755	238	825	500	1990	5	1	42685000	1176	8.03	0.58	12	0.31	343.00	4747.00	4545	20240123	-39.38	2360	20240909	16.74	4545	-39.38	20240123	2360	16.74	20240909	4545	-39.38	20240123	2360	16.74	20240909	4.76	N	058850	500	238 억	1715682	N	N	0	N	N
64	20241120	100556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2735	-30	5	-1.08	299547275	108863	39.64	2765	2800	2730	3590	1940	2765	2751.60	4.02	-26226	2891	2827	2786	2722	2681	2860	2755	238	825	500	1990	5	1	42685000	1167	7.97	0.58	12	0.26	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.76	N	058850	500	238 억	1715682	N	N	0	N	N
65	20241120	090555	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2790	25	2	0.90	39173535	14108	5.14	2765	2800	2765	3590	1940	2765	2776.69	4.02	3816	2891	2827	2786	2722	2681	2860	2755	238	825	500	1990	5	1	42685000	1191	8.13	0.59	12	0.03	343.00	4747.00	4545	20240123	-38.61	2360	20240909	18.22	4545	-38.61	20240123	2360	18.22	20240909	4545	-38.61	20240123	2360	18.22	20240909	4.76	N	058850	500	238 억	1715682	N	N	0	N	N
66	20241119	160526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2765	-10	5	-0.36	727591365	262112	98.08	2750	2850	2745	3605	1945	2775	2775.89	4.15	-56314	2858	2816	2748	2706	2638	2837	2727	238	830	500	1990	5	1	42685000	1180	8.06	0.58	12	0.61	343.00	4747.00	4545	20240123	-39.16	2360	20240909	17.16	4545	-39.16	20240123	2360	17.16	20240909	4545	-39.16	20240123	2360	17.16	20240909	4.88	N	058850	500	238 억	1772345	N	N	19	N	N
67	20241119	150533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2770	-5	5	-0.18	686631515	247314	92.54	2750	2850	2745	3605	1945	2775	2776.36	4.15	-54574	2858	2816	2748	2706	2638	2837	2727	238	830	500	1990	5	1	42685000	1182	8.08	0.58	12	0.58	343.00	4747.00	4545	20240123	-39.05	2360	20240909	17.37	4545	-39.05	20240123	2360	17.37	20240909	4545	-39.05	20240123	2360	17.37	20240909	4.88	N	058850	500	238 억	1772345	N	N	19	N	N
68	20241119	140531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2760	-15	5	-0.54	554237965	199240	74.55	2750	2850	2750	3605	1945	2775	2781.76	4.15	-41415	2858	2816	2748	2706	2638	2837	2727	238	830	500	1990	5	1	42685000	1178	8.05	0.58	12	0.47	343.00	4747.00	4545	20240123	-39.27	2360	20240909	16.95	4545	-39.27	20240123	2360	16.95	20240909	4545	-39.27	20240123	2360	16.95	20240909	4.88	N	058850	500	238 억	1772345	N	N	19	N	N
69	20241119	130533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2770	-5	5	-0.18	323975635	116907	43.75	2750	2800	2750	3605	1945	2775	2771.23	4.15	-11239	2858	2816	2748	2706	2638	2837	2727	238	830	500	1990	5	1	42685000	1182	8.08	0.58	12	0.27	343.00	4747.00	4545	20240123	-39.05	2360	20240909	17.37	4545	-39.05	20240123	2360	17.37	20240909	4545	-39.05	20240123	2360	17.37	20240909	4.88	N	058850	500	238 억	1772345	N	N	19	N	N
70	20241119	120528	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2760	-15	5	-0.54	273280940	98498	36.86	2750	2800	2750	3605	1945	2775	2774.48	4.15	-7531	2858	2816	2748	2706	2638	2837	2727	238	830	500	1990	5	1	42685000	1178	8.05	0.58	12	0.23	343.00	4747.00	4545	20240123	-39.27	2360	20240909	16.95	4545	-39.27	20240123	2360	16.95	20240909	4545	-39.27	20240123	2360	16.95	20240909	4.88	N	058850	500	238 억	1772345	N	N	19	N	N
71	20241119	110534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2770	-5	5	-0.18	216912445	78096	29.22	2750	2800	2750	3605	1945	2775	2777.51	4.15	1312	2858	2816	2748	2706	2638	2837	2727	238	830	500	1990	5	1	42685000	1182	8.08	0.58	12	0.18	343.00	4747.00	4545	20240123	-39.05	2360	20240909	17.37	4545	-39.05	20240123	2360	17.37	20240909	4545	-39.05	20240123	2360	17.37	20240909	4.88	N	058850	500	238 억	1772345	N	N	19	N	N
72	20241119	100549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2780	5	2	0.18	153218930	55137	20.63	2750	2800	2750	3605	1945	2775	2778.88	4.15	3127	2858	2816	2748	2706	2638	2837	2727	238	830	500	1990	5	1	42685000	1187	8.10	0.59	12	0.13	343.00	4747.00	4545	20240123	-38.83	2360	20240909	17.80	4545	-38.83	20240123	2360	17.80	20240909	4545	-38.83	20240123	2360	17.80	20240909	4.88	N	058850	500	238 억	1772345	N	N	19	N	N
73	20241119	090544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2780	5	2	0.18	37557830	13570	5.08	2750	2790	2750	3605	1945	2775	2767.71	4.15	5800	2858	2816	2748	2706	2638	2837	2727	238	830	500	1990	5	1	42685000	1187	8.10	0.59	12	0.03	343.00	4747.00	4545	20240123	-38.83	2360	20240909	17.80	4545	-38.83	20240123	2360	17.80	20240909	4545	-38.83	20240123	2360	17.80	20240909	4.88	N	058850	500	238 억	1772345	N	N	19	N	N
74	20241118	160529	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2775	100	2	3.74	728596730	264440	68.60	2680	2790	2680	3475	1875	2675	2755.28	4.01	35269	2785	2730	2645	2590	2505	2757	2617	238	800	500	1920	5	1	42685000	1185	8.09	0.58	12	0.62	343.00	4747.00	4545	20240123	-38.94	2360	20240909	17.58	4545	-38.94	20240123	2360	17.58	20240909	4545	-38.94	20240123	2360	17.58	20240909	4.95	N	058850	500	238 억	1713749	N	N	19	N	N
75	20241118	150533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2775	100	2	3.74	683884910	248305	64.41	2680	2790	2680	3475	1875	2675	2754.26	4.01	28314	2785	2730	2645	2590	2505	2757	2617	238	800	500	1920	5	1	42685000	1185	8.09	0.58	12	0.58	343.00	4747.00	4545	20240123	-38.94	2360	20240909	17.58	4545	-38.94	20240123	2360	17.58	20240909	4545	-38.94	20240123	2360	17.58	20240909	4.95	N	058850	500	238 억	1713749	N	N	0	N	N
76	20241118	140534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2775	100	2	3.74	584493635	212383	55.09	2680	2790	2680	3475	1875	2675	2752.13	4.01	19226	2785	2730	2645	2590	2505	2757	2617	238	800	500	1920	5	1	42685000	1185	8.09	0.58	12	0.50	343.00	4747.00	4545	20240123	-38.94	2360	20240909	17.58	4545	-38.94	20240123	2360	17.58	20240909	4545	-38.94	20240123	2360	17.58	20240909	4.95	N	058850	500	238 억	1713749	N	N	0	N	N
77	20241118	130532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2760	85	2	3.18	500022735	181816	47.16	2680	2790	2680	3475	1875	2675	2750.22	4.01	13533	2785	2730	2645	2590	2505	2757	2617	238	800	500	1920	5	1	42685000	1178	8.05	0.58	12	0.43	343.00	4747.00	4545	20240123	-39.27	2360	20240909	16.95	4545	-39.27	20240123	2360	16.95	20240909	4545	-39.27	20240123	2360	16.95	20240909	4.95	N	058850	500	238 억	1713749	N	N	0	N	N
78	20241118	120535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2765	90	2	3.36	423011275	153879	39.92	2680	2790	2680	3475	1875	2675	2749.06	4.01	15566	2785	2730	2645	2590	2505	2757	2617	238	800	500	1920	5	1	42685000	1180	8.06	0.58	12	0.36	343.00	4747.00	4545	20240123	-39.16	2360	20240909	17.16	4545	-39.16	20240123	2360	17.16	20240909	4545	-39.16	20240123	2360	17.16	20240909	4.95	N	058850	500	238 억	1713749	N	N	0	N	N
79	20241118	110532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2775	100	2	3.74	315027665	114946	29.82	2680	2775	2680	3475	1875	2675	2740.74	4.01	19660	2785	2730	2645	2590	2505	2757	2617	238	800	500	1920	5	1	42685000	1185	8.09	0.58	12	0.27	343.00	4747.00	4545	20240123	-38.94	2360	20240909	17.58	4545	-38.94	20240123	2360	17.58	20240909	4545	-38.94	20240123	2360	17.58	20240909	4.95	N	058850	500	238 억	1713749	N	N	0	N	N
80	20241118	100530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2765	90	2	3.36	173601870	63715	16.53	2680	2770	2680	3475	1875	2675	2724.78	4.01	14800	2785	2730	2645	2590	2505	2757	2617	238	800	500	1920	5	1	42685000	1180	8.06	0.58	12	0.15	343.00	4747.00	4545	20240123	-39.16	2360	20240909	17.16	4545	-39.16	20240123	2360	17.16	20240909	4545	-39.16	20240123	2360	17.16	20240909	4.95	N	058850	500	238 억	1713749	N	N	0	N	N
81	20241118	090527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2700	25	2	0.93	28032885	10426	2.70	2680	2705	2680	3475	1875	2675	2688.95	4.01	-2263	2785	2730	2645	2590	2505	2757	2617	238	800	500	1920	5	1	42685000	1152	7.87	0.57	12	0.02	343.00	4747.00	4545	20240123	-40.59	2360	20240909	14.41	4545	-40.59	20240123	2360	14.41	20240909	4545	-40.59	20240123	2360	14.41	20240909	4.95	N	058850	500	238 억	1713749	N	N	0	N	N
82	20241115	160544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2675	55	2	2.10	999684065	380613	54.45	2585	2700	2560	3405	1835	2620	2626.40	3.82	80421	2843	2731	2673	2561	2503	2702	2532	238	785	500	1880	5	1	42685000	1142	7.80	0.56	12	0.89	343.00	4747.00	4545	20240123	-41.14	2360	20240909	13.35	4545	-41.14	20240123	2360	13.35	20240909	4545	-41.14	20240123	2360	13.35	20240909	5.34	N	058850	500	238 억	1632237	N	N	0	N	N
83	20241115	150557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2695	75	2	2.86	901795305	344037	49.22	2585	2700	2560	3405	1835	2620	2621.22	3.82	60802	2843	2731	2673	2561	2503	2702	2532	238	785	500	1880	5	1	42685000	1150	7.86	0.57	12	0.81	343.00	4747.00	4545	20240123	-40.70	2360	20240909	14.19	4545	-40.70	20240123	2360	14.19	20240909	4545	-40.70	20240123	2360	14.19	20240909	5.34	N	058850	500	238 억	1632237	N	N	0	N	N
84	20241115	140553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2680	60	2	2.29	769386395	294741	42.17	2585	2680	2560	3405	1835	2620	2610.38	3.82	50419	2843	2731	2673	2561	2503	2702	2532	238	785	500	1880	5	1	42685000	1144	7.81	0.56	12	0.69	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	5.34	N	058850	500	238 억	1632237	N	N	0	N	N
85	20241115	130553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2665	45	2	1.72	685492890	263216	37.66	2585	2675	2560	3405	1835	2620	2604.30	3.82	31403	2843	2731	2673	2561	2503	2702	2532	238	785	500	1880	5	1	42685000	1138	7.77	0.56	12	0.62	343.00	4747.00	4545	20240123	-41.36	2360	20240909	12.92	4545	-41.36	20240123	2360	12.92	20240909	4545	-41.36	20240123	2360	12.92	20240909	5.34	N	058850	500	238 억	1632237	N	N	0	N	N
86	20241115	120557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2625	5	2	0.19	568438785	219034	31.34	2585	2635	2560	3405	1835	2620	2595.21	3.82	5319	2843	2731	2673	2561	2503	2702	2532	238	785	500	1880	5	1	42685000	1120	7.65	0.55	12	0.51	343.00	4747.00	4545	20240123	-42.24	2360	20240909	11.23	4545	-42.24	20240123	2360	11.23	20240909	4545	-42.24	20240123	2360	11.23	20240909	5.34	N	058850	500	238 억	1632237	N	N	0	N	N
87	20241115	110543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2615	-5	5	-0.19	477329465	184177	26.35	2585	2625	2560	3405	1835	2620	2591.69	3.82	-10639	2843	2731	2673	2561	2503	2702	2532	238	785	500	1880	5	1	42685000	1116	7.62	0.55	12	0.43	343.00	4747.00	4545	20240123	-42.46	2360	20240909	10.81	4545	-42.46	20240123	2360	10.81	20240909	4545	-42.46	20240123	2360	10.81	20240909	5.34	N	058850	500	238 억	1632237	N	N	0	N	N
88	20241115	100543	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2590	-30	5	-1.15	318897765	123025	17.60	2585	2620	2565	3405	1835	2620	2592.14	3.82	-27567	2843	2731	2673	2561	2503	2702	2532	238	785	500	1880	5	1	42685000	1106	7.55	0.55	12	0.29	343.00	4747.00	4545	20240123	-43.01	2360	20240909	9.75	4545	-43.01	20240123	2360	9.75	20240909	4545	-43.01	20240123	2360	9.75	20240909	5.34	N	058850	500	238 억	1632237	N	N	0	N	N
89	20241115	090548	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	-15	5	-0.57	72740875	28104	4.02	2585	2610	2585	3405	1835	2620	2588.26	3.82	9705	2843	2731	2673	2561	2503	2702	2532	238	785	500	1880	5	1	42685000	1112	7.59	0.55	12	0.07	343.00	4747.00	4545	20240123	-42.68	2360	20240909	10.38	4545	-42.68	20240123	2360	10.38	20240909	4545	-42.68	20240123	2360	10.38	20240909	5.34	N	058850	500	238 억	1632237	N	N	0	N	N
90	20241114	160538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2655	-70	5	-2.57	1604458020	593391	78.12	2745	2785	2625	3540	1910	2725	2703.77	3.80	-9489	2931	2827	2776	2672	2621	2802	2647	238	815	500	1960	5	1	42685000	1133	7.74	0.56	12	1.39	343.00	4747.00	4545	20240123	-41.58	2360	20240909	12.50	4545	-41.58	20240123	2360	12.50	20240909	4545	-41.58	20240123	2360	12.50	20240909	5.61	N	058850	500	238 억	1620457	N	N	0	N	N
91	20241114	150541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2670	-55	5	-2.02	1360902560	501810	66.06	2745	2785	2640	3540	1910	2725	2711.90	3.80	-32880	2931	2827	2776	2672	2621	2802	2647	238	815	500	1960	5	1	42685000	1140	7.78	0.56	12	1.18	343.00	4747.00	4545	20240123	-41.25	2360	20240909	13.14	4545	-41.25	20240123	2360	13.14	20240909	4545	-41.25	20240123	2360	13.14	20240909	5.61	N	058850	500	238 억	1620457	N	N	0	N	N
92	20241114	140537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2695	-30	5	-1.10	977718810	358111	47.14	2745	2785	2680	3540	1910	2725	2730.26	3.80	-65124	2931	2827	2776	2672	2621	2802	2647	238	815	500	1960	5	1	42685000	1150	7.86	0.57	12	0.84	343.00	4747.00	4545	20240123	-40.70	2360	20240909	14.19	4545	-40.70	20240123	2360	14.19	20240909	4545	-40.70	20240123	2360	14.19	20240909	5.61	N	058850	500	238 억	1620457	N	N	0	N	N
93	20241114	130537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2700	-25	5	-0.92	888587425	324954	42.78	2745	2785	2680	3540	1910	2725	2734.60	3.80	-58799	2931	2827	2776	2672	2621	2802	2647	238	815	500	1960	5	1	42685000	1152	7.87	0.57	12	0.76	343.00	4747.00	4545	20240123	-40.59	2360	20240909	14.41	4545	-40.59	20240123	2360	14.41	20240909	4545	-40.59	20240123	2360	14.41	20240909	5.61	N	058850	500	238 억	1620457	N	N	0	N	N
94	20241114	120538	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2700	-25	5	-0.92	790677290	288696	38.01	2745	2785	2680	3540	1910	2725	2738.94	3.80	-59382	2931	2827	2776	2672	2621	2802	2647	238	815	500	1960	5	1	42685000	1152	7.87	0.57	12	0.68	343.00	4747.00	4545	20240123	-40.59	2360	20240909	14.41	4545	-40.59	20240123	2360	14.41	20240909	4545	-40.59	20240123	2360	14.41	20240909	5.61	N	058850	500	238 억	1620457	N	N	0	N	N
95	20241114	110539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2750	25	2	0.92	477103035	172965	22.77	2745	2785	2735	3540	1910	2725	2759.00	3.80	-36299	2931	2827	2776	2672	2621	2802	2647	238	815	500	1960	5	1	42685000	1174	8.02	0.58	12	0.41	343.00	4747.00	4545	20240123	-39.49	2360	20240909	16.53	4545	-39.49	20240123	2360	16.53	20240909	4545	-39.49	20240123	2360	16.53	20240909	5.61	N	058850	500	238 억	1620457	N	N	0	N	N
96	20241114	100557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2760	35	2	1.28	99676610	36279	4.78	2745	2765	2745	3540	1910	2725	2749.66	3.80	3280	2931	2827	2776	2672	2621	2802	2647	238	815	500	1960	5	1	42685000	1178	8.05	0.58	12	0.08	343.00	4747.00	4545	20240123	-39.27	2360	20240909	16.95	4545	-39.27	20240123	2360	16.95	20240909	4545	-39.27	20240123	2360	16.95	20240909	5.61	N	058850	500	238 억	1620457	N	N	0	N	N
97	20241114	090533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	3.80	0	2931	2827	2776	2672	2621	2802	2647	238	815	500	1960	5	1	42685000	1163	7.94	0.57	12	0.00	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	5.61	N	058850	500	238 억	1620457	N	N	0	N	N
98	20241112	160520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2850	-270	5	-8.65	4677057885	1578479	32.85	3060	3105	2835	4055	2185	3120	2962.58	3.86	-156491	3306	3212	3081	2987	2856	3260	3035	238	935	500	2240	5	1	42685000	1217	8.31	0.60	12	3.70	343.00	4747.00	4545	20240123	-37.29	2360	20240909	20.76	4545	-37.29	20240123	2360	20.76	20240909	4545	-37.29	20240123	2360	20.76	20240909	5.30	N	058850	500	238 억	1645556	N	N	0	N	N
99	20241112	150523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2875	-245	5	-7.85	4375153305	1472651	30.65	3060	3105	2860	4055	2185	3120	2970.46	3.86	-154854	3306	3212	3081	2987	2856	3260	3035	238	935	500	2240	5	1	42685000	1227	8.38	0.61	12	3.45	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	4545	-36.74	20240123	2360	21.82	20240909	4545	-36.74	20240123	2360	21.82	20240909	5.30	N	058850	500	238 억	1645556	N	N	0	N	N
100	20241112	140531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2915	-205	5	-6.57	3750196395	1256003	26.14	3060	3105	2905	4055	2185	3120	2985.31	3.86	-131099	3306	3212	3081	2987	2856	3260	3035	238	935	500	2240	5	1	42685000	1244	8.50	0.61	12	2.94	343.00	4747.00	4545	20240123	-35.86	2360	20240909	23.52	4545	-35.86	20240123	2360	23.52	20240909	4545	-35.86	20240123	2360	23.52	20240909	5.30	N	058850	500	238 억	1645556	N	N	0	N	N
101	20241112	130525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2950	-170	5	-5.45	3512796020	1174700	24.45	3060	3105	2920	4055	2185	3120	2989.86	3.86	-131735	3306	3212	3081	2987	2856	3260	3035	238	935	500	2240	5	1	42685000	1259	8.60	0.62	12	2.75	343.00	4747.00	4545	20240123	-35.09	2360	20240909	25.00	4545	-35.09	20240123	2360	25.00	20240909	4545	-35.09	20240123	2360	25.00	20240909	5.30	N	058850	500	238 억	1645556	N	N	0	N	N
102	20241112	120525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2925	-195	5	-6.25	3314092650	1107194	23.04	3060	3105	2920	4055	2185	3120	2992.69	3.86	-127878	3306	3212	3081	2987	2856	3260	3035	238	935	500	2240	5	1	42685000	1249	8.53	0.62	12	2.59	343.00	4747.00	4545	20240123	-35.64	2360	20240909	23.94	4545	-35.64	20240123	2360	23.94	20240909	4545	-35.64	20240123	2360	23.94	20240909	5.30	N	058850	500	238 억	1645556	N	N	0	N	N
103	20241112	110524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2965	-155	5	-4.97	2897756600	965374	20.09	3060	3105	2920	4055	2185	3120	3001.11	3.86	-73484	3306	3212	3081	2987	2856	3260	3035	238	935	500	2240	5	1	42685000	1266	8.64	0.62	12	2.26	343.00	4747.00	4545	20240123	-34.76	2360	20240909	25.64	4545	-34.76	20240123	2360	25.64	20240909	4545	-34.76	20240123	2360	25.64	20240909	5.30	N	058850	500	238 억	1645556	N	N	0	N	N
104	20241112	100523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2950	-170	5	-5.45	2374687410	788320	16.41	3060	3105	2920	4055	2185	3120	3011.69	3.86	-51629	3306	3212	3081	2987	2856	3260	3035	238	935	500	2240	5	1	42685000	1259	8.60	0.62	12	1.85	343.00	4747.00	4545	20240123	-35.09	2360	20240909	25.00	4545	-35.09	20240123	2360	25.00	20240909	4545	-35.09	20240123	2360	25.00	20240909	5.30	N	058850	500	238 억	1645556	N	N	0	N	N
105	20241112	090522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3060	-60	5	-1.92	646264205	210307	4.38	3060	3105	3050	4055	2185	3120	3071.88	3.86	3572	3306	3212	3081	2987	2856	3260	3035	238	935	500	2240	5	1	42685000	1306	8.92	0.64	12	0.49	343.00	4747.00	4545	20240123	-32.67	2360	20240909	29.66	4545	-32.67	20240123	2360	29.66	20240909	4545	-32.67	20240123	2360	29.66	20240909	5.30	N	058850	500	238 억	1645556	N	N	0	N	N
106	20241111	160520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3120	140	2	4.70	13952810625	4533490	507.60	2995	3175	2950	3870	2090	2980	3077.65	4.01	-69647	3113	3046	2998	2931	2883	3080	2965	238	890	500	2140	5	1	42685000	1332	9.10	0.66	12	10.62	343.00	4747.00	4545	20240123	-31.35	2360	20240909	32.20	4545	-31.35	20240123	2360	32.20	20240909	4545	-31.35	20240123	2360	32.20	20240909	4.99	N	058850	500	238 억	1712751	N	N	10	N	N
107	20241111	150537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3035	55	2	1.85	12540601550	4076398	456.42	2995	3175	2950	3870	2090	2980	3076.40	4.01	-60043	3113	3046	2998	2931	2883	3080	2965	238	890	500	2140	5	1	42685000	1295	8.85	0.64	12	9.55	343.00	4747.00	4545	20240123	-33.22	2360	20240909	28.60	4545	-33.22	20240123	2360	28.60	20240909	4545	-33.22	20240123	2360	28.60	20240909	4.99	N	058850	500	238 억	1712751	N	N	10	N	N
108	20241111	140527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	130	2	4.36	8673503330	2827314	316.56	2995	3155	2950	3870	2090	2980	3067.76	4.01	-111251	3113	3046	2998	2931	2883	3080	2965	238	890	500	2140	5	1	42685000	1328	9.07	0.66	12	6.62	343.00	4747.00	4545	20240123	-31.57	2360	20240909	31.78	4545	-31.57	20240123	2360	31.78	20240909	4545	-31.57	20240123	2360	31.78	20240909	4.99	N	058850	500	238 억	1712751	N	N	10	N	N
109	20241111	130525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2980	0	3	0.00	3844938455	1272242	142.45	2995	3110	2950	3870	2090	2980	3022.18	4.01	-87522	3113	3046	2998	2931	2883	3080	2965	238	890	500	2140	5	1	42685000	1272	8.69	0.63	12	2.98	343.00	4747.00	4545	20240123	-34.43	2360	20240909	26.27	4545	-34.43	20240123	2360	26.27	20240909	4545	-34.43	20240123	2360	26.27	20240909	4.99	N	058850	500	238 억	1712751	N	N	10	N	N
110	20241111	120522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3005	25	2	0.84	3590393440	1187239	132.93	2995	3110	2950	3870	2090	2980	3024.16	4.01	-81984	3113	3046	2998	2931	2883	3080	2965	238	890	500	2140	5	1	42685000	1283	8.76	0.63	12	2.78	343.00	4747.00	4545	20240123	-33.88	2360	20240909	27.33	4545	-33.88	20240123	2360	27.33	20240909	4545	-33.88	20240123	2360	27.33	20240909	4.99	N	058850	500	238 억	1712751	N	N	10	N	N
111	20241111	110522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3025	45	2	1.51	2834934560	938624	105.09	2995	3110	2950	3870	2090	2980	3020.32	4.01	-110111	3113	3046	2998	2931	2883	3080	2965	238	890	500	2140	5	1	42685000	1291	8.82	0.64	12	2.20	343.00	4747.00	4545	20240123	-33.44	2360	20240909	28.18	4545	-33.44	20240123	2360	28.18	20240909	4545	-33.44	20240123	2360	28.18	20240909	4.99	N	058850	500	238 억	1712751	N	N	10	N	N
112	20241111	100520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2995	15	2	0.50	2174106275	718256	80.42	2995	3110	2950	3870	2090	2980	3026.94	4.01	-109222	3113	3046	2998	2931	2883	3080	2965	238	890	500	2140	5	1	42685000	1278	8.73	0.63	12	1.68	343.00	4747.00	4545	20240123	-34.10	2360	20240909	26.91	4545	-34.10	20240123	2360	26.91	20240909	4545	-34.10	20240123	2360	26.91	20240909	4.99	N	058850	500	238 억	1712751	N	N	10	N	N
113	20241111	090518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3000	20	2	0.67	135054815	45006	5.04	2995	3025	2980	3870	2090	2980	3000.93	4.01	-4369	3113	3046	2998	2931	2883	3080	2965	238	890	500	2140	5	1	42685000	1281	8.75	0.63	12	0.11	343.00	4747.00	4545	20240123	-33.99	2360	20240909	27.12	4545	-33.99	20240123	2360	27.12	20240909	4545	-33.99	20240123	2360	27.12	20240909	4.99	N	058850	500	238 억	1712751	N	N	10	N	N
114	20241108	160515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2980	-15	5	-0.50	2637375720	882905	53.18	2960	3065	2950	3890	2100	2995	2987.15	4.24	-102088	3185	3090	2980	2885	2775	3035	2830	238	895	500	2150	5	1	42685000	1272	8.69	0.63	12	2.07	343.00	4747.00	4545	20240123	-34.43	2360	20240909	26.27	4545	-34.43	20240123	2360	26.27	20240909	4545	-34.43	20240123	2360	26.27	20240909	4.95	N	058850	500	238 억	1811686	N	N	10	N	N
115	20241108	150521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2985	-10	5	-0.33	2490970320	833675	50.21	2960	3065	2950	3890	2100	2995	2987.92	4.24	-107784	3185	3090	2980	2885	2775	3035	2830	238	895	500	2150	5	1	42685000	1274	8.70	0.63	12	1.95	343.00	4747.00	4545	20240123	-34.32	2360	20240909	26.48	4545	-34.32	20240123	2360	26.48	20240909	4545	-34.32	20240123	2360	26.48	20240909	4.95	N	058850	500	238 억	1811686	N	N	10	N	N
116	20241108	140521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2980	-15	5	-0.50	2342214945	783867	47.21	2960	3065	2950	3890	2100	2995	2988.00	4.24	-105349	3185	3090	2980	2885	2775	3035	2830	238	895	500	2150	5	1	42685000	1272	8.69	0.63	12	1.84	343.00	4747.00	4545	20240123	-34.43	2360	20240909	26.27	4545	-34.43	20240123	2360	26.27	20240909	4545	-34.43	20240123	2360	26.27	20240909	4.95	N	058850	500	238 억	1811686	N	N	10	N	N
117	20241108	130521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3000	5	2	0.17	2078051000	695831	41.91	2960	3065	2950	3890	2100	2995	2986.40	4.24	-83264	3185	3090	2980	2885	2775	3035	2830	238	895	500	2150	5	1	42685000	1281	8.75	0.63	12	1.63	343.00	4747.00	4545	20240123	-33.99	2360	20240909	27.12	4545	-33.99	20240123	2360	27.12	20240909	4545	-33.99	20240123	2360	27.12	20240909	4.95	N	058850	500	238 억	1811686	N	N	10	N	N
118	20241108	120520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2980	-15	5	-0.50	1897129690	635165	38.26	2960	3065	2950	3890	2100	2995	2986.80	4.24	-78360	3185	3090	2980	2885	2775	3035	2830	238	895	500	2150	5	1	42685000	1272	8.69	0.63	12	1.49	343.00	4747.00	4545	20240123	-34.43	2360	20240909	26.27	4545	-34.43	20240123	2360	26.27	20240909	4545	-34.43	20240123	2360	26.27	20240909	4.95	N	058850	500	238 억	1811686	N	N	10	N	N
119	20241108	110520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2970	-25	5	-0.83	1682263580	562814	33.90	2960	3065	2950	3890	2100	2995	2988.99	4.24	-40265	3185	3090	2980	2885	2775	3035	2830	238	895	500	2150	5	1	42685000	1268	8.66	0.63	12	1.32	343.00	4747.00	4545	20240123	-34.65	2360	20240909	25.85	4545	-34.65	20240123	2360	25.85	20240909	4545	-34.65	20240123	2360	25.85	20240909	4.95	N	058850	500	238 억	1811686	N	N	10	N	N
120	20241108	100527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3010	15	2	0.50	880246585	294666	17.75	2960	3025	2960	3890	2100	2995	2987.20	4.24	-10156	3185	3090	2980	2885	2775	3035	2830	238	895	500	2150	5	1	42685000	1285	8.78	0.63	12	0.69	343.00	4747.00	4545	20240123	-33.77	2360	20240909	27.54	4545	-33.77	20240123	2360	27.54	20240909	4545	-33.77	20240123	2360	27.54	20240909	4.95	N	058850	500	238 억	1811686	N	N	10	N	N
121	20241108	090516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2990	-5	5	-0.17	194276715	65297	3.93	2960	3000	2960	3890	2100	2995	2974.45	4.24	14651	3185	3090	2980	2885	2775	3035	2830	238	895	500	2150	5	1	42685000	1276	8.72	0.63	12	0.15	343.00	4747.00	4545	20240123	-34.21	2360	20240909	26.69	4545	-34.21	20240123	2360	26.69	20240909	4545	-34.21	20240123	2360	26.69	20240909	4.95	N	058850	500	238 억	1811686	N	N	10	N	N
122	20241107	160516	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2995	90	2	3.10	4779547395	1608692	111.04	3075	3075	2870	3775	2035	2905	2971.04	4.81	-234380	3181	3042	2956	2817	2731	3000	2775	238	870	500	2090	5	1	42685000	1278	8.73	0.63	12	3.77	343.00	4747.00	4545	20240123	-34.10	2360	20240909	26.91	4545	-34.10	20240123	2360	26.91	20240909	4545	-34.10	20240123	2360	26.91	20240909	5.02	N	058850	500	238 억	2052298	N	N	10	N	N
123	20241107	150517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3000	95	2	3.27	4576579040	1540956	106.36	3075	3075	2870	3775	2035	2905	2969.96	4.81	-243518	3181	3042	2956	2817	2731	3000	2775	238	870	500	2090	5	1	42685000	1281	8.75	0.63	12	3.61	343.00	4747.00	4545	20240123	-33.99	2360	20240909	27.12	4545	-33.99	20240123	2360	27.12	20240909	4545	-33.99	20240123	2360	27.12	20240909	5.02	N	058850	500	238 억	2052298	N	N	14	N	N
124	20241107	140520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2980	75	2	2.58	4177436335	1407271	97.14	3075	3075	2870	3775	2035	2905	2968.47	4.81	-250074	3181	3042	2956	2817	2731	3000	2775	238	870	500	2090	5	1	42685000	1272	8.69	0.63	12	3.30	343.00	4747.00	4545	20240123	-34.43	2360	20240909	26.27	4545	-34.43	20240123	2360	26.27	20240909	4545	-34.43	20240123	2360	26.27	20240909	5.02	N	058850	500	238 억	2052298	N	N	14	N	N
125	20241107	130521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2955	50	2	1.72	3262311775	1101155	76.01	3075	3075	2870	3775	2035	2905	2962.63	4.81	-272096	3181	3042	2956	2817	2731	3000	2775	238	870	500	2090	5	1	42685000	1261	8.62	0.62	12	2.58	343.00	4747.00	4545	20240123	-34.98	2360	20240909	25.21	4545	-34.98	20240123	2360	25.21	20240909	4545	-34.98	20240123	2360	25.21	20240909	5.02	N	058850	500	238 억	2052298	N	N	14	N	N
126	20241107	120518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2950	45	2	1.55	2970496415	1002604	69.20	3075	3075	2870	3775	2035	2905	2962.78	4.81	-294396	3181	3042	2956	2817	2731	3000	2775	238	870	500	2090	5	1	42685000	1259	8.60	0.62	12	2.35	343.00	4747.00	4545	20240123	-35.09	2360	20240909	25.00	4545	-35.09	20240123	2360	25.00	20240909	4545	-35.09	20240123	2360	25.00	20240909	5.02	N	058850	500	238 억	2052298	N	N	14	N	N
127	20241107	110518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2910	5	2	0.17	2584077525	871125	60.13	3075	3075	2870	3775	2035	2905	2966.37	4.81	-299050	3181	3042	2956	2817	2731	3000	2775	238	870	500	2090	5	1	42685000	1242	8.48	0.61	12	2.04	343.00	4747.00	4545	20240123	-35.97	2360	20240909	23.31	4545	-35.97	20240123	2360	23.31	20240909	4545	-35.97	20240123	2360	23.31	20240909	5.02	N	058850	500	238 억	2052298	N	N	14	N	N
128	20241107	100518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2910	5	2	0.17	2414897245	812764	56.10	3075	3075	2870	3775	2035	2905	2971.22	4.81	-285945	3181	3042	2956	2817	2731	3000	2775	238	870	500	2090	5	1	42685000	1242	8.48	0.61	12	1.90	343.00	4747.00	4545	20240123	-35.97	2360	20240909	23.31	4545	-35.97	20240123	2360	23.31	20240909	4545	-35.97	20240123	2360	23.31	20240909	5.02	N	058850	500	238 억	2052298	N	N	14	N	N
129	20241107	090518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2970	65	2	2.24	1161397190	384686	26.55	3075	3075	2950	3775	2035	2905	3019.08	4.81	-141213	3181	3042	2956	2817	2731	3000	2775	238	870	500	2090	5	1	42685000	1268	8.66	0.63	12	0.90	343.00	4747.00	4545	20240123	-34.65	2360	20240909	25.85	4545	-34.65	20240123	2360	25.85	20240909	4545	-34.65	20240123	2360	25.85	20240909	5.02	N	058850	500	238 억	2052298	N	N	14	N	N
130	20241106	160520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	0	3	0.00	4008057090	1352225	429.39	2970	3095	2870	3775	2035	2905	2964.05	4.89	-34729	3008	2956	2928	2876	2848	2942	2862	238	870	500	2090	5	1	42685000	1240	8.47	0.61	12	3.17	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	4.97	N	058850	500	238 억	2086927	N	N	14	N	N
131	20241106	150536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	0	3	0.00	3874617080	1306218	414.78	2970	3095	2870	3775	2035	2905	2966.29	4.89	-49875	3008	2956	2928	2876	2848	2942	2862	238	870	500	2090	5	1	42685000	1240	8.47	0.61	12	3.06	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	4.97	N	058850	500	238 억	2086927	N	N	3	N	N
132	20241106	140531	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2880	-25	5	-0.86	3794248440	1278397	405.95	2970	3095	2870	3775	2035	2905	2967.97	4.89	-59885	3008	2956	2928	2876	2848	2942	2862	238	870	500	2090	5	1	42685000	1229	8.40	0.61	12	2.99	343.00	4747.00	4545	20240123	-36.63	2360	20240909	22.03	4545	-36.63	20240123	2360	22.03	20240909	4545	-36.63	20240123	2360	22.03	20240909	4.97	N	058850	500	238 억	2086927	N	N	3	N	N
133	20241106	130537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2885	-20	5	-0.69	3595706455	1209438	384.05	2970	3095	2875	3775	2035	2905	2973.04	4.89	-77348	3008	2956	2928	2876	2848	2942	2862	238	870	500	2090	5	1	42685000	1231	8.41	0.61	12	2.83	343.00	4747.00	4545	20240123	-36.52	2360	20240909	22.25	4545	-36.52	20240123	2360	22.25	20240909	4545	-36.52	20240123	2360	22.25	20240909	4.97	N	058850	500	238 억	2086927	N	N	3	N	N
134	20241106	120519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2915	10	2	0.34	3100294145	1038377	329.73	2970	3095	2890	3775	2035	2905	2985.71	4.89	-148949	3008	2956	2928	2876	2848	2942	2862	238	870	500	2090	5	1	42685000	1244	8.50	0.61	12	2.43	343.00	4747.00	4545	20240123	-35.86	2360	20240909	23.52	4545	-35.86	20240123	2360	23.52	20240909	4545	-35.86	20240123	2360	23.52	20240909	4.97	N	058850	500	238 억	2086927	N	N	3	N	N
135	20241106	110523	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	0	3	0.00	393694270	133916	42.52	2970	2970	2890	3775	2035	2905	2939.86	4.89	-3314	3008	2956	2928	2876	2848	2942	2862	238	870	500	2090	5	1	42685000	1240	8.47	0.61	12	0.31	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	4.97	N	058850	500	238 억	2086927	N	N	3	N	N
136	20241106	100525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2930	25	2	0.86	314384935	106679	33.88	2970	2970	2920	3775	2035	2905	2947.02	4.89	-7305	3008	2956	2928	2876	2848	2942	2862	238	870	500	2090	5	1	42685000	1251	8.54	0.62	12	0.25	343.00	4747.00	4545	20240123	-35.53	2360	20240909	24.15	4545	-35.53	20240123	2360	24.15	20240909	4545	-35.53	20240123	2360	24.15	20240909	4.97	N	058850	500	238 억	2086927	N	N	3	N	N
137	20241106	090522	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2945	40	2	1.38	124142450	41972	13.33	2970	2970	2940	3775	2035	2905	2957.74	4.89	-10028	3008	2956	2928	2876	2848	2942	2862	238	870	500	2090	5	1	42685000	1257	8.59	0.62	12	0.10	343.00	4747.00	4545	20240123	-35.20	2360	20240909	24.79	4545	-35.20	20240123	2360	24.79	20240909	4545	-35.20	20240123	2360	24.79	20240909	4.97	N	058850	500	238 억	2086927	N	N	3	N	N
138	20241105	160508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	10	2	0.35	917392850	313060	26.75	2915	2980	2900	3760	2030	2895	2930.55	4.80	37246	3131	3012	2911	2792	2691	3072	2852	238	865	500	2080	5	1	42685000	1240	8.47	0.61	12	0.73	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	4.93	N	058850	500	238 억	2049321	N	N	3	N	N
139	20241105	150517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2915	20	2	0.69	802342955	273490	23.37	2915	2980	2900	3760	2030	2895	2933.87	4.80	20095	3131	3012	2911	2792	2691	3072	2852	238	865	500	2080	5	1	42685000	1244	8.50	0.61	12	0.64	343.00	4747.00	4545	20240123	-35.86	2360	20240909	23.52	4545	-35.86	20240123	2360	23.52	20240909	4545	-35.86	20240123	2360	23.52	20240909	4.93	N	058850	500	238 억	2049321	N	N	3	N	N
140	20241105	140514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2920	25	2	0.86	746891715	254467	21.74	2915	2980	2900	3760	2030	2895	2935.30	4.80	18128	3131	3012	2911	2792	2691	3072	2852	238	865	500	2080	5	1	42685000	1246	8.51	0.62	12	0.60	343.00	4747.00	4545	20240123	-35.75	2360	20240909	23.73	4545	-35.75	20240123	2360	23.73	20240909	4545	-35.75	20240123	2360	23.73	20240909	4.93	N	058850	500	238 억	2049321	N	N	3	N	N
141	20241105	130517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2940	45	2	1.55	626301360	213263	18.22	2915	2980	2900	3760	2030	2895	2936.97	4.80	22140	3131	3012	2911	2792	2691	3072	2852	238	865	500	2080	5	1	42685000	1255	8.57	0.62	12	0.50	343.00	4747.00	4545	20240123	-35.31	2360	20240909	24.58	4545	-35.31	20240123	2360	24.58	20240909	4545	-35.31	20240123	2360	24.58	20240909	4.93	N	058850	500	238 억	2049321	N	N	3	N	N
142	20241105	120513	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2940	45	2	1.55	549994120	187287	16.00	2915	2980	2900	3760	2030	2895	2936.88	4.80	21397	3131	3012	2911	2792	2691	3072	2852	238	865	500	2080	5	1	42685000	1255	8.57	0.62	12	0.44	343.00	4747.00	4545	20240123	-35.31	2360	20240909	24.58	4545	-35.31	20240123	2360	24.58	20240909	4545	-35.31	20240123	2360	24.58	20240909	4.93	N	058850	500	238 억	2049321	N	N	3	N	N
143	20241105	110504	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2940	45	2	1.55	450775270	153517	13.12	2915	2980	2900	3760	2030	2895	2936.62	4.80	9026	3131	3012	2911	2792	2691	3072	2852	238	865	500	2080	5	1	42685000	1255	8.57	0.62	12	0.36	343.00	4747.00	4545	20240123	-35.31	2360	20240909	24.58	4545	-35.31	20240123	2360	24.58	20240909	4545	-35.31	20240123	2360	24.58	20240909	4.93	N	058850	500	238 억	2049321	N	N	3	N	N
144	20241105	100512	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2930	35	2	1.21	396858240	135139	11.55	2915	2980	2900	3760	2030	2895	2937.01	4.80	7845	3131	3012	2911	2792	2691	3072	2852	238	865	500	2080	5	1	42685000	1251	8.54	0.62	12	0.32	343.00	4747.00	4545	20240123	-35.53	2360	20240909	24.15	4545	-35.53	20240123	2360	24.15	20240909	4545	-35.53	20240123	2360	24.15	20240909	4.93	N	058850	500	238 억	2049321	N	N	3	N	N
145	20241105	090510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	10	2	0.35	22145175	7616	0.65	2915	2925	2900	3760	2030	2895	2909.85	4.80	-1356	3131	3012	2911	2792	2691	3072	2852	238	865	500	2080	5	1	42685000	1240	8.47	0.61	12	0.02	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	4.93	N	058850	500	238 억	2049321	N	N	3	N	N
146	20241104	160508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2895	100	2	3.58	3382760025	1163795	228.50	2840	3030	2810	3630	1960	2795	2906.68	4.80	1748	2891	2842	2806	2757	2721	2825	2740	238	835	500	2010	5	1	42685000	1236	8.44	0.61	12	2.73	343.00	4747.00	4545	20240123	-36.30	2360	20240909	22.67	4545	-36.30	20240123	2360	22.67	20240909	4545	-36.30	20240123	2360	22.67	20240909	4.98	N	058850	500	238 억	2048137	N	N	3	N	N
147	20241104	150518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2895	100	2	3.58	3245098730	1116192	219.15	2840	3030	2810	3630	1960	2795	2907.30	4.80	-26745	2891	2842	2806	2757	2721	2825	2740	238	835	500	2010	5	1	42685000	1236	8.44	0.61	12	2.61	343.00	4747.00	4545	20240123	-36.30	2360	20240909	22.67	4545	-36.30	20240123	2360	22.67	20240909	4545	-36.30	20240123	2360	22.67	20240909	4.98	N	058850	500	238 억	2048137	N	N	1	N	N
148	20241104	140508	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2900	105	2	3.76	3146123500	1081988	212.44	2840	3030	2810	3630	1960	2795	2907.74	4.80	-38755	2891	2842	2806	2757	2721	2825	2740	238	835	500	2010	5	1	42685000	1238	8.45	0.61	12	2.53	343.00	4747.00	4545	20240123	-36.19	2360	20240909	22.88	4545	-36.19	20240123	2360	22.88	20240909	4545	-36.19	20240123	2360	22.88	20240909	4.98	N	058850	500	238 억	2048137	N	N	1	N	N
149	20241104	130449	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	110	2	3.94	3085690985	1061087	208.33	2840	3030	2810	3630	1960	2795	2908.06	4.80	-45351	2891	2842	2806	2757	2721	2825	2740	238	835	500	2010	5	1	42685000	1240	8.47	0.61	12	2.49	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	4.98	N	058850	500	238 억	2048137	N	N	1	N	N
150	20241104	120500	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2910	115	2	4.11	2945781735	1012899	198.87	2840	3030	2810	3630	1960	2795	2908.28	4.80	-54551	2891	2842	2806	2757	2721	2825	2740	238	835	500	2010	5	1	42685000	1242	8.48	0.61	12	2.37	343.00	4747.00	4545	20240123	-35.97	2360	20240909	23.31	4545	-35.97	20240123	2360	23.31	20240909	4545	-35.97	20240123	2360	23.31	20240909	4.98	N	058850	500	238 억	2048137	N	N	1	N	N
151	20241104	110458	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2875	80	2	2.86	2796013475	961224	188.73	2840	3030	2810	3630	1960	2795	2908.82	4.80	-65126	2891	2842	2806	2757	2721	2825	2740	238	835	500	2010	5	1	42685000	1227	8.38	0.61	12	2.25	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	4545	-36.74	20240123	2360	21.82	20240909	4545	-36.74	20240123	2360	21.82	20240909	4.98	N	058850	500	238 억	2048137	N	N	1	N	N
152	20241104	100453	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2865	70	2	2.50	2599044555	892654	175.26	2840	3030	2810	3630	1960	2795	2911.61	4.80	-89849	2891	2842	2806	2757	2721	2825	2740	238	835	500	2010	5	1	42685000	1223	8.35	0.60	12	2.09	343.00	4747.00	4545	20240123	-36.96	2360	20240909	21.40	4545	-36.96	20240123	2360	21.40	20240909	4545	-36.96	20240123	2360	21.40	20240909	4.98	N	058850	500	238 억	2048137	N	N	1	N	N
153	20241104	090459	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2910	115	2	4.11	351580835	120662	23.69	2840	2955	2835	3630	1960	2795	2913.87	4.80	10986	2891	2842	2806	2757	2721	2825	2740	238	835	500	2010	5	1	42685000	1242	8.48	0.61	12	0.28	343.00	4747.00	4545	20240123	-35.97	2360	20240909	23.31	4545	-35.97	20240123	2360	23.31	20240909	4545	-35.97	20240123	2360	23.31	20240909	4.98	N	058850	500	238 억	2048137	N	N	1	N	N
154	20241101	160443	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2795	-55	5	-1.93	1414605380	505875	181.60	2825	2855	2770	3705	1995	2850	2796.34	4.57	-100644	2953	2901	2853	2801	2753	2877	2777	238	855	500	2050	5	1	42685000	1193	8.15	0.59	12	1.19	343.00	4747.00	4545	20240123	-38.50	2360	20240909	18.43	4545	-38.50	20240123	2360	18.43	20240909	4545	-38.50	20240123	2360	18.43	20240909	5.01	N	058850	500	238 억	1948910	N	N	1	N	N
155	20241101	150455	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2790	-60	5	-2.11	1287102235	460232	165.21	2825	2855	2770	3705	1995	2850	2796.63	4.57	-114786	2953	2901	2853	2801	2753	2877	2777	238	855	500	2050	5	1	42685000	1191	8.13	0.59	12	1.08	343.00	4747.00	4545	20240123	-38.61	2360	20240909	18.22	4545	-38.61	20240123	2360	18.22	20240909	4545	-38.61	20240123	2360	18.22	20240909	5.01	N	058850	500	238 억	1948910	N	N	1	N	N
156	20241101	140445	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2780	-70	5	-2.46	1053282485	376347	135.10	2825	2855	2770	3705	1995	2850	2798.69	4.57	-115526	2953	2901	2853	2801	2753	2877	2777	238	855	500	2050	5	1	42685000	1187	8.10	0.59	12	0.88	343.00	4747.00	4545	20240123	-38.83	2360	20240909	17.80	4545	-38.83	20240123	2360	17.80	20240909	4545	-38.83	20240123	2360	17.80	20240909	5.01	N	058850	500	238 억	1948910	N	N	1	N	N
157	20241101	130534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2790	-60	5	-2.11	781067430	278319	99.91	2825	2855	2780	3705	1995	2850	2806.36	4.57	-84969	2953	2901	2853	2801	2753	2877	2777	238	855	500	2050	5	1	42685000	1191	8.13	0.59	12	0.65	343.00	4747.00	4545	20240123	-38.61	2360	20240909	18.22	4545	-38.61	20240123	2360	18.22	20240909	4545	-38.61	20240123	2360	18.22	20240909	5.01	N	058850	500	238 억	1948910	N	N	1	N	N
158	20241101	120534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2795	-55	5	-1.93	589448385	209544	75.22	2825	2855	2785	3705	1995	2850	2812.99	4.57	-53390	2953	2901	2853	2801	2753	2877	2777	238	855	500	2050	5	1	42685000	1193	8.15	0.59	12	0.49	343.00	4747.00	4545	20240123	-38.50	2360	20240909	18.43	4545	-38.50	20240123	2360	18.43	20240909	4545	-38.50	20240123	2360	18.43	20240909	5.01	N	058850	500	238 억	1948910	N	N	1	N	N
159	20241101	110532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2795	-55	5	-1.93	478906850	169965	61.01	2825	2855	2790	3705	1995	2850	2817.66	4.57	-37905	2953	2901	2853	2801	2753	2877	2777	238	855	500	2050	5	1	42685000	1193	8.15	0.59	12	0.40	343.00	4747.00	4545	20240123	-38.50	2360	20240909	18.43	4545	-38.50	20240123	2360	18.43	20240909	4545	-38.50	20240123	2360	18.43	20240909	5.01	N	058850	500	238 억	1948910	N	N	1	N	N
160	20241101	100534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2835	-15	5	-0.53	220623900	77924	27.97	2825	2855	2810	3705	1995	2850	2831.24	4.57	-16205	2953	2901	2853	2801	2753	2877	2777	238	855	500	2050	5	1	42685000	1210	8.27	0.60	12	0.18	343.00	4747.00	4545	20240123	-37.62	2360	20240909	20.13	4545	-37.62	20240123	2360	20.13	20240909	4545	-37.62	20240123	2360	20.13	20240909	5.01	N	058850	500	238 억	1948910	N	N	1	N	N
161	20241101	090532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2845	-5	5	-0.18	30882150	10932	3.92	2825	2845	2810	3705	1995	2850	2824.68	4.57	-62	2953	2901	2853	2801	2753	2877	2777	238	855	500	2050	5	1	42685000	1214	8.29	0.60	12	0.03	343.00	4747.00	4545	20240123	-37.40	2360	20240909	20.55	4545	-37.40	20240123	2360	20.55	20240909	4545	-37.40	20240123	2360	20.55	20240909	5.01	N	058850	500	238 억	1948910	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History