KissMeData/012030/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1435	-45	5	-3.04	446818605	310552	75.26	1498	1498	1420	1924	1036	1480	1438.79	1.56	-103327	1535	1507	1452	1424	1369	1521	1438	1006	444	500	1090	1	1	201173933	2887	14.21	0.68	12	0.15	101.00	2105.00	1942	20231222	-26.11	1000	20240805	43.50	1875	-23.47	20240104	1000	43.50	20240805	1942	-26.11	20231222	1000	43.50	20240805	1.70	N	012030	500	1005 억	3135629	N	N	17	N	N
3	20241129	150314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1431	-49	5	-3.31	416995730	289732	70.22	1498	1498	1420	1924	1036	1480	1439.25	1.56	-87451	1535	1507	1452	1424	1369	1521	1438	1006	444	500	1090	1	1	201173933	2879	14.17	0.68	12	0.14	101.00	2105.00	1942	20231222	-26.31	1000	20240805	43.10	1875	-23.68	20240104	1000	43.10	20240805	1942	-26.31	20231222	1000	43.10	20240805	1.70	N	012030	500	1005 억	3135629	N	N	17	N	N
4	20241129	140312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1443	-37	5	-2.50	315773486	219123	53.10	1498	1498	1420	1924	1036	1480	1441.08	1.56	-35218	1535	1507	1452	1424	1369	1521	1438	1006	444	500	1090	1	1	201173933	2903	14.29	0.69	12	0.11	101.00	2105.00	1942	20231222	-25.70	1000	20240805	44.30	1875	-23.04	20240104	1000	44.30	20240805	1942	-25.70	20231222	1000	44.30	20240805	1.70	N	012030	500	1005 억	3135629	N	N	17	N	N
5	20241129	130314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1441	-39	5	-2.64	298343348	207038	50.18	1498	1498	1420	1924	1036	1480	1441.01	1.56	-25539	1535	1507	1452	1424	1369	1521	1438	1006	444	500	1090	1	1	201173933	2899	14.27	0.68	12	0.10	101.00	2105.00	1942	20231222	-25.80	1000	20240805	44.10	1875	-23.15	20240104	1000	44.10	20240805	1942	-25.80	20231222	1000	44.10	20240805	1.70	N	012030	500	1005 억	3135629	N	N	17	N	N
6	20241129	120315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1437	-43	5	-2.91	277246009	192437	46.64	1498	1498	1420	1924	1036	1480	1440.71	1.56	-22284	1535	1507	1452	1424	1369	1521	1438	1006	444	500	1090	1	1	201173933	2891	14.23	0.68	12	0.10	101.00	2105.00	1942	20231222	-26.00	1000	20240805	43.70	1875	-23.36	20240104	1000	43.70	20240805	1942	-26.00	20231222	1000	43.70	20240805	1.70	N	012030	500	1005 억	3135629	N	N	17	N	N
7	20241129	110314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1446	-34	5	-2.30	248708484	172584	41.83	1498	1498	1420	1924	1036	1480	1441.09	1.56	-23347	1535	1507	1452	1424	1369	1521	1438	1006	444	500	1090	1	1	201173933	2909	14.32	0.69	12	0.09	101.00	2105.00	1942	20231222	-25.54	1000	20240805	44.60	1875	-22.88	20240104	1000	44.60	20240805	1942	-25.54	20231222	1000	44.60	20240805	1.70	N	012030	500	1005 억	3135629	N	N	17	N	N
8	20241129	100314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1445	-35	5	-2.36	148132971	102588	24.86	1498	1498	1420	1924	1036	1480	1443.96	1.56	-5756	1535	1507	1452	1424	1369	1521	1438	1006	444	500	1090	1	1	201173933	2907	14.31	0.69	12	0.05	101.00	2105.00	1942	20231222	-25.59	1000	20240805	44.50	1875	-22.93	20240104	1000	44.50	20240805	1942	-25.59	20231222	1000	44.50	20240805	1.70	N	012030	500	1005 억	3135629	N	N	17	N	N
9	20241129	090314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1456	-24	5	-1.62	28489114	19493	4.72	1498	1498	1420	1924	1036	1480	1461.50	1.56	-1344	1535	1507	1452	1424	1369	1521	1438	1006	444	500	1090	1	1	201173933	2929	14.42	0.69	12	0.01	101.00	2105.00	1942	20231222	-25.03	1000	20240805	45.60	1875	-22.35	20240104	1000	45.60	20240805	1942	-25.03	20231222	1000	45.60	20240805	1.70	N	012030	500	1005 억	3135629	N	N	17	N	N
10	20241128	160311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1480	75	2	5.34	589302688	408074	152.91	1401	1480	1397	1826	984	1405	1443.48	1.55	33442	1442	1423	1403	1384	1364	1433	1394	1006	421	500	1030	1	1	201173933	2977	14.65	0.70	12	0.20	101.00	2105.00	1942	20231222	-23.79	1000	20240805	48.00	1875	-21.07	20240104	1000	48.00	20240805	1942	-23.79	20231222	1000	48.00	20240805	1.69	N	012030	500	1005 억	3115841	N	N	17	N	N
11	20241128	150317	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1462	57	2	4.06	483098455	336061	125.93	1401	1464	1397	1826	984	1405	1437.58	1.55	17929	1442	1423	1403	1384	1364	1433	1394	1006	421	500	1030	1	1	201173933	2941	14.48	0.69	12	0.17	101.00	2105.00	1942	20231222	-24.72	1000	20240805	46.20	1875	-22.03	20240104	1000	46.20	20240805	1942	-24.72	20231222	1000	46.20	20240805	1.69	N	012030	500	1005 억	3115841	N	N	78	N	N
12	20241128	140318	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1435	30	2	2.14	363803485	253677	95.06	1401	1460	1397	1826	984	1405	1434.18	1.55	5584	1442	1423	1403	1384	1364	1433	1394	1006	421	500	1030	1	1	201173933	2887	14.21	0.68	12	0.13	101.00	2105.00	1942	20231222	-26.11	1000	20240805	43.50	1875	-23.47	20240104	1000	43.50	20240805	1942	-26.11	20231222	1000	43.50	20240805	1.69	N	012030	500	1005 억	3115841	N	N	78	N	N
13	20241128	130314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1435	30	2	2.14	340814108	237658	89.05	1401	1460	1397	1826	984	1405	1434.11	1.55	8230	1442	1423	1403	1384	1364	1433	1394	1006	421	500	1030	1	1	201173933	2887	14.21	0.68	12	0.12	101.00	2105.00	1942	20231222	-26.11	1000	20240805	43.50	1875	-23.47	20240104	1000	43.50	20240805	1942	-26.11	20231222	1000	43.50	20240805	1.69	N	012030	500	1005 억	3115841	N	N	78	N	N
14	20241128	120316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1438	33	2	2.35	300501575	209546	78.52	1401	1460	1397	1826	984	1405	1434.13	1.55	2016	1442	1423	1403	1384	1364	1433	1394	1006	421	500	1030	1	1	201173933	2893	14.24	0.68	12	0.10	101.00	2105.00	1942	20231222	-25.95	1000	20240805	43.80	1875	-23.31	20240104	1000	43.80	20240805	1942	-25.95	20231222	1000	43.80	20240805	1.69	N	012030	500	1005 억	3115841	N	N	78	N	N
15	20241128	110320	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1439	34	2	2.42	274283158	191281	71.68	1401	1460	1397	1826	984	1405	1434.00	1.55	10750	1442	1423	1403	1384	1364	1433	1394	1006	421	500	1030	1	1	201173933	2895	14.25	0.68	12	0.10	101.00	2105.00	1942	20231222	-25.90	1000	20240805	43.90	1875	-23.25	20240104	1000	43.90	20240805	1942	-25.90	20231222	1000	43.90	20240805	1.69	N	012030	500	1005 억	3115841	N	N	78	N	N
16	20241128	100316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1450	45	2	3.20	177780990	124340	46.59	1401	1455	1397	1826	984	1405	1429.90	1.55	24998	1442	1423	1403	1384	1364	1433	1394	1006	421	500	1030	1	1	201173933	2917	14.36	0.69	12	0.06	101.00	2105.00	1942	20231222	-25.33	1000	20240805	45.00	1875	-22.67	20240104	1000	45.00	20240805	1942	-25.33	20231222	1000	45.00	20240805	1.69	N	012030	500	1005 억	3115841	N	N	78	N	N
17	20241128	090315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1406	1	2	0.07	7930825	5653	2.12	1401	1409	1397	1826	984	1405	1402.74	1.55	336	1442	1423	1403	1384	1364	1433	1394	1006	421	500	1030	1	1	201173933	2829	13.92	0.67	12	0.00	101.00	2105.00	1942	20231222	-27.60	1000	20240805	40.60	1875	-25.01	20240104	1000	40.60	20240805	1942	-27.60	20231222	1000	40.60	20240805	1.69	N	012030	500	1005 억	3115841	N	N	78	N	N
18	20241127	160308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1405	13	2	0.93	373753527	266600	150.95	1392	1422	1383	1809	975	1392	1401.93	1.58	-36957	1432	1411	1398	1377	1364	1405	1371	1006	417	500	1030	1	1	201173933	2826	13.91	0.67	12	0.13	101.00	2105.00	1942	20231222	-27.65	1000	20240805	40.50	1875	-25.07	20240104	1000	40.50	20240805	1942	-27.65	20231222	1000	40.50	20240805	1.69	N	012030	500	1005 억	3173677	N	N	78	N	N
19	20241127	150313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1400	8	2	0.57	339439948	242125	137.09	1392	1422	1383	1809	975	1392	1401.92	1.58	-37880	1432	1411	1398	1377	1364	1405	1371	1006	417	500	1030	1	1	201173933	2816	13.86	0.67	12	0.12	101.00	2105.00	1942	20231222	-27.91	1000	20240805	40.00	1875	-25.33	20240104	1000	40.00	20240805	1942	-27.91	20231222	1000	40.00	20240805	1.69	N	012030	500	1005 억	3173677	N	N	0	N	N
20	20241127	140313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1405	13	2	0.93	316868502	226007	127.96	1392	1422	1383	1809	975	1392	1402.03	1.58	-38385	1432	1411	1398	1377	1364	1405	1371	1006	417	500	1030	1	1	201173933	2826	13.91	0.67	12	0.11	101.00	2105.00	1942	20231222	-27.65	1000	20240805	40.50	1875	-25.07	20240104	1000	40.50	20240805	1942	-27.65	20231222	1000	40.50	20240805	1.69	N	012030	500	1005 억	3173677	N	N	0	N	N
21	20241127	130309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1401	9	2	0.65	229067366	163283	92.45	1392	1422	1383	1809	975	1392	1402.89	1.58	-10325	1432	1411	1398	1377	1364	1405	1371	1006	417	500	1030	1	1	201173933	2818	13.87	0.67	12	0.08	101.00	2105.00	1942	20231222	-27.86	1000	20240805	40.10	1875	-25.28	20240104	1000	40.10	20240805	1942	-27.86	20231222	1000	40.10	20240805	1.69	N	012030	500	1005 억	3173677	N	N	0	N	N
22	20241127	120314	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1403	11	2	0.79	216207991	154099	87.25	1392	1422	1383	1809	975	1392	1403.05	1.58	-9295	1432	1411	1398	1377	1364	1405	1371	1006	417	500	1030	1	1	201173933	2822	13.89	0.67	12	0.08	101.00	2105.00	1942	20231222	-27.75	1000	20240805	40.30	1875	-25.17	20240104	1000	40.30	20240805	1942	-27.75	20231222	1000	40.30	20240805	1.69	N	012030	500	1005 억	3173677	N	N	0	N	N
23	20241127	110313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1405	13	2	0.93	193617702	138000	78.13	1392	1422	1383	1809	975	1392	1403.03	1.58	-4938	1432	1411	1398	1377	1364	1405	1371	1006	417	500	1030	1	1	201173933	2826	13.91	0.67	12	0.07	101.00	2105.00	1942	20231222	-27.65	1000	20240805	40.50	1875	-25.07	20240104	1000	40.50	20240805	1942	-27.65	20231222	1000	40.50	20240805	1.69	N	012030	500	1005 억	3173677	N	N	0	N	N
24	20241127	100312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1401	9	2	0.65	43022431	30919	17.51	1392	1403	1383	1809	975	1392	1391.46	1.58	-1473	1432	1411	1398	1377	1364	1405	1371	1006	417	500	1030	1	1	201173933	2818	13.87	0.67	12	0.02	101.00	2105.00	1942	20231222	-27.86	1000	20240805	40.10	1875	-25.28	20240104	1000	40.10	20240805	1942	-27.86	20231222	1000	40.10	20240805	1.69	N	012030	500	1005 억	3173677	N	N	0	N	N
25	20241127	090312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1392	0	3	0.00	57035	41	0.02	1392	1392	1390	1809	975	1392	1391.10	1.58	-41	1432	1411	1398	1377	1364	1405	1371	1006	417	500	1030	1	1	201173933	2800	13.78	0.66	12	0.00	101.00	2105.00	1942	20231222	-28.32	1000	20240805	39.20	1875	-25.76	20240104	1000	39.20	20240805	1942	-28.32	20231222	1000	39.20	20240805	1.69	N	012030	500	1005 억	3173677	N	N	0	N	N
26	20241126	160312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1392	-13	5	-0.93	247486978	176618	30.33	1400	1419	1385	1826	984	1405	1401.26	1.62	-52375	1457	1430	1387	1360	1317	1444	1374	1006	421	500	1030	1	1	201173933	2800	13.78	0.66	12	0.09	101.00	2105.00	1942	20231222	-28.32	1000	20240805	39.20	1875	-25.76	20240104	1000	39.20	20240805	1942	-28.32	20231222	1000	39.20	20240805	1.69	N	012030	500	1005 억	3251444	N	N	2	N	N
27	20241126	150310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1391	-14	5	-1.00	176130021	125630	21.57	1400	1419	1385	1826	984	1405	1401.97	1.62	-15001	1457	1430	1387	1360	1317	1444	1374	1006	421	500	1030	1	1	201173933	2798	13.77	0.66	12	0.06	101.00	2105.00	1942	20231222	-28.37	1000	20240805	39.10	1875	-25.81	20240104	1000	39.10	20240805	1942	-28.37	20231222	1000	39.10	20240805	1.69	N	012030	500	1005 억	3251444	N	N	2	N	N
28	20241126	140310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1390	-15	5	-1.07	160009888	114048	19.58	1400	1419	1385	1826	984	1405	1403.00	1.62	-11145	1457	1430	1387	1360	1317	1444	1374	1006	421	500	1030	1	1	201173933	2796	13.76	0.66	12	0.06	101.00	2105.00	1942	20231222	-28.42	1000	20240805	39.00	1875	-25.87	20240104	1000	39.00	20240805	1942	-28.42	20231222	1000	39.00	20240805	1.69	N	012030	500	1005 억	3251444	N	N	2	N	N
29	20241126	130310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1398	-7	5	-0.50	137519628	97931	16.82	1400	1419	1385	1826	984	1405	1404.25	1.62	2642	1457	1430	1387	1360	1317	1444	1374	1006	421	500	1030	1	1	201173933	2812	13.84	0.66	12	0.05	101.00	2105.00	1942	20231222	-28.01	1000	20240805	39.80	1875	-25.44	20240104	1000	39.80	20240805	1942	-28.01	20231222	1000	39.80	20240805	1.69	N	012030	500	1005 억	3251444	N	N	2	N	N
30	20241126	120312	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1405	0	3	0.00	117287408	83501	14.34	1400	1419	1385	1826	984	1405	1404.62	1.62	7733	1457	1430	1387	1360	1317	1444	1374	1006	421	500	1030	1	1	201173933	2826	13.91	0.67	12	0.04	101.00	2105.00	1942	20231222	-27.65	1000	20240805	40.50	1875	-25.07	20240104	1000	40.50	20240805	1942	-27.65	20231222	1000	40.50	20240805	1.69	N	012030	500	1005 억	3251444	N	N	2	N	N
31	20241126	110315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1409	4	2	0.28	104011196	74055	12.72	1400	1419	1385	1826	984	1405	1404.51	1.62	6676	1457	1430	1387	1360	1317	1444	1374	1006	421	500	1030	1	1	201173933	2835	13.95	0.67	12	0.04	101.00	2105.00	1942	20231222	-27.45	1000	20240805	40.90	1875	-24.85	20240104	1000	40.90	20240805	1942	-27.45	20231222	1000	40.90	20240805	1.69	N	012030	500	1005 억	3251444	N	N	2	N	N
32	20241126	100313	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1403	-2	5	-0.14	64642240	46014	7.90	1400	1419	1385	1826	984	1405	1404.84	1.62	-4270	1457	1430	1387	1360	1317	1444	1374	1006	421	500	1030	1	1	201173933	2822	13.89	0.67	12	0.02	101.00	2105.00	1942	20231222	-27.75	1000	20240805	40.30	1875	-25.17	20240104	1000	40.30	20240805	1942	-27.75	20231222	1000	40.30	20240805	1.69	N	012030	500	1005 억	3251444	N	N	2	N	N
33	20241126	090311	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1395	-10	5	-0.71	10432319	7504	1.29	1400	1400	1385	1826	984	1405	1390.23	1.62	-2302	1457	1430	1387	1360	1317	1444	1374	1006	421	500	1030	1	1	201173933	2806	13.81	0.66	12	0.00	101.00	2105.00	1942	20231222	-28.17	1000	20240805	39.50	1875	-25.60	20240104	1000	39.50	20240805	1942	-28.17	20231222	1000	39.50	20240805	1.69	N	012030	500	1005 억	3251444	N	N	2	N	N
34	20241125	160306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1405	61	2	4.54	811647787	581790	203.20	1344	1414	1344	1747	941	1344	1395.08	1.55	125407	1385	1364	1347	1326	1309	1375	1337	1006	403	500	990	1	1	201173933	2826	13.91	0.67	12	0.29	101.00	2105.00	1942	20231222	-27.65	1000	20240805	40.50	1875	-25.07	20240104	1000	40.50	20240805	1942	-27.65	20231222	1000	40.50	20240805	1.70	N	012030	500	1005 억	3114060	N	N	2	N	N
35	20241125	150310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1398	54	2	4.02	509575935	366816	128.12	1344	1411	1344	1747	941	1344	1389.19	1.55	86042	1385	1364	1347	1326	1309	1375	1337	1006	403	500	990	1	1	201173933	2812	13.84	0.66	12	0.18	101.00	2105.00	1942	20231222	-28.01	1000	20240805	39.80	1875	-25.44	20240104	1000	39.80	20240805	1942	-28.01	20231222	1000	39.80	20240805	1.70	N	012030	500	1005 억	3114060	N	N	0	N	N
36	20241125	140310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1384	40	2	2.98	480586937	345983	120.84	1344	1411	1344	1747	941	1344	1389.05	1.55	90384	1385	1364	1347	1326	1309	1375	1337	1006	403	500	990	1	1	201173933	2784	13.70	0.66	12	0.17	101.00	2105.00	1942	20231222	-28.73	1000	20240805	38.40	1875	-26.19	20240104	1000	38.40	20240805	1942	-28.73	20231222	1000	38.40	20240805	1.70	N	012030	500	1005 억	3114060	N	N	0	N	N
37	20241125	130309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1393	49	2	3.65	415901357	299298	104.54	1344	1411	1344	1747	941	1344	1389.59	1.55	97468	1385	1364	1347	1326	1309	1375	1337	1006	403	500	990	1	1	201173933	2802	13.79	0.66	12	0.15	101.00	2105.00	1942	20231222	-28.27	1000	20240805	39.30	1875	-25.71	20240104	1000	39.30	20240805	1942	-28.27	20231222	1000	39.30	20240805	1.70	N	012030	500	1005 억	3114060	N	N	0	N	N
38	20241125	120310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1397	53	2	3.94	375364327	270161	94.36	1344	1411	1344	1747	941	1344	1389.41	1.55	91463	1385	1364	1347	1326	1309	1375	1337	1006	403	500	990	1	1	201173933	2810	13.83	0.66	12	0.13	101.00	2105.00	1942	20231222	-28.06	1000	20240805	39.70	1875	-25.49	20240104	1000	39.70	20240805	1942	-28.06	20231222	1000	39.70	20240805	1.70	N	012030	500	1005 억	3114060	N	N	0	N	N
39	20241125	110309	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1403	59	2	4.39	350036399	252082	88.05	1344	1411	1344	1747	941	1344	1388.58	1.55	90455	1385	1364	1347	1326	1309	1375	1337	1006	403	500	990	1	1	201173933	2822	13.89	0.67	12	0.13	101.00	2105.00	1942	20231222	-27.75	1000	20240805	40.30	1875	-25.17	20240104	1000	40.30	20240805	1942	-27.75	20231222	1000	40.30	20240805	1.70	N	012030	500	1005 억	3114060	N	N	0	N	N
40	20241125	100306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1394	50	2	3.72	240214404	173533	60.61	1344	1411	1344	1747	941	1344	1384.26	1.55	51113	1385	1364	1347	1326	1309	1375	1337	1006	403	500	990	1	1	201173933	2804	13.80	0.66	12	0.09	101.00	2105.00	1942	20231222	-28.22	1000	20240805	39.40	1875	-25.65	20240104	1000	39.40	20240805	1942	-28.22	20231222	1000	39.40	20240805	1.70	N	012030	500	1005 억	3114060	N	N	0	N	N
41	20241125	090305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1390	46	2	3.42	33948262	24980	8.72	1344	1393	1344	1747	941	1344	1359.02	1.55	5662	1385	1364	1347	1326	1309	1375	1337	1006	403	500	990	1	1	201173933	2796	13.76	0.66	12	0.01	101.00	2105.00	1942	20231222	-28.42	1000	20240805	39.00	1875	-25.87	20240104	1000	39.00	20240805	1942	-28.42	20231222	1000	39.00	20240805	1.70	N	012030	500	1005 억	3114060	N	N	0	N	N
42	20241122	160256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1344	1	2	0.07	384003229	285670	162.04	1330	1368	1330	1745	941	1343	1344.22	1.56	-21486	1391	1366	1350	1325	1309	1359	1318	1006	402	500	990	1	1	201173933	2704	13.31	0.64	12	0.14	101.00	2105.00	1942	20231222	-30.79	1000	20240805	34.40	1875	-28.32	20240104	1000	34.40	20240805	1942	-30.79	20231222	1000	34.40	20240805	1.72	N	012030	500	1005 억	3134593	N	N	2	N	N
43	20241122	150254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1349	6	2	0.45	376488782	280100	158.88	1330	1368	1330	1745	941	1343	1344.12	1.56	-22719	1391	1366	1350	1325	1309	1359	1318	1006	402	500	990	1	1	201173933	2714	13.36	0.64	12	0.14	101.00	2105.00	1942	20231222	-30.54	1000	20240805	34.90	1875	-28.05	20240104	1000	34.90	20240805	1942	-30.54	20231222	1000	34.90	20240805	1.72	N	012030	500	1005 억	3134593	N	N	2	N	N
44	20241122	140258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1341	-2	5	-0.15	338780283	252167	143.04	1330	1368	1330	1745	941	1343	1343.48	1.56	-27167	1391	1366	1350	1325	1309	1359	1318	1006	402	500	990	1	1	201173933	2698	13.28	0.64	12	0.13	101.00	2105.00	1942	20231222	-30.95	1000	20240805	34.10	1875	-28.48	20240104	1000	34.10	20240805	1942	-30.95	20231222	1000	34.10	20240805	1.72	N	012030	500	1005 억	3134593	N	N	2	N	N
45	20241122	130257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1338	-5	5	-0.37	245080617	182185	103.34	1330	1368	1330	1745	941	1343	1345.23	1.56	19252	1391	1366	1350	1325	1309	1359	1318	1006	402	500	990	1	1	201173933	2692	13.25	0.64	12	0.09	101.00	2105.00	1942	20231222	-31.10	1000	20240805	33.80	1875	-28.64	20240104	1000	33.80	20240805	1942	-31.10	20231222	1000	33.80	20240805	1.72	N	012030	500	1005 억	3134593	N	N	2	N	N
46	20241122	120257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1351	8	2	0.60	202001720	150030	85.10	1330	1368	1330	1745	941	1343	1346.41	1.56	20220	1391	1366	1350	1325	1309	1359	1318	1006	402	500	990	1	1	201173933	2718	13.38	0.64	12	0.07	101.00	2105.00	1942	20231222	-30.43	1000	20240805	35.10	1875	-27.95	20240104	1000	35.10	20240805	1942	-30.43	20231222	1000	35.10	20240805	1.72	N	012030	500	1005 억	3134593	N	N	2	N	N
47	20241122	110256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1345	2	2	0.15	123513045	91814	52.08	1330	1368	1330	1745	941	1343	1345.25	1.56	17375	1391	1366	1350	1325	1309	1359	1318	1006	402	500	990	1	1	201173933	2706	13.32	0.64	12	0.05	101.00	2105.00	1942	20231222	-30.74	1000	20240805	34.50	1875	-28.27	20240104	1000	34.50	20240805	1942	-30.74	20231222	1000	34.50	20240805	1.72	N	012030	500	1005 억	3134593	N	N	2	N	N
48	20241122	100300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1349	6	2	0.45	102211148	75992	43.11	1330	1368	1330	1745	941	1343	1345.03	1.56	25999	1391	1366	1350	1325	1309	1359	1318	1006	402	500	990	1	1	201173933	2714	13.36	0.64	12	0.04	101.00	2105.00	1942	20231222	-30.54	1000	20240805	34.90	1875	-28.05	20240104	1000	34.90	20240805	1942	-30.54	20231222	1000	34.90	20240805	1.72	N	012030	500	1005 억	3134593	N	N	2	N	N
49	20241122	090257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1342	-1	5	-0.07	31124653	23345	13.24	1330	1368	1330	1745	941	1343	1333.25	1.56	4180	1391	1366	1350	1325	1309	1359	1318	1006	402	500	990	1	1	201173933	2700	13.29	0.64	12	0.01	101.00	2105.00	1942	20231222	-30.90	1000	20240805	34.20	1875	-28.43	20240104	1000	34.20	20240805	1942	-30.90	20231222	1000	34.20	20240805	1.72	N	012030	500	1005 억	3134593	N	N	2	N	N
50	20241121	160256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1343	-17	5	-1.25	235756891	174947	80.10	1375	1375	1334	1768	952	1360	1347.60	1.56	-4134	1418	1389	1361	1332	1304	1403	1346	1006	408	500	1000	1	1	201173933	2702	13.30	0.64	12	0.09	101.00	2105.00	1942	20231222	-30.84	1000	20240805	34.30	1875	-28.37	20240104	1000	34.30	20240805	1942	-30.84	20231222	1000	34.30	20240805	1.71	N	012030	500	1005 억	3140715	N	N	2	N	N
51	20241121	150301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1350	-10	5	-0.74	221772929	164542	75.34	1375	1375	1334	1768	952	1360	1347.82	1.56	253	1418	1389	1361	1332	1304	1403	1346	1006	408	500	1000	1	1	201173933	2716	13.37	0.64	12	0.08	101.00	2105.00	1942	20231222	-30.48	1000	20240805	35.00	1875	-28.00	20240104	1000	35.00	20240805	1942	-30.48	20231222	1000	35.00	20240805	1.71	N	012030	500	1005 억	3140715	N	N	4	N	N
52	20241121	140300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1352	-8	5	-0.59	172743594	128074	58.64	1375	1375	1334	1768	952	1360	1348.78	1.56	3659	1418	1389	1361	1332	1304	1403	1346	1006	408	500	1000	1	1	201173933	2720	13.39	0.64	12	0.06	101.00	2105.00	1942	20231222	-30.38	1000	20240805	35.20	1875	-27.89	20240104	1000	35.20	20240805	1942	-30.38	20231222	1000	35.20	20240805	1.71	N	012030	500	1005 억	3140715	N	N	4	N	N
53	20241121	130259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1355	-5	5	-0.37	157159495	116564	53.37	1375	1375	1334	1768	952	1360	1348.27	1.56	7400	1418	1389	1361	1332	1304	1403	1346	1006	408	500	1000	1	1	201173933	2726	13.42	0.64	12	0.06	101.00	2105.00	1942	20231222	-30.23	1000	20240805	35.50	1875	-27.73	20240104	1000	35.50	20240805	1942	-30.23	20231222	1000	35.50	20240805	1.71	N	012030	500	1005 억	3140715	N	N	4	N	N
54	20241121	120258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1352	-8	5	-0.59	151716274	112543	51.53	1375	1375	1334	1768	952	1360	1348.07	1.56	6746	1418	1389	1361	1332	1304	1403	1346	1006	408	500	1000	1	1	201173933	2720	13.39	0.64	12	0.06	101.00	2105.00	1942	20231222	-30.38	1000	20240805	35.20	1875	-27.89	20240104	1000	35.20	20240805	1942	-30.38	20231222	1000	35.20	20240805	1.71	N	012030	500	1005 억	3140715	N	N	4	N	N
55	20241121	110258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1352	-8	5	-0.59	104653076	77849	35.64	1375	1375	1334	1768	952	1360	1344.31	1.56	11082	1418	1389	1361	1332	1304	1403	1346	1006	408	500	1000	1	1	201173933	2720	13.39	0.64	12	0.04	101.00	2105.00	1942	20231222	-30.38	1000	20240805	35.20	1875	-27.89	20240104	1000	35.20	20240805	1942	-30.38	20231222	1000	35.20	20240805	1.71	N	012030	500	1005 억	3140715	N	N	4	N	N
56	20241121	100259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1350	-10	5	-0.74	66470595	49425	22.63	1375	1375	1334	1768	952	1360	1344.88	1.56	10079	1418	1389	1361	1332	1304	1403	1346	1006	408	500	1000	1	1	201173933	2716	13.37	0.64	12	0.02	101.00	2105.00	1942	20231222	-30.48	1000	20240805	35.00	1875	-28.00	20240104	1000	35.00	20240805	1942	-30.48	20231222	1000	35.00	20240805	1.71	N	012030	500	1005 억	3140715	N	N	4	N	N
57	20241121	090258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1355	-5	5	-0.37	6555338	4830	2.21	1375	1375	1355	1768	952	1360	1357.21	1.56	-1564	1418	1389	1361	1332	1304	1403	1346	1006	408	500	1000	1	1	201173933	2726	13.42	0.64	12	0.00	101.00	2105.00	1942	20231222	-30.23	1000	20240805	35.50	1875	-27.73	20240104	1000	35.50	20240805	1942	-30.23	20231222	1000	35.50	20240805	1.71	N	012030	500	1005 억	3140715	N	N	4	N	N
58	20241120	160257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1360	9	2	0.67	295761603	218364	52.33	1341	1390	1333	1756	946	1351	1354.30	1.58	-31632	1410	1380	1345	1315	1280	1395	1330	1006	405	500	990	1	1	201173933	2736	13.47	0.65	12	0.11	101.00	2105.00	1942	20231222	-29.97	1000	20240805	36.00	1875	-27.47	20240104	1000	36.00	20240805	1942	-29.97	20231222	1000	36.00	20240805	1.71	N	012030	500	1005 억	3174693	N	N	4	N	N
59	20241120	150301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1370	19	2	1.41	275370733	203415	48.75	1341	1390	1333	1756	946	1351	1353.74	1.58	-32045	1410	1380	1345	1315	1280	1395	1330	1006	405	500	990	1	1	201173933	2756	13.56	0.65	12	0.10	101.00	2105.00	1942	20231222	-29.45	1000	20240805	37.00	1875	-26.93	20240104	1000	37.00	20240805	1942	-29.45	20231222	1000	37.00	20240805	1.71	N	012030	500	1005 억	3174693	N	N	0	N	N
60	20241120	140302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1363	12	2	0.89	233285594	172612	41.37	1341	1390	1333	1756	946	1351	1351.50	1.58	-53938	1410	1380	1345	1315	1280	1395	1330	1006	405	500	990	1	1	201173933	2742	13.50	0.65	12	0.09	101.00	2105.00	1942	20231222	-29.81	1000	20240805	36.30	1875	-27.31	20240104	1000	36.30	20240805	1942	-29.81	20231222	1000	36.30	20240805	1.71	N	012030	500	1005 억	3174693	N	N	0	N	N
61	20241120	130302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1364	13	2	0.96	227501038	168361	40.35	1341	1390	1333	1756	946	1351	1351.27	1.58	-55167	1410	1380	1345	1315	1280	1395	1330	1006	405	500	990	1	1	201173933	2744	13.50	0.65	12	0.08	101.00	2105.00	1942	20231222	-29.76	1000	20240805	36.40	1875	-27.25	20240104	1000	36.40	20240805	1942	-29.76	20231222	1000	36.40	20240805	1.71	N	012030	500	1005 억	3174693	N	N	0	N	N
62	20241120	120303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1347	-4	5	-0.30	186299539	137977	33.07	1341	1390	1333	1756	946	1351	1350.22	1.58	-78052	1410	1380	1345	1315	1280	1395	1330	1006	405	500	990	1	1	201173933	2710	13.34	0.64	12	0.07	101.00	2105.00	1942	20231222	-30.64	1000	20240805	34.70	1875	-28.16	20240104	1000	34.70	20240805	1942	-30.64	20231222	1000	34.70	20240805	1.71	N	012030	500	1005 억	3174693	N	N	0	N	N
63	20241120	110302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1337	-14	5	-1.04	150359516	111129	26.63	1341	1390	1335	1756	946	1351	1353.02	1.58	-79796	1410	1380	1345	1315	1280	1395	1330	1006	405	500	990	1	1	201173933	2690	13.24	0.64	12	0.06	101.00	2105.00	1942	20231222	-31.15	1000	20240805	33.70	1875	-28.69	20240104	1000	33.70	20240805	1942	-31.15	20231222	1000	33.70	20240805	1.71	N	012030	500	1005 억	3174693	N	N	0	N	N
64	20241120	100300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1341	-10	5	-0.74	128177254	94591	22.67	1341	1390	1335	1756	946	1351	1355.07	1.58	-69770	1410	1380	1345	1315	1280	1395	1330	1006	405	500	990	1	1	201173933	2698	13.28	0.64	12	0.05	101.00	2105.00	1942	20231222	-30.95	1000	20240805	34.10	1875	-28.48	20240104	1000	34.10	20240805	1942	-30.95	20231222	1000	34.10	20240805	1.71	N	012030	500	1005 억	3174693	N	N	0	N	N
65	20241120	090300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1357	6	2	0.44	13639088	9989	2.39	1341	1375	1341	1756	946	1351	1365.44	1.58	-8588	1410	1380	1345	1315	1280	1395	1330	1006	405	500	990	1	1	201173933	2730	13.44	0.64	12	0.00	101.00	2105.00	1942	20231222	-30.12	1000	20240805	35.70	1875	-27.63	20240104	1000	35.70	20240805	1942	-30.12	20231222	1000	35.70	20240805	1.71	N	012030	500	1005 억	3174693	N	N	0	N	N
66	20241119	160250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1351	27	2	2.04	555847897	415775	119.30	1326	1375	1310	1721	927	1324	1336.89	1.61	-78648	1368	1345	1325	1302	1282	1336	1293	1006	397	500	970	1	1	201173933	2718	13.38	0.64	12	0.21	101.00	2105.00	1942	20231222	-30.43	1000	20240805	35.10	1875	-27.95	20240104	1000	35.10	20240805	1942	-30.43	20231222	1000	35.10	20240805	1.72	N	012030	500	1005 억	3246872	N	N	0	N	N
67	20241119	150252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1347	23	2	1.74	499126098	373642	107.21	1326	1375	1310	1721	927	1324	1335.84	1.61	-83312	1368	1345	1325	1302	1282	1336	1293	1006	397	500	970	1	1	201173933	2710	13.34	0.64	12	0.19	101.00	2105.00	1942	20231222	-30.64	1000	20240805	34.70	1875	-28.16	20240104	1000	34.70	20240805	1942	-30.64	20231222	1000	34.70	20240805	1.72	N	012030	500	1005 억	3246872	N	N	0	N	N
68	20241119	140251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1347	23	2	1.74	478761830	358523	102.88	1326	1375	1310	1721	927	1324	1335.37	1.61	-81768	1368	1345	1325	1302	1282	1336	1293	1006	397	500	970	1	1	201173933	2710	13.34	0.64	12	0.18	101.00	2105.00	1942	20231222	-30.64	1000	20240805	34.70	1875	-28.16	20240104	1000	34.70	20240805	1942	-30.64	20231222	1000	34.70	20240805	1.72	N	012030	500	1005 억	3246872	N	N	0	N	N
69	20241119	130252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1365	41	2	3.10	418893069	314324	90.19	1326	1375	1310	1721	927	1324	1332.68	1.61	-75583	1368	1345	1325	1302	1282	1336	1293	1006	397	500	970	1	1	201173933	2746	13.51	0.65	12	0.16	101.00	2105.00	1942	20231222	-29.71	1000	20240805	36.50	1875	-27.20	20240104	1000	36.50	20240805	1942	-29.71	20231222	1000	36.50	20240805	1.72	N	012030	500	1005 억	3246872	N	N	0	N	N
70	20241119	120249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1324	0	3	0.00	250262448	189382	54.34	1326	1344	1310	1721	927	1324	1321.47	1.61	-60458	1368	1345	1325	1302	1282	1336	1293	1006	397	500	970	1	1	201173933	2664	13.11	0.63	12	0.09	101.00	2105.00	1942	20231222	-31.82	1000	20240805	32.40	1875	-29.39	20240104	1000	32.40	20240805	1942	-31.82	20231222	1000	32.40	20240805	1.72	N	012030	500	1005 억	3246872	N	N	0	N	N
71	20241119	110252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1325	1	2	0.08	165119891	125063	35.89	1326	1344	1310	1721	927	1324	1320.29	1.61	-3950	1368	1345	1325	1302	1282	1336	1293	1006	397	500	970	1	1	201173933	2666	13.12	0.63	12	0.06	101.00	2105.00	1942	20231222	-31.77	1000	20240805	32.50	1875	-29.33	20240104	1000	32.50	20240805	1942	-31.77	20231222	1000	32.50	20240805	1.72	N	012030	500	1005 억	3246872	N	N	0	N	N
72	20241119	100257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1324	0	3	0.00	90911795	68920	19.78	1326	1344	1310	1721	927	1324	1319.09	1.61	-8105	1368	1345	1325	1302	1282	1336	1293	1006	397	500	970	1	1	201173933	2664	13.11	0.63	12	0.03	101.00	2105.00	1942	20231222	-31.82	1000	20240805	32.40	1875	-29.39	20240104	1000	32.40	20240805	1942	-31.82	20231222	1000	32.40	20240805	1.72	N	012030	500	1005 억	3246872	N	N	0	N	N
73	20241119	090256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1328	4	2	0.30	8787063	6627	1.90	1326	1344	1320	1721	927	1324	1325.95	1.61	-4094	1368	1345	1325	1302	1282	1336	1293	1006	397	500	970	1	1	201173933	2672	13.15	0.63	12	0.00	101.00	2105.00	1942	20231222	-31.62	1000	20240805	32.80	1875	-29.17	20240104	1000	32.80	20240805	1942	-31.62	20231222	1000	32.80	20240805	1.72	N	012030	500	1005 억	3246872	N	N	0	N	N
74	20241118	160250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1324	-15	5	-1.12	461818663	348405	96.37	1325	1348	1305	1740	938	1339	1325.52	1.64	-74739	1383	1360	1330	1307	1277	1346	1293	1006	401	500	990	1	1	201173933	2664	13.11	0.63	12	0.17	101.00	2105.00	1942	20231222	-31.82	1000	20240805	32.40	1875	-29.39	20240104	1000	32.40	20240805	1942	-31.82	20231222	1000	32.40	20240805	1.75	N	012030	500	1005 억	3303940	N	N	0	N	N
75	20241118	150252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1324	-15	5	-1.12	432842281	326538	90.32	1325	1348	1305	1740	938	1339	1325.55	1.64	-77799	1383	1360	1330	1307	1277	1346	1293	1006	401	500	990	1	1	201173933	2664	13.11	0.63	12	0.16	101.00	2105.00	1942	20231222	-31.82	1000	20240805	32.40	1875	-29.39	20240104	1000	32.40	20240805	1942	-31.82	20231222	1000	32.40	20240805	1.75	N	012030	500	1005 억	3303940	N	N	0	N	N
76	20241118	140251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1317	-22	5	-1.64	365751889	275809	76.29	1325	1348	1305	1740	938	1339	1326.11	1.64	-70238	1383	1360	1330	1307	1277	1346	1293	1006	401	500	990	1	1	201173933	2649	13.04	0.63	12	0.14	101.00	2105.00	1942	20231222	-32.18	1000	20240805	31.70	1875	-29.76	20240104	1000	31.70	20240805	1942	-32.18	20231222	1000	31.70	20240805	1.75	N	012030	500	1005 억	3303940	N	N	0	N	N
77	20241118	130250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1321	-18	5	-1.34	289859282	218217	60.36	1325	1348	1305	1740	938	1339	1328.31	1.64	-79009	1383	1360	1330	1307	1277	1346	1293	1006	401	500	990	1	1	201173933	2658	13.08	0.63	12	0.11	101.00	2105.00	1942	20231222	-31.98	1000	20240805	32.10	1875	-29.55	20240104	1000	32.10	20240805	1942	-31.98	20231222	1000	32.10	20240805	1.75	N	012030	500	1005 억	3303940	N	N	0	N	N
78	20241118	120252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1326	-13	5	-0.97	228640272	171937	47.56	1325	1348	1305	1740	938	1339	1329.79	1.64	-48929	1383	1360	1330	1307	1277	1346	1293	1006	401	500	990	1	1	201173933	2668	13.13	0.63	12	0.09	101.00	2105.00	1942	20231222	-31.72	1000	20240805	32.60	1875	-29.28	20240104	1000	32.60	20240805	1942	-31.72	20231222	1000	32.60	20240805	1.75	N	012030	500	1005 억	3303940	N	N	0	N	N
79	20241118	110251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1332	-7	5	-0.52	162035652	121772	33.68	1325	1348	1305	1740	938	1339	1330.65	1.64	-16960	1383	1360	1330	1307	1277	1346	1293	1006	401	500	990	1	1	201173933	2680	13.19	0.63	12	0.06	101.00	2105.00	1942	20231222	-31.41	1000	20240805	33.20	1875	-28.96	20240104	1000	33.20	20240805	1942	-31.41	20231222	1000	33.20	20240805	1.75	N	012030	500	1005 억	3303940	N	N	0	N	N
80	20241118	100252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1341	2	2	0.15	116675749	87793	24.28	1325	1343	1305	1740	938	1339	1328.99	1.64	-164	1383	1360	1330	1307	1277	1346	1293	1006	401	500	990	1	1	201173933	2698	13.28	0.64	12	0.04	101.00	2105.00	1942	20231222	-30.95	1000	20240805	34.10	1875	-28.48	20240104	1000	34.10	20240805	1942	-30.95	20231222	1000	34.10	20240805	1.75	N	012030	500	1005 억	3303940	N	N	0	N	N
81	20241118	090248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1314	-25	5	-1.87	8844173	6693	1.85	1325	1325	1311	1740	938	1339	1321.41	1.64	225	1383	1360	1330	1307	1277	1346	1293	1006	401	500	990	1	1	201173933	2643	13.01	0.62	12	0.00	101.00	2105.00	1942	20231222	-32.34	1000	20240805	31.40	1875	-29.92	20240104	1000	31.40	20240805	1942	-32.34	20231222	1000	31.40	20240805	1.75	N	012030	500	1005 억	3303940	N	N	0	N	N
82	20241115	160256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1339	-1	5	-0.07	476604399	361405	59.10	1340	1353	1300	1742	938	1340	1318.75	1.65	-22433	1388	1363	1344	1319	1300	1376	1332	1006	402	500	990	1	1	201173933	2694	13.26	0.64	12	0.18	101.00	2105.00	1942	20231222	-31.05	1000	20240805	33.90	1875	-28.59	20240104	1000	33.90	20240805	1942	-31.05	20231222	1000	33.90	20240805	1.81	N	012030	500	1005 억	3325804	N	N	0	N	N
83	20241115	150303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1342	2	2	0.15	466184820	353600	57.82	1340	1353	1300	1742	938	1340	1318.40	1.65	-21162	1388	1363	1344	1319	1300	1376	1332	1006	402	500	990	1	1	201173933	2700	13.29	0.64	12	0.18	101.00	2105.00	1942	20231222	-30.90	1000	20240805	34.20	1875	-28.43	20240104	1000	34.20	20240805	1942	-30.90	20231222	1000	34.20	20240805	1.81	N	012030	500	1005 억	3325804	N	N	0	N	N
84	20241115	140301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1341	1	2	0.07	426621428	324194	53.01	1340	1351	1300	1742	938	1340	1315.94	1.65	-6429	1388	1363	1344	1319	1300	1376	1332	1006	402	500	990	1	1	201173933	2698	13.28	0.64	12	0.16	101.00	2105.00	1942	20231222	-30.95	1000	20240805	34.10	1875	-28.48	20240104	1000	34.10	20240805	1942	-30.95	20231222	1000	34.10	20240805	1.81	N	012030	500	1005 억	3325804	N	N	0	N	N
85	20241115	130300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1329	-11	5	-0.82	385615015	293460	47.99	1340	1351	1300	1742	938	1340	1314.03	1.65	922	1388	1363	1344	1319	1300	1376	1332	1006	402	500	990	1	1	201173933	2674	13.16	0.63	12	0.15	101.00	2105.00	1942	20231222	-31.57	1000	20240805	32.90	1875	-29.12	20240104	1000	32.90	20240805	1942	-31.57	20231222	1000	32.90	20240805	1.81	N	012030	500	1005 억	3325804	N	N	0	N	N
86	20241115	120300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1319	-21	5	-1.57	339804478	258795	42.32	1340	1351	1300	1742	938	1340	1313.03	1.65	-6775	1388	1363	1344	1319	1300	1376	1332	1006	402	500	990	1	1	201173933	2653	13.06	0.63	12	0.13	101.00	2105.00	1942	20231222	-32.08	1000	20240805	31.90	1875	-29.65	20240104	1000	31.90	20240805	1942	-32.08	20231222	1000	31.90	20240805	1.81	N	012030	500	1005 억	3325804	N	N	0	N	N
87	20241115	110256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1314	-26	5	-1.94	307043199	233797	38.23	1340	1351	1300	1742	938	1340	1313.29	1.65	-6529	1388	1363	1344	1319	1300	1376	1332	1006	402	500	990	1	1	201173933	2643	13.01	0.62	12	0.12	101.00	2105.00	1942	20231222	-32.34	1000	20240805	31.40	1875	-29.92	20240104	1000	31.40	20240805	1942	-32.34	20231222	1000	31.40	20240805	1.81	N	012030	500	1005 억	3325804	N	N	0	N	N
88	20241115	100257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1309	-31	5	-2.31	193177235	146836	24.01	1340	1351	1300	1742	938	1340	1315.60	1.65	-2739	1388	1363	1344	1319	1300	1376	1332	1006	402	500	990	1	1	201173933	2633	12.96	0.62	12	0.07	101.00	2105.00	1942	20231222	-32.60	1000	20240805	30.90	1875	-30.19	20240104	1000	30.90	20240805	1942	-32.60	20231222	1000	30.90	20240805	1.81	N	012030	500	1005 억	3325804	N	N	0	N	N
89	20241115	090322	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1334	-6	5	-0.45	18475523	13815	2.26	1340	1351	1320	1742	938	1340	1337.35	1.65	-8048	1388	1363	1344	1319	1300	1376	1332	1006	402	500	990	1	1	201173933	2684	13.21	0.63	12	0.01	101.00	2105.00	1942	20231222	-31.31	1000	20240805	33.40	1875	-28.85	20240104	1000	33.40	20240805	1942	-31.31	20231222	1000	33.40	20240805	1.81	N	012030	500	1005 억	3325804	N	N	0	N	N
90	20241114	160253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1347	-12	5	-0.88	748241098	558164	77.52	1325	1369	1325	1766	952	1359	1340.54	1.67	-41212	1435	1397	1375	1337	1315	1386	1326	1006	407	500	1000	1	1	201173933	2710	13.34	0.64	12	0.28	101.00	2105.00	1942	20231222	-30.64	1000	20240805	34.70	1875	-28.16	20240104	1000	34.70	20240805	1942	-30.64	20231222	1000	34.70	20240805	1.84	N	012030	500	1005 억	3367264	N	N	0	N	N
91	20241114	150255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1343	-16	5	-1.18	686538944	512156	71.13	1325	1369	1325	1766	952	1359	1340.49	1.67	-47428	1435	1397	1375	1337	1315	1386	1326	1006	407	500	1000	1	1	201173933	2702	13.30	0.64	12	0.25	101.00	2105.00	1942	20231222	-30.84	1000	20240805	34.30	1875	-28.37	20240104	1000	34.30	20240805	1942	-30.84	20231222	1000	34.30	20240805	1.84	N	012030	500	1005 억	3367264	N	N	0	N	N
92	20241114	140253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1342	-17	5	-1.25	637026703	475258	66.00	1325	1369	1325	1766	952	1359	1340.38	1.67	-35612	1435	1397	1375	1337	1315	1386	1326	1006	407	500	1000	1	1	201173933	2700	13.29	0.64	12	0.24	101.00	2105.00	1942	20231222	-30.90	1000	20240805	34.20	1875	-28.43	20240104	1000	34.20	20240805	1942	-30.90	20231222	1000	34.20	20240805	1.84	N	012030	500	1005 억	3367264	N	N	0	N	N
93	20241114	130253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1341	-18	5	-1.32	517362078	386112	53.62	1325	1369	1325	1766	952	1359	1339.93	1.67	-22036	1435	1397	1375	1337	1315	1386	1326	1006	407	500	1000	1	1	201173933	2698	13.28	0.64	12	0.19	101.00	2105.00	1942	20231222	-30.95	1000	20240805	34.10	1875	-28.48	20240104	1000	34.10	20240805	1942	-30.95	20231222	1000	34.10	20240805	1.84	N	012030	500	1005 억	3367264	N	N	0	N	N
94	20241114	120252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1336	-23	5	-1.69	421790980	314613	43.69	1325	1369	1325	1766	952	1359	1340.67	1.67	-37734	1435	1397	1375	1337	1315	1386	1326	1006	407	500	1000	1	1	201173933	2688	13.23	0.63	12	0.16	101.00	2105.00	1942	20231222	-31.20	1000	20240805	33.60	1875	-28.75	20240104	1000	33.60	20240805	1942	-31.20	20231222	1000	33.60	20240805	1.84	N	012030	500	1005 억	3367264	N	N	0	N	N
95	20241114	110255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1342	-17	5	-1.25	321946542	239797	33.30	1325	1369	1325	1766	952	1359	1342.58	1.67	-17348	1435	1397	1375	1337	1315	1386	1326	1006	407	500	1000	1	1	201173933	2700	13.29	0.64	12	0.12	101.00	2105.00	1942	20231222	-30.90	1000	20240805	34.20	1875	-28.43	20240104	1000	34.20	20240805	1942	-30.90	20231222	1000	34.20	20240805	1.84	N	012030	500	1005 억	3367264	N	N	0	N	N
96	20241114	100302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1337	-22	5	-1.62	58865379	44166	6.13	1325	1350	1325	1766	952	1359	1332.82	1.67	9544	1435	1397	1375	1337	1315	1386	1326	1006	407	500	1000	1	1	201173933	2690	13.24	0.64	12	0.02	101.00	2105.00	1942	20231222	-31.15	1000	20240805	33.70	1875	-28.69	20240104	1000	33.70	20240805	1942	-31.15	20231222	1000	33.70	20240805	1.84	N	012030	500	1005 억	3367264	N	N	0	N	N
97	20241114	090251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1359	0	3	0.00	0	0	0.00	0	0	0	1766	952	1359	0.00	1.67	0	1435	1397	1375	1337	1315	1386	1326	1006	407	500	1000	1	1	201173933	2734	13.46	0.65	12	0.00	101.00	2105.00	1942	20231222	-30.02	1000	20240805	35.90	1875	-27.52	20240104	1000	35.90	20240805	1942	-30.02	20231222	1000	35.90	20240805	1.84	N	012030	500	1005 억	3367264	N	N	0	N	N
98	20241112	160247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1415	-60	5	-4.07	1134389743	794871	110.05	1472	1475	1395	1917	1033	1475	1427.19	1.66	25140	1552	1513	1488	1449	1424	1501	1437	1006	442	500	1090	1	1	201173933	2847	14.01	0.67	12	0.40	101.00	2105.00	1942	20231222	-27.14	1000	20240805	41.50	1875	-24.53	20240104	1000	41.50	20240805	1942	-27.14	20231222	1000	41.50	20240805	1.86	N	012030	500	1005 억	3345431	N	N	0	N	N
99	20241112	150249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1407	-68	5	-4.61	1022565231	715482	99.06	1472	1475	1395	1917	1033	1475	1429.20	1.66	22883	1552	1513	1488	1449	1424	1501	1437	1006	442	500	1090	1	1	201173933	2831	13.93	0.67	12	0.36	101.00	2105.00	1942	20231222	-27.55	1000	20240805	40.70	1875	-24.96	20240104	1000	40.70	20240805	1942	-27.55	20231222	1000	40.70	20240805	1.86	N	012030	500	1005 억	3345431	N	N	0	N	N
100	20241112	140251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1423	-52	5	-3.53	723111844	502793	69.61	1472	1475	1413	1917	1033	1475	1438.19	1.66	-28180	1552	1513	1488	1449	1424	1501	1437	1006	442	500	1090	1	1	201173933	2863	14.09	0.68	12	0.25	101.00	2105.00	1942	20231222	-26.73	1000	20240805	42.30	1875	-24.11	20240104	1000	42.30	20240805	1942	-26.73	20231222	1000	42.30	20240805	1.86	N	012030	500	1005 억	3345431	N	N	0	N	N
101	20241112	130248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1436	-39	5	-2.64	555393670	385097	53.32	1472	1475	1430	1917	1033	1475	1442.22	1.66	-23051	1552	1513	1488	1449	1424	1501	1437	1006	442	500	1090	1	1	201173933	2889	14.22	0.68	12	0.19	101.00	2105.00	1942	20231222	-26.06	1000	20240805	43.60	1875	-23.41	20240104	1000	43.60	20240805	1942	-26.06	20231222	1000	43.60	20240805	1.86	N	012030	500	1005 억	3345431	N	N	0	N	N
102	20241112	120250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1443	-32	5	-2.17	489427017	339210	46.96	1472	1475	1430	1917	1033	1475	1442.84	1.66	-27995	1552	1513	1488	1449	1424	1501	1437	1006	442	500	1090	1	1	201173933	2903	14.29	0.69	12	0.17	101.00	2105.00	1942	20231222	-25.70	1000	20240805	44.30	1875	-23.04	20240104	1000	44.30	20240805	1942	-25.70	20231222	1000	44.30	20240805	1.86	N	012030	500	1005 억	3345431	N	N	0	N	N
103	20241112	110248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1444	-31	5	-2.10	424842824	294392	40.76	1472	1475	1430	1917	1033	1475	1443.12	1.66	-29002	1552	1513	1488	1449	1424	1501	1437	1006	442	500	1090	1	1	201173933	2905	14.30	0.69	12	0.15	101.00	2105.00	1942	20231222	-25.64	1000	20240805	44.40	1875	-22.99	20240104	1000	44.40	20240805	1942	-25.64	20231222	1000	44.40	20240805	1.86	N	012030	500	1005 억	3345431	N	N	0	N	N
104	20241112	100248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1442	-33	5	-2.24	341240179	236600	32.76	1472	1475	1430	1917	1033	1475	1442.27	1.66	-41143	1552	1513	1488	1449	1424	1501	1437	1006	442	500	1090	1	1	201173933	2901	14.28	0.69	12	0.12	101.00	2105.00	1942	20231222	-25.75	1000	20240805	44.20	1875	-23.09	20240104	1000	44.20	20240805	1942	-25.75	20231222	1000	44.20	20240805	1.86	N	012030	500	1005 억	3345431	N	N	0	N	N
105	20241112	090248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1461	-14	5	-0.95	6362899	4325	0.60	1472	1474	1460	1917	1033	1475	1471.19	1.66	-2171	1552	1513	1488	1449	1424	1501	1437	1006	442	500	1090	1	1	201173933	2939	14.47	0.69	12	0.00	101.00	2105.00	1942	20231222	-24.77	1000	20240805	46.10	1875	-22.08	20240104	1000	46.10	20240805	1942	-24.77	20231222	1000	46.10	20240805	1.86	N	012030	500	1005 억	3345431	N	N	0	N	N
106	20241111	160245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1475	-59	5	-3.85	1068469651	721889	222.15	1526	1527	1463	1994	1074	1534	1480.10	1.62	96635	1600	1566	1547	1513	1494	1557	1504	1006	460	500	1130	1	1	201173933	2967	14.60	0.70	12	0.36	101.00	2105.00	1942	20231222	-24.05	1000	20240805	47.50	1875	-21.33	20240104	1000	47.50	20240805	1942	-24.05	20231222	1000	47.50	20240805	1.86	N	012030	500	1005 억	3250630	N	N	38	N	N
107	20241111	150255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1466	-68	5	-4.43	986724403	666253	205.03	1526	1527	1463	1994	1074	1534	1481.01	1.62	85244	1600	1566	1547	1513	1494	1557	1504	1006	460	500	1130	1	1	201173933	2949	14.51	0.70	12	0.33	101.00	2105.00	1942	20231222	-24.51	1000	20240805	46.60	1875	-21.81	20240104	1000	46.60	20240805	1942	-24.51	20231222	1000	46.60	20240805	1.86	N	012030	500	1005 억	3250630	N	N	38	N	N
108	20241111	140248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1469	-65	5	-4.24	884265417	596401	183.53	1526	1527	1464	1994	1074	1534	1482.67	1.62	70135	1600	1566	1547	1513	1494	1557	1504	1006	460	500	1130	1	1	201173933	2955	14.54	0.70	12	0.30	101.00	2105.00	1942	20231222	-24.36	1000	20240805	46.90	1875	-21.65	20240104	1000	46.90	20240805	1942	-24.36	20231222	1000	46.90	20240805	1.86	N	012030	500	1005 억	3250630	N	N	38	N	N
109	20241111	130248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1472	-62	5	-4.04	819246025	552184	169.93	1526	1527	1464	1994	1074	1534	1483.65	1.62	56236	1600	1566	1547	1513	1494	1557	1504	1006	460	500	1130	1	1	201173933	2961	14.57	0.70	12	0.27	101.00	2105.00	1942	20231222	-24.20	1000	20240805	47.20	1875	-21.49	20240104	1000	47.20	20240805	1942	-24.20	20231222	1000	47.20	20240805	1.86	N	012030	500	1005 억	3250630	N	N	38	N	N
110	20241111	120247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1467	-67	5	-4.37	756658777	509515	156.80	1526	1527	1465	1994	1074	1534	1485.06	1.62	42481	1600	1566	1547	1513	1494	1557	1504	1006	460	500	1130	1	1	201173933	2951	14.52	0.70	12	0.25	101.00	2105.00	1942	20231222	-24.46	1000	20240805	46.70	1875	-21.76	20240104	1000	46.70	20240805	1942	-24.46	20231222	1000	46.70	20240805	1.86	N	012030	500	1005 억	3250630	N	N	38	N	N
111	20241111	110247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1466	-68	5	-4.43	626907085	421001	129.56	1526	1527	1465	1994	1074	1534	1489.09	1.62	16380	1600	1566	1547	1513	1494	1557	1504	1006	460	500	1130	1	1	201173933	2949	14.51	0.70	12	0.21	101.00	2105.00	1942	20231222	-24.51	1000	20240805	46.60	1875	-21.81	20240104	1000	46.60	20240805	1942	-24.51	20231222	1000	46.60	20240805	1.86	N	012030	500	1005 억	3250630	N	N	38	N	N
112	20241111	100245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1482	-52	5	-3.39	385414522	257381	79.20	1526	1527	1481	1994	1074	1534	1497.45	1.62	22886	1600	1566	1547	1513	1494	1557	1504	1006	460	500	1130	1	1	201173933	2981	14.67	0.70	12	0.13	101.00	2105.00	1942	20231222	-23.69	1000	20240805	48.20	1875	-20.96	20240104	1000	48.20	20240805	1942	-23.69	20231222	1000	48.20	20240805	1.86	N	012030	500	1005 억	3250630	N	N	38	N	N
113	20241111	090245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1520	-14	5	-0.91	34667322	22762	7.00	1526	1527	1510	1994	1074	1534	1523.03	1.62	-15298	1600	1566	1547	1513	1494	1557	1504	1006	460	500	1130	1	1	201173933	3058	15.05	0.72	12	0.01	101.00	2105.00	1942	20231222	-21.73	1000	20240805	52.00	1875	-18.93	20240104	1000	52.00	20240805	1942	-21.73	20231222	1000	52.00	20240805	1.86	N	012030	500	1005 억	3250630	N	N	38	N	N
114	20241108	160243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1534	-20	5	-1.29	500240052	322792	76.09	1554	1581	1528	2020	1088	1554	1549.75	1.67	-109692	1616	1584	1556	1524	1496	1571	1511	1006	466	500	1140	1	1	201173933	3086	15.19	0.73	12	0.16	101.00	2105.00	1942	20231222	-21.01	1000	20240805	53.40	1875	-18.19	20240104	1000	53.40	20240805	1942	-21.01	20231222	1000	53.40	20240805	1.86	N	012030	500	1005 억	3360579	N	N	38	N	N
115	20241108	150248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1540	-14	5	-0.90	417325947	268704	63.34	1554	1581	1535	2020	1088	1554	1553.11	1.67	-91044	1616	1584	1556	1524	1496	1571	1511	1006	466	500	1140	1	1	201173933	3098	15.25	0.73	12	0.13	101.00	2105.00	1942	20231222	-20.70	1000	20240805	54.00	1875	-17.87	20240104	1000	54.00	20240805	1942	-20.70	20231222	1000	54.00	20240805	1.86	N	012030	500	1005 억	3360579	N	N	17	N	N
116	20241108	140247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1540	-14	5	-0.90	326854967	209908	49.48	1554	1581	1540	2020	1088	1554	1557.13	1.67	-50431	1616	1584	1556	1524	1496	1571	1511	1006	466	500	1140	1	1	201173933	3098	15.25	0.73	12	0.10	101.00	2105.00	1942	20231222	-20.70	1000	20240805	54.00	1875	-17.87	20240104	1000	54.00	20240805	1942	-20.70	20231222	1000	54.00	20240805	1.86	N	012030	500	1005 억	3360579	N	N	17	N	N
117	20241108	130246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	-6	5	-0.39	266026518	170554	40.20	1554	1581	1546	2020	1088	1554	1559.78	1.67	-31761	1616	1584	1556	1524	1496	1571	1511	1006	466	500	1140	1	1	201173933	3114	15.33	0.74	12	0.08	101.00	2105.00	1942	20231222	-20.29	1000	20240805	54.80	1875	-17.44	20240104	1000	54.80	20240805	1942	-20.29	20231222	1000	54.80	20240805	1.86	N	012030	500	1005 억	3360579	N	N	17	N	N
118	20241108	120248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	-6	5	-0.39	255363527	163672	38.58	1554	1581	1546	2020	1088	1554	1560.22	1.67	-28825	1616	1584	1556	1524	1496	1571	1511	1006	466	500	1140	1	1	201173933	3114	15.33	0.74	12	0.08	101.00	2105.00	1942	20231222	-20.29	1000	20240805	54.80	1875	-17.44	20240104	1000	54.80	20240805	1942	-20.29	20231222	1000	54.80	20240805	1.86	N	012030	500	1005 억	3360579	N	N	17	N	N
119	20241108	110248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1552	-2	5	-0.13	219869933	140760	33.18	1554	1581	1548	2020	1088	1554	1562.02	1.67	-29164	1616	1584	1556	1524	1496	1571	1511	1006	466	500	1140	1	1	201173933	3122	15.37	0.74	12	0.07	101.00	2105.00	1942	20231222	-20.08	1000	20240805	55.20	1875	-17.23	20240104	1000	55.20	20240805	1942	-20.08	20231222	1000	55.20	20240805	1.86	N	012030	500	1005 억	3360579	N	N	17	N	N
120	20241108	100248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1564	10	2	0.64	152684935	97506	22.98	1554	1581	1550	2020	1088	1554	1565.90	1.67	-11316	1616	1584	1556	1524	1496	1571	1511	1006	466	500	1140	1	1	201173933	3146	15.49	0.74	12	0.05	101.00	2105.00	1942	20231222	-19.46	1000	20240805	56.40	1875	-16.59	20240104	1000	56.40	20240805	1942	-19.46	20231222	1000	56.40	20240805	1.86	N	012030	500	1005 억	3360579	N	N	17	N	N
121	20241108	090245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1550	-4	5	-0.26	214039	138	0.03	1554	1554	1550	2020	1088	1554	1551.01	1.67	67	1616	1584	1556	1524	1496	1571	1511	1006	466	500	1140	1	1	201173933	3118	15.35	0.74	12	0.00	101.00	2105.00	1942	20231222	-20.19	1000	20240805	55.00	1875	-17.33	20240104	1000	55.00	20240805	1942	-20.19	20231222	1000	55.00	20240805	1.86	N	012030	500	1005 억	3360579	N	N	17	N	N
122	20241107	160245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1554	-8	5	-0.51	653977418	424213	97.10	1560	1588	1528	2030	1094	1562	1541.62	1.70	-51395	1610	1586	1568	1544	1526	1577	1535	1006	468	500	1150	1	1	201173933	3126	15.39	0.74	12	0.21	101.00	2105.00	1942	20231222	-19.98	1000	20240805	55.40	1875	-17.12	20240104	1000	55.40	20240805	1942	-19.98	20231222	1000	55.40	20240805	1.86	N	012030	500	1005 억	3414103	N	N	17	N	N
123	20241107	150245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1549	-13	5	-0.83	587608127	381220	87.26	1560	1588	1528	2030	1094	1562	1541.39	1.70	-46721	1610	1586	1568	1544	1526	1577	1535	1006	468	500	1150	1	1	201173933	3116	15.34	0.74	12	0.19	101.00	2105.00	1942	20231222	-20.24	1000	20240805	54.90	1875	-17.39	20240104	1000	54.90	20240805	1942	-20.24	20231222	1000	54.90	20240805	1.86	N	012030	500	1005 억	3414103	N	N	8	N	N
124	20241107	140248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1538	-24	5	-1.54	485567655	315219	72.15	1560	1588	1528	2030	1094	1562	1540.41	1.70	-68156	1610	1586	1568	1544	1526	1577	1535	1006	468	500	1150	1	1	201173933	3094	15.23	0.73	12	0.16	101.00	2105.00	1942	20231222	-20.80	1000	20240805	53.80	1875	-17.97	20240104	1000	53.80	20240805	1942	-20.80	20231222	1000	53.80	20240805	1.86	N	012030	500	1005 억	3414103	N	N	8	N	N
125	20241107	130248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1544	-18	5	-1.15	371128537	240777	55.11	1560	1588	1528	2030	1094	1562	1541.38	1.70	-32937	1610	1586	1568	1544	1526	1577	1535	1006	468	500	1150	1	1	201173933	3106	15.29	0.73	12	0.12	101.00	2105.00	1942	20231222	-20.49	1000	20240805	54.40	1875	-17.65	20240104	1000	54.40	20240805	1942	-20.49	20231222	1000	54.40	20240805	1.86	N	012030	500	1005 억	3414103	N	N	8	N	N
126	20241107	120247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	-14	5	-0.90	314267405	203887	46.67	1560	1588	1528	2030	1094	1562	1541.38	1.70	-12292	1610	1586	1568	1544	1526	1577	1535	1006	468	500	1150	1	1	201173933	3114	15.33	0.74	12	0.10	101.00	2105.00	1942	20231222	-20.29	1000	20240805	54.80	1875	-17.44	20240104	1000	54.80	20240805	1942	-20.29	20231222	1000	54.80	20240805	1.86	N	012030	500	1005 억	3414103	N	N	8	N	N
127	20241107	110246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1540	-22	5	-1.41	260415011	168954	38.67	1560	1588	1528	2030	1094	1562	1541.34	1.70	-24799	1610	1586	1568	1544	1526	1577	1535	1006	468	500	1150	1	1	201173933	3098	15.25	0.73	12	0.08	101.00	2105.00	1942	20231222	-20.70	1000	20240805	54.00	1875	-17.87	20240104	1000	54.00	20240805	1942	-20.70	20231222	1000	54.00	20240805	1.86	N	012030	500	1005 억	3414103	N	N	8	N	N
128	20241107	100246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1539	-23	5	-1.47	130561239	84364	19.31	1560	1588	1536	2030	1094	1562	1547.59	1.70	-9452	1610	1586	1568	1544	1526	1577	1535	1006	468	500	1150	1	1	201173933	3096	15.24	0.73	12	0.04	101.00	2105.00	1942	20231222	-20.75	1000	20240805	53.90	1875	-17.92	20240104	1000	53.90	20240805	1942	-20.75	20231222	1000	53.90	20240805	1.86	N	012030	500	1005 억	3414103	N	N	8	N	N
129	20241107	090246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1560	-2	5	-0.13	9980390	6430	1.47	1560	1560	1536	2030	1094	1562	1552.16	1.70	141	1610	1586	1568	1544	1526	1577	1535	1006	468	500	1150	1	1	201173933	3138	15.45	0.74	12	0.00	101.00	2105.00	1942	20231222	-19.67	1000	20240805	56.00	1875	-16.80	20240104	1000	56.00	20240805	1942	-19.67	20231222	1000	56.00	20240805	1.86	N	012030	500	1005 억	3414103	N	N	8	N	N
130	20241106	160247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1562	-16	5	-1.01	680559962	434635	125.53	1570	1592	1550	2050	1105	1578	1565.82	1.69	22905	1624	1600	1571	1547	1518	1613	1560	1006	472	500	1160	1	1	201173933	3142	15.47	0.74	12	0.22	101.00	2105.00	1942	20231222	-19.57	1000	20240805	56.20	1875	-16.69	20240104	1000	56.20	20240805	1942	-19.57	20231222	1000	56.20	20240805	1.86	N	012030	500	1005 억	3393840	N	N	8	N	N
131	20241106	150253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1562	-16	5	-1.01	638118911	407468	117.68	1570	1592	1550	2050	1105	1578	1566.06	1.69	14322	1624	1600	1571	1547	1518	1613	1560	1006	472	500	1160	1	1	201173933	3142	15.47	0.74	12	0.20	101.00	2105.00	1942	20231222	-19.57	1000	20240805	56.20	1875	-16.69	20240104	1000	56.20	20240805	1942	-19.57	20231222	1000	56.20	20240805	1.86	N	012030	500	1005 억	3393840	N	N	11	N	N
132	20241106	140253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1561	-17	5	-1.08	577340652	368598	106.45	1570	1592	1550	2050	1105	1578	1566.32	1.69	-1453	1624	1600	1571	1547	1518	1613	1560	1006	472	500	1160	1	1	201173933	3140	15.46	0.74	12	0.18	101.00	2105.00	1942	20231222	-19.62	1000	20240805	56.10	1875	-16.75	20240104	1000	56.10	20240805	1942	-19.62	20231222	1000	56.10	20240805	1.86	N	012030	500	1005 억	3393840	N	N	11	N	N
133	20241106	130252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1568	-10	5	-0.63	384641712	244868	70.72	1570	1592	1557	2050	1105	1578	1570.81	1.69	-9851	1624	1600	1571	1547	1518	1613	1560	1006	472	500	1160	1	1	201173933	3154	15.52	0.74	12	0.12	101.00	2105.00	1942	20231222	-19.26	1000	20240805	56.80	1875	-16.37	20240104	1000	56.80	20240805	1942	-19.26	20231222	1000	56.80	20240805	1.86	N	012030	500	1005 억	3393840	N	N	11	N	N
134	20241106	120245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1586	8	2	0.51	327363478	208512	60.22	1570	1592	1557	2050	1105	1578	1570.00	1.69	2505	1624	1600	1571	1547	1518	1613	1560	1006	472	500	1160	1	1	201173933	3191	15.70	0.75	12	0.10	101.00	2105.00	1942	20231222	-18.33	1000	20240805	58.60	1875	-15.41	20240104	1000	58.60	20240805	1942	-18.33	20231222	1000	58.60	20240805	1.86	N	012030	500	1005 억	3393840	N	N	11	N	N
135	20241106	110249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1569	-9	5	-0.57	278202844	177347	51.22	1570	1592	1557	2050	1105	1578	1568.69	1.69	-1914	1624	1600	1571	1547	1518	1613	1560	1006	472	500	1160	1	1	201173933	3156	15.53	0.75	12	0.09	101.00	2105.00	1942	20231222	-19.21	1000	20240805	56.90	1875	-16.32	20240104	1000	56.90	20240805	1942	-19.21	20231222	1000	56.90	20240805	1.86	N	012030	500	1005 억	3393840	N	N	11	N	N
136	20241106	100248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1568	-10	5	-0.63	147006550	93656	27.05	1570	1592	1557	2050	1105	1578	1569.64	1.69	285	1624	1600	1571	1547	1518	1613	1560	1006	472	500	1160	1	1	201173933	3154	15.52	0.74	12	0.05	101.00	2105.00	1942	20231222	-19.26	1000	20240805	56.80	1875	-16.37	20240104	1000	56.80	20240805	1942	-19.26	20231222	1000	56.80	20240805	1.86	N	012030	500	1005 억	3393840	N	N	11	N	N
137	20241106	090247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1568	-10	5	-0.63	6581464	4192	1.21	1570	1578	1568	2050	1105	1578	1570.01	1.69	356	1624	1600	1571	1547	1518	1613	1560	1006	472	500	1160	1	1	201173933	3154	15.52	0.74	12	0.00	101.00	2105.00	1942	20231222	-19.26	1000	20240805	56.80	1875	-16.37	20240104	1000	56.80	20240805	1942	-19.26	20231222	1000	56.80	20240805	1.86	N	012030	500	1005 억	3393840	N	N	11	N	N
138	20241105	160243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1578	36	2	2.33	544195719	345854	84.38	1557	1595	1542	2000	1080	1542	1573.46	1.69	-1176	1588	1565	1548	1525	1508	1556	1516	1006	458	500	1140	1	1	201173933	3175	15.62	0.75	12	0.17	101.00	2105.00	1942	20231222	-18.74	1000	20240805	57.80	1875	-15.84	20240104	1000	57.80	20240805	1942	-18.74	20231222	1000	57.80	20240805	1.89	N	012030	500	1005 억	3408342	N	N	11	N	N
139	20241105	150248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1575	33	2	2.14	393160569	250658	61.16	1557	1588	1542	2000	1080	1542	1568.51	1.69	26755	1588	1565	1548	1525	1508	1556	1516	1006	458	500	1140	1	1	201173933	3168	15.59	0.75	12	0.12	101.00	2105.00	1942	20231222	-18.90	1000	20240805	57.50	1875	-16.00	20240104	1000	57.50	20240805	1942	-18.90	20231222	1000	57.50	20240805	1.89	N	012030	500	1005 억	3408342	N	N	7	N	N
140	20241105	140244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1578	36	2	2.33	366544994	233735	57.03	1557	1588	1542	2000	1080	1542	1568.21	1.69	25313	1588	1565	1548	1525	1508	1556	1516	1006	458	500	1140	1	1	201173933	3175	15.62	0.75	12	0.12	101.00	2105.00	1942	20231222	-18.74	1000	20240805	57.80	1875	-15.84	20240104	1000	57.80	20240805	1942	-18.74	20231222	1000	57.80	20240805	1.89	N	012030	500	1005 억	3408342	N	N	7	N	N
141	20241105	130245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1575	33	2	2.14	337195800	215119	52.48	1557	1588	1542	2000	1080	1542	1567.48	1.69	25865	1588	1565	1548	1525	1508	1556	1516	1006	458	500	1140	1	1	201173933	3168	15.59	0.75	12	0.11	101.00	2105.00	1942	20231222	-18.90	1000	20240805	57.50	1875	-16.00	20240104	1000	57.50	20240805	1942	-18.90	20231222	1000	57.50	20240805	1.89	N	012030	500	1005 억	3408342	N	N	7	N	N
142	20241105	120245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1579	37	2	2.40	300580872	191786	46.79	1557	1588	1542	2000	1080	1542	1567.27	1.69	26632	1588	1565	1548	1525	1508	1556	1516	1006	458	500	1140	1	1	201173933	3177	15.63	0.75	12	0.10	101.00	2105.00	1942	20231222	-18.69	1000	20240805	57.90	1875	-15.79	20240104	1000	57.90	20240805	1942	-18.69	20231222	1000	57.90	20240805	1.89	N	012030	500	1005 억	3408342	N	N	7	N	N
143	20241105	110240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1588	46	2	2.98	255812480	163404	39.87	1557	1588	1542	2000	1080	1542	1565.52	1.69	20689	1588	1565	1548	1525	1508	1556	1516	1006	458	500	1140	1	1	201173933	3195	15.72	0.75	12	0.08	101.00	2105.00	1942	20231222	-18.23	1000	20240805	58.80	1875	-15.31	20240104	1000	58.80	20240805	1942	-18.23	20231222	1000	58.80	20240805	1.89	N	012030	500	1005 억	3408342	N	N	7	N	N
144	20241105	100243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1568	26	2	1.69	80070760	51612	12.59	1557	1568	1542	2000	1080	1542	1551.40	1.69	6481	1588	1565	1548	1525	1508	1556	1516	1006	458	500	1140	1	1	201173933	3154	15.52	0.74	12	0.03	101.00	2105.00	1942	20231222	-19.26	1000	20240805	56.80	1875	-16.37	20240104	1000	56.80	20240805	1942	-19.26	20231222	1000	56.80	20240805	1.89	N	012030	500	1005 억	3408342	N	N	7	N	N
145	20241105	090241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1545	3	2	0.19	12468899	8021	1.96	1557	1557	1545	2000	1080	1542	1554.53	1.69	-3427	1588	1565	1548	1525	1508	1556	1516	1006	458	500	1140	1	1	201173933	3108	15.30	0.73	12	0.00	101.00	2105.00	1942	20231222	-20.44	1000	20240805	54.50	1875	-17.60	20240104	1000	54.50	20240805	1942	-20.44	20231222	1000	54.50	20240805	1.89	N	012030	500	1005 억	3408342	N	N	7	N	N
146	20241104	160242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1542	-20	5	-1.28	630676358	407702	63.82	1562	1571	1531	2030	1094	1562	1546.91	1.70	-5667	1628	1594	1566	1532	1504	1581	1519	1006	468	500	1150	1	1	201173933	3102	15.27	0.73	12	0.20	101.00	2105.00	1942	20231222	-20.60	1000	20240805	54.20	1875	-17.76	20240104	1000	54.20	20240805	1942	-20.60	20231222	1000	54.20	20240805	1.89	N	012030	500	1005 억	3413550	N	N	7	N	N
147	20241104	150247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1545	-17	5	-1.09	577439959	373197	58.42	1562	1571	1531	2030	1094	1562	1547.28	1.70	-4364	1628	1594	1566	1532	1504	1581	1519	1006	468	500	1150	1	1	201173933	3108	15.30	0.73	12	0.19	101.00	2105.00	1942	20231222	-20.44	1000	20240805	54.50	1875	-17.60	20240104	1000	54.50	20240805	1942	-20.44	20231222	1000	54.50	20240805	1.89	N	012030	500	1005 억	3413550	N	N	0	N	N
148	20241104	140242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1546	-16	5	-1.02	478004254	308751	48.33	1562	1571	1531	2030	1094	1562	1548.19	1.70	3180	1628	1594	1566	1532	1504	1581	1519	1006	468	500	1150	1	1	201173933	3110	15.31	0.73	12	0.15	101.00	2105.00	1942	20231222	-20.39	1000	20240805	54.60	1875	-17.55	20240104	1000	54.60	20240805	1942	-20.39	20231222	1000	54.60	20240805	1.89	N	012030	500	1005 억	3413550	N	N	0	N	N
149	20241104	130216	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1554	-8	5	-0.51	400646551	258604	40.48	1562	1571	1531	2030	1094	1562	1549.27	1.70	774	1628	1594	1566	1532	1504	1581	1519	1006	468	500	1150	1	1	201173933	3126	15.39	0.74	12	0.13	101.00	2105.00	1942	20231222	-19.98	1000	20240805	55.40	1875	-17.12	20240104	1000	55.40	20240805	1942	-19.98	20231222	1000	55.40	20240805	1.89	N	012030	500	1005 억	3413550	N	N	0	N	N
150	20241104	120238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1558	-4	5	-0.26	349229811	225412	35.29	1562	1571	1531	2030	1094	1562	1549.30	1.70	5955	1628	1594	1566	1532	1504	1581	1519	1006	468	500	1150	1	1	201173933	3134	15.43	0.74	12	0.11	101.00	2105.00	1942	20231222	-19.77	1000	20240805	55.80	1875	-16.91	20240104	1000	55.80	20240805	1942	-19.77	20231222	1000	55.80	20240805	1.89	N	012030	500	1005 억	3413550	N	N	0	N	N
151	20241104	110238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1560	-2	5	-0.13	309274952	199779	31.27	1562	1565	1531	2030	1094	1562	1548.09	1.70	18113	1628	1594	1566	1532	1504	1581	1519	1006	468	500	1150	1	1	201173933	3138	15.45	0.74	12	0.10	101.00	2105.00	1942	20231222	-19.67	1000	20240805	56.00	1875	-16.80	20240104	1000	56.00	20240805	1942	-19.67	20231222	1000	56.00	20240805	1.89	N	012030	500	1005 억	3413550	N	N	0	N	N
152	20241104	100237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	-14	5	-0.90	245687219	158873	24.87	1562	1565	1531	2030	1094	1562	1546.44	1.70	17221	1628	1594	1566	1532	1504	1581	1519	1006	468	500	1150	1	1	201173933	3114	15.33	0.74	12	0.08	101.00	2105.00	1942	20231222	-20.29	1000	20240805	54.80	1875	-17.44	20240104	1000	54.80	20240805	1942	-20.29	20231222	1000	54.80	20240805	1.89	N	012030	500	1005 억	3413550	N	N	0	N	N
153	20241104	090237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1560	-2	5	-0.13	3815932	2445	0.38	1562	1562	1560	2030	1094	1562	1560.71	1.70	-787	1628	1594	1566	1532	1504	1581	1519	1006	468	500	1150	1	1	201173933	3138	15.45	0.74	12	0.00	101.00	2105.00	1942	20231222	-19.67	1000	20240805	56.00	1875	-16.80	20240104	1000	56.00	20240805	1942	-19.67	20231222	1000	56.00	20240805	1.89	N	012030	500	1005 억	3413550	N	N	0	N	N
154	20241101	160231	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1562	-44	5	-2.74	986826990	632757	124.71	1600	1600	1538	2085	1125	1606	1559.56	1.76	-130705	1667	1636	1618	1587	1569	1627	1578	1006	479	500	1180	1	1	201173933	3142	15.47	0.74	12	0.31	101.00	2105.00	1942	20231222	-19.57	1000	20240805	56.20	1875	-16.69	20240104	1000	56.20	20240805	1942	-19.57	20231222	1000	56.20	20240805	1.87	N	012030	500	1005 억	3541959	N	N	0	N	N
155	20241101	150237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1562	-44	5	-2.74	903787285	579598	114.23	1600	1600	1538	2085	1125	1606	1559.33	1.76	-142004	1667	1636	1618	1587	1569	1627	1578	1006	479	500	1180	1	1	201173933	3142	15.47	0.74	12	0.29	101.00	2105.00	1942	20231222	-19.57	1000	20240805	56.20	1875	-16.69	20240104	1000	56.20	20240805	1942	-19.57	20231222	1000	56.20	20240805	1.87	N	012030	500	1005 억	3541959	N	N	0	N	N
156	20241101	140232	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1557	-49	5	-3.05	818444372	524678	103.41	1600	1600	1538	2085	1125	1606	1559.90	1.76	-166574	1667	1636	1618	1587	1569	1627	1578	1006	479	500	1180	1	1	201173933	3132	15.42	0.74	12	0.26	101.00	2105.00	1942	20231222	-19.82	1000	20240805	55.70	1875	-16.96	20240104	1000	55.70	20240805	1942	-19.82	20231222	1000	55.70	20240805	1.87	N	012030	500	1005 억	3541959	N	N	0	N	N
157	20241101	130252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1545	-61	5	-3.80	717978485	459846	90.63	1600	1600	1538	2085	1125	1606	1561.34	1.76	-141446	1667	1636	1618	1587	1569	1627	1578	1006	479	500	1180	1	1	201173933	3108	15.30	0.73	12	0.23	101.00	2105.00	1942	20231222	-20.44	1000	20240805	54.50	1875	-17.60	20240104	1000	54.50	20240805	1942	-20.44	20231222	1000	54.50	20240805	1.87	N	012030	500	1005 억	3541959	N	N	0	N	N
158	20241101	120253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1550	-56	5	-3.49	574980561	367211	72.37	1600	1600	1549	2085	1125	1606	1565.80	1.76	-128655	1667	1636	1618	1587	1569	1627	1578	1006	479	500	1180	1	1	201173933	3118	15.35	0.74	12	0.18	101.00	2105.00	1942	20231222	-20.19	1000	20240805	55.00	1875	-17.33	20240104	1000	55.00	20240805	1942	-20.19	20231222	1000	55.00	20240805	1.87	N	012030	500	1005 억	3541959	N	N	0	N	N
159	20241101	110251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1558	-48	5	-2.99	398268809	253528	49.97	1600	1600	1556	2085	1125	1606	1570.91	1.76	-88645	1667	1636	1618	1587	1569	1627	1578	1006	479	500	1180	1	1	201173933	3134	15.43	0.74	12	0.13	101.00	2105.00	1942	20231222	-19.77	1000	20240805	55.80	1875	-16.91	20240104	1000	55.80	20240805	1942	-19.77	20231222	1000	55.80	20240805	1.87	N	012030	500	1005 억	3541959	N	N	0	N	N
160	20241101	100252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1563	-43	5	-2.68	274422218	174130	34.32	1600	1600	1557	2085	1125	1606	1575.96	1.76	-73695	1667	1636	1618	1587	1569	1627	1578	1006	479	500	1180	1	1	201173933	3144	15.48	0.74	12	0.09	101.00	2105.00	1942	20231222	-19.52	1000	20240805	56.30	1875	-16.64	20240104	1000	56.30	20240805	1942	-19.52	20231222	1000	56.30	20240805	1.87	N	012030	500	1005 억	3541959	N	N	0	N	N
161	20241101	090251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1593	-13	5	-0.81	19438299	12177	2.40	1600	1600	1592	2085	1125	1606	1596.30	1.76	-7916	1667	1636	1618	1587	1569	1627	1578	1006	479	500	1180	1	1	201173933	3205	15.77	0.76	12	0.01	101.00	2105.00	1942	20231222	-17.97	1000	20240805	59.30	1875	-15.04	20240104	1000	59.30	20240805	1942	-17.97	20231222	1000	59.30	20240805	1.87	N	012030	500	1005 억	3541959	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History