KissMeData/019680/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20241129	160350	54	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-110	5	-4.38	35633910	14639	13.78	2510	2510	2385	3260	1760	2510	2434.18	1.85	-4323	2613	2561	2473	2421	2333	2517	2377	424	750	500	1800	5	1	84702850	2033	-2.66	0.59	12	0.02	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.07	N	019680	500	423 억	1564326	N	N	7	N	01	N
3	20241129	150354	54	100.00	KOSPI	서비스업	N	N	N	N	N	2440	-70	5	-2.79	31915040	13093	12.33	2510	2510	2385	3260	1760	2510	2437.57	1.85	-4444	2613	2561	2473	2421	2333	2517	2377	424	750	500	1800	5	1	84702850	2067	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.29	1900	20240806	28.42	3140	-22.29	20240103	1900	28.42	20240806	3140	-22.29	20240103	1900	28.42	20240806	0.07	N	019680	500	423 억	1564326	N	N	7	N	01	N
4	20241129	140352	54	100.00	KOSPI	서비스업	N	N	N	N	N	2440	-70	5	-2.79	25981995	10648	10.03	2510	2510	2385	3260	1760	2510	2440.08	1.85	-3938	2613	2561	2473	2421	2333	2517	2377	424	750	500	1800	5	1	84702850	2067	-2.71	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.29	1900	20240806	28.42	3140	-22.29	20240103	1900	28.42	20240806	3140	-22.29	20240103	1900	28.42	20240806	0.07	N	019680	500	423 억	1564326	N	N	7	N	01	N
5	20241129	130354	54	100.00	KOSPI	서비스업	N	N	N	N	N	2445	-65	5	-2.59	25225345	10338	9.73	2510	2510	2385	3260	1760	2510	2440.06	1.85	-3743	2613	2561	2473	2421	2333	2517	2377	424	750	500	1800	5	1	84702850	2071	-2.71	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.13	1900	20240806	28.68	3140	-22.13	20240103	1900	28.68	20240806	3140	-22.13	20240103	1900	28.68	20240806	0.07	N	019680	500	423 억	1564326	N	N	7	N	01	N
6	20241129	120355	54	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-85	5	-3.39	22757780	9324	8.78	2510	2510	2385	3260	1760	2510	2440.77	1.85	-3495	2613	2561	2473	2421	2333	2517	2377	424	750	500	1800	5	1	84702850	2054	-2.69	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.07	N	019680	500	423 억	1564326	N	N	7	N	01	N
7	20241129	110354	54	100.00	KOSPI	서비스업	N	N	N	N	N	2445	-65	5	-2.59	16325285	6675	6.29	2510	2510	2385	3260	1760	2510	2445.74	1.85	-2119	2613	2561	2473	2421	2333	2517	2377	424	750	500	1800	5	1	84702850	2071	-2.71	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.13	1900	20240806	28.68	3140	-22.13	20240103	1900	28.68	20240806	3140	-22.13	20240103	1900	28.68	20240806	0.07	N	019680	500	423 억	1564326	N	N	7	N	01	N
8	20241129	100354	54	100.00	KOSPI	서비스업	N	N	N	N	N	2430	-80	5	-3.19	13439500	5486	5.17	2510	2510	2385	3260	1760	2510	2449.78	1.85	-1295	2613	2561	2473	2421	2333	2517	2377	424	750	500	1800	5	1	84702850	2058	-2.70	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.07	N	019680	500	423 억	1564326	N	N	7	N	01	N
9	20241129	090353	54	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-10	5	-0.40	5132800	2045	1.93	2510	2510	2500	3260	1760	2510	2509.93	1.85	-319	2613	2561	2473	2421	2333	2517	2377	424	750	500	1800	5	1	84702850	2118	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	3140	-20.38	20240103	1900	31.58	20240806	3140	-20.38	20240103	1900	31.58	20240806	0.07	N	019680	500	423 억	1564326	N	N	7	N	01	N
10	20241128	160349	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-30	5	-1.18	261284180	106196	287.07	2515	2525	2385	3300	1780	2540	2460.39	1.85	-12661	2580	2560	2530	2510	2480	2570	2520	424	760	500	1820	5	1	84702850	2126	-2.79	0.61	12	0.13	-901.00	4090.00	3140	20240103	-20.06	1900	20240806	32.11	3140	-20.06	20240103	1900	32.11	20240806	3140	-20.06	20240103	1900	32.11	20240806	0.06	N	019680	500	423 억	1565150	N	N	7	N	00	N
11	20241128	150357	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-130	5	-5.12	235617110	95761	258.86	2515	2525	2400	3300	1780	2540	2460.47	1.85	-15075	2580	2560	2530	2510	2480	2570	2520	424	760	500	1820	5	1	84702850	2041	-2.67	0.59	12	0.11	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.06	N	019680	500	423 억	1565150	N	N	54	N	00	N
12	20241128	140358	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-120	5	-4.72	193796130	78419	211.98	2515	2525	2420	3300	1780	2540	2471.29	1.85	-11675	2580	2560	2530	2510	2480	2570	2520	424	760	500	1820	5	1	84702850	2050	-2.69	0.59	12	0.09	-901.00	4090.00	3140	20240103	-22.93	1900	20240806	27.37	3140	-22.93	20240103	1900	27.37	20240806	3140	-22.93	20240103	1900	27.37	20240806	0.06	N	019680	500	423 억	1565150	N	N	54	N	00	N
13	20241128	130354	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-60	5	-2.36	85501955	34346	92.84	2515	2525	2470	3300	1780	2540	2489.43	1.85	-3152	2580	2560	2530	2510	2480	2570	2520	424	760	500	1820	5	1	84702850	2101	-2.75	0.61	12	0.04	-901.00	4090.00	3140	20240103	-21.02	1900	20240806	30.53	3140	-21.02	20240103	1900	30.53	20240806	3140	-21.02	20240103	1900	30.53	20240806	0.06	N	019680	500	423 억	1565150	N	N	54	N	00	N
14	20241128	120357	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-60	5	-2.36	65748775	26399	71.36	2515	2525	2470	3300	1780	2540	2490.58	1.85	-311	2580	2560	2530	2510	2480	2570	2520	424	760	500	1820	5	1	84702850	2101	-2.75	0.61	12	0.03	-901.00	4090.00	3140	20240103	-21.02	1900	20240806	30.53	3140	-21.02	20240103	1900	30.53	20240806	3140	-21.02	20240103	1900	30.53	20240806	0.06	N	019680	500	423 억	1565150	N	N	54	N	00	N
15	20241128	110400	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-55	5	-2.17	31004415	12469	33.71	2515	2520	2475	3300	1780	2540	2486.52	1.85	2537	2580	2560	2530	2510	2480	2570	2520	424	760	500	1820	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	1900	20240806	30.79	3140	-20.86	20240103	1900	30.79	20240806	3140	-20.86	20240103	1900	30.79	20240806	0.06	N	019680	500	423 억	1565150	N	N	54	N	00	N
16	20241128	100357	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-40	5	-1.57	21887045	8807	23.81	2515	2520	2475	3300	1780	2540	2485.19	1.85	3736	2580	2560	2530	2510	2480	2570	2520	424	760	500	1820	5	1	84702850	2118	-2.77	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	3140	-20.38	20240103	1900	31.58	20240806	3140	-20.38	20240103	1900	31.58	20240806	0.06	N	019680	500	423 억	1565150	N	N	54	N	00	N
17	20241128	090355	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-40	5	-1.57	529020	211	0.57	2515	2515	2500	3300	1780	2540	2507.20	1.85	37	2580	2560	2530	2510	2480	2570	2520	424	760	500	1820	5	1	84702850	2118	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	3140	-20.38	20240103	1900	31.58	20240806	3140	-20.38	20240103	1900	31.58	20240806	0.06	N	019680	500	423 억	1565150	N	N	54	N	00	N
18	20241127	160347	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	0	3	0.00	93287725	36993	64.49	2500	2550	2500	3300	1780	2540	2521.77	1.85	-4271	2596	2567	2521	2492	2446	2545	2470	424	760	500	1820	5	1	84702850	2151	-2.82	0.62	12	0.04	-901.00	4090.00	3140	20240103	-19.11	1900	20240806	33.68	3140	-19.11	20240103	1900	33.68	20240806	3140	-19.11	20240103	1900	33.68	20240806	0.07	N	019680	500	423 억	1570995	N	N	54	N	00	N
19	20241127	150352	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	-20	5	-0.79	72066160	28571	49.80	2500	2550	2500	3300	1780	2540	2522.35	1.85	-4470	2596	2567	2521	2492	2446	2545	2470	424	760	500	1820	5	1	84702850	2135	-2.80	0.62	12	0.03	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.07	N	019680	500	423 억	1570995	N	N	6	N	00	N
20	20241127	140353	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-30	5	-1.18	54288105	21512	37.50	2500	2550	2500	3300	1780	2540	2523.62	1.85	-2599	2596	2567	2521	2492	2446	2545	2470	424	760	500	1820	5	1	84702850	2126	-2.79	0.61	12	0.03	-901.00	4090.00	3140	20240103	-20.06	1900	20240806	32.11	3140	-20.06	20240103	1900	32.11	20240806	3140	-20.06	20240103	1900	32.11	20240806	0.07	N	019680	500	423 억	1570995	N	N	6	N	00	N
21	20241127	130348	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-10	5	-0.39	49206295	19493	33.98	2500	2550	2500	3300	1780	2540	2524.31	1.85	-2432	2596	2567	2521	2492	2446	2545	2470	424	760	500	1820	5	1	84702850	2143	-2.81	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.43	1900	20240806	33.16	3140	-19.43	20240103	1900	33.16	20240806	3140	-19.43	20240103	1900	33.16	20240806	0.07	N	019680	500	423 억	1570995	N	N	6	N	00	N
22	20241127	120353	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	5	2	0.20	46014310	18235	31.79	2500	2550	2500	3300	1780	2540	2523.41	1.85	-2293	2596	2567	2521	2492	2446	2545	2470	424	760	500	1820	5	1	84702850	2156	-2.82	0.62	12	0.02	-901.00	4090.00	3140	20240103	-18.95	1900	20240806	33.95	3140	-18.95	20240103	1900	33.95	20240806	3140	-18.95	20240103	1900	33.95	20240806	0.07	N	019680	500	423 억	1570995	N	N	6	N	00	N
23	20241127	110353	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	-25	5	-0.98	35124345	13936	24.29	2500	2550	2500	3300	1780	2540	2520.40	1.85	-1819	2596	2567	2521	2492	2446	2545	2470	424	760	500	1820	5	1	84702850	2130	-2.79	0.61	12	0.02	-901.00	4090.00	3140	20240103	-19.90	1900	20240806	32.37	3140	-19.90	20240103	1900	32.37	20240806	3140	-19.90	20240103	1900	32.37	20240806	0.07	N	019680	500	423 억	1570995	N	N	6	N	00	N
24	20241127	100351	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	-15	5	-0.59	24632090	9770	17.03	2500	2550	2500	3300	1780	2540	2521.20	1.85	-883	2596	2567	2521	2492	2446	2545	2470	424	760	500	1820	5	1	84702850	2139	-2.80	0.62	12	0.01	-901.00	4090.00	3140	20240103	-19.59	1900	20240806	32.89	3140	-19.59	20240103	1900	32.89	20240806	3140	-19.59	20240103	1900	32.89	20240806	0.07	N	019680	500	423 억	1570995	N	N	6	N	00	N
25	20241127	090351	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-40	5	-1.57	42500	17	0.03	2500	2500	2500	3300	1780	2540	2500.00	1.85	-2	2596	2567	2521	2492	2446	2545	2470	424	760	500	1820	5	1	84702850	2118	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	3140	-20.38	20240103	1900	31.58	20240806	3140	-20.38	20240103	1900	31.58	20240806	0.07	N	019680	500	423 억	1570995	N	N	6	N	00	N
26	20241126	160351	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-10	5	-0.39	143312815	57366	78.91	2550	2550	2475	3315	1785	2550	2498.22	1.86	1955	2616	2582	2531	2497	2446	2600	2515	424	765	500	1830	5	1	84702850	2151	-2.82	0.62	12	0.07	-901.00	4090.00	3140	20240103	-19.11	1900	20240806	33.68	3140	-19.11	20240103	1900	33.68	20240806	3140	-19.11	20240103	1900	33.68	20240806	0.08	N	019680	500	423 억	1571872	N	N	6	N	00	N
27	20241126	150349	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-50	5	-1.96	135843220	54408	74.85	2550	2550	2475	3315	1785	2550	2496.75	1.86	2843	2616	2582	2531	2497	2446	2600	2515	424	765	500	1830	5	1	84702850	2118	-2.77	0.61	12	0.06	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	3140	-20.38	20240103	1900	31.58	20240806	3140	-20.38	20240103	1900	31.58	20240806	0.08	N	019680	500	423 억	1571872	N	N	1	N	00	N
28	20241126	140349	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-40	5	-1.57	57756705	23016	31.66	2550	2550	2490	3315	1785	2550	2509.42	1.86	786	2616	2582	2531	2497	2446	2600	2515	424	765	500	1830	5	1	84702850	2126	-2.79	0.61	12	0.03	-901.00	4090.00	3140	20240103	-20.06	1900	20240806	32.11	3140	-20.06	20240103	1900	32.11	20240806	3140	-20.06	20240103	1900	32.11	20240806	0.08	N	019680	500	423 억	1571872	N	N	1	N	00	N
29	20241126	130348	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-40	5	-1.57	50137090	19983	27.49	2550	2550	2490	3315	1785	2550	2508.99	1.86	844	2616	2582	2531	2497	2446	2600	2515	424	765	500	1830	5	1	84702850	2126	-2.79	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.06	1900	20240806	32.11	3140	-20.06	20240103	1900	32.11	20240806	3140	-20.06	20240103	1900	32.11	20240806	0.08	N	019680	500	423 억	1571872	N	N	1	N	00	N
30	20241126	120352	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-40	5	-1.57	30581455	12157	16.72	2550	2550	2495	3315	1785	2550	2515.54	1.86	1063	2616	2582	2531	2497	2446	2600	2515	424	765	500	1830	5	1	84702850	2126	-2.79	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.06	1900	20240806	32.11	3140	-20.06	20240103	1900	32.11	20240806	3140	-20.06	20240103	1900	32.11	20240806	0.08	N	019680	500	423 억	1571872	N	N	1	N	00	N
31	20241126	110354	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-20	5	-0.78	22844860	9079	12.49	2550	2550	2495	3315	1785	2550	2516.23	1.86	1062	2616	2582	2531	2497	2446	2600	2515	424	765	500	1830	5	1	84702850	2143	-2.81	0.62	12	0.01	-901.00	4090.00	3140	20240103	-19.43	1900	20240806	33.16	3140	-19.43	20240103	1900	33.16	20240806	3140	-19.43	20240103	1900	33.16	20240806	0.08	N	019680	500	423 억	1571872	N	N	1	N	00	N
32	20241126	100353	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	-35	5	-1.37	12236880	4841	6.66	2550	2550	2500	3315	1785	2550	2527.76	1.86	-1398	2616	2582	2531	2497	2446	2600	2515	424	765	500	1830	5	1	84702850	2130	-2.79	0.61	12	0.01	-901.00	4090.00	3140	20240103	-19.90	1900	20240806	32.37	3140	-19.90	20240103	1900	32.37	20240806	3140	-19.90	20240103	1900	32.37	20240806	0.08	N	019680	500	423 억	1571872	N	N	1	N	00	N
33	20241126	090349	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	-15	5	-0.59	1346625	530	0.73	2550	2550	2535	3315	1785	2550	2540.80	1.86	-5	2616	2582	2531	2497	2446	2600	2515	424	765	500	1830	5	1	84702850	2147	-2.81	0.62	12	0.00	-901.00	4090.00	3140	20240103	-19.27	1900	20240806	33.42	3140	-19.27	20240103	1900	33.42	20240806	3140	-19.27	20240103	1900	33.42	20240806	0.08	N	019680	500	423 억	1571872	N	N	1	N	00	N
34	20241125	160343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	50	2	2.00	184184980	72672	79.40	2480	2565	2480	3250	1750	2500	2534.47	1.85	22114	2580	2540	2470	2430	2360	2560	2450	424	750	500	1800	5	1	84702850	2160	-2.83	0.62	12	0.09	-901.00	4090.00	3140	20240103	-18.79	1900	20240806	34.21	3140	-18.79	20240103	1900	34.21	20240806	3140	-18.79	20240103	1900	34.21	20240806	0.08	N	019680	500	423 억	1566621	N	N	1	N	00	N
35	20241125	150349	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	30	2	1.20	175556810	69276	75.69	2480	2565	2480	3250	1750	2500	2534.16	1.85	22645	2580	2540	2470	2430	2360	2560	2450	424	750	500	1800	5	1	84702850	2143	-2.81	0.62	12	0.08	-901.00	4090.00	3140	20240103	-19.43	1900	20240806	33.16	3140	-19.43	20240103	1900	33.16	20240806	3140	-19.43	20240103	1900	33.16	20240806	0.08	N	019680	500	423 억	1566621	N	N	3	N	00	N
36	20241125	140349	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	30	2	1.20	138263390	54456	59.50	2480	2565	2480	3250	1750	2500	2538.99	1.85	20914	2580	2540	2470	2430	2360	2560	2450	424	750	500	1800	5	1	84702850	2143	-2.81	0.62	12	0.06	-901.00	4090.00	3140	20240103	-19.43	1900	20240806	33.16	3140	-19.43	20240103	1900	33.16	20240806	3140	-19.43	20240103	1900	33.16	20240806	0.08	N	019680	500	423 억	1566621	N	N	3	N	00	N
37	20241125	130346	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	35	2	1.40	133467105	52562	57.43	2480	2565	2480	3250	1750	2500	2539.23	1.85	19741	2580	2540	2470	2430	2360	2560	2450	424	750	500	1800	5	1	84702850	2147	-2.81	0.62	12	0.06	-901.00	4090.00	3140	20240103	-19.27	1900	20240806	33.42	3140	-19.27	20240103	1900	33.42	20240806	3140	-19.27	20240103	1900	33.42	20240806	0.08	N	019680	500	423 억	1566621	N	N	3	N	00	N
38	20241125	120350	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	50	2	2.00	122622990	48301	52.78	2480	2565	2480	3250	1750	2500	2538.73	1.85	15744	2580	2540	2470	2430	2360	2560	2450	424	750	500	1800	5	1	84702850	2160	-2.83	0.62	12	0.06	-901.00	4090.00	3140	20240103	-18.79	1900	20240806	34.21	3140	-18.79	20240103	1900	34.21	20240806	3140	-18.79	20240103	1900	34.21	20240806	0.08	N	019680	500	423 억	1566621	N	N	3	N	00	N
39	20241125	110348	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	45	2	1.80	95234505	37539	41.02	2480	2565	2480	3250	1750	2500	2536.95	1.85	9295	2580	2540	2470	2430	2360	2560	2450	424	750	500	1800	5	1	84702850	2156	-2.82	0.62	12	0.04	-901.00	4090.00	3140	20240103	-18.95	1900	20240806	33.95	3140	-18.95	20240103	1900	33.95	20240806	3140	-18.95	20240103	1900	33.95	20240806	0.08	N	019680	500	423 억	1566621	N	N	3	N	00	N
40	20241125	100343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	60	2	2.40	54899105	21715	23.73	2480	2565	2480	3250	1750	2500	2528.17	1.85	10125	2580	2540	2470	2430	2360	2560	2450	424	750	500	1800	5	1	84702850	2168	-2.84	0.63	12	0.03	-901.00	4090.00	3140	20240103	-18.47	1900	20240806	34.74	3140	-18.47	20240103	1900	34.74	20240806	3140	-18.47	20240103	1900	34.74	20240806	0.08	N	019680	500	423 억	1566621	N	N	3	N	00	N
41	20241125	090344	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	10	2	0.40	1898605	763	0.83	2480	2520	2480	3250	1750	2500	2488.34	1.85	12	2580	2540	2470	2430	2360	2560	2450	424	750	500	1800	5	1	84702850	2126	-2.79	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.06	1900	20240806	32.11	3140	-20.06	20240103	1900	32.11	20240806	3140	-20.06	20240103	1900	32.11	20240806	0.08	N	019680	500	423 억	1566621	N	N	3	N	00	N
42	20241122	160329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	90	2	3.73	226988110	91417	197.97	2415	2510	2400	3130	1690	2410	2483.00	1.84	31323	2526	2467	2411	2352	2296	2497	2382	424	720	500	1730	5	1	84702850	2118	-2.77	0.61	12	0.11	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	3140	-20.38	20240103	1900	31.58	20240806	3140	-20.38	20240103	1900	31.58	20240806	0.08	N	019680	500	423 억	1559320	N	N	3	N	00	N
43	20241122	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	90	2	3.73	220267655	88725	192.14	2415	2510	2400	3130	1690	2410	2482.59	1.84	29311	2526	2467	2411	2352	2296	2497	2382	424	720	500	1730	5	1	84702850	2118	-2.77	0.61	12	0.10	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	3140	-20.38	20240103	1900	31.58	20240806	3140	-20.38	20240103	1900	31.58	20240806	0.08	N	019680	500	423 억	1559320	N	N	1	N	00	N
44	20241122	140333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	75	2	3.11	187172760	75428	163.34	2415	2510	2400	3130	1690	2410	2481.48	1.84	24780	2526	2467	2411	2352	2296	2497	2382	424	720	500	1730	5	1	84702850	2105	-2.76	0.61	12	0.09	-901.00	4090.00	3140	20240103	-20.86	1900	20240806	30.79	3140	-20.86	20240103	1900	30.79	20240806	3140	-20.86	20240103	1900	30.79	20240806	0.08	N	019680	500	423 억	1559320	N	N	1	N	00	N
45	20241122	130332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	75	2	3.11	164146615	66163	143.28	2415	2510	2400	3130	1690	2410	2480.94	1.84	26085	2526	2467	2411	2352	2296	2497	2382	424	720	500	1730	5	1	84702850	2105	-2.76	0.61	12	0.08	-901.00	4090.00	3140	20240103	-20.86	1900	20240806	30.79	3140	-20.86	20240103	1900	30.79	20240806	3140	-20.86	20240103	1900	30.79	20240806	0.08	N	019680	500	423 억	1559320	N	N	1	N	00	N
46	20241122	120332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	70	2	2.90	149078210	60088	130.12	2415	2510	2400	3130	1690	2410	2481.00	1.84	27302	2526	2467	2411	2352	2296	2497	2382	424	720	500	1730	5	1	84702850	2101	-2.75	0.61	12	0.07	-901.00	4090.00	3140	20240103	-21.02	1900	20240806	30.53	3140	-21.02	20240103	1900	30.53	20240806	3140	-21.02	20240103	1900	30.53	20240806	0.08	N	019680	500	423 억	1559320	N	N	1	N	00	N
47	20241122	110331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	95	2	3.94	116831800	47146	102.10	2415	2510	2400	3130	1690	2410	2478.09	1.84	24241	2526	2467	2411	2352	2296	2497	2382	424	720	500	1730	5	1	84702850	2122	-2.78	0.61	12	0.06	-901.00	4090.00	3140	20240103	-20.22	1900	20240806	31.84	3140	-20.22	20240103	1900	31.84	20240806	3140	-20.22	20240103	1900	31.84	20240806	0.08	N	019680	500	423 억	1559320	N	N	1	N	00	N
48	20241122	100335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	60	2	2.49	32765995	13320	28.84	2415	2495	2400	3130	1690	2410	2459.91	1.84	1920	2526	2467	2411	2352	2296	2497	2382	424	720	500	1730	5	1	84702850	2092	-2.74	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.34	1900	20240806	30.00	3140	-21.34	20240103	1900	30.00	20240806	3140	-21.34	20240103	1900	30.00	20240806	0.08	N	019680	500	423 억	1559320	N	N	1	N	00	N
49	20241122	090332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	5	2	0.21	2415000	1000	2.17	2415	2415	2415	3130	1690	2410	2415.00	1.84	-150	2526	2467	2411	2352	2296	2497	2382	424	720	500	1730	5	1	84702850	2046	-2.68	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.09	1900	20240806	27.11	3140	-23.09	20240103	1900	27.11	20240806	3140	-23.09	20240103	1900	27.11	20240806	0.08	N	019680	500	423 억	1559320	N	N	1	N	00	N
50	20241121	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	35	2	1.47	111710035	46178	95.71	2370	2470	2355	3085	1665	2375	2419.12	1.85	-10733	2421	2397	2351	2327	2281	2410	2340	424	710	500	1710	5	1	84702850	2041	-2.67	0.59	12	0.05	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.09	N	019680	500	423 억	1569690	N	N	1	N	00	N
51	20241121	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	50	2	2.11	107283265	44343	91.91	2370	2470	2355	3085	1665	2375	2419.40	1.85	-11755	2421	2397	2351	2327	2281	2410	2340	424	710	500	1710	5	1	84702850	2054	-2.69	0.59	12	0.05	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.09	N	019680	500	423 억	1569690	N	N	13	N	00	N
52	20241121	140337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	60	2	2.53	103905330	42944	89.01	2370	2470	2355	3085	1665	2375	2419.55	1.85	-12146	2421	2397	2351	2327	2281	2410	2340	424	710	500	1710	5	1	84702850	2063	-2.70	0.60	12	0.05	-901.00	4090.00	3140	20240103	-22.45	1900	20240806	28.16	3140	-22.45	20240103	1900	28.16	20240806	3140	-22.45	20240103	1900	28.16	20240806	0.09	N	019680	500	423 억	1569690	N	N	13	N	00	N
53	20241121	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	60	2	2.53	91750355	37957	78.67	2370	2470	2355	3085	1665	2375	2417.22	1.85	-11108	2421	2397	2351	2327	2281	2410	2340	424	710	500	1710	5	1	84702850	2063	-2.70	0.60	12	0.04	-901.00	4090.00	3140	20240103	-22.45	1900	20240806	28.16	3140	-22.45	20240103	1900	28.16	20240806	3140	-22.45	20240103	1900	28.16	20240806	0.09	N	019680	500	423 억	1569690	N	N	13	N	00	N
54	20241121	120333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	35	2	1.47	55094905	22951	47.57	2370	2450	2355	3085	1665	2375	2400.54	1.85	-6905	2421	2397	2351	2327	2281	2410	2340	424	710	500	1710	5	1	84702850	2041	-2.67	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.09	N	019680	500	423 억	1569690	N	N	13	N	00	N
55	20241121	110333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	35	2	1.47	35077435	14674	30.41	2370	2450	2355	3085	1665	2375	2390.45	1.85	-6798	2421	2397	2351	2327	2281	2410	2340	424	710	500	1710	5	1	84702850	2041	-2.67	0.59	12	0.02	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.09	N	019680	500	423 억	1569690	N	N	13	N	00	N
56	20241121	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	10	2	0.42	18502370	7772	16.11	2370	2450	2355	3085	1665	2375	2380.64	1.85	-3836	2421	2397	2351	2327	2281	2410	2340	424	710	500	1710	5	1	84702850	2020	-2.65	0.58	12	0.01	-901.00	4090.00	3140	20240103	-24.04	1900	20240806	25.53	3140	-24.04	20240103	1900	25.53	20240806	3140	-24.04	20240103	1900	25.53	20240806	0.09	N	019680	500	423 억	1569690	N	N	13	N	00	N
57	20241121	090334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	30	2	1.26	2496340	1046	2.17	2370	2450	2370	3085	1665	2375	2386.56	1.85	-739	2421	2397	2351	2327	2281	2410	2340	424	710	500	1710	5	1	84702850	2037	-2.67	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.41	1900	20240806	26.58	3140	-23.41	20240103	1900	26.58	20240806	3140	-23.41	20240103	1900	26.58	20240806	0.09	N	019680	500	423 억	1569690	N	N	13	N	00	N
58	20241120	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	70	2	3.04	113268015	48247	164.80	2305	2375	2305	2995	1615	2305	2347.67	1.85	3989	2361	2332	2311	2282	2261	2322	2272	424	690	500	1650	5	1	84702850	2012	-2.64	0.58	12	0.06	-901.00	4090.00	3140	20240103	-24.36	1900	20240806	25.00	3140	-24.36	20240103	1900	25.00	20240806	3140	-24.36	20240103	1900	25.00	20240806	0.09	N	019680	500	423 억	1568076	N	N	13	N	00	N
59	20241120	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	45	2	1.95	97134785	41377	141.33	2305	2375	2305	2995	1615	2305	2347.56	1.85	2235	2361	2332	2311	2282	2261	2322	2272	424	690	500	1650	5	1	84702850	1991	-2.61	0.57	12	0.05	-901.00	4090.00	3140	20240103	-25.16	1900	20240806	23.68	3140	-25.16	20240103	1900	23.68	20240806	3140	-25.16	20240103	1900	23.68	20240806	0.09	N	019680	500	423 억	1568076	N	N	0	N	00	N
60	20241120	140337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	70	2	3.04	62739910	26749	91.37	2305	2375	2305	2995	1615	2305	2345.50	1.85	-1903	2361	2332	2311	2282	2261	2322	2272	424	690	500	1650	5	1	84702850	2012	-2.64	0.58	12	0.03	-901.00	4090.00	3140	20240103	-24.36	1900	20240806	25.00	3140	-24.36	20240103	1900	25.00	20240806	3140	-24.36	20240103	1900	25.00	20240806	0.09	N	019680	500	423 억	1568076	N	N	0	N	00	N
61	20241120	130338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	35	2	1.52	59394290	25325	86.50	2305	2375	2305	2995	1615	2305	2345.28	1.85	-1886	2361	2332	2311	2282	2261	2322	2272	424	690	500	1650	5	1	84702850	1982	-2.60	0.57	12	0.03	-901.00	4090.00	3140	20240103	-25.48	1900	20240806	23.16	3140	-25.48	20240103	1900	23.16	20240806	3140	-25.48	20240103	1900	23.16	20240806	0.09	N	019680	500	423 억	1568076	N	N	0	N	00	N
62	20241120	120339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2350	45	2	1.95	56536990	24110	82.35	2305	2375	2305	2995	1615	2305	2344.96	1.85	-1933	2361	2332	2311	2282	2261	2322	2272	424	690	500	1650	5	1	84702850	1991	-2.61	0.57	12	0.03	-901.00	4090.00	3140	20240103	-25.16	1900	20240806	23.68	3140	-25.16	20240103	1900	23.68	20240806	3140	-25.16	20240103	1900	23.68	20240806	0.09	N	019680	500	423 억	1568076	N	N	0	N	00	N
63	20241120	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2325	20	2	0.87	34345160	14653	50.05	2305	2375	2305	2995	1615	2305	2343.90	1.85	-594	2361	2332	2311	2282	2261	2322	2272	424	690	500	1650	5	1	84702850	1969	-2.58	0.57	12	0.02	-901.00	4090.00	3140	20240103	-25.96	1900	20240806	22.37	3140	-25.96	20240103	1900	22.37	20240806	3140	-25.96	20240103	1900	22.37	20240806	0.09	N	019680	500	423 억	1568076	N	N	0	N	00	N
64	20241120	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	35	2	1.52	6177340	2651	9.06	2305	2350	2305	2995	1615	2305	2330.19	1.85	-1025	2361	2332	2311	2282	2261	2322	2272	424	690	500	1650	5	1	84702850	1982	-2.60	0.57	12	0.00	-901.00	4090.00	3140	20240103	-25.48	1900	20240806	23.16	3140	-25.48	20240103	1900	23.16	20240806	3140	-25.48	20240103	1900	23.16	20240806	0.09	N	019680	500	423 억	1568076	N	N	0	N	00	N
65	20241120	090336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	10	2	0.43	57685	25	0.09	2305	2315	2305	2995	1615	2305	2307.40	1.85	-19	2361	2332	2311	2282	2261	2322	2272	424	690	500	1650	5	1	84702850	1961	-2.57	0.57	12	0.00	-901.00	4090.00	3140	20240103	-26.27	1900	20240806	21.84	3140	-26.27	20240103	1900	21.84	20240806	3140	-26.27	20240103	1900	21.84	20240806	0.09	N	019680	500	423 억	1568076	N	N	0	N	00	N
66	20241119	160321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2305	-15	5	-0.65	67638655	29276	55.72	2340	2340	2290	3015	1625	2320	2310.38	1.85	6357	2410	2365	2300	2255	2190	2387	2277	424	695	500	1670	5	1	84702850	1952	-2.56	0.56	12	0.03	-901.00	4090.00	3140	20240103	-26.59	1900	20240806	21.32	3140	-26.59	20240103	1900	21.32	20240806	3140	-26.59	20240103	1900	21.32	20240806	0.08	N	019680	500	423 억	1563044	N	N	39	N	00	N
67	20241119	150326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	0	3	0.00	58459145	25304	48.16	2340	2340	2290	3015	1625	2320	2310.27	1.85	6190	2410	2365	2300	2255	2190	2387	2277	424	695	500	1670	5	1	84702850	1965	-2.57	0.57	12	0.03	-901.00	4090.00	3140	20240103	-26.11	1900	20240806	22.11	3140	-26.11	20240103	1900	22.11	20240806	3140	-26.11	20240103	1900	22.11	20240806	0.08	N	019680	500	423 억	1563044	N	N	39	N	00	N
68	20241119	140323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2300	-20	5	-0.86	18699345	8123	15.46	2340	2340	2290	3015	1625	2320	2302.02	1.85	2127	2410	2365	2300	2255	2190	2387	2277	424	695	500	1670	5	1	84702850	1948	-2.55	0.56	12	0.01	-901.00	4090.00	3140	20240103	-26.75	1900	20240806	21.05	3140	-26.75	20240103	1900	21.05	20240806	3140	-26.75	20240103	1900	21.05	20240806	0.08	N	019680	500	423 억	1563044	N	N	39	N	00	N
69	20241119	130325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2300	-20	5	-0.86	11465825	4975	9.47	2340	2340	2295	3015	1625	2320	2304.69	1.85	2083	2410	2365	2300	2255	2190	2387	2277	424	695	500	1670	5	1	84702850	1948	-2.55	0.56	12	0.01	-901.00	4090.00	3140	20240103	-26.75	1900	20240806	21.05	3140	-26.75	20240103	1900	21.05	20240806	3140	-26.75	20240103	1900	21.05	20240806	0.08	N	019680	500	423 억	1563044	N	N	39	N	00	N
70	20241119	120322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2310	-10	5	-0.43	9929240	4307	8.20	2340	2340	2295	3015	1625	2320	2305.37	1.85	2083	2410	2365	2300	2255	2190	2387	2277	424	695	500	1670	5	1	84702850	1957	-2.56	0.56	12	0.01	-901.00	4090.00	3140	20240103	-26.43	1900	20240806	21.58	3140	-26.43	20240103	1900	21.58	20240806	3140	-26.43	20240103	1900	21.58	20240806	0.08	N	019680	500	423 억	1563044	N	N	39	N	00	N
71	20241119	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2305	-15	5	-0.65	9580755	4156	7.91	2340	2340	2295	3015	1625	2320	2305.28	1.85	2234	2410	2365	2300	2255	2190	2387	2277	424	695	500	1670	5	1	84702850	1952	-2.56	0.56	12	0.00	-901.00	4090.00	3140	20240103	-26.59	1900	20240806	21.32	3140	-26.59	20240103	1900	21.32	20240806	3140	-26.59	20240103	1900	21.32	20240806	0.08	N	019680	500	423 억	1563044	N	N	39	N	00	N
72	20241119	100333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2295	-25	5	-1.08	8658440	3755	7.15	2340	2340	2295	3015	1625	2320	2305.84	1.85	2246	2410	2365	2300	2255	2190	2387	2277	424	695	500	1670	5	1	84702850	1944	-2.55	0.56	12	0.00	-901.00	4090.00	3140	20240103	-26.91	1900	20240806	20.79	3140	-26.91	20240103	1900	20.79	20240806	3140	-26.91	20240103	1900	20.79	20240806	0.08	N	019680	500	423 억	1563044	N	N	39	N	00	N
73	20241119	090332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2325	5	2	0.22	1284015	549	1.04	2340	2340	2325	3015	1625	2320	2338.83	1.85	-32	2410	2365	2300	2255	2190	2387	2277	424	695	500	1670	5	1	84702850	1969	-2.58	0.57	12	0.00	-901.00	4090.00	3140	20240103	-25.96	1900	20240806	22.37	3140	-25.96	20240103	1900	22.37	20240806	3140	-25.96	20240103	1900	22.37	20240806	0.08	N	019680	500	423 억	1563044	N	N	39	N	00	N
74	20241118	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2320	55	2	2.43	120763465	52537	80.75	2260	2345	2235	2940	1590	2265	2298.64	1.85	2804	2358	2311	2243	2196	2128	2335	2220	424	675	500	1630	5	1	84702850	1965	-2.57	0.57	12	0.06	-901.00	4090.00	3140	20240103	-26.11	1900	20240806	22.11	3140	-26.11	20240103	1900	22.11	20240806	3140	-26.11	20240103	1900	22.11	20240806	0.07	N	019680	500	423 억	1563628	N	N	39	N	00	N
75	20241118	150324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	75	2	3.31	101872375	44429	68.29	2260	2340	2235	2940	1590	2265	2292.93	1.85	2284	2358	2311	2243	2196	2128	2335	2220	424	675	500	1630	5	1	84702850	1982	-2.60	0.57	12	0.05	-901.00	4090.00	3140	20240103	-25.48	1900	20240806	23.16	3140	-25.48	20240103	1900	23.16	20240806	3140	-25.48	20240103	1900	23.16	20240806	0.07	N	019680	500	423 억	1563628	N	N	0	N	00	N
76	20241118	140325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2310	45	2	1.99	72766930	31917	49.06	2260	2330	2235	2940	1590	2265	2279.88	1.85	3376	2358	2311	2243	2196	2128	2335	2220	424	675	500	1630	5	1	84702850	1957	-2.56	0.56	12	0.04	-901.00	4090.00	3140	20240103	-26.43	1900	20240806	21.58	3140	-26.43	20240103	1900	21.58	20240806	3140	-26.43	20240103	1900	21.58	20240806	0.07	N	019680	500	423 억	1563628	N	N	0	N	00	N
77	20241118	130324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2305	40	2	1.77	69554010	30519	46.91	2260	2330	2235	2940	1590	2265	2279.04	1.85	4128	2358	2311	2243	2196	2128	2335	2220	424	675	500	1630	5	1	84702850	1952	-2.56	0.56	12	0.04	-901.00	4090.00	3140	20240103	-26.59	1900	20240806	21.32	3140	-26.59	20240103	1900	21.32	20240806	3140	-26.59	20240103	1900	21.32	20240806	0.07	N	019680	500	423 억	1563628	N	N	0	N	00	N
78	20241118	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2310	45	2	1.99	64550055	28349	43.57	2260	2330	2235	2940	1590	2265	2276.98	1.85	4086	2358	2311	2243	2196	2128	2335	2220	424	675	500	1630	5	1	84702850	1957	-2.56	0.56	12	0.03	-901.00	4090.00	3140	20240103	-26.43	1900	20240806	21.58	3140	-26.43	20240103	1900	21.58	20240806	3140	-26.43	20240103	1900	21.58	20240806	0.07	N	019680	500	423 억	1563628	N	N	0	N	00	N
79	20241118	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	65	2	2.87	52251310	23037	35.41	2260	2330	2235	2940	1590	2265	2268.15	1.85	5067	2358	2311	2243	2196	2128	2335	2220	424	675	500	1630	5	1	84702850	1974	-2.59	0.57	12	0.03	-901.00	4090.00	3140	20240103	-25.80	1900	20240806	22.63	3140	-25.80	20240103	1900	22.63	20240806	3140	-25.80	20240103	1900	22.63	20240806	0.07	N	019680	500	423 억	1563628	N	N	0	N	00	N
80	20241118	100325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	50	2	2.21	44943980	19888	30.57	2260	2325	2235	2940	1590	2265	2259.85	1.85	6436	2358	2311	2243	2196	2128	2335	2220	424	675	500	1630	5	1	84702850	1961	-2.57	0.57	12	0.02	-901.00	4090.00	3140	20240103	-26.27	1900	20240806	21.84	3140	-26.27	20240103	1900	21.84	20240806	3140	-26.27	20240103	1900	21.84	20240806	0.07	N	019680	500	423 억	1563628	N	N	0	N	00	N
81	20241118	090321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2260	-5	5	-0.22	6780	3	0.00	2260	2260	2260	2940	1590	2265	2260.00	1.85	0	2358	2311	2243	2196	2128	2335	2220	424	675	500	1630	5	1	84702850	1914	-2.51	0.55	12	0.00	-901.00	4090.00	3140	20240103	-28.03	1900	20240806	18.95	3140	-28.03	20240103	1900	18.95	20240806	3140	-28.03	20240103	1900	18.95	20240806	0.07	N	019680	500	423 억	1563628	N	N	0	N	00	N
82	20241115	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2265	25	2	1.12	144967070	65057	49.49	2205	2290	2175	2910	1570	2240	2228.31	1.84	2897	2316	2277	2226	2187	2136	2252	2162	424	670	500	1610	5	1	84702850	1919	-2.51	0.55	12	0.08	-901.00	4090.00	3140	20240103	-27.87	1900	20240806	19.21	3140	-27.87	20240103	1900	19.21	20240806	3140	-27.87	20240103	1900	19.21	20240806	0.08	N	019680	500	423 억	1559140	N	N	0	N	00	N
83	20241115	150338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2255	15	2	0.67	103201275	46627	35.47	2205	2260	2175	2910	1570	2240	2213.34	1.84	1999	2316	2277	2226	2187	2136	2252	2162	424	670	500	1610	5	1	84702850	1910	-2.50	0.55	12	0.06	-901.00	4090.00	3140	20240103	-28.18	1900	20240806	18.68	3140	-28.18	20240103	1900	18.68	20240806	3140	-28.18	20240103	1900	18.68	20240806	0.08	N	019680	500	423 억	1559140	N	N	0	N	00	N
84	20241115	140336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2255	15	2	0.67	85740860	38847	29.55	2205	2260	2175	2910	1570	2240	2207.14	1.84	719	2316	2277	2226	2187	2136	2252	2162	424	670	500	1610	5	1	84702850	1910	-2.50	0.55	12	0.05	-901.00	4090.00	3140	20240103	-28.18	1900	20240806	18.68	3140	-28.18	20240103	1900	18.68	20240806	3140	-28.18	20240103	1900	18.68	20240806	0.08	N	019680	500	423 억	1559140	N	N	0	N	00	N
85	20241115	130336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	-25	5	-1.12	55484505	25312	19.25	2205	2230	2175	2910	1570	2240	2192.02	1.84	-697	2316	2277	2226	2187	2136	2252	2162	424	670	500	1610	5	1	84702850	1876	-2.46	0.54	12	0.03	-901.00	4090.00	3140	20240103	-29.46	1900	20240806	16.58	3140	-29.46	20240103	1900	16.58	20240806	3140	-29.46	20240103	1900	16.58	20240806	0.08	N	019680	500	423 억	1559140	N	N	0	N	00	N
86	20241115	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	-30	5	-1.34	49176590	22460	17.08	2205	2230	2175	2910	1570	2240	2189.52	1.84	-450	2316	2277	2226	2187	2136	2252	2162	424	670	500	1610	5	1	84702850	1872	-2.45	0.54	12	0.03	-901.00	4090.00	3140	20240103	-29.62	1900	20240806	16.32	3140	-29.62	20240103	1900	16.32	20240806	3140	-29.62	20240103	1900	16.32	20240806	0.08	N	019680	500	423 억	1559140	N	N	0	N	00	N
87	20241115	110330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	-50	5	-2.23	46384035	21197	16.12	2205	2210	2175	2910	1570	2240	2188.24	1.84	292	2316	2277	2226	2187	2136	2252	2162	424	670	500	1610	5	1	84702850	1855	-2.43	0.54	12	0.03	-901.00	4090.00	3140	20240103	-30.25	1900	20240806	15.26	3140	-30.25	20240103	1900	15.26	20240806	3140	-30.25	20240103	1900	15.26	20240806	0.08	N	019680	500	423 억	1559140	N	N	0	N	00	N
88	20241115	100331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	-30	5	-1.34	27762810	12677	9.64	2205	2210	2175	2910	1570	2240	2190.01	1.84	507	2316	2277	2226	2187	2136	2252	2162	424	670	500	1610	5	1	84702850	1872	-2.45	0.54	12	0.01	-901.00	4090.00	3140	20240103	-29.62	1900	20240806	16.32	3140	-29.62	20240103	1900	16.32	20240806	3140	-29.62	20240103	1900	16.32	20240806	0.08	N	019680	500	423 억	1559140	N	N	0	N	00	N
89	20241115	090349	57	100.00	KOSPI	서비스업	N	N	N	N	N	2185	-55	5	-2.46	5561285	2534	1.93	2205	2205	2180	2910	1570	2240	2194.67	1.84	807	2316	2277	2226	2187	2136	2252	2162	424	670	500	1610	5	1	84702850	1851	-2.43	0.53	12	0.00	-901.00	4090.00	3140	20240103	-30.41	1900	20240806	15.00	3140	-30.41	20240103	1900	15.00	20240806	3140	-30.41	20240103	1900	15.00	20240806	0.08	N	019680	500	423 억	1559140	N	N	0	N	00	N
90	20241114	160328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	15	2	0.68	286514725	129572	115.95	2265	2265	2175	2885	1555	2220	2211.24	1.82	14995	2346	2282	2251	2187	2156	2267	2172	424	665	500	1590	5	1	84702850	1893	-2.48	0.55	12	0.15	-901.00	4090.00	3140	20240103	-28.82	1900	20240806	17.63	3140	-28.82	20240103	1900	17.63	20240806	3140	-28.82	20240103	1900	17.63	20240806	0.09	N	019680	500	423 억	1544509	N	N	0	N	00	N
91	20241114	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	-30	5	-1.35	245948185	111135	99.45	2265	2265	2180	2885	1555	2220	2213.06	1.82	14246	2346	2282	2251	2187	2156	2267	2172	424	665	500	1590	5	1	84702850	1855	-2.43	0.54	12	0.13	-901.00	4090.00	3140	20240103	-30.25	1900	20240806	15.26	3140	-30.25	20240103	1900	15.26	20240806	3140	-30.25	20240103	1900	15.26	20240806	0.09	N	019680	500	423 억	1544509	N	N	0	N	00	N
92	20241114	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	-20	5	-0.90	236624250	106893	95.66	2265	2265	2180	2885	1555	2220	2213.66	1.82	16898	2346	2282	2251	2187	2156	2267	2172	424	665	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.13	-901.00	4090.00	3140	20240103	-29.94	1900	20240806	15.79	3140	-29.94	20240103	1900	15.79	20240806	3140	-29.94	20240103	1900	15.79	20240806	0.09	N	019680	500	423 억	1544509	N	N	0	N	00	N
93	20241114	130326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	-10	5	-0.45	205084550	92491	82.77	2265	2265	2180	2885	1555	2220	2217.35	1.82	13034	2346	2282	2251	2187	2156	2267	2172	424	665	500	1590	5	1	84702850	1872	-2.45	0.54	12	0.11	-901.00	4090.00	3140	20240103	-29.62	1900	20240806	16.32	3140	-29.62	20240103	1900	16.32	20240806	3140	-29.62	20240103	1900	16.32	20240806	0.09	N	019680	500	423 억	1544509	N	N	0	N	00	N
94	20241114	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2205	-15	5	-0.68	157301920	70997	63.53	2265	2265	2180	2885	1555	2220	2215.61	1.82	20328	2346	2282	2251	2187	2156	2267	2172	424	665	500	1590	5	1	84702850	1868	-2.45	0.54	12	0.08	-901.00	4090.00	3140	20240103	-29.78	1900	20240806	16.05	3140	-29.78	20240103	1900	16.05	20240806	3140	-29.78	20240103	1900	16.05	20240806	0.09	N	019680	500	423 억	1544509	N	N	0	N	00	N
95	20241114	110328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2185	-35	5	-1.58	117273390	52747	47.20	2265	2265	2185	2885	1555	2220	2223.32	1.82	17666	2346	2282	2251	2187	2156	2267	2172	424	665	500	1590	5	1	84702850	1851	-2.43	0.53	12	0.06	-901.00	4090.00	3140	20240103	-30.41	1900	20240806	15.00	3140	-30.41	20240103	1900	15.00	20240806	3140	-30.41	20240103	1900	15.00	20240806	0.09	N	019680	500	423 억	1544509	N	N	0	N	00	N
96	20241114	100339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	15	2	0.68	1794230	803	0.72	2265	2265	2220	2885	1555	2220	2234.41	1.82	88	2346	2282	2251	2187	2156	2267	2172	424	665	500	1590	5	1	84702850	1893	-2.48	0.55	12	0.00	-901.00	4090.00	3140	20240103	-28.82	1900	20240806	17.63	3140	-28.82	20240103	1900	17.63	20240806	3140	-28.82	20240103	1900	17.63	20240806	0.09	N	019680	500	423 억	1544509	N	N	0	N	00	N
97	20241114	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	1.82	0	2346	2282	2251	2187	2156	2267	2172	424	665	500	1590	5	1	84702850	1880	-2.46	0.54	12	0.00	-901.00	4090.00	3140	20240103	-29.30	1900	20240806	16.84	3140	-29.30	20240103	1900	16.84	20240806	3140	-29.30	20240103	1900	16.84	20240806	0.09	N	019680	500	423 억	1544509	N	N	0	N	00	N
98	20241112	160318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2300	-100	5	-4.17	184971415	79808	112.29	2380	2380	2300	3120	1680	2400	2317.71	1.80	8319	2470	2435	2380	2345	2290	2407	2317	424	720	500	1720	5	1	84702850	1948	-2.55	0.56	12	0.09	-901.00	4090.00	3140	20240103	-26.75	1900	20240806	21.05	3140	-26.75	20240103	1900	21.05	20240806	3140	-26.75	20240103	1900	21.05	20240806	0.08	N	019680	500	423 억	1521212	N	N	0	N	00	N
99	20241112	150320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2305	-95	5	-3.96	150354960	64767	91.13	2380	2380	2300	3120	1680	2400	2321.47	1.80	7805	2470	2435	2380	2345	2290	2407	2317	424	720	500	1720	5	1	84702850	1952	-2.56	0.56	12	0.08	-901.00	4090.00	3140	20240103	-26.59	1900	20240806	21.32	3140	-26.59	20240103	1900	21.32	20240806	3140	-26.59	20240103	1900	21.32	20240806	0.08	N	019680	500	423 억	1521212	N	N	0	N	00	N
100	20241112	140324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	-85	5	-3.54	131164165	56476	79.47	2380	2380	2300	3120	1680	2400	2322.48	1.80	8243	2470	2435	2380	2345	2290	2407	2317	424	720	500	1720	5	1	84702850	1961	-2.57	0.57	12	0.07	-901.00	4090.00	3140	20240103	-26.27	1900	20240806	21.84	3140	-26.27	20240103	1900	21.84	20240806	3140	-26.27	20240103	1900	21.84	20240806	0.08	N	019680	500	423 억	1521212	N	N	0	N	00	N
101	20241112	130320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-70	5	-2.92	112757415	48562	68.33	2380	2380	2300	3120	1680	2400	2321.93	1.80	14222	2470	2435	2380	2345	2290	2407	2317	424	720	500	1720	5	1	84702850	1974	-2.59	0.57	12	0.06	-901.00	4090.00	3140	20240103	-25.80	1900	20240806	22.63	3140	-25.80	20240103	1900	22.63	20240806	3140	-25.80	20240103	1900	22.63	20240806	0.08	N	019680	500	423 억	1521212	N	N	0	N	00	N
102	20241112	120321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	-55	5	-2.29	109623830	47221	66.44	2380	2380	2300	3120	1680	2400	2321.51	1.80	15208	2470	2435	2380	2345	2290	2407	2317	424	720	500	1720	5	1	84702850	1986	-2.60	0.57	12	0.06	-901.00	4090.00	3140	20240103	-25.32	1900	20240806	23.42	3140	-25.32	20240103	1900	23.42	20240806	3140	-25.32	20240103	1900	23.42	20240806	0.08	N	019680	500	423 억	1521212	N	N	0	N	00	N
103	20241112	110320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2340	-60	5	-2.50	107141385	46157	64.95	2380	2380	2300	3120	1680	2400	2321.24	1.80	15395	2470	2435	2380	2345	2290	2407	2317	424	720	500	1720	5	1	84702850	1982	-2.60	0.57	12	0.05	-901.00	4090.00	3140	20240103	-25.48	1900	20240806	23.16	3140	-25.48	20240103	1900	23.16	20240806	3140	-25.48	20240103	1900	23.16	20240806	0.08	N	019680	500	423 억	1521212	N	N	0	N	00	N
104	20241112	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2330	-70	5	-2.92	76547380	33008	46.44	2380	2380	2300	3120	1680	2400	2319.06	1.80	9363	2470	2435	2380	2345	2290	2407	2317	424	720	500	1720	5	1	84702850	1974	-2.59	0.57	12	0.04	-901.00	4090.00	3140	20240103	-25.80	1900	20240806	22.63	3140	-25.80	20240103	1900	22.63	20240806	3140	-25.80	20240103	1900	22.63	20240806	0.08	N	019680	500	423 억	1521212	N	N	0	N	00	N
105	20241112	090319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	-30	5	-1.25	456040	192	0.27	2380	2380	2370	3120	1680	2400	2375.21	1.80	-13	2470	2435	2380	2345	2290	2407	2317	424	720	500	1720	5	1	84702850	2007	-2.63	0.58	12	0.00	-901.00	4090.00	3140	20240103	-24.52	1900	20240806	24.74	3140	-24.52	20240103	1900	24.74	20240806	3140	-24.52	20240103	1900	24.74	20240806	0.08	N	019680	500	423 억	1521212	N	N	0	N	00	N
106	20241111	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-15	5	-0.62	168631175	71050	201.65	2415	2415	2325	3135	1695	2415	2373.42	1.77	16722	2451	2432	2401	2382	2351	2442	2392	424	720	500	1730	5	1	84702850	2033	-2.66	0.59	12	0.08	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.08	N	019680	500	423 억	1503281	N	N	21	N	00	N
107	20241111	150328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-25	5	-1.04	150711085	63560	180.39	2415	2415	2325	3135	1695	2415	2371.16	1.77	16289	2451	2432	2401	2382	2351	2442	2392	424	720	500	1730	5	1	84702850	2024	-2.65	0.58	12	0.08	-901.00	4090.00	3140	20240103	-23.89	1900	20240806	25.79	3140	-23.89	20240103	1900	25.79	20240806	3140	-23.89	20240103	1900	25.79	20240806	0.08	N	019680	500	423 억	1503281	N	N	21	N	00	N
108	20241111	140321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-55	5	-2.28	116617960	49251	139.78	2415	2415	2325	3135	1695	2415	2367.83	1.77	13379	2451	2432	2401	2382	2351	2442	2392	424	720	500	1730	5	1	84702850	1999	-2.62	0.58	12	0.06	-901.00	4090.00	3140	20240103	-24.84	1900	20240806	24.21	3140	-24.84	20240103	1900	24.21	20240806	3140	-24.84	20240103	1900	24.21	20240806	0.08	N	019680	500	423 억	1503281	N	N	21	N	00	N
109	20241111	130320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	-40	5	-1.66	52714785	22132	62.81	2415	2415	2365	3135	1695	2415	2381.84	1.77	3715	2451	2432	2401	2382	2351	2442	2392	424	720	500	1730	5	1	84702850	2012	-2.64	0.58	12	0.03	-901.00	4090.00	3140	20240103	-24.36	1900	20240806	25.00	3140	-24.36	20240103	1900	25.00	20240806	3140	-24.36	20240103	1900	25.00	20240806	0.08	N	019680	500	423 억	1503281	N	N	21	N	00	N
110	20241111	120319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-20	5	-0.83	50171340	21060	59.77	2415	2415	2370	3135	1695	2415	2382.30	1.77	3792	2451	2432	2401	2382	2351	2442	2392	424	720	500	1730	5	1	84702850	2029	-2.66	0.59	12	0.02	-901.00	4090.00	3140	20240103	-23.73	1900	20240806	26.05	3140	-23.73	20240103	1900	26.05	20240806	3140	-23.73	20240103	1900	26.05	20240806	0.08	N	019680	500	423 억	1503281	N	N	21	N	00	N
111	20241111	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	-45	5	-1.86	41889450	17590	49.92	2415	2415	2370	3135	1695	2415	2381.44	1.77	3965	2451	2432	2401	2382	2351	2442	2392	424	720	500	1730	5	1	84702850	2007	-2.63	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.52	1900	20240806	24.74	3140	-24.52	20240103	1900	24.74	20240806	3140	-24.52	20240103	1900	24.74	20240806	0.08	N	019680	500	423 억	1503281	N	N	21	N	00	N
112	20241111	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-25	5	-1.04	21558995	9041	25.66	2415	2415	2370	3135	1695	2415	2384.58	1.77	2594	2451	2432	2401	2382	2351	2442	2392	424	720	500	1730	5	1	84702850	2024	-2.65	0.58	12	0.01	-901.00	4090.00	3140	20240103	-23.89	1900	20240806	25.79	3140	-23.89	20240103	1900	25.79	20240806	3140	-23.89	20240103	1900	25.79	20240806	0.08	N	019680	500	423 억	1503281	N	N	21	N	00	N
113	20241111	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	-30	5	-1.24	636900	264	0.75	2415	2415	2385	3135	1695	2415	2412.50	1.77	-16	2451	2432	2401	2382	2351	2442	2392	424	720	500	1730	5	1	84702850	2020	-2.65	0.58	12	0.00	-901.00	4090.00	3140	20240103	-24.04	1900	20240806	25.53	3140	-24.04	20240103	1900	25.53	20240806	3140	-24.04	20240103	1900	25.53	20240806	0.08	N	019680	500	423 억	1503281	N	N	21	N	00	N
114	20241108	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	45	2	1.90	84362310	35234	49.01	2370	2420	2370	3080	1660	2370	2394.34	1.77	4049	2433	2401	2368	2336	2303	2385	2320	424	710	500	1700	5	1	84702850	2046	-2.68	0.59	12	0.04	-901.00	4090.00	3140	20240103	-23.09	1900	20240806	27.11	3140	-23.09	20240103	1900	27.11	20240806	3140	-23.09	20240103	1900	27.11	20240806	0.07	N	019680	500	423 억	1499156	N	N	21	N	00	N
115	20241108	150321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	40	2	1.69	71991105	30082	41.85	2370	2410	2370	3080	1660	2370	2393.16	1.77	2431	2433	2401	2368	2336	2303	2385	2320	424	710	500	1700	5	1	84702850	2041	-2.67	0.59	12	0.04	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.07	N	019680	500	423 억	1499156	N	N	21	N	00	N
116	20241108	140318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	30	2	1.27	65943835	27564	38.34	2370	2410	2370	3080	1660	2370	2392.39	1.77	1959	2433	2401	2368	2336	2303	2385	2320	424	710	500	1700	5	1	84702850	2033	-2.66	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.07	N	019680	500	423 억	1499156	N	N	21	N	00	N
117	20241108	130317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	25	2	1.05	59800600	24998	34.77	2370	2410	2370	3080	1660	2370	2392.22	1.77	2154	2433	2401	2368	2336	2303	2385	2320	424	710	500	1700	5	1	84702850	2029	-2.66	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.73	1900	20240806	26.05	3140	-23.73	20240103	1900	26.05	20240806	3140	-23.73	20240103	1900	26.05	20240806	0.07	N	019680	500	423 억	1499156	N	N	21	N	00	N
118	20241108	120320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	15	2	0.63	50554090	21125	29.39	2370	2410	2370	3080	1660	2370	2393.09	1.77	2109	2433	2401	2368	2336	2303	2385	2320	424	710	500	1700	5	1	84702850	2020	-2.65	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.04	1900	20240806	25.53	3140	-24.04	20240103	1900	25.53	20240806	3140	-24.04	20240103	1900	25.53	20240806	0.07	N	019680	500	423 억	1499156	N	N	21	N	00	N
119	20241108	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	35	2	1.48	32929375	13755	19.13	2370	2410	2370	3080	1660	2370	2393.99	1.77	2273	2433	2401	2368	2336	2303	2385	2320	424	710	500	1700	5	1	84702850	2037	-2.67	0.59	12	0.02	-901.00	4090.00	3140	20240103	-23.41	1900	20240806	26.58	3140	-23.41	20240103	1900	26.58	20240806	3140	-23.41	20240103	1900	26.58	20240806	0.07	N	019680	500	423 억	1499156	N	N	21	N	00	N
120	20241108	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	25	2	1.05	21152675	8842	12.30	2370	2405	2370	3080	1660	2370	2392.30	1.77	1596	2433	2401	2368	2336	2303	2385	2320	424	710	500	1700	5	1	84702850	2029	-2.66	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.73	1900	20240806	26.05	3140	-23.73	20240103	1900	26.05	20240806	3140	-23.73	20240103	1900	26.05	20240806	0.07	N	019680	500	423 억	1499156	N	N	21	N	00	N
121	20241108	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	0	3	0.00	495330	209	0.29	2370	2370	2370	3080	1660	2370	2370.00	1.77	145	2433	2401	2368	2336	2303	2385	2320	424	710	500	1700	5	1	84702850	2007	-2.63	0.58	12	0.00	-901.00	4090.00	3140	20240103	-24.52	1900	20240806	24.74	3140	-24.52	20240103	1900	24.74	20240806	3140	-24.52	20240103	1900	24.74	20240806	0.07	N	019680	500	423 억	1499156	N	N	21	N	00	N
122	20241107	160316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	15	2	0.64	170052725	71886	56.63	2390	2400	2335	3060	1650	2355	2365.59	1.77	-1192	2561	2457	2406	2302	2251	2432	2277	424	705	500	1690	5	1	84702850	2007	-2.63	0.58	12	0.08	-901.00	4090.00	3140	20240103	-24.52	1900	20240806	24.74	3140	-24.52	20240103	1900	24.74	20240806	3140	-24.52	20240103	1900	24.74	20240806	0.09	N	019680	500	423 억	1500913	N	N	21	N	00	N
123	20241107	150317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	15	2	0.64	75815415	31911	25.14	2390	2400	2335	3060	1650	2355	2375.84	1.77	-2935	2561	2457	2406	2302	2251	2432	2277	424	705	500	1690	5	1	84702850	2007	-2.63	0.58	12	0.04	-901.00	4090.00	3140	20240103	-24.52	1900	20240806	24.74	3140	-24.52	20240103	1900	24.74	20240806	3140	-24.52	20240103	1900	24.74	20240806	0.09	N	019680	500	423 억	1500913	N	N	28	N	00	N
124	20241107	140319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	45	2	1.91	69861395	29418	23.17	2390	2400	2335	3060	1650	2355	2374.78	1.77	-2708	2561	2457	2406	2302	2251	2432	2277	424	705	500	1690	5	1	84702850	2033	-2.66	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.09	N	019680	500	423 억	1500913	N	N	28	N	00	N
125	20241107	130320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	20	2	0.85	65196490	27469	21.64	2390	2400	2335	3060	1650	2355	2373.46	1.77	-2639	2561	2457	2406	2302	2251	2432	2277	424	705	500	1690	5	1	84702850	2012	-2.64	0.58	12	0.03	-901.00	4090.00	3140	20240103	-24.36	1900	20240806	25.00	3140	-24.36	20240103	1900	25.00	20240806	3140	-24.36	20240103	1900	25.00	20240806	0.09	N	019680	500	423 억	1500913	N	N	28	N	00	N
126	20241107	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	45	2	1.91	47672975	20115	15.85	2390	2400	2335	3060	1650	2355	2370.02	1.77	-3700	2561	2457	2406	2302	2251	2432	2277	424	705	500	1690	5	1	84702850	2033	-2.66	0.59	12	0.02	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.09	N	019680	500	423 억	1500913	N	N	28	N	00	N
127	20241107	110317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	30	2	1.27	36142855	15282	12.04	2390	2400	2335	3060	1650	2355	2365.06	1.77	-3095	2561	2457	2406	2302	2251	2432	2277	424	705	500	1690	5	1	84702850	2020	-2.65	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.04	1900	20240806	25.53	3140	-24.04	20240103	1900	25.53	20240806	3140	-24.04	20240103	1900	25.53	20240806	0.09	N	019680	500	423 억	1500913	N	N	28	N	00	N
128	20241107	100316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	0	3	0.00	15937675	6772	5.33	2390	2390	2335	3060	1650	2355	2353.47	1.77	-886	2561	2457	2406	2302	2251	2432	2277	424	705	500	1690	5	1	84702850	1995	-2.61	0.58	12	0.01	-901.00	4090.00	3140	20240103	-25.00	1900	20240806	23.95	3140	-25.00	20240103	1900	23.95	20240806	3140	-25.00	20240103	1900	23.95	20240806	0.09	N	019680	500	423 억	1500913	N	N	28	N	00	N
129	20241107	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	0	3	0.00	483595	203	0.16	2390	2390	2355	3060	1650	2355	2382.24	1.77	-121	2561	2457	2406	2302	2251	2432	2277	424	705	500	1690	5	1	84702850	1995	-2.61	0.58	12	0.00	-901.00	4090.00	3140	20240103	-25.00	1900	20240806	23.95	3140	-25.00	20240103	1900	23.95	20240806	3140	-25.00	20240103	1900	23.95	20240806	0.09	N	019680	500	423 억	1500913	N	N	28	N	00	N
130	20241106	160318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-100	5	-4.07	302695585	126398	95.20	2510	2510	2355	3190	1720	2455	2394.88	1.77	-24531	2565	2510	2445	2390	2325	2537	2417	424	735	500	1760	5	1	84702850	1995	-2.61	0.58	12	0.15	-901.00	4090.00	3140	20240103	-25.00	1900	20240806	23.95	3140	-25.00	20240103	1900	23.95	20240806	3140	-25.00	20240103	1900	23.95	20240806	0.10	N	019680	500	423 억	1499289	N	N	28	N	00	N
131	20241106	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-95	5	-3.87	284013965	118472	89.23	2510	2510	2355	3190	1720	2455	2397.31	1.77	-21291	2565	2510	2445	2390	2325	2537	2417	424	735	500	1760	5	1	84702850	1999	-2.62	0.58	12	0.14	-901.00	4090.00	3140	20240103	-24.84	1900	20240806	24.21	3140	-24.84	20240103	1900	24.21	20240806	3140	-24.84	20240103	1900	24.21	20240806	0.10	N	019680	500	423 억	1499289	N	N	7	N	00	N
132	20241106	140325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-95	5	-3.87	259095825	107918	81.28	2510	2510	2355	3190	1720	2455	2400.86	1.77	-18834	2565	2510	2445	2390	2325	2537	2417	424	735	500	1760	5	1	84702850	1999	-2.62	0.58	12	0.13	-901.00	4090.00	3140	20240103	-24.84	1900	20240806	24.21	3140	-24.84	20240103	1900	24.21	20240806	3140	-24.84	20240103	1900	24.21	20240806	0.10	N	019680	500	423 억	1499289	N	N	7	N	00	N
133	20241106	130325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-55	5	-2.24	172079135	71416	53.79	2510	2510	2355	3190	1720	2455	2409.53	1.77	-11028	2565	2510	2445	2390	2325	2537	2417	424	735	500	1760	5	1	84702850	2033	-2.66	0.59	12	0.08	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.10	N	019680	500	423 억	1499289	N	N	7	N	00	N
134	20241106	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	-40	5	-1.63	152680195	63358	47.72	2510	2510	2355	3190	1720	2455	2409.80	1.77	-6900	2565	2510	2445	2390	2325	2537	2417	424	735	500	1760	5	1	84702850	2046	-2.68	0.59	12	0.07	-901.00	4090.00	3140	20240103	-23.09	1900	20240806	27.11	3140	-23.09	20240103	1900	27.11	20240806	3140	-23.09	20240103	1900	27.11	20240806	0.10	N	019680	500	423 억	1499289	N	N	7	N	00	N
135	20241106	110321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	-40	5	-1.63	118934525	49401	37.21	2510	2510	2355	3190	1720	2455	2407.53	1.77	-3384	2565	2510	2445	2390	2325	2537	2417	424	735	500	1760	5	1	84702850	2046	-2.68	0.59	12	0.06	-901.00	4090.00	3140	20240103	-23.09	1900	20240806	27.11	3140	-23.09	20240103	1900	27.11	20240806	3140	-23.09	20240103	1900	27.11	20240806	0.10	N	019680	500	423 억	1499289	N	N	7	N	00	N
136	20241106	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-55	5	-2.24	104990595	43632	32.86	2510	2510	2355	3190	1720	2455	2406.28	1.77	768	2565	2510	2445	2390	2325	2537	2417	424	735	500	1760	5	1	84702850	2033	-2.66	0.59	12	0.05	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.10	N	019680	500	423 억	1499289	N	N	7	N	00	N
137	20241106	090319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	15	2	0.61	8196195	3283	2.47	2510	2510	2470	3190	1720	2455	2496.56	1.77	-709	2565	2510	2445	2390	2325	2537	2417	424	735	500	1760	5	1	84702850	2092	-2.74	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.34	1900	20240806	30.00	3140	-21.34	20240103	1900	30.00	20240806	3140	-21.34	20240103	1900	30.00	20240806	0.10	N	019680	500	423 억	1499289	N	N	7	N	00	N
138	20241105	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	65	2	2.72	323457520	132714	34.14	2390	2500	2380	3105	1675	2390	2437.25	1.74	47641	2786	2587	2401	2202	2016	2687	2302	424	715	500	1720	5	1	84702850	2079	-2.72	0.60	12	0.16	-901.00	4090.00	3140	20240103	-21.82	1900	20240806	29.21	3140	-21.82	20240103	1900	29.21	20240806	3140	-21.82	20240103	1900	29.21	20240806	0.09	N	019680	500	423 억	1473111	N	N	7	N	00	N
139	20241105	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	65	2	2.72	318890265	130855	33.66	2390	2500	2380	3105	1675	2390	2436.97	1.74	47729	2786	2587	2401	2202	2016	2687	2302	424	715	500	1720	5	1	84702850	2079	-2.72	0.60	12	0.15	-901.00	4090.00	3140	20240103	-21.82	1900	20240806	29.21	3140	-21.82	20240103	1900	29.21	20240806	3140	-21.82	20240103	1900	29.21	20240806	0.09	N	019680	500	423 억	1473111	N	N	5	N	00	N
140	20241105	140315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	20	2	0.84	309486660	126987	32.67	2390	2500	2380	3105	1675	2390	2437.15	1.74	47490	2786	2587	2401	2202	2016	2687	2302	424	715	500	1720	5	1	84702850	2041	-2.67	0.59	12	0.15	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.09	N	019680	500	423 억	1473111	N	N	5	N	00	N
141	20241105	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	95	2	3.97	284431170	116772	30.04	2390	2500	2380	3105	1675	2390	2435.78	1.74	50869	2786	2587	2401	2202	2016	2687	2302	424	715	500	1720	5	1	84702850	2105	-2.76	0.61	12	0.14	-901.00	4090.00	3140	20240103	-20.86	1900	20240806	30.79	3140	-20.86	20240103	1900	30.79	20240806	3140	-20.86	20240103	1900	30.79	20240806	0.09	N	019680	500	423 억	1473111	N	N	5	N	00	N
142	20241105	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	80	2	3.35	264706165	108844	28.00	2390	2490	2380	3105	1675	2390	2431.98	1.74	46094	2786	2587	2401	2202	2016	2687	2302	424	715	500	1720	5	1	84702850	2092	-2.74	0.60	12	0.13	-901.00	4090.00	3140	20240103	-21.34	1900	20240806	30.00	3140	-21.34	20240103	1900	30.00	20240806	3140	-21.34	20240103	1900	30.00	20240806	0.09	N	019680	500	423 억	1473111	N	N	5	N	00	N
143	20241105	110310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	80	2	3.35	228316555	94160	24.22	2390	2475	2380	3105	1675	2390	2424.77	1.74	39260	2786	2587	2401	2202	2016	2687	2302	424	715	500	1720	5	1	84702850	2092	-2.74	0.60	12	0.11	-901.00	4090.00	3140	20240103	-21.34	1900	20240806	30.00	3140	-21.34	20240103	1900	30.00	20240806	3140	-21.34	20240103	1900	30.00	20240806	0.09	N	019680	500	423 억	1473111	N	N	5	N	00	N
144	20241105	100315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	35	2	1.46	140111590	57961	14.91	2390	2460	2380	3105	1675	2390	2417.34	1.74	25017	2786	2587	2401	2202	2016	2687	2302	424	715	500	1720	5	1	84702850	2054	-2.69	0.59	12	0.07	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.09	N	019680	500	423 억	1473111	N	N	5	N	00	N
145	20241105	090312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	0	3	0.00	10796580	4509	1.16	2390	2415	2380	3105	1675	2390	2394.45	1.74	1925	2786	2587	2401	2202	2016	2687	2302	424	715	500	1720	5	1	84702850	2024	-2.65	0.58	12	0.01	-901.00	4090.00	3140	20240103	-23.89	1900	20240806	25.79	3140	-23.89	20240103	1900	25.79	20240806	3140	-23.89	20240103	1900	25.79	20240806	0.09	N	019680	500	423 억	1473111	N	N	5	N	00	N
146	20241104	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	150	2	6.70	917032680	388658	624.82	2215	2600	2215	2910	1570	2240	2359.48	1.73	13254	2296	2267	2231	2202	2166	2282	2217	424	670	500	1610	5	1	84702850	2024	-2.65	0.58	12	0.46	-901.00	4090.00	3140	20240103	-23.89	1900	20240806	25.79	3140	-23.89	20240103	1900	25.79	20240806	3140	-23.89	20240103	1900	25.79	20240806	0.09	N	019680	500	423 억	1467000	N	N	5	N	00	N
147	20241104	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	160	2	7.14	875459245	371358	597.01	2215	2600	2215	2910	1570	2240	2357.45	1.73	7162	2296	2267	2231	2202	2166	2282	2217	424	670	500	1610	5	1	84702850	2033	-2.66	0.59	12	0.44	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.09	N	019680	500	423 억	1467000	N	N	3	N	00	N
148	20241104	140312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	75	2	3.35	725837685	308497	495.95	2215	2600	2215	2910	1570	2240	2352.82	1.73	-3573	2296	2267	2231	2202	2166	2282	2217	424	670	500	1610	5	1	84702850	1961	-2.57	0.57	12	0.36	-901.00	4090.00	3140	20240103	-26.27	1900	20240806	21.84	3140	-26.27	20240103	1900	21.84	20240806	3140	-26.27	20240103	1900	21.84	20240806	0.09	N	019680	500	423 억	1467000	N	N	3	N	00	N
149	20241104	130238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2295	55	2	2.46	709525225	301406	484.55	2215	2600	2215	2910	1570	2240	2354.05	1.73	-3761	2296	2267	2231	2202	2166	2282	2217	424	670	500	1610	5	1	84702850	1944	-2.55	0.56	12	0.36	-901.00	4090.00	3140	20240103	-26.91	1900	20240806	20.79	3140	-26.91	20240103	1900	20.79	20240806	3140	-26.91	20240103	1900	20.79	20240806	0.09	N	019680	500	423 억	1467000	N	N	3	N	00	N
150	20241104	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	-5	5	-0.22	658836760	279160	448.79	2215	2600	2215	2910	1570	2240	2360.07	1.73	-3117	2296	2267	2231	2202	2166	2282	2217	424	670	500	1610	5	1	84702850	1893	-2.48	0.55	12	0.33	-901.00	4090.00	3140	20240103	-28.82	1900	20240806	17.63	3140	-28.82	20240103	1900	17.63	20240806	3140	-28.82	20240103	1900	17.63	20240806	0.09	N	019680	500	423 억	1467000	N	N	3	N	00	N
151	20241104	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	-5	5	-0.22	82951360	37098	59.64	2215	2280	2215	2910	1570	2240	2236.01	1.73	-2696	2296	2267	2231	2202	2166	2282	2217	424	670	500	1610	5	1	84702850	1893	-2.48	0.55	12	0.04	-901.00	4090.00	3140	20240103	-28.82	1900	20240806	17.63	3140	-28.82	20240103	1900	17.63	20240806	3140	-28.82	20240103	1900	17.63	20240806	0.09	N	019680	500	423 억	1467000	N	N	3	N	00	N
152	20241104	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2225	-15	5	-0.67	71300765	31891	51.27	2215	2280	2215	2910	1570	2240	2235.76	1.73	-3302	2296	2267	2231	2202	2166	2282	2217	424	670	500	1610	5	1	84702850	1885	-2.47	0.54	12	0.04	-901.00	4090.00	3140	20240103	-29.14	1900	20240806	17.11	3140	-29.14	20240103	1900	17.11	20240806	3140	-29.14	20240103	1900	17.11	20240806	0.09	N	019680	500	423 억	1467000	N	N	3	N	00	N
153	20241104	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2235	-5	5	-0.22	1876325	847	1.36	2215	2235	2215	2910	1570	2240	2215.26	1.73	45	2296	2267	2231	2202	2166	2282	2217	424	670	500	1610	5	1	84702850	1893	-2.48	0.55	12	0.00	-901.00	4090.00	3140	20240103	-28.82	1900	20240806	17.63	3140	-28.82	20240103	1900	17.63	20240806	3140	-28.82	20240103	1900	17.63	20240806	0.09	N	019680	500	423 억	1467000	N	N	3	N	00	N
154	20241101	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2240	-25	5	-1.10	137939785	62114	155.03	2235	2260	2195	2940	1590	2265	2220.74	1.73	-80	2308	2286	2263	2241	2218	2275	2230	424	675	500	1630	5	1	84702850	1897	-2.49	0.55	12	0.07	-901.00	4090.00	3140	20240103	-28.66	1900	20240806	17.89	3140	-28.66	20240103	1900	17.89	20240806	3140	-28.66	20240103	1900	17.89	20240806	0.08	N	019680	500	423 억	1465586	N	N	3	N	00	N
155	20241101	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2240	-25	5	-1.10	128170670	57736	144.10	2235	2260	2195	2940	1590	2265	2219.94	1.73	995	2308	2286	2263	2241	2218	2275	2230	424	675	500	1630	5	1	84702850	1897	-2.49	0.55	12	0.07	-901.00	4090.00	3140	20240103	-28.66	1900	20240806	17.89	3140	-28.66	20240103	1900	17.89	20240806	3140	-28.66	20240103	1900	17.89	20240806	0.08	N	019680	500	423 억	1465586	N	N	2	N	00	N
156	20241101	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2220	-45	5	-1.99	98094385	44240	110.42	2235	2260	2195	2940	1590	2265	2217.32	1.73	1010	2308	2286	2263	2241	2218	2275	2230	424	675	500	1630	5	1	84702850	1880	-2.46	0.54	12	0.05	-901.00	4090.00	3140	20240103	-29.30	1900	20240806	16.84	3140	-29.30	20240103	1900	16.84	20240806	3140	-29.30	20240103	1900	16.84	20240806	0.08	N	019680	500	423 억	1465586	N	N	2	N	00	N
157	20241101	130325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2220	-45	5	-1.99	94151375	42458	105.97	2235	2260	2195	2940	1590	2265	2217.52	1.73	760	2308	2286	2263	2241	2218	2275	2230	424	675	500	1630	5	1	84702850	1880	-2.46	0.54	12	0.05	-901.00	4090.00	3140	20240103	-29.30	1900	20240806	16.84	3140	-29.30	20240103	1900	16.84	20240806	3140	-29.30	20240103	1900	16.84	20240806	0.08	N	019680	500	423 억	1465586	N	N	2	N	00	N
158	20241101	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2230	-35	5	-1.55	93931835	42359	105.72	2235	2260	2195	2940	1590	2265	2217.52	1.73	769	2308	2286	2263	2241	2218	2275	2230	424	675	500	1630	5	1	84702850	1889	-2.48	0.55	12	0.05	-901.00	4090.00	3140	20240103	-28.98	1900	20240806	17.37	3140	-28.98	20240103	1900	17.37	20240806	3140	-28.98	20240103	1900	17.37	20240806	0.08	N	019680	500	423 억	1465586	N	N	2	N	00	N
159	20241101	110324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2240	-25	5	-1.10	84405070	38077	95.04	2235	2260	2195	2940	1590	2265	2216.69	1.73	-243	2308	2286	2263	2241	2218	2275	2230	424	675	500	1630	5	1	84702850	1897	-2.49	0.55	12	0.04	-901.00	4090.00	3140	20240103	-28.66	1900	20240806	17.89	3140	-28.66	20240103	1900	17.89	20240806	3140	-28.66	20240103	1900	17.89	20240806	0.08	N	019680	500	423 억	1465586	N	N	2	N	00	N
160	20241101	100325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2220	-45	5	-1.99	41808295	18929	47.24	2235	2260	2195	2940	1590	2265	2208.69	1.73	1622	2308	2286	2263	2241	2218	2275	2230	424	675	500	1630	5	1	84702850	1880	-2.46	0.54	12	0.02	-901.00	4090.00	3140	20240103	-29.30	1900	20240806	16.84	3140	-29.30	20240103	1900	16.84	20240806	3140	-29.30	20240103	1900	16.84	20240806	0.08	N	019680	500	423 억	1465586	N	N	2	N	00	N
161	20241101	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2240	-25	5	-1.10	404610	181	0.45	2235	2260	2235	2940	1590	2265	2235.41	1.73	31	2308	2286	2263	2241	2218	2275	2230	424	675	500	1630	5	1	84702850	1897	-2.49	0.55	12	0.00	-901.00	4090.00	3140	20240103	-28.66	1900	20240806	17.89	3140	-28.66	20240103	1900	17.89	20240806	3140	-28.66	20240103	1900	17.89	20240806	0.08	N	019680	500	423 억	1465586	N	N	2	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History