KissMeData/053210/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160557	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	-60	5	-1.23	60078555	12447	177.81	4880	4880	4810	6350	3420	4885	4826.75	12.47	461	31	4908	4896	4873	4861	4838	4902	4867	1196	1465	2500	3710	5	1	47522955	2293	-2.35	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.90	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6340	-23.90	20231218	4500	7.22	20240805	0.27	N	053210	2500	1195 억	2902966	N	N	486	N	N
3	20241129	150609	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	-65	5	-1.33	56826760	11773	168.19	4880	4880	4810	6350	3420	4885	4826.87	12.47	437	-89	4908	4896	4873	4861	4838	4902	4867	1196	1465	2500	3710	5	1	47522955	2291	-2.35	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-23.97	4500	20240805	7.11	5920	-18.58	20240102	4500	7.11	20240805	6340	-23.97	20231218	4500	7.11	20240805	0.27	N	053210	2500	1195 억	2902942	N	N	486	N	N
4	20241129	140610	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	-50	5	-1.02	51826285	10736	153.37	4880	4880	4810	6350	3420	4885	4827.34	12.47	422	-59	4908	4896	4873	4861	4838	4902	4867	1196	1465	2500	3710	5	1	47522955	2298	-2.36	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-23.74	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.27	N	053210	2500	1195 억	2902927	N	N	486	N	N
5	20241129	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	-60	5	-1.23	46877345	9708	138.69	4880	4880	4810	6350	3420	4885	4828.73	12.47	291	-130	4908	4896	4873	4861	4838	4902	4867	1196	1465	2500	3710	5	1	47522955	2293	-2.35	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-23.90	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6340	-23.90	20231218	4500	7.22	20240805	0.27	N	053210	2500	1195 억	2902796	N	N	486	N	N
6	20241129	120611	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	-60	5	-1.23	33476730	6925	98.93	4880	4880	4815	6350	3420	4885	4834.18	12.47	265	-78	4908	4896	4873	4861	4838	4902	4867	1196	1465	2500	3710	5	1	47522955	2293	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.90	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6340	-23.90	20231218	4500	7.22	20240805	0.27	N	053210	2500	1195 억	2902770	N	N	486	N	N
7	20241129	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	-50	5	-1.02	28094340	5808	82.97	4880	4880	4815	6350	3420	4885	4837.18	12.47	304	213	4908	4896	4873	4861	4838	4902	4867	1196	1465	2500	3710	5	1	47522955	2298	-2.36	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.74	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.27	N	053210	2500	1195 억	2902809	N	N	486	N	N
8	20241129	100609	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	-65	5	-1.33	16091685	3317	47.39	4880	4880	4820	6350	3420	4885	4851.28	12.47	309	286	4908	4896	4873	4861	4838	4902	4867	1196	1465	2500	3710	5	1	47522955	2291	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.97	4500	20240805	7.11	5920	-18.58	20240102	4500	7.11	20240805	6340	-23.97	20231218	4500	7.11	20240805	0.27	N	053210	2500	1195 억	2902814	N	N	486	N	N
9	20241129	090609	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	-15	5	-0.31	6549530	1345	19.21	4880	4880	4855	6350	3420	4885	4869.54	12.46	-13	-13	4908	4896	4873	4861	4838	4902	4867	1196	1465	2500	3710	5	1	47522955	2314	-2.38	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.27	N	053210	2500	1195 억	2902492	N	N	486	N	N
10	20241128	160603	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	30	2	0.62	34100980	7000	39.89	4850	4885	4850	6310	3400	4855	4871.57	12.46	419	3196	4925	4890	4845	4810	4765	4867	4787	1196	1455	2500	3680	5	1	47522955	2321	-2.38	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.95	4500	20240805	8.56	5920	-17.48	20240102	4500	8.56	20240805	6340	-22.95	20231218	4500	8.56	20240805	0.27	N	053210	2500	1195 억	2902505	N	N	486	N	N
11	20241128	150613	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	15	2	0.31	21707775	4463	25.43	4850	4880	4850	6310	3400	4855	4863.94	12.46	429	811	4925	4890	4845	4810	4765	4867	4787	1196	1455	2500	3680	5	1	47522955	2314	-2.38	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.27	N	053210	2500	1195 억	2902515	N	N	7	N	N
12	20241128	140612	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	15	2	0.31	18922000	3890	22.17	4850	4880	4850	6310	3400	4855	4864.27	12.46	357	686	4925	4890	4845	4810	4765	4867	4787	1196	1455	2500	3680	5	1	47522955	2314	-2.38	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.27	N	053210	2500	1195 억	2902443	N	N	7	N	N
13	20241128	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	15	2	0.31	16038960	3298	18.79	4850	4880	4850	6310	3400	4855	4863.24	12.46	316	651	4925	4890	4845	4810	4765	4867	4787	1196	1455	2500	3680	5	1	47522955	2314	-2.38	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.27	N	053210	2500	1195 억	2902402	N	N	7	N	N
14	20241128	120613	57	100.00	KOSPI	서비스업	N	N	N	N	N	4865	10	2	0.21	14079890	2895	16.50	4850	4880	4850	6310	3400	4855	4863.52	12.46	209	516	4925	4890	4845	4810	4765	4867	4787	1196	1455	2500	3680	5	1	47522955	2312	-2.37	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.26	4500	20240805	8.11	5920	-17.82	20240102	4500	8.11	20240805	6340	-23.26	20231218	4500	8.11	20240805	0.27	N	053210	2500	1195 억	2902295	N	N	7	N	N
15	20241128	110615	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	15	2	0.31	11068915	2276	12.97	4850	4880	4850	6310	3400	4855	4863.32	12.46	95	446	4925	4890	4845	4810	4765	4867	4787	1196	1455	2500	3680	5	1	47522955	2314	-2.38	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.27	N	053210	2500	1195 억	2902181	N	N	7	N	N
16	20241128	100613	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	15	2	0.31	4404745	904	5.15	4850	4880	4850	6310	3400	4855	4872.51	12.46	70	254	4925	4890	4845	4810	4765	4867	4787	1196	1455	2500	3680	5	1	47522955	2314	-2.38	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.27	N	053210	2500	1195 억	2902156	N	N	7	N	N
17	20241128	090611	57	100.00	KOSPI	서비스업	N	N	N	N	N	4880	25	2	0.51	2481840	509	2.90	4850	4880	4850	6310	3400	4855	4875.91	12.46	-1	-1	4925	4890	4845	4810	4765	4867	4787	1196	1455	2500	3680	5	1	47522955	2319	-2.38	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.03	4500	20240805	8.44	5920	-17.57	20240102	4500	8.44	20240805	6340	-23.03	20231218	4500	8.44	20240805	0.27	N	053210	2500	1195 억	2902085	N	N	7	N	N
18	20241127	160557	57	100.00	KOSPI	서비스업	N	N	N	N	N	4855	5	2	0.10	84899905	17549	121.51	4860	4880	4800	6300	3395	4850	4837.88	12.46	1400	947	4933	4891	4823	4781	4713	4912	4802	1196	1450	2500	3680	5	1	47522955	2307	-2.37	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-23.42	4500	20240805	7.89	5920	-17.99	20240102	4500	7.89	20240805	6340	-23.42	20231218	4500	7.89	20240805	0.27	N	053210	2500	1195 억	2902086	N	N	7	N	N
19	20241127	150608	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	0	3	0.00	83439535	17248	119.43	4860	4880	4800	6300	3395	4850	4837.64	12.46	1400	941	4933	4891	4823	4781	4713	4912	4802	1196	1450	2500	3680	5	1	47522955	2305	-2.37	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-23.50	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.27	N	053210	2500	1195 억	2902086	N	N	3	N	N
20	20241127	140608	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	-25	5	-0.52	77468440	16014	110.88	4860	4880	4800	6300	3395	4850	4837.54	12.46	1304	908	4933	4891	4823	4781	4713	4912	4802	1196	1450	2500	3680	5	1	47522955	2293	-2.35	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.90	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6340	-23.90	20231218	4500	7.22	20240805	0.27	N	053210	2500	1195 억	2901990	N	N	3	N	N
21	20241127	130603	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	-30	5	-0.62	58359510	12041	83.37	4860	4880	4815	6300	3395	4850	4846.73	12.46	894	589	4933	4891	4823	4781	4713	4912	4802	1196	1450	2500	3680	5	1	47522955	2291	-2.35	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.97	4500	20240805	7.11	5920	-18.58	20240102	4500	7.11	20240805	6340	-23.97	20231218	4500	7.11	20240805	0.27	N	053210	2500	1195 억	2901580	N	N	3	N	N
22	20241127	120608	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	0	3	0.00	40546410	8349	57.81	4860	4880	4845	6300	3395	4850	4856.44	12.46	618	569	4933	4891	4823	4781	4713	4912	4802	1196	1450	2500	3680	5	1	47522955	2305	-2.37	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-23.50	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.27	N	053210	2500	1195 억	2901304	N	N	3	N	N
23	20241127	110607	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	0	3	0.00	30249955	6226	43.11	4860	4880	4845	6300	3395	4850	4858.65	12.46	397	385	4933	4891	4823	4781	4713	4912	4802	1196	1450	2500	3680	5	1	47522955	2305	-2.37	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.50	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.27	N	053210	2500	1195 억	2901083	N	N	3	N	N
24	20241127	100607	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	10	2	0.21	7467300	1539	10.66	4860	4865	4845	6300	3395	4850	4852.05	12.46	57	-49	4933	4891	4823	4781	4713	4912	4802	1196	1450	2500	3680	5	1	47522955	2310	-2.37	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.34	4500	20240805	8.00	5920	-17.91	20240102	4500	8.00	20240805	6340	-23.34	20231218	4500	8.00	20240805	0.27	N	053210	2500	1195 억	2900743	N	N	3	N	N
25	20241127	090604	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	0	3	0.00	947395	195	1.35	4860	4865	4850	6300	3395	4850	4858.44	12.46	48	46	4933	4891	4823	4781	4713	4912	4802	1196	1450	2500	3680	5	1	47522955	2305	-2.37	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.50	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.27	N	053210	2500	1195 억	2900734	N	N	3	N	N
26	20241126	160600	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	45	2	0.94	69635195	14442	133.88	4775	4865	4755	6240	3365	4805	4821.68	12.46	1552	2018	4868	4836	4808	4776	4748	4822	4762	1196	1435	2500	3650	5	1	47522955	2305	-2.37	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-23.50	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.27	N	053210	2500	1195 억	2900686	N	N	3	N	N
27	20241126	150604	57	100.00	KOSPI	서비스업	N	N	N	N	N	4840	35	2	0.73	64900525	13465	124.83	4775	4865	4755	6240	3365	4805	4819.94	12.46	1566	2018	4868	4836	4808	4776	4748	4822	4762	1196	1435	2500	3650	5	1	47522955	2300	-2.36	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.66	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6340	-23.66	20231218	4500	7.56	20240805	0.27	N	053210	2500	1195 억	2900700	N	N	0	N	N
28	20241126	140602	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	20	2	0.42	60909405	12639	117.17	4775	4865	4755	6240	3365	4805	4819.16	12.46	1501	1967	4868	4836	4808	4776	4748	4822	4762	1196	1435	2500	3650	5	1	47522955	2293	-2.35	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.90	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6340	-23.90	20231218	4500	7.22	20240805	0.27	N	053210	2500	1195 억	2900635	N	N	0	N	N
29	20241126	130601	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	45	2	0.94	50833635	10551	97.81	4775	4865	4755	6240	3365	4805	4817.90	12.46	1501	2070	4868	4836	4808	4776	4748	4822	4762	1196	1435	2500	3650	5	1	47522955	2305	-2.37	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-23.50	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.27	N	053210	2500	1195 억	2900635	N	N	0	N	N
30	20241126	120606	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	15	2	0.31	47481225	9859	91.40	4775	4865	4755	6240	3365	4805	4816.03	12.46	1583	2143	4868	4836	4808	4776	4748	4822	4762	1196	1435	2500	3650	5	1	47522955	2291	-2.35	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-23.97	4500	20240805	7.11	5920	-18.58	20240102	4500	7.11	20240805	6340	-23.97	20231218	4500	7.11	20240805	0.27	N	053210	2500	1195 억	2900717	N	N	0	N	N
31	20241126	110609	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	45	2	0.94	25484430	5270	48.86	4775	4865	4775	6240	3365	4805	4835.76	12.45	-71	261	4868	4836	4808	4776	4748	4822	4762	1196	1435	2500	3650	5	1	47522955	2305	-2.37	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.50	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.27	N	053210	2500	1195 억	2899063	N	N	0	N	N
32	20241126	100610	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	45	2	0.94	8264815	1709	15.84	4775	4865	4775	6240	3365	4805	4836.05	12.45	-165	-109	4868	4836	4808	4776	4748	4822	4762	1196	1435	2500	3650	5	1	47522955	2305	-2.37	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.50	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.27	N	053210	2500	1195 억	2898969	N	N	0	N	N
33	20241126	090604	57	100.00	KOSPI	서비스업	N	N	N	N	N	4805	0	3	0.00	1246305	261	2.42	4775	4805	4775	6240	3365	4805	4775.11	12.45	-38	-38	4868	4836	4808	4776	4748	4822	4762	1196	1435	2500	3650	5	1	47522955	2283	-2.35	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-24.21	4500	20240805	6.78	5920	-18.83	20240102	4500	6.78	20240805	6340	-24.21	20231218	4500	6.78	20240805	0.27	N	053210	2500	1195 억	2899096	N	N	0	N	N
34	20241125	160551	57	100.00	KOSPI	서비스업	N	N	N	N	N	4805	-5	5	-0.10	51910715	10787	112.03	4810	4840	4780	6250	3370	4810	4812.34	12.45	285	-1829	4843	4826	4803	4786	4763	4835	4795	1196	1440	2500	3650	5	1	47522955	2283	-2.35	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.21	4500	20240805	6.78	5920	-18.83	20240102	4500	6.78	20240805	6340	-24.21	20231218	4500	6.78	20240805	0.27	N	053210	2500	1195 억	2899134	N	N	2	N	N
35	20241125	150601	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	0	3	0.00	48272425	10030	104.16	4810	4840	4780	6250	3370	4810	4812.80	12.45	715	-1352	4843	4826	4803	4786	4763	4835	4795	1196	1440	2500	3650	5	1	47522955	2286	-2.35	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.13	4500	20240805	6.89	5920	-18.75	20240102	4500	6.89	20240805	6340	-24.13	20231218	4500	6.89	20240805	0.27	N	053210	2500	1195 억	2899564	N	N	2	N	N
36	20241125	140601	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	0	3	0.00	41064605	8532	88.61	4810	4840	4780	6250	3370	4810	4813.01	12.45	954	-505	4843	4826	4803	4786	4763	4835	4795	1196	1440	2500	3650	5	1	47522955	2286	-2.35	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.13	4500	20240805	6.89	5920	-18.75	20240102	4500	6.89	20240805	6340	-24.13	20231218	4500	6.89	20240805	0.27	N	053210	2500	1195 억	2899803	N	N	2	N	N
37	20241125	130554	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	0	3	0.00	33373090	6932	71.99	4810	4840	4780	6250	3370	4810	4814.35	12.45	848	35	4843	4826	4803	4786	4763	4835	4795	1196	1440	2500	3650	5	1	47522955	2286	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.13	4500	20240805	6.89	5920	-18.75	20240102	4500	6.89	20240805	6340	-24.13	20231218	4500	6.89	20240805	0.27	N	053210	2500	1195 억	2899697	N	N	2	N	N
38	20241125	120603	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	15	2	0.31	28944080	6012	62.44	4810	4840	4780	6250	3370	4810	4814.38	12.45	768	590	4843	4826	4803	4786	4763	4835	4795	1196	1440	2500	3650	5	1	47522955	2293	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.90	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6340	-23.90	20231218	4500	7.22	20240805	0.27	N	053210	2500	1195 억	2899617	N	N	2	N	N
39	20241125	110558	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	25	2	0.52	20072715	4172	43.33	4810	4840	4780	6250	3370	4810	4811.29	12.45	344	551	4843	4826	4803	4786	4763	4835	4795	1196	1440	2500	3650	5	1	47522955	2298	-2.36	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.74	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.27	N	053210	2500	1195 억	2899193	N	N	2	N	N
40	20241125	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	15	2	0.31	13308220	2770	28.77	4810	4840	4780	6250	3370	4810	4804.41	12.45	264	286	4843	4826	4803	4786	4763	4835	4795	1196	1440	2500	3650	5	1	47522955	2293	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.90	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6340	-23.90	20231218	4500	7.22	20240805	0.27	N	053210	2500	1195 억	2899113	N	N	2	N	N
41	20241125	090552	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	25	2	0.52	336790	70	0.73	4810	4840	4810	6250	3370	4810	4811.29	12.45	42	32	4843	4826	4803	4786	4763	4835	4795	1196	1440	2500	3650	5	1	47522955	2298	-2.36	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-23.74	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.27	N	053210	2500	1195 억	2898891	N	N	2	N	N
42	20241122	160525	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	40	2	0.84	46210260	9629	76.74	4790	4820	4780	6200	3340	4770	4799.07	12.45	1047	1442	4833	4801	4768	4736	4703	4817	4752	1196	1430	2500	3620	5	1	47522955	2286	-2.35	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.13	4500	20240805	6.89	5920	-18.75	20240102	4500	6.89	20240805	6340	-24.13	20231218	4500	6.89	20240805	0.27	N	053210	2500	1195 억	2898849	N	N	2	N	N
43	20241122	150529	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	30	2	0.63	43065060	8975	71.53	4790	4820	4780	6200	3340	4770	4798.34	12.45	1047	1194	4833	4801	4768	4736	4703	4817	4752	1196	1430	2500	3620	5	1	47522955	2281	-2.34	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.29	4500	20240805	6.67	5920	-18.92	20240102	4500	6.67	20240805	6340	-24.29	20231218	4500	6.67	20240805	0.27	N	053210	2500	1195 억	2898849	N	N	0	N	N
44	20241122	140531	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	40	2	0.84	34847720	7261	57.87	4790	4820	4780	6200	3340	4770	4799.30	12.45	841	988	4833	4801	4768	4736	4703	4817	4752	1196	1430	2500	3620	5	1	47522955	2286	-2.35	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.13	4500	20240805	6.89	5920	-18.75	20240102	4500	6.89	20240805	6340	-24.13	20231218	4500	6.89	20240805	0.27	N	053210	2500	1195 억	2898643	N	N	0	N	N
45	20241122	130529	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	30	2	0.63	22604125	4715	37.58	4790	4805	4780	6200	3340	4770	4794.09	12.45	596	735	4833	4801	4768	4736	4703	4817	4752	1196	1430	2500	3620	5	1	47522955	2281	-2.34	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.29	4500	20240805	6.67	5920	-18.92	20240102	4500	6.67	20240805	6340	-24.29	20231218	4500	6.67	20240805	0.27	N	053210	2500	1195 억	2898398	N	N	0	N	N
46	20241122	120531	57	100.00	KOSPI	서비스업	N	N	N	N	N	4805	35	2	0.73	15429635	3220	25.66	4790	4805	4780	6200	3340	4770	4791.81	12.45	482	591	4833	4801	4768	4736	4703	4817	4752	1196	1430	2500	3620	5	1	47522955	2283	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.21	4500	20240805	6.78	5920	-18.83	20240102	4500	6.78	20240805	6340	-24.21	20231218	4500	6.78	20240805	0.27	N	053210	2500	1195 억	2898284	N	N	0	N	N
47	20241122	110527	57	100.00	KOSPI	서비스업	N	N	N	N	N	4805	35	2	0.73	12134185	2534	20.20	4790	4805	4780	6200	3340	4770	4788.55	12.45	456	529	4833	4801	4768	4736	4703	4817	4752	1196	1430	2500	3620	5	1	47522955	2283	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.21	4500	20240805	6.78	5920	-18.83	20240102	4500	6.78	20240805	6340	-24.21	20231218	4500	6.78	20240805	0.27	N	053210	2500	1195 억	2898258	N	N	0	N	N
48	20241122	100537	57	100.00	KOSPI	서비스업	N	N	N	N	N	4785	15	2	0.31	10638610	2222	17.71	4790	4805	4780	6200	3340	4770	4787.85	12.45	456	493	4833	4801	4768	4736	4703	4817	4752	1196	1430	2500	3620	5	1	47522955	2274	-2.34	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-24.53	4500	20240805	6.33	5920	-19.17	20240102	4500	6.33	20240805	6340	-24.53	20231218	4500	6.33	20240805	0.27	N	053210	2500	1195 억	2898258	N	N	0	N	N
49	20241122	090531	57	100.00	KOSPI	서비스업	N	N	N	N	N	4790	20	2	0.42	2275250	475	3.79	4790	4790	4790	6200	3340	4770	4790.00	12.44	-30	-30	4833	4801	4768	4736	4703	4817	4752	1196	1430	2500	3620	5	1	47522955	2276	-2.34	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-24.45	4500	20240805	6.44	5920	-19.09	20240102	4500	6.44	20240805	6340	-24.45	20231218	4500	6.44	20240805	0.27	N	053210	2500	1195 억	2897772	N	N	0	N	N
50	20241121	160527	57	100.00	KOSPI	서비스업	N	N	N	N	N	4770	0	3	0.00	59845155	12547	213.71	4735	4800	4735	6200	3340	4770	4769.68	12.44	1047	1172	4820	4795	4765	4740	4710	4807	4752	1196	1430	2500	3620	5	1	47522955	2267	-2.33	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-24.76	4500	20240805	6.00	5920	-19.43	20240102	4500	6.00	20240805	6340	-24.76	20231218	4500	6.00	20240805	0.27	N	053210	2500	1195 억	2897802	N	N	468	N	N
51	20241121	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	4760	-10	5	-0.21	56817970	11912	202.90	4735	4800	4735	6200	3340	4770	4769.81	12.44	1041	912	4820	4795	4765	4740	4710	4807	4752	1196	1430	2500	3620	5	1	47522955	2262	-2.32	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-24.92	4500	20240805	5.78	5920	-19.59	20240102	4500	5.78	20240805	6340	-24.92	20231218	4500	5.78	20240805	0.27	N	053210	2500	1195 억	2897796	N	N	468	N	N
52	20241121	140538	57	100.00	KOSPI	서비스업	N	N	N	N	N	4780	10	2	0.21	54539910	11434	194.75	4735	4800	4735	6200	3340	4770	4769.98	12.44	880	733	4820	4795	4765	4740	4710	4807	4752	1196	1430	2500	3620	5	1	47522955	2272	-2.33	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.61	4500	20240805	6.22	5920	-19.26	20240102	4500	6.22	20240805	6340	-24.61	20231218	4500	6.22	20240805	0.27	N	053210	2500	1195 억	2897635	N	N	468	N	N
53	20241121	130533	57	100.00	KOSPI	서비스업	N	N	N	N	N	4780	10	2	0.21	49615580	10403	177.19	4735	4800	4735	6200	3340	4770	4769.35	12.44	785	880	4820	4795	4765	4740	4710	4807	4752	1196	1430	2500	3620	5	1	47522955	2272	-2.33	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.61	4500	20240805	6.22	5920	-19.26	20240102	4500	6.22	20240805	6340	-24.61	20231218	4500	6.22	20240805	0.27	N	053210	2500	1195 억	2897540	N	N	468	N	N
54	20241121	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	4775	5	2	0.10	46538415	9759	166.22	4735	4800	4735	6200	3340	4770	4768.77	12.44	797	865	4820	4795	4765	4740	4710	4807	4752	1196	1430	2500	3620	5	1	47522955	2269	-2.33	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.68	4500	20240805	6.11	5920	-19.34	20240102	4500	6.11	20240805	6340	-24.68	20231218	4500	6.11	20240805	0.27	N	053210	2500	1195 억	2897552	N	N	468	N	N
55	20241121	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	4775	5	2	0.10	29983320	6293	107.19	4735	4800	4735	6200	3340	4770	4764.55	12.44	826	868	4820	4795	4765	4740	4710	4807	4752	1196	1430	2500	3620	5	1	47522955	2269	-2.33	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.68	4500	20240805	6.11	5920	-19.34	20240102	4500	6.11	20240805	6340	-24.68	20231218	4500	6.11	20240805	0.27	N	053210	2500	1195 억	2897581	N	N	468	N	N
56	20241121	100536	57	100.00	KOSPI	서비스업	N	N	N	N	N	4770	0	3	0.00	19639365	4125	70.26	4735	4800	4735	6200	3340	4770	4761.06	12.44	929	942	4820	4795	4765	4740	4710	4807	4752	1196	1430	2500	3620	5	1	47522955	2267	-2.33	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.76	4500	20240805	6.00	5920	-19.43	20240102	4500	6.00	20240805	6340	-24.76	20231218	4500	6.00	20240805	0.27	N	053210	2500	1195 억	2897684	N	N	468	N	N
57	20241121	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	4785	15	2	0.31	2381755	503	8.57	4735	4785	4735	6200	3340	4770	4735.10	12.44	-75	-75	4820	4795	4765	4740	4710	4807	4752	1196	1430	2500	3620	5	1	47522955	2274	-2.34	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-24.53	4500	20240805	6.33	5920	-19.17	20240102	4500	6.33	20240805	6340	-24.53	20231218	4500	6.33	20240805	0.27	N	053210	2500	1195 억	2896680	N	N	468	N	N
58	20241120	160530	57	100.00	KOSPI	서비스업	N	N	N	N	N	4770	15	2	0.32	27990555	5871	45.19	4735	4790	4735	6180	3330	4755	4767.60	12.44	594	-322	4831	4792	4731	4692	4631	4812	4712	1196	1425	2500	3610	5	1	47522955	2267	-2.33	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.76	4500	20240805	6.00	5920	-19.43	20240102	4500	6.00	20240805	6340	-24.76	20231218	4500	6.00	20240805	0.27	N	053210	2500	1195 억	2896755	N	N	468	N	N
59	20241120	150539	57	100.00	KOSPI	서비스업	N	N	N	N	N	4765	10	2	0.21	22657835	4753	36.58	4735	4790	4735	6180	3330	4755	4767.06	12.44	781	-232	4831	4792	4731	4692	4631	4812	4712	1196	1425	2500	3610	5	1	47522955	2264	-2.33	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.84	4500	20240805	5.89	5920	-19.51	20240102	4500	5.89	20240805	6340	-24.84	20231218	4500	5.89	20240805	0.27	N	053210	2500	1195 억	2896942	N	N	18	N	N
60	20241120	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	4765	10	2	0.21	21666270	4545	34.98	4735	4790	4735	6180	3330	4755	4767.06	12.44	596	-113	4831	4792	4731	4692	4631	4812	4712	1196	1425	2500	3610	5	1	47522955	2264	-2.33	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.84	4500	20240805	5.89	5920	-19.51	20240102	4500	5.89	20240805	6340	-24.84	20231218	4500	5.89	20240805	0.27	N	053210	2500	1195 억	2896757	N	N	18	N	N
61	20241120	130539	57	100.00	KOSPI	서비스업	N	N	N	N	N	4765	10	2	0.21	16109905	3380	26.01	4735	4790	4735	6180	3330	4755	4766.24	12.44	594	-24	4831	4792	4731	4692	4631	4812	4712	1196	1425	2500	3610	5	1	47522955	2264	-2.33	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.84	4500	20240805	5.89	5920	-19.51	20240102	4500	5.89	20240805	6340	-24.84	20231218	4500	5.89	20240805	0.27	N	053210	2500	1195 억	2896755	N	N	18	N	N
62	20241120	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	4765	10	2	0.21	13632920	2860	22.01	4735	4790	4735	6180	3330	4755	4766.76	12.44	433	-7	4831	4792	4731	4692	4631	4812	4712	1196	1425	2500	3610	5	1	47522955	2264	-2.33	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.84	4500	20240805	5.89	5920	-19.51	20240102	4500	5.89	20240805	6340	-24.84	20231218	4500	5.89	20240805	0.27	N	053210	2500	1195 억	2896594	N	N	18	N	N
63	20241120	110539	57	100.00	KOSPI	서비스업	N	N	N	N	N	4765	10	2	0.21	9713250	2038	15.69	4735	4790	4735	6180	3330	4755	4766.07	12.44	347	43	4831	4792	4731	4692	4631	4812	4712	1196	1425	2500	3610	5	1	47522955	2264	-2.33	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-24.84	4500	20240805	5.89	5920	-19.51	20240102	4500	5.89	20240805	6340	-24.84	20231218	4500	5.89	20240805	0.27	N	053210	2500	1195 억	2896508	N	N	18	N	N
64	20241120	100539	57	100.00	KOSPI	서비스업	N	N	N	N	N	4770	15	2	0.32	4371420	917	7.06	4735	4790	4735	6180	3330	4755	4767.09	12.44	239	91	4831	4792	4731	4692	4631	4812	4712	1196	1425	2500	3610	5	1	47522955	2267	-2.33	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-24.76	4500	20240805	6.00	5920	-19.43	20240102	4500	6.00	20240805	6340	-24.76	20231218	4500	6.00	20240805	0.27	N	053210	2500	1195 억	2896400	N	N	18	N	N
65	20241120	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	4755	0	3	0.00	596650	126	0.97	4735	4755	4735	6180	3330	4755	4735.32	12.44	161	1	4831	4792	4731	4692	4631	4812	4712	1196	1425	2500	3610	5	1	47522955	2260	-2.32	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-25.00	4500	20240805	5.67	5920	-19.68	20240102	4500	5.67	20240805	6340	-25.00	20231218	4500	5.67	20240805	0.27	N	053210	2500	1195 억	2896322	N	N	18	N	N
66	20241119	160511	57	100.00	KOSPI	서비스업	N	N	N	N	N	4755	75	2	1.60	61263300	12993	47.33	4695	4770	4670	6080	3280	4680	4715.10	12.44	576	575	4750	4715	4690	4655	4630	4732	4672	1196	1400	2500	3550	5	1	47522955	2260	-2.32	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-25.00	4500	20240805	5.67	5920	-19.68	20240102	4500	5.67	20240805	6340	-25.00	20231218	4500	5.67	20240805	0.33	N	053210	2500	1195 억	2896161	N	N	18	N	N
67	20241119	150518	57	100.00	KOSPI	서비스업	N	N	N	N	N	4765	85	2	1.82	57657790	12235	44.57	4695	4770	4670	6080	3280	4680	4712.53	12.44	504	546	4750	4715	4690	4655	4630	4732	4672	1196	1400	2500	3550	5	1	47522955	2264	-2.33	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-24.84	4500	20240805	5.89	5920	-19.51	20240102	4500	5.89	20240805	6340	-24.84	20231218	4500	5.89	20240805	0.33	N	053210	2500	1195 억	2896089	N	N	19	N	N
68	20241119	140516	57	100.00	KOSPI	서비스업	N	N	N	N	N	4730	50	2	1.07	47359315	10065	36.66	4695	4745	4670	6080	3280	4680	4705.35	12.44	476	464	4750	4715	4690	4655	4630	4732	4672	1196	1400	2500	3550	5	1	47522955	2248	-2.31	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-25.39	4500	20240805	5.11	5920	-20.10	20240102	4500	5.11	20240805	6340	-25.39	20231218	4500	5.11	20240805	0.33	N	053210	2500	1195 억	2896061	N	N	19	N	N
69	20241119	130518	57	100.00	KOSPI	서비스업	N	N	N	N	N	4740	60	2	1.28	40883580	8695	31.67	4695	4745	4670	6080	3280	4680	4701.96	12.44	476	406	4750	4715	4690	4655	4630	4732	4672	1196	1400	2500	3550	5	1	47522955	2253	-2.31	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-25.24	4500	20240805	5.33	5920	-19.93	20240102	4500	5.33	20240805	6340	-25.24	20231218	4500	5.33	20240805	0.33	N	053210	2500	1195 억	2896061	N	N	19	N	N
70	20241119	120513	57	100.00	KOSPI	서비스업	N	N	N	N	N	4715	35	2	0.75	36975460	7868	28.66	4695	4740	4670	6080	3280	4680	4699.47	12.44	406	250	4750	4715	4690	4655	4630	4732	4672	1196	1400	2500	3550	5	1	47522955	2241	-2.30	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-25.63	4500	20240805	4.78	5920	-20.35	20240102	4500	4.78	20240805	6340	-25.63	20231218	4500	4.78	20240805	0.33	N	053210	2500	1195 억	2895991	N	N	19	N	N
71	20241119	110519	57	100.00	KOSPI	서비스업	N	N	N	N	N	4715	35	2	0.75	35807355	7620	27.76	4695	4740	4670	6080	3280	4680	4699.13	12.44	307	307	4750	4715	4690	4655	4630	4732	4672	1196	1400	2500	3550	5	1	47522955	2241	-2.30	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-25.63	4500	20240805	4.78	5920	-20.35	20240102	4500	4.78	20240805	6340	-25.63	20231218	4500	4.78	20240805	0.33	N	053210	2500	1195 억	2895892	N	N	19	N	N
72	20241119	100533	57	100.00	KOSPI	서비스업	N	N	N	N	N	4735	55	2	1.18	16596385	3542	12.90	4695	4740	4670	6080	3280	4680	4685.60	12.44	307	307	4750	4715	4690	4655	4630	4732	4672	1196	1400	2500	3550	5	1	47522955	2250	-2.31	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-25.32	4500	20240805	5.22	5920	-20.02	20240102	4500	5.22	20240805	6340	-25.32	20231218	4500	5.22	20240805	0.33	N	053210	2500	1195 억	2895892	N	N	19	N	N
73	20241119	090528	57	100.00	KOSPI	서비스업	N	N	N	N	N	4670	-10	5	-0.21	10346935	2213	8.06	4695	4700	4670	6080	3280	4680	4675.52	12.44	276	276	4750	4715	4690	4655	4630	4732	4672	1196	1400	2500	3550	5	1	47522955	2219	-2.28	0.31	12	0.00	-2049.00	14898.00	6340	20231218	-26.34	4500	20240805	3.78	5920	-21.11	20240102	4500	3.78	20240805	6340	-26.34	20231218	4500	3.78	20240805	0.33	N	053210	2500	1195 억	2895861	N	N	19	N	N
74	20241118	160514	57	100.00	KOSPI	서비스업	N	N	N	N	N	4680	5	2	0.11	128602560	27431	46.04	4670	4725	4665	6070	3275	4675	4688.22	12.43	521	-10276	4818	4746	4673	4601	4528	4710	4565	1196	1395	2500	3550	5	1	47522955	2224	-2.28	0.31	12	0.06	-2049.00	14898.00	6340	20231218	-26.18	4500	20240805	4.00	5920	-20.95	20240102	4500	4.00	20240805	6340	-26.18	20231218	4500	4.00	20240805	0.33	N	053210	2500	1195 억	2895585	N	N	19	N	N
75	20241118	150518	57	100.00	KOSPI	서비스업	N	N	N	N	N	4680	5	2	0.11	125883200	26850	45.06	4670	4725	4665	6070	3275	4675	4688.39	12.43	521	-9742	4818	4746	4673	4601	4528	4710	4565	1196	1395	2500	3550	5	1	47522955	2224	-2.28	0.31	12	0.06	-2049.00	14898.00	6340	20231218	-26.18	4500	20240805	4.00	5920	-20.95	20240102	4500	4.00	20240805	6340	-26.18	20231218	4500	4.00	20240805	0.33	N	053210	2500	1195 억	2895585	N	N	0	N	N
76	20241118	140519	57	100.00	KOSPI	서비스업	N	N	N	N	N	4680	5	2	0.11	99010065	21111	35.43	4670	4725	4665	6070	3275	4675	4689.98	12.43	-10	-7890	4818	4746	4673	4601	4528	4710	4565	1196	1395	2500	3550	5	1	47522955	2224	-2.28	0.31	12	0.04	-2049.00	14898.00	6340	20231218	-26.18	4500	20240805	4.00	5920	-20.95	20240102	4500	4.00	20240805	6340	-26.18	20231218	4500	4.00	20240805	0.33	N	053210	2500	1195 억	2895054	N	N	0	N	N
77	20241118	130517	57	100.00	KOSPI	서비스업	N	N	N	N	N	4690	15	2	0.32	69931265	14907	25.02	4670	4725	4665	6070	3275	4675	4691.17	12.43	20	-5099	4818	4746	4673	4601	4528	4710	4565	1196	1395	2500	3550	5	1	47522955	2229	-2.29	0.31	12	0.03	-2049.00	14898.00	6340	20231218	-26.03	4500	20240805	4.22	5920	-20.78	20240102	4500	4.22	20240805	6340	-26.03	20231218	4500	4.22	20240805	0.33	N	053210	2500	1195 억	2895084	N	N	0	N	N
78	20241118	120520	57	100.00	KOSPI	서비스업	N	N	N	N	N	4690	15	2	0.32	56844885	12117	20.34	4670	4725	4665	6070	3275	4675	4691.33	12.43	50	-2649	4818	4746	4673	4601	4528	4710	4565	1196	1395	2500	3550	5	1	47522955	2229	-2.29	0.31	12	0.03	-2049.00	14898.00	6340	20231218	-26.03	4500	20240805	4.22	5920	-20.78	20240102	4500	4.22	20240805	6340	-26.03	20231218	4500	4.22	20240805	0.33	N	053210	2500	1195 억	2895114	N	N	0	N	N
79	20241118	110517	57	100.00	KOSPI	서비스업	N	N	N	N	N	4720	45	2	0.96	26209160	5587	9.38	4670	4725	4665	6070	3275	4675	4691.10	12.43	-3	-1413	4818	4746	4673	4601	4528	4710	4565	1196	1395	2500	3550	5	1	47522955	2243	-2.30	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-25.55	4500	20240805	4.89	5920	-20.27	20240102	4500	4.89	20240805	6340	-25.55	20231218	4500	4.89	20240805	0.33	N	053210	2500	1195 억	2895061	N	N	0	N	N
80	20241118	100515	57	100.00	KOSPI	서비스업	N	N	N	N	N	4690	15	2	0.32	17343785	3702	6.21	4670	4710	4665	6070	3275	4675	4684.98	12.43	27	-574	4818	4746	4673	4601	4528	4710	4565	1196	1395	2500	3550	5	1	47522955	2229	-2.29	0.31	12	0.01	-2049.00	14898.00	6340	20231218	-26.03	4500	20240805	4.22	5920	-20.78	20240102	4500	4.22	20240805	6340	-26.03	20231218	4500	4.22	20240805	0.33	N	053210	2500	1195 억	2895091	N	N	0	N	N
81	20241118	090512	57	100.00	KOSPI	서비스업	N	N	N	N	N	4690	15	2	0.32	719280	154	0.26	4670	4690	4670	6070	3275	4675	4670.65	12.43	7	0	4818	4746	4673	4601	4528	4710	4565	1196	1395	2500	3550	5	1	47522955	2229	-2.29	0.31	12	0.00	-2049.00	14898.00	6340	20231218	-26.03	4500	20240805	4.22	5920	-20.78	20240102	4500	4.22	20240805	6340	-26.03	20231218	4500	4.22	20240805	0.33	N	053210	2500	1195 억	2895071	N	N	0	N	N
82	20241115	160528	57	100.00	KOSPI	서비스업	N	N	N	N	N	4675	-85	5	-1.79	276565835	59559	427.59	4695	4745	4600	6180	3335	4760	4643.51	12.43	2676	3948	4813	4786	4743	4716	4673	4800	4730	1196	1420	2500	3610	5	1	47522955	2222	-2.28	0.31	12	0.13	-2049.00	14898.00	6340	20231218	-26.26	4500	20240805	3.89	5920	-21.03	20240102	4500	3.89	20240805	6340	-26.26	20231218	4500	3.89	20240805	0.33	N	053210	2500	1195 억	2895064	N	N	0	N	N
83	20241115	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	4650	-110	5	-2.31	266750090	57452	412.46	4695	4745	4600	6180	3335	4760	4643.01	12.43	2551	3690	4813	4786	4743	4716	4673	4800	4730	1196	1420	2500	3610	5	1	47522955	2210	-2.27	0.31	12	0.12	-2049.00	14898.00	6340	20231218	-26.66	4500	20240805	3.33	5920	-21.45	20240102	4500	3.33	20240805	6340	-26.66	20231218	4500	3.33	20240805	0.33	N	053210	2500	1195 억	2894939	N	N	0	N	N
84	20241115	140536	57	100.00	KOSPI	서비스업	N	N	N	N	N	4655	-105	5	-2.21	240711880	51864	372.35	4695	4745	4600	6180	3335	4760	4641.21	12.43	2422	3655	4813	4786	4743	4716	4673	4800	4730	1196	1420	2500	3610	5	1	47522955	2212	-2.27	0.31	12	0.11	-2049.00	14898.00	6340	20231218	-26.58	4500	20240805	3.44	5920	-21.37	20240102	4500	3.44	20240805	6340	-26.58	20231218	4500	3.44	20240805	0.33	N	053210	2500	1195 억	2894810	N	N	0	N	N
85	20241115	130537	57	100.00	KOSPI	서비스업	N	N	N	N	N	4630	-130	5	-2.73	216659635	46671	335.06	4695	4745	4600	6180	3335	4760	4642.28	12.43	2190	3274	4813	4786	4743	4716	4673	4800	4730	1196	1420	2500	3610	5	1	47522955	2200	-2.26	0.31	12	0.10	-2049.00	14898.00	6340	20231218	-26.97	4500	20240805	2.89	5920	-21.79	20240102	4500	2.89	20240805	6340	-26.97	20231218	4500	2.89	20240805	0.33	N	053210	2500	1195 억	2894578	N	N	0	N	N
86	20241115	120541	57	100.00	KOSPI	서비스업	N	N	N	N	N	4620	-140	5	-2.94	168485810	36235	260.14	4695	4745	4600	6180	3335	4760	4649.81	12.43	1300	2178	4813	4786	4743	4716	4673	4800	4730	1196	1420	2500	3610	5	1	47522955	2196	-2.25	0.31	12	0.08	-2049.00	14898.00	6340	20231218	-27.13	4500	20240805	2.67	5920	-21.96	20240102	4500	2.67	20240805	6340	-27.13	20231218	4500	2.67	20240805	0.33	N	053210	2500	1195 억	2893688	N	N	0	N	N
87	20241115	110527	57	100.00	KOSPI	서비스업	N	N	N	N	N	4720	-40	5	-0.84	129106710	27767	199.35	4695	4745	4600	6180	3335	4760	4649.65	12.42	849	1480	4813	4786	4743	4716	4673	4800	4730	1196	1420	2500	3610	5	1	47522955	2243	-2.30	0.32	12	0.06	-2049.00	14898.00	6340	20231218	-25.55	4500	20240805	4.89	5920	-20.27	20240102	4500	4.89	20240805	6340	-25.55	20231218	4500	4.89	20240805	0.33	N	053210	2500	1195 억	2893237	N	N	0	N	N
88	20241115	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	4625	-135	5	-2.84	102145985	21961	157.66	4695	4745	4600	6180	3335	4760	4651.24	12.43	1471	1895	4813	4786	4743	4716	4673	4800	4730	1196	1420	2500	3610	5	1	47522955	2198	-2.26	0.31	12	0.05	-2049.00	14898.00	6340	20231218	-27.05	4500	20240805	2.78	5920	-21.88	20240102	4500	2.78	20240805	6340	-27.05	20231218	4500	2.78	20240805	0.33	N	053210	2500	1195 억	2893859	N	N	0	N	N
89	20241115	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	4745	-15	5	-0.32	4779560	1018	7.31	4695	4745	4695	6180	3335	4760	4695.05	12.42	9	224	4813	4786	4743	4716	4673	4800	4730	1196	1420	2500	3610	5	1	47522955	2255	-2.32	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-25.16	4500	20240805	5.44	5920	-19.85	20240102	4500	5.44	20240805	6340	-25.16	20231218	4500	5.44	20240805	0.33	N	053210	2500	1195 억	2892397	N	N	0	N	N
90	20241114	160522	57	100.00	KOSPI	서비스업	N	N	N	N	N	4715	-25	5	-0.53	55854625	11820	27.88	4715	4770	4700	6160	3320	4740	4725.43	12.42	-242	486	4906	4822	4761	4677	4616	4792	4647	1196	1420	2500	3600	5	1	47522955	2241	-2.30	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-25.63	4500	20240805	4.78	5920	-20.35	20240102	4500	4.78	20240805	6340	-25.63	20231218	4500	4.78	20240805	0.32	N	053210	2500	1195 억	2892388	N	N	0	N	N
91	20241114	150525	57	100.00	KOSPI	서비스업	N	N	N	N	N	4720	-20	5	-0.42	44007975	9303	21.94	4715	4770	4710	6160	3320	4740	4730.51	12.42	-242	308	4906	4822	4761	4677	4616	4792	4647	1196	1420	2500	3600	5	1	47522955	2243	-2.30	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-25.55	4500	20240805	4.89	5920	-20.27	20240102	4500	4.89	20240805	6340	-25.55	20231218	4500	4.89	20240805	0.32	N	053210	2500	1195 억	2892388	N	N	0	N	N
92	20241114	140521	57	100.00	KOSPI	서비스업	N	N	N	N	N	4735	-5	5	-0.11	37039980	7826	18.46	4715	4770	4710	6160	3320	4740	4732.94	12.42	-237	143	4906	4822	4761	4677	4616	4792	4647	1196	1420	2500	3600	5	1	47522955	2250	-2.31	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-25.32	4500	20240805	5.22	5920	-20.02	20240102	4500	5.22	20240805	6340	-25.32	20231218	4500	5.22	20240805	0.32	N	053210	2500	1195 억	2892393	N	N	0	N	N
93	20241114	130522	57	100.00	KOSPI	서비스업	N	N	N	N	N	4750	10	2	0.21	31789145	6716	15.84	4715	4770	4710	6160	3320	4740	4733.34	12.42	-180	108	4906	4822	4761	4677	4616	4792	4647	1196	1420	2500	3600	5	1	47522955	2257	-2.32	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-25.08	4500	20240805	5.56	5920	-19.76	20240102	4500	5.56	20240805	6340	-25.08	20231218	4500	5.56	20240805	0.32	N	053210	2500	1195 억	2892450	N	N	0	N	N
94	20241114	120522	57	100.00	KOSPI	서비스업	N	N	N	N	N	4730	-10	5	-0.21	23267310	4910	11.58	4715	4770	4715	6160	3320	4740	4738.76	12.42	-151	-29	4906	4822	4761	4677	4616	4792	4647	1196	1420	2500	3600	5	1	47522955	2248	-2.31	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-25.39	4500	20240805	5.11	5920	-20.10	20240102	4500	5.11	20240805	6340	-25.39	20231218	4500	5.11	20240805	0.32	N	053210	2500	1195 억	2892479	N	N	0	N	N
95	20241114	110523	57	100.00	KOSPI	서비스업	N	N	N	N	N	4750	10	2	0.21	11779490	2479	5.85	4715	4770	4715	6160	3320	4740	4751.71	12.42	-146	-146	4906	4822	4761	4677	4616	4792	4647	1196	1420	2500	3600	5	1	47522955	2257	-2.32	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-25.08	4500	20240805	5.56	5920	-19.76	20240102	4500	5.56	20240805	6340	-25.08	20231218	4500	5.56	20240805	0.32	N	053210	2500	1195 억	2892484	N	N	0	N	N
96	20241114	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	4725	-15	5	-0.32	867720	184	0.43	4715	4730	4715	6160	3320	4740	4715.87	12.42	0	0	4906	4822	4761	4677	4616	4792	4647	1196	1420	2500	3600	5	1	47522955	2245	-2.31	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-25.47	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	6340	-25.47	20231218	4500	5.00	20240805	0.32	N	053210	2500	1195 억	2892630	N	N	0	N	N
97	20241114	090517	57	100.00	KOSPI	서비스업	N	N	N	N	N	4740	0	3	0.00	0	0	0.00	0	0	0	6160	3320	4740	0.00	12.42	0	0	4906	4822	4761	4677	4616	4792	4647	1196	1420	2500	3600	5	1	47522955	2253	-2.31	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-25.24	4500	20240805	5.33	5920	-19.93	20240102	4500	5.33	20240805	6340	-25.24	20231218	4500	5.33	20240805	0.32	N	053210	2500	1195 억	2892630	N	N	0	N	N
98	20241112	160505	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-65	5	-1.33	129618055	26809	68.17	4865	4950	4805	6340	3420	4880	4834.75	12.42	-270	-422	5096	4987	4931	4822	4766	4960	4795	1196	1460	2500	3700	5	1	47522955	2288	-2.35	0.32	12	0.06	-2049.00	14898.00	6340	20231218	-24.05	4500	20240805	7.00	5920	-18.67	20240102	4500	7.00	20240805	6340	-24.05	20231218	4500	7.00	20240805	0.32	N	053210	2500	1195 억	2892927	N	N	1984	N	N
99	20241112	150508	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-65	5	-1.33	119252970	24654	62.69	4865	4950	4810	6340	3420	4880	4836.94	12.42	-270	-319	5096	4987	4931	4822	4766	4960	4795	1196	1460	2500	3700	5	1	47522955	2288	-2.35	0.32	12	0.05	-2049.00	14898.00	6340	20231218	-24.05	4500	20240805	7.00	5920	-18.67	20240102	4500	7.00	20240805	6340	-24.05	20231218	4500	7.00	20240805	0.32	N	053210	2500	1195 억	2892927	N	N	1984	N	N
100	20241112	140516	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-65	5	-1.33	99880580	20634	52.47	4865	4950	4810	6340	3420	4880	4840.44	12.42	-256	-305	5096	4987	4931	4822	4766	4960	4795	1196	1460	2500	3700	5	1	47522955	2288	-2.35	0.32	12	0.04	-2049.00	14898.00	6340	20231218	-24.05	4500	20240805	7.00	5920	-18.67	20240102	4500	7.00	20240805	6340	-24.05	20231218	4500	7.00	20240805	0.32	N	053210	2500	1195 억	2892941	N	N	1984	N	N
101	20241112	130510	57	100.00	KOSPI	서비스업	N	N	N	N	N	4840	-40	5	-0.82	88032365	18176	46.22	4865	4950	4810	6340	3420	4880	4843.18	12.42	-1	16	5096	4987	4931	4822	4766	4960	4795	1196	1460	2500	3700	5	1	47522955	2300	-2.36	0.32	12	0.04	-2049.00	14898.00	6340	20231218	-23.66	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6340	-23.66	20231218	4500	7.56	20240805	0.32	N	053210	2500	1195 억	2893196	N	N	1984	N	N
102	20241112	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	-50	5	-1.02	79976030	16511	41.98	4865	4950	4810	6340	3420	4880	4843.64	12.42	-23	-6	5096	4987	4931	4822	4766	4960	4795	1196	1460	2500	3700	5	1	47522955	2295	-2.36	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.82	4500	20240805	7.33	5920	-18.41	20240102	4500	7.33	20240805	6340	-23.82	20231218	4500	7.33	20240805	0.32	N	053210	2500	1195 억	2893174	N	N	1984	N	N
103	20241112	110509	57	100.00	KOSPI	서비스업	N	N	N	N	N	4845	-35	5	-0.72	74824375	15445	39.27	4865	4950	4810	6340	3420	4880	4844.40	12.42	-23	-6	5096	4987	4931	4822	4766	4960	4795	1196	1460	2500	3700	5	1	47522955	2302	-2.36	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-23.58	4500	20240805	7.67	5920	-18.16	20240102	4500	7.67	20240805	6340	-23.58	20231218	4500	7.67	20240805	0.32	N	053210	2500	1195 억	2893174	N	N	1984	N	N
104	20241112	100509	57	100.00	KOSPI	서비스업	N	N	N	N	N	4840	-40	5	-0.82	62256215	12847	32.67	4865	4950	4810	6340	3420	4880	4845.78	12.42	3	3	5096	4987	4931	4822	4766	4960	4795	1196	1460	2500	3700	5	1	47522955	2300	-2.36	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.66	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6340	-23.66	20231218	4500	7.56	20240805	0.32	N	053210	2500	1195 억	2893200	N	N	1984	N	N
105	20241112	090508	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	5	2	0.10	6498280	1323	3.36	4865	4950	4865	6340	3420	4880	4913.61	12.42	-66	-66	5096	4987	4931	4822	4766	4960	4795	1196	1460	2500	3700	5	1	47522955	2321	-2.38	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.95	4500	20240805	8.56	5920	-17.48	20240102	4500	8.56	20240805	6340	-22.95	20231218	4500	8.56	20240805	0.32	N	053210	2500	1195 억	2893131	N	N	1984	N	N
106	20241111	160505	57	100.00	KOSPI	서비스업	N	N	N	N	N	4880	-110	5	-2.20	193364205	39317	824.43	4980	5040	4875	6480	3495	4990	4918.08	12.42	-375	-168	5043	5016	5003	4976	4963	5010	4970	1196	1490	2500	3790	5	1	47522955	2319	-2.38	0.33	12	0.08	-2049.00	14898.00	6340	20231218	-23.03	4500	20240805	8.44	5920	-17.57	20240102	4500	8.44	20240805	6340	-23.03	20231218	4500	8.44	20240805	0.32	N	053210	2500	1195 억	2893197	N	N	1984	N	N
107	20241111	150521	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	-95	5	-1.90	178303805	36236	759.82	4980	5040	4875	6480	3495	4990	4920.63	12.42	-375	-545	5043	5016	5003	4976	4963	5010	4970	1196	1490	2500	3790	5	1	47522955	2326	-2.39	0.33	12	0.08	-2049.00	14898.00	6340	20231218	-22.79	4500	20240805	8.78	5920	-17.31	20240102	4500	8.78	20240805	6340	-22.79	20231218	4500	8.78	20240805	0.32	N	053210	2500	1195 억	2893197	N	N	617	N	N
108	20241111	140512	57	100.00	KOSPI	서비스업	N	N	N	N	N	4880	-110	5	-2.20	164187415	33351	699.33	4980	5040	4875	6480	3495	4990	4923.01	12.42	-280	-447	5043	5016	5003	4976	4963	5010	4970	1196	1490	2500	3790	5	1	47522955	2319	-2.38	0.33	12	0.07	-2049.00	14898.00	6340	20231218	-23.03	4500	20240805	8.44	5920	-17.57	20240102	4500	8.44	20240805	6340	-23.03	20231218	4500	8.44	20240805	0.32	N	053210	2500	1195 억	2893292	N	N	617	N	N
109	20241111	130510	57	100.00	KOSPI	서비스업	N	N	N	N	N	4915	-75	5	-1.50	146856920	29807	625.02	4980	5040	4875	6480	3495	4990	4926.93	12.42	-269	-409	5043	5016	5003	4976	4963	5010	4970	1196	1490	2500	3790	5	1	47522955	2336	-2.40	0.33	12	0.06	-2049.00	14898.00	6340	20231218	-22.48	4500	20240805	9.22	5920	-16.98	20240102	4500	9.22	20240805	6340	-22.48	20231218	4500	9.22	20240805	0.32	N	053210	2500	1195 억	2893303	N	N	617	N	N
110	20241111	120507	57	100.00	KOSPI	서비스업	N	N	N	N	N	4910	-80	5	-1.60	144140500	29254	613.42	4980	5040	4875	6480	3495	4990	4927.21	12.43	-251	-283	5043	5016	5003	4976	4963	5010	4970	1196	1490	2500	3790	5	1	47522955	2333	-2.40	0.33	12	0.06	-2049.00	14898.00	6340	20231218	-22.56	4500	20240805	9.11	5920	-17.06	20240102	4500	9.11	20240805	6340	-22.56	20231218	4500	9.11	20240805	0.32	N	053210	2500	1195 억	2893321	N	N	617	N	N
111	20241111	110507	57	100.00	KOSPI	서비스업	N	N	N	N	N	4910	-80	5	-1.60	134639190	27319	572.85	4980	5040	4875	6480	3495	4990	4928.41	12.43	-205	-211	5043	5016	5003	4976	4963	5010	4970	1196	1490	2500	3790	5	1	47522955	2333	-2.40	0.33	12	0.06	-2049.00	14898.00	6340	20231218	-22.56	4500	20240805	9.11	5920	-17.06	20240102	4500	9.11	20240805	6340	-22.56	20231218	4500	9.11	20240805	0.32	N	053210	2500	1195 억	2893367	N	N	617	N	N
112	20241111	100505	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	-65	5	-1.30	71316830	14403	302.01	4980	5040	4915	6480	3495	4990	4951.53	12.43	-179	-149	5043	5016	5003	4976	4963	5010	4970	1196	1490	2500	3790	5	1	47522955	2341	-2.40	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.32	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6340	-22.32	20231218	4500	9.44	20240805	0.32	N	053210	2500	1195 억	2893393	N	N	617	N	N
113	20241111	090503	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	0	3	0.00	643420	129	2.70	4980	5040	4980	6480	3495	4990	4987.75	12.43	1	1	5043	5016	5003	4976	4963	5010	4970	1196	1490	2500	3790	5	1	47522955	2371	-2.44	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.29	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6340	-21.29	20231218	4500	10.89	20240805	0.32	N	053210	2500	1195 억	2893573	N	N	617	N	N
114	20241108	160501	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	-10	5	-0.20	23364240	4668	36.49	5000	5030	4990	6500	3500	5000	5005.19	12.43	242	34	5066	5032	4996	4962	4926	5015	4945	1196	1500	2500	3800	5	1	47522955	2371	-2.44	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.29	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6340	-21.29	20231218	4500	10.89	20240805	0.33	N	053210	2500	1195 억	2893569	N	N	617	N	N
115	20241108	150508	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	0	3	0.00	19736270	3941	30.81	5000	5030	4995	6500	3500	5000	5007.93	12.43	242	107	5066	5032	4996	4962	4926	5015	4945	1196	1500	2500	3800	10	1	47522955	2376	-2.44	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.33	N	053210	2500	1195 억	2893569	N	N	53	N	N
116	20241108	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	20	2	0.40	16864465	3367	26.32	5000	5030	4995	6500	3500	5000	5008.75	12.43	242	150	5066	5032	4996	4962	4926	5015	4945	1196	1500	2500	3800	10	1	47522955	2386	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2893569	N	N	53	N	N
117	20241108	130506	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	10	2	0.20	14065770	2808	21.95	5000	5030	5000	6500	3500	5000	5009.18	12.43	242	150	5066	5032	4996	4962	4926	5015	4945	1196	1500	2500	3800	10	1	47522955	2381	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2893569	N	N	53	N	N
118	20241108	120506	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	0	3	0.00	12089480	2413	18.86	5000	5030	5000	6500	3500	5000	5010.15	12.43	271	224	5066	5032	4996	4962	4926	5015	4945	1196	1500	2500	3800	10	1	47522955	2376	-2.44	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.33	N	053210	2500	1195 억	2893598	N	N	53	N	N
119	20241108	110506	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	10	2	0.20	8538510	1703	13.31	5000	5030	5000	6500	3500	5000	5013.81	12.43	278	221	5066	5032	4996	4962	4926	5015	4945	1196	1500	2500	3800	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2893605	N	N	53	N	N
120	20241108	100512	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	30	2	0.60	5633730	1124	8.79	5000	5030	5000	6500	3500	5000	5012.22	12.43	144	144	5066	5032	4996	4962	4926	5015	4945	1196	1500	2500	3800	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.33	N	053210	2500	1195 억	2893471	N	N	53	N	N
121	20241108	090501	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	20	2	0.40	480020	96	0.75	5000	5020	5000	6500	3500	5000	5000.21	12.43	11	1	5066	5032	4996	4962	4926	5015	4945	1196	1500	2500	3800	10	1	47522955	2386	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.33	N	053210	2500	1195 억	2893338	N	N	53	N	N
122	20241107	160501	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	0	3	0.00	63749285	12783	34.24	5010	5030	4960	6500	3500	5000	4987.04	12.43	-545	-378	5260	5130	5050	4920	4840	5090	4880	1196	1500	2500	3800	10	1	47522955	2376	-2.44	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.32	N	053210	2500	1195 억	2893327	N	N	53	N	N
123	20241107	150503	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	0	3	0.00	63054275	12644	33.87	5010	5030	4960	6500	3500	5000	4986.89	12.43	-552	-305	5260	5130	5050	4920	4840	5090	4880	1196	1500	2500	3800	10	1	47522955	2376	-2.44	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.32	N	053210	2500	1195 억	2893320	N	N	13	N	N
124	20241107	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	30	2	0.60	59435625	11921	31.93	5010	5030	4960	6500	3500	5000	4985.79	12.42	-562	-335	5260	5130	5050	4920	4840	5090	4880	1196	1500	2500	3800	10	1	47522955	2390	-2.45	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2893310	N	N	13	N	N
125	20241107	130507	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	20	2	0.40	52345485	10508	28.15	5010	5020	4960	6500	3500	5000	4981.49	12.43	-540	-378	5260	5130	5050	4920	4840	5090	4880	1196	1500	2500	3800	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2893332	N	N	13	N	N
126	20241107	120503	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	0	3	0.00	47118945	9464	25.35	5010	5010	4960	6500	3500	5000	4978.76	12.42	-661	-569	5260	5130	5050	4920	4840	5090	4880	1196	1500	2500	3800	10	1	47522955	2376	-2.44	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.32	N	053210	2500	1195 억	2893211	N	N	13	N	N
127	20241107	110504	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	0	3	0.00	41364440	8309	22.26	5010	5010	4960	6500	3500	5000	4978.27	12.42	-680	-586	5260	5130	5050	4920	4840	5090	4880	1196	1500	2500	3800	10	1	47522955	2376	-2.44	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.32	N	053210	2500	1195 억	2893192	N	N	13	N	N
128	20241107	100503	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	-15	5	-0.30	37276685	7489	20.06	5010	5010	4960	6500	3500	5000	4977.53	12.42	-659	-631	5260	5130	5050	4920	4840	5090	4880	1196	1500	2500	3800	5	1	47522955	2369	-2.43	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6340	-21.37	20231218	4500	10.78	20240805	0.32	N	053210	2500	1195 억	2893213	N	N	13	N	N
129	20241107	090504	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	-30	5	-0.60	3957635	791	2.12	5010	5010	4970	6500	3500	5000	5003.33	12.43	-213	-256	5260	5130	5050	4920	4840	5090	4880	1196	1500	2500	3800	5	1	47522955	2362	-2.43	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.61	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6340	-21.61	20231218	4500	10.44	20240805	0.32	N	053210	2500	1195 억	2893659	N	N	13	N	N
130	20241106	160505	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-20	5	-0.40	187762255	37330	213.63	5020	5180	4970	6520	3520	5020	5029.80	12.43	-2116	-627	5060	5040	5000	4980	4940	5050	4990	1196	1500	2500	3810	10	1	47522955	2376	-2.44	0.34	12	0.08	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.32	N	053210	2500	1195 억	2893872	N	N	13	N	N
131	20241106	150520	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	10	2	0.20	186119245	37001	211.75	5020	5180	4970	6520	3520	5020	5030.11	12.43	-2083	-662	5060	5040	5000	4980	4940	5050	4990	1196	1500	2500	3810	10	1	47522955	2390	-2.45	0.34	12	0.08	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2893905	N	N	1	N	N
132	20241106	140515	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	0	3	0.00	136653995	27086	155.01	5020	5180	4970	6520	3520	5020	5045.19	12.43	-1471	-335	5060	5040	5000	4980	4940	5050	4990	1196	1500	2500	3810	10	1	47522955	2386	-2.45	0.34	12	0.06	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2894517	N	N	1	N	N
133	20241106	130521	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	20	2	0.40	130008575	25764	147.44	5020	5180	4970	6520	3520	5020	5046.13	12.43	-1312	-484	5060	5040	5000	4980	4940	5050	4990	1196	1500	2500	3810	10	1	47522955	2395	-2.46	0.34	12	0.05	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.32	N	053210	2500	1195 억	2894676	N	N	1	N	N
134	20241106	120505	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	10	2	0.20	110978945	21982	125.80	5020	5180	4970	6520	3520	5020	5048.63	12.43	-682	-147	5060	5040	5000	4980	4940	5050	4990	1196	1500	2500	3810	10	1	47522955	2390	-2.45	0.34	12	0.05	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2895306	N	N	1	N	N
135	20241106	110509	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-10	5	-0.20	97470345	19297	110.43	5020	5180	4970	6520	3520	5020	5051.06	12.44	-36	280	5060	5040	5000	4980	4940	5050	4990	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.04	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2895952	N	N	1	N	N
136	20241106	100509	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-10	5	-0.20	85311810	16866	96.52	5020	5180	4970	6520	3520	5020	5058.21	12.44	273	320	5060	5040	5000	4980	4940	5050	4990	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.04	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2896261	N	N	1	N	N
137	20241106	090507	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	0	3	0.00	54325150	10661	61.01	5020	5180	5010	6520	3520	5020	5095.69	12.44	-157	-738	5060	5040	5000	4980	4940	5050	4990	1196	1500	2500	3810	10	1	47522955	2386	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2895831	N	N	1	N	N
138	20241105	160454	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	-10	5	-0.20	87172545	17474	233.67	4960	5020	4960	6530	3530	5030	4988.70	12.44	-1167	165	5103	5066	5033	4996	4963	5085	5015	1196	1500	2500	3820	10	1	47522955	2386	-2.45	0.34	12	0.04	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6340	-20.82	20231218	4500	11.56	20240805	0.32	N	053210	2500	1195 억	2895988	N	N	1	N	N
139	20241105	150503	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-20	5	-0.40	77922305	15631	209.03	4960	5020	4960	6530	3530	5030	4985.11	12.44	-942	366	5103	5066	5033	4996	4963	5085	5015	1196	1500	2500	3820	10	1	47522955	2381	-2.45	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2896213	N	N	9	N	N
140	20241105	140500	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-20	5	-0.40	76287275	15305	204.67	4960	5020	4960	6530	3530	5030	4984.47	12.44	-1130	234	5103	5066	5033	4996	4963	5085	5015	1196	1500	2500	3820	10	1	47522955	2381	-2.45	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2896025	N	N	9	N	N
141	20241105	130502	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-30	5	-0.60	74805175	15009	200.71	4960	5020	4960	6530	3530	5030	4984.02	12.44	-1041	209	5103	5066	5033	4996	4963	5085	5015	1196	1500	2500	3820	10	1	47522955	2376	-2.44	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.32	N	053210	2500	1195 억	2896114	N	N	9	N	N
142	20241105	120459	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-35	5	-0.70	71865940	14421	192.85	4960	5020	4960	6530	3530	5030	4983.42	12.44	-968	146	5103	5066	5033	4996	4963	5085	5015	1196	1500	2500	3820	5	1	47522955	2374	-2.44	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-21.21	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6340	-21.21	20231218	4500	11.00	20240805	0.32	N	053210	2500	1195 억	2896187	N	N	9	N	N
143	20241105	110450	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-35	5	-0.70	67002380	13448	179.83	4960	5020	4960	6530	3530	5030	4982.33	12.44	-867	236	5103	5066	5033	4996	4963	5085	5015	1196	1500	2500	3820	5	1	47522955	2374	-2.44	0.34	12	0.03	-2049.00	14898.00	6340	20231218	-21.21	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6340	-21.21	20231218	4500	11.00	20240805	0.32	N	053210	2500	1195 억	2896288	N	N	9	N	N
144	20241105	100457	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	-40	5	-0.80	35094270	7053	94.32	4960	5020	4960	6530	3530	5030	4975.79	12.44	310	1248	5103	5066	5033	4996	4963	5085	5015	1196	1500	2500	3820	5	1	47522955	2371	-2.44	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.29	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6340	-21.29	20231218	4500	10.89	20240805	0.32	N	053210	2500	1195 억	2897465	N	N	9	N	N
145	20241105	090456	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	-45	5	-0.89	26208620	5274	70.53	4960	5020	4960	6530	3530	5030	4969.40	12.44	512	1150	5103	5066	5033	4996	4963	5085	5015	1196	1500	2500	3820	5	1	47522955	2369	-2.43	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6340	-21.37	20231218	4500	10.78	20240805	0.32	N	053210	2500	1195 억	2897667	N	N	9	N	N
146	20241104	160454	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	35	2	0.70	37605770	7478	85.93	5000	5070	5000	6490	3500	4995	5028.85	12.44	437	1345	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2390	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2897155	N	N	9	N	N
147	20241104	150503	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	35	2	0.70	34016330	6764	77.73	5000	5070	5000	6490	3500	4995	5029.03	12.44	646	877	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2897364	N	N	89	N	N
148	20241104	140455	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	45	2	0.90	31666210	6297	72.36	5000	5070	5000	6490	3500	4995	5028.78	12.44	407	637	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2395	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.32	N	053210	2500	1195 억	2897125	N	N	89	N	N
149	20241104	130434	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	45	2	0.90	30557410	6077	69.83	5000	5070	5000	6490	3500	4995	5028.37	12.44	353	528	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2395	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.32	N	053210	2500	1195 억	2897071	N	N	89	N	N
150	20241104	120446	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	45	2	0.90	28975740	5763	66.23	5000	5070	5000	6490	3500	4995	5027.89	12.44	187	368	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2395	-2.46	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.50	4500	20240805	12.00	5920	-14.86	20240102	4500	12.00	20240805	6340	-20.50	20231218	4500	12.00	20240805	0.32	N	053210	2500	1195 억	2896905	N	N	89	N	N
151	20241104	110445	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	35	2	0.70	15010880	2989	34.35	5000	5070	5000	6490	3500	4995	5022.04	12.44	112	296	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2896830	N	N	89	N	N
152	20241104	100440	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	35	2	0.70	11118540	2214	25.44	5000	5070	5000	6490	3500	4995	5021.92	12.44	54	133	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2390	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6340	-20.66	20231218	4500	11.78	20240805	0.32	N	053210	2500	1195 억	2896772	N	N	89	N	N
153	20241104	090446	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	15	2	0.30	2875740	575	6.61	5000	5010	5000	6490	3500	4995	5001.29	12.44	221	174	5055	5025	5010	4980	4965	5017	4972	1196	1495	2500	3790	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.32	N	053210	2500	1195 억	2896939	N	N	89	N	N
154	20241101	160431	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-25	5	-0.50	43559420	8702	89.99	5040	5040	4995	6520	3520	5020	5005.68	12.44	247	455	5090	5055	5025	4990	4960	5072	5007	1196	1500	2500	3810	5	1	47522955	2374	-2.44	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-21.21	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6340	-21.21	20231218	4500	11.00	20240805	0.33	N	053210	2500	1195 억	2896718	N	N	89	N	N
155	20241101	150443	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-10	5	-0.20	42929490	8576	88.69	5040	5040	4995	6520	3520	5020	5005.77	12.44	247	450	5090	5055	5025	4990	4960	5072	5007	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2896718	N	N	954	N	N
156	20241101	140433	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-10	5	-0.20	42754140	8541	88.32	5040	5040	4995	6520	3520	5020	5005.75	12.44	358	450	5090	5055	5025	4990	4960	5072	5007	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2896829	N	N	954	N	N
157	20241101	130519	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-20	5	-0.40	42069410	8404	86.91	5040	5040	4995	6520	3520	5020	5005.88	12.44	251	449	5090	5055	5025	4990	4960	5072	5007	1196	1500	2500	3810	10	1	47522955	2376	-2.44	0.34	12	0.02	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6340	-21.14	20231218	4500	11.11	20240805	0.33	N	053210	2500	1195 억	2896722	N	N	954	N	N
158	20241101	120519	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-10	5	-0.20	28368275	5666	58.59	5040	5040	4995	6520	3520	5020	5006.76	12.44	241	475	5090	5055	5025	4990	4960	5072	5007	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2896712	N	N	954	N	N
159	20241101	110517	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-10	5	-0.20	11720035	2343	24.23	5040	5040	4995	6520	3520	5020	5002.15	12.44	241	415	5090	5055	5025	4990	4960	5072	5007	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2896712	N	N	954	N	N
160	20241101	100519	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	-10	5	-0.20	6805285	1361	14.07	5040	5040	4995	6520	3520	5020	5000.21	12.44	241	329	5090	5055	5025	4990	4960	5072	5007	1196	1500	2500	3810	10	1	47522955	2381	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6340	-20.98	20231218	4500	11.33	20240805	0.33	N	053210	2500	1195 억	2896712	N	N	954	N	N
161	20241101	090517	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-25	5	-0.50	3771605	755	7.81	5040	5040	4995	6520	3520	5020	4995.50	12.44	241	242	5090	5055	5025	4990	4960	5072	5007	1196	1500	2500	3810	5	1	47522955	2374	-2.44	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-21.21	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6340	-21.21	20231218	4500	11.00	20240805	0.33	N	053210	2500	1195 억	2896712	N	N	954	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History