KissMeData/403550/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161353	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	750	2	4.37	304619720	17442	474.23	17170	18100	17120	22250	12010	17150	17464.72	1.11	1270	17603	17376	17243	17016	16883	17310	16950	33	5100	100	10970	10	1	32821402	5875	-13.85	2.77	12	0.05	-1292.00	6458.00	22550	20240325	-20.62	14640	20231218	22.27	22550	-20.62	20240325	15320	16.84	20240102	22550	-20.62	20240325	14640	22.27	20231218	0.01	N	403550	100	32 억	364674	N	N	2	N	N
3	20241129	151411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17810	660	2	3.85	298520010	17101	464.95	17170	18100	17120	22250	12010	17150	17456.29	1.11	1192	17603	17376	17243	17016	16883	17310	16950	33	5100	100	10970	10	1	32821402	5845	-13.78	2.76	12	0.05	-1292.00	6458.00	22550	20240325	-21.02	14640	20231218	21.65	22550	-21.02	20240325	15320	16.25	20240102	22550	-21.02	20240325	14640	21.65	20231218	0.01	N	403550	100	32 억	364674	N	N	2	N	N
4	20241129	141414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	350	2	2.04	229882310	13232	359.76	17170	17550	17120	22250	12010	17150	17373.21	1.11	459	17603	17376	17243	17016	16883	17310	16950	33	5100	100	10970	10	1	32821402	5744	-13.54	2.71	12	0.04	-1292.00	6458.00	22550	20240325	-22.39	14640	20231218	19.54	22550	-22.39	20240325	15320	14.23	20240102	22550	-22.39	20240325	14640	19.54	20231218	0.01	N	403550	100	32 억	364674	N	N	2	N	N
5	20241129	131408	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17240	90	2	0.52	26787470	1559	42.39	17170	17240	17120	22250	12010	17150	17182.47	1.11	-191	17603	17376	17243	17016	16883	17310	16950	33	5100	100	10970	10	1	32821402	5658	-13.34	2.67	12	0.00	-1292.00	6458.00	22550	20240325	-23.55	14640	20231218	17.76	22550	-23.55	20240325	15320	12.53	20240102	22550	-23.55	20240325	14640	17.76	20231218	0.01	N	403550	100	32 억	364674	N	N	2	N	N
6	20241129	121410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17200	50	2	0.29	24910350	1450	39.42	17170	17200	17120	22250	12010	17150	17179.55	1.11	-169	17603	17376	17243	17016	16883	17310	16950	33	5100	100	10970	10	1	32821402	5645	-13.31	2.66	12	0.00	-1292.00	6458.00	22550	20240325	-23.73	14640	20231218	17.49	22550	-23.73	20240325	15320	12.27	20240102	22550	-23.73	20240325	14640	17.49	20231218	0.01	N	403550	100	32 억	364674	N	N	2	N	N
7	20241129	111413	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17160	10	2	0.06	4394180	256	6.96	17170	17190	17120	22250	12010	17150	17164.77	1.11	-141	17603	17376	17243	17016	16883	17310	16950	33	5100	100	10970	10	1	32821402	5632	-13.28	2.66	12	0.00	-1292.00	6458.00	22550	20240325	-23.90	14640	20231218	17.21	22550	-23.90	20240325	15320	12.01	20240102	22550	-23.90	20240325	14640	17.21	20231218	0.01	N	403550	100	32 억	364674	N	N	2	N	N
8	20241129	101405	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17160	10	2	0.06	3691120	215	5.85	17170	17190	17140	22250	12010	17150	17168.00	1.11	-116	17603	17376	17243	17016	16883	17310	16950	33	5100	100	10970	10	1	32821402	5632	-13.28	2.66	12	0.00	-1292.00	6458.00	22550	20240325	-23.90	14640	20231218	17.21	22550	-23.90	20240325	15320	12.01	20240102	22550	-23.90	20240325	14640	17.21	20231218	0.01	N	403550	100	32 억	364674	N	N	2	N	N
9	20241129	091409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17170	20	2	0.12	1030200	60	1.63	17170	17170	17170	22250	12010	17150	17170.00	1.11	-59	17603	17376	17243	17016	16883	17310	16950	33	5100	100	10970	10	1	32821402	5635	-13.29	2.66	12	0.00	-1292.00	6458.00	22550	20240325	-23.86	14640	20231218	17.28	22550	-23.86	20240325	15320	12.08	20240102	22550	-23.86	20240325	14640	17.28	20231218	0.01	N	403550	100	32 억	364674	N	N	2	N	N
10	20241128	161349	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17150	-220	5	-1.27	63698400	3678	32.55	17370	17470	17110	22550	12160	17370	17318.76	1.11	-753	17636	17502	17256	17122	16876	17380	17000	33	5180	100	11110	10	1	32821402	5629	-13.27	2.66	12	0.01	-1292.00	6458.00	22550	20240325	-23.95	14050	20231121	22.06	22550	-23.95	20240325	15320	11.95	20240102	22550	-23.95	20240325	14640	17.14	20231218	0.01	N	403550	100	32 억	364782	N	N	2	N	N
11	20241128	151416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17200	-170	5	-0.98	52156630	3005	26.60	17370	17470	17190	22550	12160	17370	17356.62	1.11	-295	17636	17502	17256	17122	16876	17380	17000	33	5180	100	11110	10	1	32821402	5645	-13.31	2.66	12	0.01	-1292.00	6458.00	22550	20240325	-23.73	14050	20231121	22.42	22550	-23.73	20240325	15320	12.27	20240102	22550	-23.73	20240325	14640	17.49	20231218	0.01	N	403550	100	32 억	364782	N	N	19	N	N
12	20241128	141414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17400	30	2	0.17	39676210	2282	20.20	17370	17470	17190	22550	12160	17370	17386.60	1.11	-64	17636	17502	17256	17122	16876	17380	17000	33	5180	100	11110	10	1	32821402	5711	-13.47	2.69	12	0.01	-1292.00	6458.00	22550	20240325	-22.84	14050	20231121	23.84	22550	-22.84	20240325	15320	13.58	20240102	22550	-22.84	20240325	14640	18.85	20231218	0.01	N	403550	100	32 억	364782	N	N	19	N	N
13	20241128	131411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17400	30	2	0.17	38998710	2243	19.85	17370	17470	17190	22550	12160	17370	17386.85	1.11	-89	17636	17502	17256	17122	16876	17380	17000	33	5180	100	11110	10	1	32821402	5711	-13.47	2.69	12	0.01	-1292.00	6458.00	22550	20240325	-22.84	14050	20231121	23.84	22550	-22.84	20240325	15320	13.58	20240102	22550	-22.84	20240325	14640	18.85	20231218	0.01	N	403550	100	32 억	364782	N	N	19	N	N
14	20241128	121409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17400	30	2	0.17	37231610	2141	18.95	17370	17470	17190	22550	12160	17370	17389.82	1.11	-113	17636	17502	17256	17122	16876	17380	17000	33	5180	100	11110	10	1	32821402	5711	-13.47	2.69	12	0.01	-1292.00	6458.00	22550	20240325	-22.84	14050	20231121	23.84	22550	-22.84	20240325	15320	13.58	20240102	22550	-22.84	20240325	14640	18.85	20231218	0.01	N	403550	100	32 억	364782	N	N	19	N	N
15	20241128	111414	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17400	30	2	0.17	36154530	2079	18.40	17370	17470	17190	22550	12160	17370	17390.35	1.11	-126	17636	17502	17256	17122	16876	17380	17000	33	5180	100	11110	10	1	32821402	5711	-13.47	2.69	12	0.01	-1292.00	6458.00	22550	20240325	-22.84	14050	20231121	23.84	22550	-22.84	20240325	15320	13.58	20240102	22550	-22.84	20240325	14640	18.85	20231218	0.01	N	403550	100	32 억	364782	N	N	19	N	N
16	20241128	101411	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17370	0	3	0.00	24985040	1437	12.72	17370	17470	17190	22550	12160	17370	17386.95	1.11	-193	17636	17502	17256	17122	16876	17380	17000	33	5180	100	11110	10	1	32821402	5701	-13.44	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-22.97	14050	20231121	23.63	22550	-22.97	20240325	15320	13.38	20240102	22550	-22.97	20240325	14640	18.65	20231218	0.01	N	403550	100	32 억	364782	N	N	19	N	N
17	20241128	091409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17460	90	2	0.52	9034310	519	4.59	17370	17470	17250	22550	12160	17370	17407.15	1.11	-310	17636	17502	17256	17122	16876	17380	17000	33	5180	100	11110	10	1	32821402	5731	-13.51	2.70	12	0.00	-1292.00	6458.00	22550	20240325	-22.57	14050	20231121	24.27	22550	-22.57	20240325	15320	13.97	20240102	22550	-22.57	20240325	14640	19.26	20231218	0.01	N	403550	100	32 억	364782	N	N	19	N	N
18	20241127	161334	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17370	170	2	0.99	194605550	11298	443.06	17390	17390	17010	22350	12040	17200	17224.78	1.11	306	17540	17370	17240	17070	16940	17305	17005	33	5150	100	11000	10	1	32821402	5701	-13.44	2.69	12	0.03	-1292.00	6458.00	22550	20240325	-22.97	13530	20231120	28.38	22550	-22.97	20240325	15320	13.38	20240102	22550	-22.97	20240325	14640	18.65	20231218	0.01	N	403550	100	32 억	364881	N	N	19	N	N
19	20241127	151401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17010	-190	5	-1.10	172385680	10013	392.67	17390	17390	17010	22350	12040	17200	17216.19	1.11	722	17540	17370	17240	17070	16940	17305	17005	33	5150	100	11000	10	1	32821402	5583	-13.17	2.63	12	0.03	-1292.00	6458.00	22550	20240325	-24.57	13530	20231120	25.72	22550	-24.57	20240325	15320	11.03	20240102	22550	-24.57	20240325	14640	16.19	20231218	0.01	N	403550	100	32 억	364881	N	N	0	N	N
20	20241127	141355	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17220	20	2	0.12	134999180	7831	307.10	17390	17390	17100	22350	12040	17200	17239.07	1.11	405	17540	17370	17240	17070	16940	17305	17005	33	5150	100	11000	10	1	32821402	5652	-13.33	2.67	12	0.02	-1292.00	6458.00	22550	20240325	-23.64	13530	20231120	27.27	22550	-23.64	20240325	15320	12.40	20240102	22550	-23.64	20240325	14640	17.62	20231218	0.01	N	403550	100	32 억	364881	N	N	0	N	N
21	20241127	131351	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17310	110	2	0.64	134328350	7792	305.57	17390	17390	17100	22350	12040	17200	17239.26	1.11	395	17540	17370	17240	17070	16940	17305	17005	33	5150	100	11000	10	1	32821402	5681	-13.40	2.68	12	0.02	-1292.00	6458.00	22550	20240325	-23.24	13530	20231120	27.94	22550	-23.24	20240325	15320	12.99	20240102	22550	-23.24	20240325	14640	18.24	20231218	0.01	N	403550	100	32 억	364881	N	N	0	N	N
22	20241127	121406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17370	170	2	0.99	119277970	6919	271.33	17390	17390	17100	22350	12040	17200	17239.19	1.11	445	17540	17370	17240	17070	16940	17305	17005	33	5150	100	11000	10	1	32821402	5701	-13.44	2.69	12	0.02	-1292.00	6458.00	22550	20240325	-22.97	13530	20231120	28.38	22550	-22.97	20240325	15320	13.38	20240102	22550	-22.97	20240325	14640	18.65	20231218	0.01	N	403550	100	32 억	364881	N	N	0	N	N
23	20241127	111400	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17380	180	2	1.05	117071750	6792	266.35	17390	17390	17100	22350	12040	17200	17236.71	1.11	351	17540	17370	17240	17070	16940	17305	17005	33	5150	100	11000	10	1	32821402	5704	-13.45	2.69	12	0.02	-1292.00	6458.00	22550	20240325	-22.93	13530	20231120	28.46	22550	-22.93	20240325	15320	13.45	20240102	22550	-22.93	20240325	14640	18.72	20231218	0.01	N	403550	100	32 억	364881	N	N	0	N	N
24	20241127	101401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17270	70	2	0.41	102624550	5960	233.73	17390	17390	17100	22350	12040	17200	17218.88	1.11	278	17540	17370	17240	17070	16940	17305	17005	33	5150	100	11000	10	1	32821402	5668	-13.37	2.67	12	0.02	-1292.00	6458.00	22550	20240325	-23.41	13530	20231120	27.64	22550	-23.41	20240325	15320	12.73	20240102	22550	-23.41	20240325	14640	17.96	20231218	0.01	N	403550	100	32 억	364881	N	N	0	N	N
25	20241127	091358	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17250	50	2	0.29	74627190	4333	169.92	17390	17390	17100	22350	12040	17200	17222.98	1.11	141	17540	17370	17240	17070	16940	17305	17005	33	5150	100	11000	10	1	32821402	5662	-13.35	2.67	12	0.01	-1292.00	6458.00	22550	20240325	-23.50	13530	20231120	27.49	22550	-23.50	20240325	15320	12.60	20240102	22550	-23.50	20240325	14640	17.83	20231218	0.01	N	403550	100	32 억	364881	N	N	0	N	N
26	20241126	161335	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17200	-10	5	-0.06	44140520	2550	93.10	17210	17410	17110	22350	12050	17210	17310.01	1.11	-29	17543	17376	17253	17086	16963	17315	17025	33	5140	100	11010	10	1	32821402	5645	-13.31	2.66	12	0.01	-1292.00	6458.00	22550	20240325	-23.73	13310	20231117	29.23	22550	-23.73	20240325	15320	12.27	20240102	22550	-23.73	20240325	14640	17.49	20231218	0.01	N	403550	100	32 억	365438	N	N	0	N	N
27	20241126	151351	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17260	50	2	0.29	38808450	2240	81.78	17210	17410	17110	22350	12050	17210	17325.20	1.11	-21	17543	17376	17253	17086	16963	17315	17025	33	5140	100	11010	10	1	32821402	5665	-13.36	2.67	12	0.01	-1292.00	6458.00	22550	20240325	-23.46	13310	20231117	29.68	22550	-23.46	20240325	15320	12.66	20240102	22550	-23.46	20240325	14640	17.90	20231218	0.01	N	403550	100	32 억	365438	N	N	0	N	N
28	20241126	141353	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	90	2	0.52	37636630	2172	79.30	17210	17410	17110	22350	12050	17210	17328.10	1.11	-31	17543	17376	17253	17086	16963	17315	17025	33	5140	100	11010	10	1	32821402	5678	-13.39	2.68	12	0.01	-1292.00	6458.00	22550	20240325	-23.28	13310	20231117	29.98	22550	-23.28	20240325	15320	12.92	20240102	22550	-23.28	20240325	14640	18.17	20231218	0.01	N	403550	100	32 억	365438	N	N	0	N	N
29	20241126	131347	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17210	0	3	0.00	32917930	1898	69.30	17210	17410	17110	22350	12050	17210	17343.48	1.11	-21	17543	17376	17253	17086	16963	17315	17025	33	5140	100	11010	10	1	32821402	5649	-13.32	2.66	12	0.01	-1292.00	6458.00	22550	20240325	-23.68	13310	20231117	29.30	22550	-23.68	20240325	15320	12.34	20240102	22550	-23.68	20240325	14640	17.55	20231218	0.01	N	403550	100	32 억	365438	N	N	0	N	N
30	20241126	121354	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17340	130	2	0.76	27547830	1586	57.90	17210	17410	17110	22350	12050	17210	17369.38	1.11	71	17543	17376	17253	17086	16963	17315	17025	33	5140	100	11010	10	1	32821402	5691	-13.42	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-23.10	13310	20231117	30.28	22550	-23.10	20240325	15320	13.19	20240102	22550	-23.10	20240325	14640	18.44	20231218	0.01	N	403550	100	32 억	365438	N	N	0	N	N
31	20241126	111358	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17350	140	2	0.81	23974620	1380	50.38	17210	17410	17110	22350	12050	17210	17372.91	1.11	-81	17543	17376	17253	17086	16963	17315	17025	33	5140	100	11010	10	1	32821402	5695	-13.43	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-23.06	13310	20231117	30.35	22550	-23.06	20240325	15320	13.25	20240102	22550	-23.06	20240325	14640	18.51	20231218	0.01	N	403550	100	32 억	365438	N	N	0	N	N
32	20241126	101410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17390	180	2	1.05	20603290	1186	43.30	17210	17410	17110	22350	12050	17210	17372.08	1.11	-255	17543	17376	17253	17086	16963	17315	17025	33	5140	100	11010	10	1	32821402	5708	-13.46	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-22.88	13310	20231117	30.65	22550	-22.88	20240325	15320	13.51	20240102	22550	-22.88	20240325	14640	18.78	20231218	0.01	N	403550	100	32 억	365438	N	N	0	N	N
33	20241126	091357	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17110	-100	5	-0.58	1490790	87	3.18	17210	17210	17110	22350	12050	17210	17135.52	1.11	0	17543	17376	17253	17086	16963	17315	17025	33	5140	100	11010	10	1	32821402	5616	-13.24	2.65	12	0.00	-1292.00	6458.00	22550	20240325	-24.12	13310	20231117	28.55	22550	-24.12	20240325	15320	11.68	20240102	22550	-24.12	20240325	14640	16.87	20231218	0.01	N	403550	100	32 억	365438	N	N	0	N	N
34	20241125	161319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17210	-120	5	-0.69	47520800	2739	21.56	17330	17420	17130	22500	12140	17330	17349.69	1.12	-607	18023	17676	17053	16706	16083	17850	16880	33	5170	100	11090	10	1	32814902	5647	-13.32	2.66	12	0.01	-1292.00	6458.00	22550	20240325	-23.68	13210	20231116	30.28	22550	-23.68	20240325	15320	12.34	20240102	22550	-23.68	20240325	14640	17.55	20231218	0.01	N	403550	100	32 억	366225	N	N	1	N	N
35	20241125	151347	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17210	-120	5	-0.69	46247260	2665	20.97	17330	17420	17130	22500	12140	17330	17353.57	1.12	-533	18023	17676	17053	16706	16083	17850	16880	33	5170	100	11090	10	1	32814902	5647	-13.32	2.66	12	0.01	-1292.00	6458.00	22550	20240325	-23.68	13210	20231116	30.28	22550	-23.68	20240325	15320	12.34	20240102	22550	-23.68	20240325	14640	17.55	20231218	0.01	N	403550	100	32 억	366225	N	N	1	N	N
36	20241125	141343	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17210	-120	5	-0.69	45765380	2637	20.75	17330	17420	17130	22500	12140	17330	17355.09	1.12	-528	18023	17676	17053	16706	16083	17850	16880	33	5170	100	11090	10	1	32814902	5647	-13.32	2.66	12	0.01	-1292.00	6458.00	22550	20240325	-23.68	13210	20231116	30.28	22550	-23.68	20240325	15320	12.34	20240102	22550	-23.68	20240325	14640	17.55	20231218	0.01	N	403550	100	32 억	366225	N	N	1	N	N
37	20241125	131332	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17210	-120	5	-0.69	37330340	2149	16.91	17330	17420	17130	22500	12140	17330	17371.03	1.12	-489	18023	17676	17053	16706	16083	17850	16880	33	5170	100	11090	10	1	32814902	5647	-13.32	2.66	12	0.01	-1292.00	6458.00	22550	20240325	-23.68	13210	20231116	30.28	22550	-23.68	20240325	15320	12.34	20240102	22550	-23.68	20240325	14640	17.55	20231218	0.01	N	403550	100	32 억	366225	N	N	1	N	N
38	20241125	121349	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17260	-70	5	-0.40	34661230	1994	15.69	17330	17420	17130	22500	12140	17330	17382.76	1.12	-486	18023	17676	17053	16706	16083	17850	16880	33	5170	100	11090	10	1	32814902	5664	-13.36	2.67	12	0.01	-1292.00	6458.00	22550	20240325	-23.46	13210	20231116	30.66	22550	-23.46	20240325	15320	12.66	20240102	22550	-23.46	20240325	14640	17.90	20231218	0.01	N	403550	100	32 억	366225	N	N	1	N	N
39	20241125	111342	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17420	90	2	0.52	32923140	1894	14.91	17330	17420	17130	22500	12140	17330	17382.86	1.12	-544	18023	17676	17053	16706	16083	17850	16880	33	5170	100	11090	10	1	32814902	5716	-13.48	2.70	12	0.01	-1292.00	6458.00	22550	20240325	-22.75	13210	20231116	31.87	22550	-22.75	20240325	15320	13.71	20240102	22550	-22.75	20240325	14640	18.99	20231218	0.01	N	403550	100	32 억	366225	N	N	1	N	N
40	20241125	101327	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17410	80	2	0.46	22089330	1272	10.01	17330	17410	17130	22500	12140	17330	17365.83	1.12	-649	18023	17676	17053	16706	16083	17850	16880	33	5170	100	11090	10	1	32814902	5713	-13.48	2.70	12	0.00	-1292.00	6458.00	22550	20240325	-22.79	13210	20231116	31.79	22550	-22.79	20240325	15320	13.64	20240102	22550	-22.79	20240325	14640	18.92	20231218	0.01	N	403550	100	32 억	366225	N	N	1	N	N
41	20241125	091326	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17410	80	2	0.46	5169300	298	2.35	17330	17410	17130	22500	12140	17330	17346.64	1.12	-14	18023	17676	17053	16706	16083	17850	16880	33	5170	100	11090	10	1	32814902	5713	-13.48	2.70	12	0.00	-1292.00	6458.00	22550	20240325	-22.79	13210	20231116	31.79	22550	-22.79	20240325	15320	13.64	20240102	22550	-22.79	20240325	14640	18.92	20231218	0.01	N	403550	100	32 억	366225	N	N	1	N	N
42	20241122	161213	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17330	160	2	0.93	217163190	12707	332.56	17170	17400	16430	22300	12020	17170	17090.04	1.11	1169	17743	17456	17313	17026	16883	17385	16955	33	5130	100	10980	10	1	32814902	5687	-13.41	2.68	12	0.04	-1292.00	6458.00	22550	20240325	-23.15	12950	20231115	33.82	22550	-23.15	20240325	15320	13.12	20240102	22550	-23.15	20240325	14640	18.37	20231218	0.01	N	403550	100	32 억	365204	N	N	1	N	N
43	20241122	151229	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17050	-120	5	-0.70	194423210	11390	298.09	17170	17400	16430	22300	12020	17170	17069.64	1.11	1045	17743	17456	17313	17026	16883	17385	16955	33	5130	100	10980	10	1	32814902	5595	-13.20	2.64	12	0.03	-1292.00	6458.00	22550	20240325	-24.39	12950	20231115	31.66	22550	-24.39	20240325	15320	11.29	20240102	22550	-24.39	20240325	14640	16.46	20231218	0.01	N	403550	100	32 억	365204	N	N	2	N	N
44	20241122	141230	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17130	-40	5	-0.23	192499200	11277	295.13	17170	17400	16430	22300	12020	17170	17070.07	1.11	1024	17743	17456	17313	17026	16883	17385	16955	33	5130	100	10980	10	1	32814902	5621	-13.26	2.65	12	0.03	-1292.00	6458.00	22550	20240325	-24.04	12950	20231115	32.28	22550	-24.04	20240325	15320	11.81	20240102	22550	-24.04	20240325	14640	17.01	20231218	0.01	N	403550	100	32 억	365204	N	N	2	N	N
45	20241122	131225	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17050	-120	5	-0.70	165841410	9718	254.33	17170	17400	16430	22300	12020	17170	17065.38	1.11	971	17743	17456	17313	17026	16883	17385	16955	33	5130	100	10980	10	1	32814902	5595	-13.20	2.64	12	0.03	-1292.00	6458.00	22550	20240325	-24.39	12950	20231115	31.66	22550	-24.39	20240325	15320	11.29	20240102	22550	-24.39	20240325	14640	16.46	20231218	0.01	N	403550	100	32 억	365204	N	N	2	N	N
46	20241122	121234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17100	-70	5	-0.41	165244400	9683	253.42	17170	17400	16430	22300	12020	17170	17065.41	1.11	975	17743	17456	17313	17026	16883	17385	16955	33	5130	100	10980	10	1	32814902	5611	-13.24	2.65	12	0.03	-1292.00	6458.00	22550	20240325	-24.17	12950	20231115	32.05	22550	-24.17	20240325	15320	11.62	20240102	22550	-24.17	20240325	14640	16.80	20231218	0.01	N	403550	100	32 억	365204	N	N	2	N	N
47	20241122	111221	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17120	-50	5	-0.29	162974780	9550	249.93	17170	17400	16430	22300	12020	17170	17065.42	1.11	966	17743	17456	17313	17026	16883	17385	16955	33	5130	100	10980	10	1	32814902	5618	-13.25	2.65	12	0.03	-1292.00	6458.00	22550	20240325	-24.08	12950	20231115	32.20	22550	-24.08	20240325	15320	11.75	20240102	22550	-24.08	20240325	14640	16.94	20231218	0.01	N	403550	100	32 억	365204	N	N	2	N	N
48	20241122	101241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	130	2	0.76	148650880	8709	227.92	17170	17400	16430	22300	12020	17170	17068.65	1.11	335	17743	17456	17313	17026	16883	17385	16955	33	5130	100	10980	10	1	32814902	5677	-13.39	2.68	12	0.03	-1292.00	6458.00	22550	20240325	-23.28	12950	20231115	33.59	22550	-23.28	20240325	15320	12.92	20240102	22550	-23.28	20240325	14640	18.17	20231218	0.01	N	403550	100	32 억	365204	N	N	2	N	N
49	20241122	091233	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17190	20	2	0.12	32978470	1906	49.88	17170	17400	17170	22300	12020	17170	17302.45	1.11	-255	17743	17456	17313	17026	16883	17385	16955	33	5130	100	10980	10	1	32814902	5641	-13.30	2.66	12	0.01	-1292.00	6458.00	22550	20240325	-23.77	12950	20231115	32.74	22550	-23.77	20240325	15320	12.21	20240102	22550	-23.77	20240325	14640	17.42	20231218	0.01	N	403550	100	32 억	365204	N	N	2	N	N
50	20241121	161221	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17170	-100	5	-0.58	66555360	3821	100.71	17490	17600	17170	22450	12090	17270	17419.88	1.11	1113	17970	17620	17440	17090	16910	17530	17000	33	5180	100	11050	10	1	32814902	5634	-13.29	2.66	12	0.01	-1292.00	6458.00	22550	20240325	-23.86	12710	20231114	35.09	22550	-23.86	20240325	15320	12.08	20240102	22550	-23.86	20240325	14050	22.21	20231121	0.01	N	403550	100	32 억	364357	N	N	2	N	N
51	20241121	151243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17340	70	2	0.41	55956420	3204	84.45	17490	17600	17180	22450	12090	17270	17464.55	1.11	954	17970	17620	17440	17090	16910	17530	17000	33	5180	100	11050	10	1	32814902	5690	-13.42	2.69	12	0.01	-1292.00	6458.00	22550	20240325	-23.10	12710	20231114	36.43	22550	-23.10	20240325	15320	13.19	20240102	22550	-23.10	20240325	14050	23.42	20231121	0.01	N	403550	100	32 억	364357	N	N	5	N	N
52	20241121	141242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17390	120	2	0.69	54949210	3146	82.92	17490	17600	17180	22450	12090	17270	17466.37	1.11	957	17970	17620	17440	17090	16910	17530	17000	33	5180	100	11050	10	1	32814902	5707	-13.46	2.69	12	0.01	-1292.00	6458.00	22550	20240325	-22.88	12710	20231114	36.82	22550	-22.88	20240325	15320	13.51	20240102	22550	-22.88	20240325	14050	23.77	20231121	0.01	N	403550	100	32 억	364357	N	N	5	N	N
53	20241121	131234	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17490	220	2	1.27	53836950	3082	81.23	17490	17600	17180	22450	12090	17270	17468.19	1.11	943	17970	17620	17440	17090	16910	17530	17000	33	5180	100	11050	10	1	32814902	5739	-13.54	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.44	12710	20231114	37.61	22550	-22.44	20240325	15320	14.16	20240102	22550	-22.44	20240325	14050	24.48	20231121	0.01	N	403550	100	32 억	364357	N	N	5	N	N
54	20241121	121235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17510	240	2	1.39	53312030	3052	80.44	17490	17600	17180	22450	12090	17270	17467.90	1.11	931	17970	17620	17440	17090	16910	17530	17000	33	5180	100	11050	10	1	32814902	5746	-13.55	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.35	12710	20231114	37.77	22550	-22.35	20240325	15320	14.30	20240102	22550	-22.35	20240325	14050	24.63	20231121	0.01	N	403550	100	32 억	364357	N	N	5	N	N
55	20241121	111239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	230	2	1.33	52507940	3006	79.23	17490	17600	17180	22450	12090	17270	17467.71	1.11	927	17970	17620	17440	17090	16910	17530	17000	33	5180	100	11050	10	1	32814902	5743	-13.54	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.39	12710	20231114	37.69	22550	-22.39	20240325	15320	14.23	20240102	22550	-22.39	20240325	14050	24.56	20231121	0.01	N	403550	100	32 억	364357	N	N	5	N	N
56	20241121	101239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17520	250	2	1.45	17398980	993	26.17	17490	17600	17180	22450	12090	17270	17521.63	1.11	-7	17970	17620	17440	17090	16910	17530	17000	33	5180	100	11050	10	1	32814902	5749	-13.56	2.71	12	0.00	-1292.00	6458.00	22550	20240325	-22.31	12710	20231114	37.84	22550	-22.31	20240325	15320	14.36	20240102	22550	-22.31	20240325	14050	24.70	20231121	0.01	N	403550	100	32 억	364357	N	N	5	N	N
57	20241121	091239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17520	250	2	1.45	7416150	424	11.18	17490	17520	17180	22450	12090	17270	17490.92	1.11	-9	17970	17620	17440	17090	16910	17530	17000	33	5180	100	11050	10	1	32814902	5749	-13.56	2.71	12	0.00	-1292.00	6458.00	22550	20240325	-22.31	12710	20231114	37.84	22550	-22.31	20240325	15320	14.36	20240102	22550	-22.31	20240325	14050	24.70	20231121	0.01	N	403550	100	32 억	364357	N	N	5	N	N
58	20241120	161227	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17270	-260	5	-1.48	66488310	3793	158.57	17400	17790	17260	22750	12280	17530	17529.21	1.11	-123	17770	17650	17460	17340	17150	17710	17400	33	5220	100	11210	10	1	32814902	5667	-13.37	2.67	12	0.01	-1292.00	6458.00	22550	20240325	-23.41	12540	20231113	37.72	22550	-23.41	20240325	15320	12.73	20240102	22550	-23.41	20240325	13530	27.64	20231120	0.01	N	403550	100	32 억	364424	N	N	5	N	N
59	20241120	151244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17440	-90	5	-0.51	64725680	3691	154.31	17400	17790	17260	22750	12280	17530	17536.08	1.11	-41	17770	17650	17460	17340	17150	17710	17400	33	5220	100	11210	10	1	32814902	5723	-13.50	2.70	12	0.01	-1292.00	6458.00	22550	20240325	-22.66	12540	20231113	39.07	22550	-22.66	20240325	15320	13.84	20240102	22550	-22.66	20240325	13530	28.90	20231120	0.01	N	403550	100	32 억	364424	N	N	0	N	N
60	20241120	141246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	50	2	0.29	62724970	3577	149.54	17400	17790	17260	22750	12280	17530	17535.64	1.11	-17	17770	17650	17460	17340	17150	17710	17400	33	5220	100	11210	10	1	32814902	5769	-13.61	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.04	12540	20231113	40.19	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	13530	29.93	20231120	0.01	N	403550	100	32 억	364424	N	N	0	N	N
61	20241120	131247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17570	40	2	0.23	61196370	3490	145.90	17400	17790	17260	22750	12280	17530	17534.78	1.11	-6	17770	17650	17460	17340	17150	17710	17400	33	5220	100	11210	10	1	32814902	5766	-13.60	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.08	12540	20231113	40.11	22550	-22.08	20240325	15320	14.69	20240102	22550	-22.08	20240325	13530	29.86	20231120	0.01	N	403550	100	32 억	364424	N	N	0	N	N
62	20241120	121245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	50	2	0.29	61073370	3483	145.61	17400	17790	17260	22750	12280	17530	17534.70	1.11	-2	17770	17650	17460	17340	17150	17710	17400	33	5220	100	11210	10	1	32814902	5769	-13.61	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.04	12540	20231113	40.19	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	13530	29.93	20231120	0.01	N	403550	100	32 억	364424	N	N	0	N	N
63	20241120	111249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17560	30	2	0.17	51164310	2918	121.99	17400	17790	17260	22750	12280	17530	17534.03	1.11	-152	17770	17650	17460	17340	17150	17710	17400	33	5220	100	11210	10	1	32814902	5762	-13.59	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.13	12540	20231113	40.03	22550	-22.13	20240325	15320	14.62	20240102	22550	-22.13	20240325	13530	29.79	20231120	0.01	N	403550	100	32 억	364424	N	N	0	N	N
64	20241120	101247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17560	30	2	0.17	37642790	2148	89.80	17400	17790	17260	22750	12280	17530	17524.58	1.11	-155	17770	17650	17460	17340	17150	17710	17400	33	5220	100	11210	10	1	32814902	5762	-13.59	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.13	12540	20231113	40.03	22550	-22.13	20240325	15320	14.62	20240102	22550	-22.13	20240325	13530	29.79	20231120	0.01	N	403550	100	32 억	364424	N	N	0	N	N
65	20241120	091245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17600	70	2	0.40	15161820	861	35.99	17400	17790	17400	22750	12280	17530	17609.55	1.11	-113	17770	17650	17460	17340	17150	17710	17400	33	5220	100	11210	10	1	32814902	5775	-13.62	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.95	12540	20231113	40.35	22550	-21.95	20240325	15320	14.88	20240102	22550	-21.95	20240325	13530	30.08	20231120	0.01	N	403550	100	32 억	364424	N	N	0	N	N
66	20241119	161134	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17530	100	2	0.57	41715170	2392	212.62	17430	17580	17270	22650	12210	17430	17439.45	1.11	-312	17596	17512	17416	17332	17236	17555	17375	33	5220	100	11150	10	1	32814902	5752	-13.57	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.26	12540	20231113	39.79	22550	-22.26	20240325	15320	14.43	20240102	22550	-22.26	20240325	13530	29.56	20231120	0.01	N	403550	100	32 억	364762	N	N	8	N	N
67	20241119	151158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17520	90	2	0.52	36999640	2123	188.71	17430	17580	17270	22650	12210	17430	17428.00	1.11	-377	17596	17512	17416	17332	17236	17555	17375	33	5220	100	11150	10	1	32814902	5749	-13.56	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.31	12540	20231113	39.71	22550	-22.31	20240325	15320	14.36	20240102	22550	-22.31	20240325	13530	29.49	20231120	0.01	N	403550	100	32 억	364762	N	N	8	N	N
68	20241119	141155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17430	0	3	0.00	33353390	1914	170.13	17430	17580	17270	22650	12210	17430	17426.01	1.11	-338	17596	17512	17416	17332	17236	17555	17375	33	5220	100	11150	10	1	32814902	5720	-13.49	2.70	12	0.01	-1292.00	6458.00	22550	20240325	-22.71	12540	20231113	39.00	22550	-22.71	20240325	15320	13.77	20240102	22550	-22.71	20240325	13530	28.82	20231120	0.01	N	403550	100	32 억	364762	N	N	8	N	N
69	20241119	131158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17480	50	2	0.29	29980350	1721	152.98	17430	17580	17270	22650	12210	17430	17420.31	1.11	-380	17596	17512	17416	17332	17236	17555	17375	33	5220	100	11150	10	1	32814902	5736	-13.53	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.48	12540	20231113	39.39	22550	-22.48	20240325	15320	14.10	20240102	22550	-22.48	20240325	13530	29.19	20231120	0.01	N	403550	100	32 억	364762	N	N	8	N	N
70	20241119	121143	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17280	-150	5	-0.86	14360290	829	73.69	17430	17430	17270	22650	12210	17430	17322.42	1.11	-134	17596	17512	17416	17332	17236	17555	17375	33	5220	100	11150	10	1	32814902	5670	-13.37	2.68	12	0.00	-1292.00	6458.00	22550	20240325	-23.37	12540	20231113	37.80	22550	-23.37	20240325	15320	12.79	20240102	22550	-23.37	20240325	13530	27.72	20231120	0.01	N	403550	100	32 억	364762	N	N	8	N	N
71	20241119	111157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17320	-110	5	-0.63	11315720	653	58.04	17430	17430	17300	22650	12210	17430	17328.82	1.11	-107	17596	17512	17416	17332	17236	17555	17375	33	5220	100	11150	10	1	32814902	5684	-13.41	2.68	12	0.00	-1292.00	6458.00	22550	20240325	-23.19	12540	20231113	38.12	22550	-23.19	20240325	15320	13.05	20240102	22550	-23.19	20240325	13530	28.01	20231120	0.01	N	403550	100	32 억	364762	N	N	8	N	N
72	20241119	101222	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17380	-50	5	-0.29	2867880	165	14.67	17430	17430	17320	22650	12210	17430	17381.09	1.11	-48	17596	17512	17416	17332	17236	17555	17375	33	5220	100	11150	10	1	32814902	5703	-13.45	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-22.93	12540	20231113	38.60	22550	-22.93	20240325	15320	13.45	20240102	22550	-22.93	20240325	13530	28.46	20231120	0.01	N	403550	100	32 억	364762	N	N	8	N	N
73	20241119	091221	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17430	0	3	0.00	697200	40	3.56	17430	17430	17430	22650	12210	17430	17430.00	1.11	0	17596	17512	17416	17332	17236	17555	17375	33	5220	100	11150	10	1	32814902	5720	-13.49	2.70	12	0.00	-1292.00	6458.00	22550	20240325	-22.71	12540	20231113	39.00	22550	-22.71	20240325	15320	13.77	20240102	22550	-22.71	20240325	13530	28.82	20231120	0.01	N	403550	100	32 억	364762	N	N	8	N	N
74	20241118	161141	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17430	-60	5	-0.34	19655950	1125	24.78	17320	17500	17320	22700	12250	17490	17471.96	1.11	328	18116	17802	17576	17262	17036	17690	17150	33	5210	100	11190	10	1	32814902	5720	-13.49	2.70	12	0.00	-1292.00	6458.00	22550	20240325	-22.71	12540	20231113	39.00	22550	-22.71	20240325	15320	13.77	20240102	22550	-22.71	20240325	13530	28.82	20231120	0.01	N	403550	100	32 억	365157	N	N	8	N	N
75	20241118	151157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	10	2	0.06	17406580	996	21.94	17320	17500	17320	22700	12250	17490	17476.49	1.11	432	18116	17802	17576	17262	17036	17690	17150	33	5210	100	11190	10	1	32814902	5743	-13.54	2.71	12	0.00	-1292.00	6458.00	22550	20240325	-22.39	12540	20231113	39.55	22550	-22.39	20240325	15320	14.23	20240102	22550	-22.39	20240325	13530	29.34	20231120	0.01	N	403550	100	32 억	365157	N	N	0	N	N
76	20241118	141159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17460	-30	5	-0.17	14661200	839	18.48	17320	17490	17320	22700	12250	17490	17474.61	1.11	325	18116	17802	17576	17262	17036	17690	17150	33	5210	100	11190	10	1	32814902	5729	-13.51	2.70	12	0.00	-1292.00	6458.00	22550	20240325	-22.57	12540	20231113	39.23	22550	-22.57	20240325	15320	13.97	20240102	22550	-22.57	20240325	13530	29.05	20231120	0.01	N	403550	100	32 억	365157	N	N	0	N	N
77	20241118	131148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17490	0	3	0.00	11514020	659	14.52	17320	17490	17320	22700	12250	17490	17471.96	1.11	237	18116	17802	17576	17262	17036	17690	17150	33	5210	100	11190	10	1	32814902	5739	-13.54	2.71	12	0.00	-1292.00	6458.00	22550	20240325	-22.44	12540	20231113	39.47	22550	-22.44	20240325	15320	14.16	20240102	22550	-22.44	20240325	13530	29.27	20231120	0.01	N	403550	100	32 억	365157	N	N	0	N	N
78	20241118	121155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17490	0	3	0.00	8244380	472	10.40	17320	17490	17320	22700	12250	17490	17466.91	1.11	135	18116	17802	17576	17262	17036	17690	17150	33	5210	100	11190	10	1	32814902	5739	-13.54	2.71	12	0.00	-1292.00	6458.00	22550	20240325	-22.44	12540	20231113	39.47	22550	-22.44	20240325	15320	14.16	20240102	22550	-22.44	20240325	13530	29.27	20231120	0.01	N	403550	100	32 억	365157	N	N	0	N	N
79	20241118	111154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17470	-20	5	-0.11	4818550	276	6.08	17320	17490	17320	22700	12250	17490	17458.51	1.11	43	18116	17802	17576	17262	17036	17690	17150	33	5210	100	11190	10	1	32814902	5733	-13.52	2.71	12	0.00	-1292.00	6458.00	22550	20240325	-22.53	12540	20231113	39.31	22550	-22.53	20240325	15320	14.03	20240102	22550	-22.53	20240325	13530	29.12	20231120	0.01	N	403550	100	32 억	365157	N	N	0	N	N
80	20241118	101142	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17400	-90	5	-0.51	1481890	85	1.87	17320	17480	17320	22700	12250	17490	17434.00	1.11	11	18116	17802	17576	17262	17036	17690	17150	33	5210	100	11190	10	1	32814902	5710	-13.47	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-22.84	12540	20231113	38.76	22550	-22.84	20240325	15320	13.58	20240102	22550	-22.84	20240325	13530	28.60	20231120	0.01	N	403550	100	32 억	365157	N	N	0	N	N
81	20241118	091142	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17320	-170	5	-0.97	69280	4	0.09	17320	17320	17320	22700	12250	17490	17320.00	1.11	0	18116	17802	17576	17262	17036	17690	17150	33	5210	100	11190	10	1	32814902	5684	-13.41	2.68	12	0.00	-1292.00	6458.00	22550	20240325	-23.19	12540	20231113	38.12	22550	-23.19	20240325	15320	13.05	20240102	22550	-23.19	20240325	13530	28.01	20231120	0.01	N	403550	100	32 억	365157	N	N	0	N	N
82	20241115	161231	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17490	-90	5	-0.51	79837970	4540	296.54	17580	17890	17350	22850	12310	17580	17585.46	1.11	-424	17780	17680	17490	17390	17200	17730	17440	33	5270	100	11250	10	1	32814902	5739	-13.54	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.44	12540	20231113	39.47	22550	-22.44	20240325	15320	14.16	20240102	22550	-22.44	20240325	12950	35.06	20231115	0.01	N	403550	100	32 억	365522	N	N	0	N	N
83	20241115	151301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	-80	5	-0.46	76915760	4373	285.63	17580	17890	17350	22850	12310	17580	17588.79	1.11	-304	17780	17680	17490	17390	17200	17730	17440	33	5270	100	11250	10	1	32814902	5743	-13.54	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.39	12540	20231113	39.55	22550	-22.39	20240325	15320	14.23	20240102	22550	-22.39	20240325	12950	35.14	20231115	0.01	N	403550	100	32 억	365522	N	N	0	N	N
84	20241115	141246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	0	3	0.00	70350760	3998	261.14	17580	17890	17350	22850	12310	17580	17596.49	1.11	-376	17780	17680	17490	17390	17200	17730	17440	33	5270	100	11250	10	1	32814902	5769	-13.61	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.04	12540	20231113	40.19	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	12950	35.75	20231115	0.01	N	403550	100	32 억	365522	N	N	0	N	N
85	20241115	131246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	-80	5	-0.46	67108860	3813	249.05	17580	17890	17350	22850	12310	17580	17600.02	1.11	-462	17780	17680	17490	17390	17200	17730	17440	33	5270	100	11250	10	1	32814902	5743	-13.54	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.39	12540	20231113	39.55	22550	-22.39	20240325	15320	14.23	20240102	22550	-22.39	20240325	12950	35.14	20231115	0.01	N	403550	100	32 억	365522	N	N	0	N	N
86	20241115	121246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17460	-120	5	-0.68	67003930	3807	248.66	17580	17890	17350	22850	12310	17580	17600.19	1.11	-461	17780	17680	17490	17390	17200	17730	17440	33	5270	100	11250	10	1	32814902	5729	-13.51	2.70	12	0.01	-1292.00	6458.00	22550	20240325	-22.57	12540	20231113	39.23	22550	-22.57	20240325	15320	13.97	20240102	22550	-22.57	20240325	12950	34.83	20231115	0.01	N	403550	100	32 억	365522	N	N	0	N	N
87	20241115	111218	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17410	-170	5	-0.97	65453440	3718	242.85	17580	17890	17350	22850	12310	17580	17604.48	1.11	-458	17780	17680	17490	17390	17200	17730	17440	33	5270	100	11250	10	1	32814902	5713	-13.48	2.70	12	0.01	-1292.00	6458.00	22550	20240325	-22.79	12540	20231113	38.84	22550	-22.79	20240325	15320	13.64	20240102	22550	-22.79	20240325	12950	34.44	20231115	0.01	N	403550	100	32 억	365522	N	N	0	N	N
88	20241115	101216	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17350	-230	5	-1.31	12041000	685	44.74	17580	17890	17350	22850	12310	17580	17578.10	1.11	-130	17780	17680	17490	17390	17200	17730	17440	33	5270	100	11250	10	1	32814902	5693	-13.43	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-23.06	12540	20231113	38.36	22550	-23.06	20240325	15320	13.25	20240102	22550	-23.06	20240325	12950	33.98	20231115	0.01	N	403550	100	32 억	365522	N	N	0	N	N
89	20241115	091128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17400	-180	5	-1.02	822700	47	3.07	17580	17580	17400	22850	12310	17580	17504.26	1.11	-42	17780	17680	17490	17390	17200	17730	17440	33	5270	100	11250	10	1	32814902	5710	-13.47	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-22.84	12540	20231113	38.76	22550	-22.84	20240325	15320	13.58	20240102	22550	-22.84	20240325	12950	34.36	20231115	0.01	N	403550	100	32 억	365522	N	N	0	N	N
90	20241114	161207	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17410	-20	5	-0.11	18710770	1077	16.78	17430	17590	17300	22650	12210	17430	17373.05	1.11	151	18063	17746	17583	17266	17103	17665	17185	33	5220	100	11150	10	1	32814902	5713	-13.48	2.70	12	0.00	-1292.00	6458.00	22550	20240325	-22.79	12540	20231113	38.84	22550	-22.79	20240325	15320	13.64	20240102	22550	-22.79	20240325	12710	36.98	20231114	0.01	N	403550	100	32 억	365715	N	N	0	N	N
91	20241114	151217	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17400	-30	5	-0.17	16764260	965	15.03	17430	17590	17300	22650	12210	17430	17372.29	1.11	71	18063	17746	17583	17266	17103	17665	17185	33	5220	100	11150	10	1	32814902	5710	-13.47	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-22.84	12540	20231113	38.76	22550	-22.84	20240325	15320	13.58	20240102	22550	-22.84	20240325	12710	36.90	20231114	0.01	N	403550	100	32 억	365715	N	N	0	N	N
92	20241114	141208	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17400	-30	5	-0.17	14143110	814	12.68	17430	17590	17300	22650	12210	17430	17374.83	1.11	38	18063	17746	17583	17266	17103	17665	17185	33	5220	100	11150	10	1	32814902	5710	-13.47	2.69	12	0.00	-1292.00	6458.00	22550	20240325	-22.84	12540	20231113	38.76	22550	-22.84	20240325	15320	13.58	20240102	22550	-22.84	20240325	12710	36.90	20231114	0.01	N	403550	100	32 억	365715	N	N	0	N	N
93	20241114	131209	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17450	20	2	0.11	5096500	292	4.55	17430	17590	17370	22650	12210	17430	17453.77	1.11	-32	18063	17746	17583	17266	17103	17665	17185	33	5220	100	11150	10	1	32814902	5726	-13.51	2.70	12	0.00	-1292.00	6458.00	22550	20240325	-22.62	12540	20231113	39.15	22550	-22.62	20240325	15320	13.90	20240102	22550	-22.62	20240325	12710	37.29	20231114	0.01	N	403550	100	32 억	365715	N	N	0	N	N
94	20241114	121205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	70	2	0.40	3401320	195	3.04	17430	17590	17370	22650	12210	17430	17442.67	1.11	-78	18063	17746	17583	17266	17103	17665	17185	33	5220	100	11150	10	1	32814902	5743	-13.54	2.71	12	0.00	-1292.00	6458.00	22550	20240325	-22.39	12540	20231113	39.55	22550	-22.39	20240325	15320	14.23	20240102	22550	-22.39	20240325	12710	37.69	20231114	0.01	N	403550	100	32 억	365715	N	N	0	N	N
95	20241114	111207	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17590	160	2	0.92	2316940	133	2.07	17430	17590	17370	22650	12210	17430	17420.60	1.11	-89	18063	17746	17583	17266	17103	17665	17185	33	5220	100	11150	10	1	32814902	5772	-13.61	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.00	12540	20231113	40.27	22550	-22.00	20240325	15320	14.82	20240102	22550	-22.00	20240325	12710	38.39	20231114	0.01	N	403550	100	32 억	365715	N	N	0	N	N
96	20241114	101225	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17430	0	3	0.00	1481400	85	1.32	17430	17430	17380	22650	12210	17430	17428.24	1.11	-51	18063	17746	17583	17266	17103	17665	17185	33	5220	100	11150	10	1	32814902	5720	-13.49	2.70	12	0.00	-1292.00	6458.00	22550	20240325	-22.71	12540	20231113	39.00	22550	-22.71	20240325	15320	13.77	20240102	22550	-22.71	20240325	12710	37.14	20231114	0.01	N	403550	100	32 억	365715	N	N	0	N	N
97	20241114	091159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17430	0	3	0.00	0	0	0.00	0	0	0	22650	12210	17430	0.00	1.11	0	18063	17746	17583	17266	17103	17665	17185	33	5220	100	11150	10	1	32814902	5720	-13.49	2.70	12	0.00	-1292.00	6458.00	22550	20240325	-22.71	12540	20231113	39.00	22550	-22.71	20240325	15320	13.77	20240102	22550	-22.71	20240325	12710	37.14	20231114	0.01	N	403550	100	32 억	365715	N	N	0	N	N
98	20241112	161125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	-390	5	-2.18	194952310	11008	404.11	17890	17890	17500	23250	12530	17890	17710.06	1.12	-1884	18130	18010	17780	17660	17430	18070	17720	33	5360	100	11440	10	1	32814902	5743	-13.54	2.71	12	0.03	-1292.00	6458.00	22550	20240325	-22.39	12540	20231113	39.55	22550	-22.39	20240325	15320	14.23	20240102	22550	-22.39	20240325	12540	39.55	20231113	0.01	N	403550	100	32 억	367354	N	N	0	N	N
99	20241112	151139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	-310	5	-1.73	177953010	10037	368.47	17890	17890	17570	23250	12530	17890	17729.70	1.12	-1739	18130	18010	17780	17660	17430	18070	17720	33	5360	100	11440	10	1	32814902	5769	-13.61	2.72	12	0.03	-1292.00	6458.00	22550	20240325	-22.04	12540	20231113	40.19	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	12540	40.19	20231113	0.01	N	403550	100	32 억	367354	N	N	0	N	N
100	20241112	141140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	-310	5	-1.73	141686560	7979	292.91	17890	17890	17570	23250	12530	17890	17757.43	1.12	-1234	18130	18010	17780	17660	17430	18070	17720	33	5360	100	11440	10	1	32814902	5769	-13.61	2.72	12	0.02	-1292.00	6458.00	22550	20240325	-22.04	12540	20231113	40.19	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	12540	40.19	20231113	0.01	N	403550	100	32 억	367354	N	N	0	N	N
101	20241112	131148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17810	-80	5	-0.45	121008470	6807	249.89	17890	17890	17620	23250	12530	17890	17777.06	1.12	-858	18130	18010	17780	17660	17430	18070	17720	33	5360	100	11440	10	1	32814902	5844	-13.78	2.76	12	0.02	-1292.00	6458.00	22550	20240325	-21.02	12540	20231113	42.03	22550	-21.02	20240325	15320	16.25	20240102	22550	-21.02	20240325	12540	42.03	20231113	0.01	N	403550	100	32 억	367354	N	N	0	N	N
102	20241112	121137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17670	-220	5	-1.23	97508900	5482	201.25	17890	17890	17670	23250	12530	17890	17787.10	1.12	-607	18130	18010	17780	17660	17430	18070	17720	33	5360	100	11440	10	1	32814902	5798	-13.68	2.74	12	0.02	-1292.00	6458.00	22550	20240325	-21.64	12540	20231113	40.91	22550	-21.64	20240325	15320	15.34	20240102	22550	-21.64	20240325	12540	40.91	20231113	0.01	N	403550	100	32 억	367354	N	N	0	N	N
103	20241112	111131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	-190	5	-1.06	93459610	5253	192.84	17890	17890	17670	23250	12530	17890	17791.66	1.12	-481	18130	18010	17780	17660	17430	18070	17720	33	5360	100	11440	10	1	32814902	5808	-13.70	2.74	12	0.02	-1292.00	6458.00	22550	20240325	-21.51	12540	20231113	41.15	22550	-21.51	20240325	15320	15.54	20240102	22550	-21.51	20240325	12540	41.15	20231113	0.01	N	403550	100	32 억	367354	N	N	0	N	N
104	20241112	101131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	-190	5	-1.06	89105410	5007	183.81	17890	17890	17670	23250	12530	17890	17796.17	1.12	-364	18130	18010	17780	17660	17430	18070	17720	33	5360	100	11440	10	1	32814902	5808	-13.70	2.74	12	0.02	-1292.00	6458.00	22550	20240325	-21.51	12540	20231113	41.15	22550	-21.51	20240325	15320	15.54	20240102	22550	-21.51	20240325	12540	41.15	20231113	0.01	N	403550	100	32 억	367354	N	N	0	N	N
105	20241112	091131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17750	-140	5	-0.78	4199850	235	8.63	17890	17890	17750	23250	12530	17890	17871.70	1.12	-49	18130	18010	17780	17660	17430	18070	17720	33	5360	100	11440	10	1	32814902	5825	-13.74	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.29	12540	20231113	41.55	22550	-21.29	20240325	15320	15.86	20240102	22550	-21.29	20240325	12540	41.55	20231113	0.01	N	403550	100	32 억	367354	N	N	0	N	N
106	20241111	161120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17890	200	2	1.13	48316640	2719	37.51	17690	17900	17550	22950	12390	17690	17770.00	1.12	-700	18663	18176	17913	17426	17163	18045	17295	33	5260	100	11320	10	1	32814902	5871	-13.85	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.67	12540	20231113	42.66	22550	-20.67	20240325	15320	16.78	20240102	22550	-20.67	20240325	12540	42.66	20231113	0.01	N	403550	100	32 억	368270	N	N	9	N	N
107	20241111	151155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17590	-100	5	-0.57	40055620	2256	31.12	17690	17900	17550	22950	12390	17690	17755.15	1.12	-755	18663	18176	17913	17426	17163	18045	17295	33	5260	100	11320	10	1	32814902	5772	-13.61	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.00	12540	20231113	40.27	22550	-22.00	20240325	15320	14.82	20240102	22550	-22.00	20240325	12540	40.27	20231113	0.01	N	403550	100	32 억	368270	N	N	9	N	N
108	20241111	141139	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17570	-120	5	-0.68	28908140	1627	22.44	17690	17900	17550	22950	12390	17690	17767.76	1.12	-518	18663	18176	17913	17426	17163	18045	17295	33	5260	100	11320	10	1	32814902	5766	-13.60	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.08	12540	20231113	40.11	22550	-22.08	20240325	15320	14.69	20240102	22550	-22.08	20240325	12540	40.11	20231113	0.01	N	403550	100	32 억	368270	N	N	9	N	N
109	20241111	131137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17560	-130	5	-0.73	28240750	1589	21.92	17690	17900	17550	22950	12390	17690	17772.66	1.12	-540	18663	18176	17913	17426	17163	18045	17295	33	5260	100	11320	10	1	32814902	5762	-13.59	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.13	12540	20231113	40.03	22550	-22.13	20240325	15320	14.62	20240102	22550	-22.13	20240325	12540	40.03	20231113	0.01	N	403550	100	32 억	368270	N	N	9	N	N
110	20241111	121131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	-110	5	-0.62	24396060	1370	18.90	17690	17900	17570	22950	12390	17690	17807.34	1.12	-544	18663	18176	17913	17426	17163	18045	17295	33	5260	100	11320	10	1	32814902	5769	-13.61	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.04	12540	20231113	40.19	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	12540	40.19	20231113	0.01	N	403550	100	32 억	368270	N	N	9	N	N
111	20241111	111130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17720	30	2	0.17	19908920	1115	15.38	17690	17900	17570	22950	12390	17690	17855.53	1.12	-532	18663	18176	17913	17426	17163	18045	17295	33	5260	100	11320	10	1	32814902	5815	-13.72	2.74	12	0.00	-1292.00	6458.00	22550	20240325	-21.42	12540	20231113	41.31	22550	-21.42	20240325	15320	15.67	20240102	22550	-21.42	20240325	12540	41.31	20231113	0.01	N	403550	100	32 억	368270	N	N	9	N	N
112	20241111	101123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17640	-50	5	-0.28	19467810	1090	15.04	17690	17900	17570	22950	12390	17690	17860.38	1.12	-552	18663	18176	17913	17426	17163	18045	17295	33	5260	100	11320	10	1	32814902	5789	-13.65	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.77	12540	20231113	40.67	22550	-21.77	20240325	15320	15.14	20240102	22550	-21.77	20240325	12540	40.67	20231113	0.01	N	403550	100	32 억	368270	N	N	9	N	N
113	20241111	091119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17570	-120	5	-0.68	756710	43	0.59	17690	17690	17570	22950	12390	17690	17597.91	1.12	-9	18663	18176	17913	17426	17163	18045	17295	33	5260	100	11320	10	1	32814902	5766	-13.60	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.08	12540	20231113	40.11	22550	-22.08	20240325	15320	14.69	20240102	22550	-22.08	20240325	12540	40.11	20231113	0.01	N	403550	100	32 억	368270	N	N	9	N	N
114	20241108	161112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17690	-360	5	-1.99	129911640	7249	91.14	17920	18400	17650	23450	12640	18050	17921.32	1.12	-2330	18670	18360	18140	17830	17610	18250	17720	33	5400	100	11550	10	1	32814902	5805	-13.69	2.74	12	0.02	-1292.00	6458.00	22550	20240325	-21.55	12540	20231113	41.07	22550	-21.55	20240325	15320	15.47	20240102	22550	-21.55	20240325	12540	41.07	20231113	0.01	N	403550	100	32 억	368561	N	N	9	N	N
115	20241108	151124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17670	-380	5	-2.11	108766010	6066	76.26	17920	18400	17650	23450	12640	18050	17930.43	1.12	-2025	18670	18360	18140	17830	17610	18250	17720	33	5400	100	11550	10	1	32814902	5798	-13.68	2.74	12	0.02	-1292.00	6458.00	22550	20240325	-21.64	12540	20231113	40.91	22550	-21.64	20240325	15320	15.34	20240102	22550	-21.64	20240325	12540	40.91	20231113	0.01	N	403550	100	32 억	368561	N	N	8	N	N
116	20241108	141121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17760	-290	5	-1.61	85557990	4756	59.79	17920	18400	17750	23450	12640	18050	17989.48	1.12	-1584	18670	18360	18140	17830	17610	18250	17720	33	5400	100	11550	10	1	32814902	5828	-13.75	2.75	12	0.01	-1292.00	6458.00	22550	20240325	-21.24	12540	20231113	41.63	22550	-21.24	20240325	15320	15.93	20240102	22550	-21.24	20240325	12540	41.63	20231113	0.01	N	403550	100	32 억	368561	N	N	8	N	N
117	20241108	131124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17760	-290	5	-1.61	51233150	2842	35.73	17920	18400	17750	23450	12640	18050	18027.15	1.12	-753	18670	18360	18140	17830	17610	18250	17720	33	5400	100	11550	10	1	32814902	5828	-13.75	2.75	12	0.01	-1292.00	6458.00	22550	20240325	-21.24	12540	20231113	41.63	22550	-21.24	20240325	15320	15.93	20240102	22550	-21.24	20240325	12540	41.63	20231113	0.01	N	403550	100	32 억	368561	N	N	8	N	N
118	20241108	121122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	-210	5	-1.16	36467660	2013	25.31	17920	18400	17840	23450	12640	18050	18116.08	1.12	-634	18670	18360	18140	17830	17610	18250	17720	33	5400	100	11550	10	1	32814902	5854	-13.81	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.89	12540	20231113	42.26	22550	-20.89	20240325	15320	16.45	20240102	22550	-20.89	20240325	12540	42.26	20231113	0.01	N	403550	100	32 억	368561	N	N	8	N	N
119	20241108	111122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-70	5	-0.39	28411780	1564	19.66	17920	18400	17880	23450	12640	18050	18166.10	1.12	-290	18670	18360	18140	17830	17610	18250	17720	33	5400	100	11550	10	1	32814902	5900	-13.92	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.27	12540	20231113	43.38	22550	-20.27	20240325	15320	17.36	20240102	22550	-20.27	20240325	12540	43.38	20231113	0.01	N	403550	100	32 억	368561	N	N	8	N	N
120	20241108	101131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-70	5	-0.39	14584790	804	10.11	17920	18400	17880	23450	12640	18050	18140.29	1.12	-137	18670	18360	18140	17830	17610	18250	17720	33	5400	100	11550	10	1	32814902	5900	-13.92	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.27	12540	20231113	43.38	22550	-20.27	20240325	15320	17.36	20240102	22550	-20.27	20240325	12540	43.38	20231113	0.01	N	403550	100	32 억	368561	N	N	8	N	N
121	20241108	091118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	150	2	0.83	9236310	510	6.41	17920	18400	17880	23450	12640	18050	18110.41	1.12	-118	18670	18360	18140	17830	17610	18250	17720	33	5400	100	11550	10	1	32814902	5972	-14.09	2.82	12	0.00	-1292.00	6458.00	22550	20240325	-19.29	12540	20231113	45.14	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	12540	45.14	20231113	0.01	N	403550	100	32 억	368561	N	N	8	N	N
122	20241107	161114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	-370	5	-2.01	144365860	7954	202.55	18220	18450	17920	23900	12900	18420	18150.11	1.13	-979	18773	18596	18323	18146	17873	18685	18235	33	5480	100	11780	10	1	32814902	5923	-13.97	2.79	12	0.02	-1292.00	6458.00	22550	20240325	-19.96	12540	20231113	43.94	22550	-19.96	20240325	15320	17.82	20240102	22550	-19.96	20240325	12540	43.94	20231113	0.01	N	403550	100	32 억	369661	N	N	8	N	N
123	20241107	151119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17970	-450	5	-2.44	85119530	4689	119.40	18220	18450	17920	23900	12900	18420	18153.02	1.13	-449	18773	18596	18323	18146	17873	18685	18235	33	5480	100	11780	10	1	32814902	5897	-13.91	2.78	12	0.01	-1292.00	6458.00	22550	20240325	-20.31	12540	20231113	43.30	22550	-20.31	20240325	15320	17.30	20240102	22550	-20.31	20240325	12540	43.30	20231113	0.01	N	403550	100	32 억	369661	N	N	10	N	N
124	20241107	141124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-430	5	-2.33	84094270	4632	117.95	18220	18450	17920	23900	12900	18420	18155.07	1.13	-441	18773	18596	18323	18146	17873	18685	18235	33	5480	100	11780	10	1	32814902	5903	-13.92	2.79	12	0.01	-1292.00	6458.00	22550	20240325	-20.22	12540	20231113	43.46	22550	-20.22	20240325	15320	17.43	20240102	22550	-20.22	20240325	12540	43.46	20231113	0.01	N	403550	100	32 억	369661	N	N	10	N	N
125	20241107	131123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	-330	5	-1.79	66806210	3672	93.51	18220	18450	17920	23900	12900	18420	18193.41	1.13	-414	18773	18596	18323	18146	17873	18685	18235	33	5480	100	11780	10	1	32814902	5936	-14.00	2.80	12	0.01	-1292.00	6458.00	22550	20240325	-19.78	12540	20231113	44.26	22550	-19.78	20240325	15320	18.08	20240102	22550	-19.78	20240325	12540	44.26	20231113	0.01	N	403550	100	32 억	369661	N	N	10	N	N
126	20241107	121117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18140	-280	5	-1.52	60746120	3337	84.98	18220	18450	17920	23900	12900	18420	18203.81	1.13	-161	18773	18596	18323	18146	17873	18685	18235	33	5480	100	11780	10	1	32814902	5953	-14.04	2.81	12	0.01	-1292.00	6458.00	22550	20240325	-19.56	12540	20231113	44.66	22550	-19.56	20240325	15320	18.41	20240102	22550	-19.56	20240325	12540	44.66	20231113	0.01	N	403550	100	32 억	369661	N	N	10	N	N
127	20241107	111113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18150	-270	5	-1.47	48330980	2656	67.63	18220	18450	17920	23900	12900	18420	18196.91	1.13	135	18773	18596	18323	18146	17873	18685	18235	33	5480	100	11780	10	1	32814902	5956	-14.05	2.81	12	0.01	-1292.00	6458.00	22550	20240325	-19.51	12540	20231113	44.74	22550	-19.51	20240325	15320	18.47	20240102	22550	-19.51	20240325	12540	44.74	20231113	0.01	N	403550	100	32 억	369661	N	N	10	N	N
128	20241107	101115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18340	-80	5	-0.43	26011710	1420	36.16	18220	18450	18170	23900	12900	18420	18318.11	1.13	-249	18773	18596	18323	18146	17873	18685	18235	33	5480	100	11780	10	1	32814902	6018	-14.20	2.84	12	0.00	-1292.00	6458.00	22550	20240325	-18.67	12540	20231113	46.25	22550	-18.67	20240325	15320	19.71	20240102	22550	-18.67	20240325	12540	46.25	20231113	0.01	N	403550	100	32 억	369661	N	N	10	N	N
129	20241107	091118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18210	-210	5	-1.14	163900	9	0.23	18220	18220	18210	23900	12900	18420	18211.11	1.13	-8	18773	18596	18323	18146	17873	18685	18235	33	5480	100	11780	10	1	32814902	5976	-14.09	2.82	12	0.00	-1292.00	6458.00	22550	20240325	-19.25	12540	20231113	45.22	22550	-19.25	20240325	15320	18.86	20240102	22550	-19.25	20240325	12540	45.22	20231113	0.01	N	403550	100	32 억	369661	N	N	10	N	N
130	20241106	161127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18420	120	2	0.66	72056390	3927	153.52	18290	18500	18050	23750	12810	18300	18348.93	1.13	-1323	18526	18412	18286	18172	18046	18350	18110	33	5450	100	11710	10	1	32814902	6045	-14.26	2.85	12	0.01	-1292.00	6458.00	22550	20240325	-18.31	12540	20231113	46.89	22550	-18.31	20240325	15320	20.23	20240102	22550	-18.31	20240325	12540	46.89	20231113	0.01	N	403550	100	32 억	371206	N	N	10	N	N
131	20241106	151200	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18130	-170	5	-0.93	53934040	2942	115.01	18290	18500	18050	23750	12810	18300	18332.44	1.13	-1072	18526	18412	18286	18172	18046	18350	18110	33	5450	100	11710	10	1	32814902	5949	-14.03	2.81	12	0.01	-1292.00	6458.00	22550	20240325	-19.60	12540	20231113	44.58	22550	-19.60	20240325	15320	18.34	20240102	22550	-19.60	20240325	12540	44.58	20231113	0.01	N	403550	100	32 억	371206	N	N	3	N	N
132	20241106	141149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18120	-180	5	-0.98	52040920	2838	110.95	18290	18500	18050	23750	12810	18300	18337.18	1.13	-1088	18526	18412	18286	18172	18046	18350	18110	33	5450	100	11710	10	1	32814902	5946	-14.02	2.81	12	0.01	-1292.00	6458.00	22550	20240325	-19.65	12540	20231113	44.50	22550	-19.65	20240325	15320	18.28	20240102	22550	-19.65	20240325	12540	44.50	20231113	0.01	N	403550	100	32 억	371206	N	N	3	N	N
133	20241106	131159	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18110	-190	5	-1.04	48833040	2661	104.03	18290	18500	18050	23750	12810	18300	18351.39	1.13	-1210	18526	18412	18286	18172	18046	18350	18110	33	5450	100	11710	10	1	32814902	5943	-14.02	2.80	12	0.01	-1292.00	6458.00	22550	20240325	-19.69	12540	20231113	44.42	22550	-19.69	20240325	15320	18.21	20240102	22550	-19.69	20240325	12540	44.42	20231113	0.01	N	403550	100	32 억	371206	N	N	3	N	N
134	20241106	121124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18170	-130	5	-0.71	23773420	1294	50.59	18290	18500	18170	23750	12810	18300	18372.04	1.13	-592	18526	18412	18286	18172	18046	18350	18110	33	5450	100	11710	10	1	32814902	5962	-14.06	2.81	12	0.00	-1292.00	6458.00	22550	20240325	-19.42	12540	20231113	44.90	22550	-19.42	20240325	15320	18.60	20240102	22550	-19.42	20240325	12540	44.90	20231113	0.01	N	403550	100	32 억	371206	N	N	3	N	N
135	20241106	111129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18210	-90	5	-0.49	21682000	1179	46.09	18290	18500	18210	23750	12810	18300	18390.16	1.13	-498	18526	18412	18286	18172	18046	18350	18110	33	5450	100	11710	10	1	32814902	5976	-14.09	2.82	12	0.00	-1292.00	6458.00	22550	20240325	-19.25	12540	20231113	45.22	22550	-19.25	20240325	15320	18.86	20240102	22550	-19.25	20240325	12540	45.22	20231113	0.01	N	403550	100	32 억	371206	N	N	3	N	N
136	20241106	101134	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18310	10	2	0.05	20534390	1116	43.63	18290	18500	18210	23750	12810	18300	18399.99	1.13	-494	18526	18412	18286	18172	18046	18350	18110	33	5450	100	11710	10	1	32814902	6008	-14.17	2.84	12	0.00	-1292.00	6458.00	22550	20240325	-18.80	12540	20231113	46.01	22550	-18.80	20240325	15320	19.52	20240102	22550	-18.80	20240325	12540	46.01	20231113	0.01	N	403550	100	32 억	371206	N	N	3	N	N
137	20241106	091128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18360	60	2	0.33	9211060	502	19.62	18290	18370	18290	23750	12810	18300	18348.73	1.13	-294	18526	18412	18286	18172	18046	18350	18110	33	5450	100	11710	10	1	32814902	6025	-14.21	2.84	12	0.00	-1292.00	6458.00	22550	20240325	-18.58	12540	20231113	46.41	22550	-18.58	20240325	15320	19.84	20240102	22550	-18.58	20240325	12540	46.41	20231113	0.01	N	403550	100	32 억	371206	N	N	3	N	N
138	20241105	161053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18300	50	2	0.27	46365950	2531	84.48	18360	18400	18160	23700	12780	18250	18319.22	1.13	79	18490	18370	18280	18160	18070	18325	18115	33	5450	100	11680	10	1	32814902	6005	-14.16	2.83	12	0.01	-1292.00	6458.00	22550	20240325	-18.85	12540	20231113	45.93	22550	-18.85	20240325	15320	19.45	20240102	22550	-18.85	20240325	12540	45.93	20231113	0.01	N	403550	100	32 억	371105	N	N	3	N	N
139	20241105	151118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18310	60	2	0.33	45231910	2469	82.41	18360	18400	18160	23700	12780	18250	18319.93	1.13	114	18490	18370	18280	18160	18070	18325	18115	33	5450	100	11680	10	1	32814902	6008	-14.17	2.84	12	0.01	-1292.00	6458.00	22550	20240325	-18.80	12540	20231113	46.01	22550	-18.80	20240325	15320	19.52	20240102	22550	-18.80	20240325	12540	46.01	20231113	0.01	N	403550	100	32 억	371105	N	N	2	N	N
140	20241105	141111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18310	60	2	0.33	44464520	2427	81.01	18360	18400	18160	23700	12780	18250	18320.77	1.13	126	18490	18370	18280	18160	18070	18325	18115	33	5450	100	11680	10	1	32814902	6008	-14.17	2.84	12	0.01	-1292.00	6458.00	22550	20240325	-18.80	12540	20231113	46.01	22550	-18.80	20240325	15320	19.52	20240102	22550	-18.80	20240325	12540	46.01	20231113	0.01	N	403550	100	32 억	371105	N	N	2	N	N
141	20241105	131120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	-70	5	-0.38	32325620	1763	58.85	18360	18400	18160	23700	12780	18250	18335.58	1.13	-522	18490	18370	18280	18160	18070	18325	18115	33	5450	100	11680	10	1	32814902	5966	-14.07	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.38	12540	20231113	44.98	22550	-19.38	20240325	15320	18.67	20240102	22550	-19.38	20240325	12540	44.98	20231113	0.01	N	403550	100	32 억	371105	N	N	2	N	N
142	20241105	121108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18190	-60	5	-0.33	30562140	1666	55.61	18360	18400	18160	23700	12780	18250	18344.62	1.13	-535	18490	18370	18280	18160	18070	18325	18115	33	5450	100	11680	10	1	32814902	5969	-14.08	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.33	12540	20231113	45.06	22550	-19.33	20240325	15320	18.73	20240102	22550	-19.33	20240325	12540	45.06	20231113	0.01	N	403550	100	32 억	371105	N	N	2	N	N
143	20241105	111054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	-70	5	-0.38	29671020	1617	53.97	18360	18400	18160	23700	12780	18250	18349.42	1.13	-570	18490	18370	18280	18160	18070	18325	18115	33	5450	100	11680	10	1	32814902	5966	-14.07	2.82	12	0.00	-1292.00	6458.00	22550	20240325	-19.38	12540	20231113	44.98	22550	-19.38	20240325	15320	18.67	20240102	22550	-19.38	20240325	12540	44.98	20231113	0.01	N	403550	100	32 억	371105	N	N	2	N	N
144	20241105	101105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	-50	5	-0.27	29143460	1588	53.00	18360	18400	18160	23700	12780	18250	18352.30	1.13	-568	18490	18370	18280	18160	18070	18325	18115	33	5450	100	11680	10	1	32814902	5972	-14.09	2.82	12	0.00	-1292.00	6458.00	22550	20240325	-19.29	12540	20231113	45.14	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	12540	45.14	20231113	0.01	N	403550	100	32 억	371105	N	N	2	N	N
145	20241105	091100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18390	140	2	0.77	9194400	500	16.69	18360	18390	18360	23700	12780	18250	18388.80	1.13	-200	18490	18370	18280	18160	18070	18325	18115	33	5450	100	11680	10	1	32814902	6035	-14.23	2.85	12	0.00	-1292.00	6458.00	22550	20240325	-18.45	12540	20231113	46.65	22550	-18.45	20240325	15320	20.04	20240102	22550	-18.45	20240325	12540	46.65	20231113	0.01	N	403550	100	32 억	371105	N	N	2	N	N
146	20241104	161052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18250	40	2	0.22	54894800	2996	87.89	18350	18400	18190	23650	12750	18210	18322.70	1.14	-1390	18536	18372	18266	18102	17996	18455	18185	33	5440	100	11650	10	1	32814902	5989	-14.13	2.83	12	0.01	-1292.00	6458.00	22550	20240325	-19.07	12540	20231113	45.53	22550	-19.07	20240325	15320	19.13	20240102	22550	-19.07	20240325	12540	45.53	20231113	0.01	N	403550	100	32 억	372886	N	N	2	N	N
147	20241104	151112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	-10	5	-0.05	54019220	2948	86.48	18350	18400	18190	23650	12750	18210	18324.02	1.14	-1388	18536	18372	18266	18102	17996	18455	18185	33	5440	100	11650	10	1	32814902	5972	-14.09	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.29	12540	20231113	45.14	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	12540	45.14	20231113	0.01	N	403550	100	32 억	372886	N	N	0	N	N
148	20241104	141054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18210	0	3	0.00	34025800	1859	54.53	18350	18400	18190	23650	12750	18210	18303.28	1.14	-783	18536	18372	18266	18102	17996	18455	18185	33	5440	100	11650	10	1	32814902	5976	-14.09	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.25	12540	20231113	45.22	22550	-19.25	20240325	15320	18.86	20240102	22550	-19.25	20240325	12540	45.22	20231113	0.01	N	403550	100	32 억	372886	N	N	0	N	N
149	20241104	131016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18340	130	2	0.71	32604310	1781	52.24	18350	18400	18190	23650	12750	18210	18306.74	1.14	-788	18536	18372	18266	18102	17996	18455	18185	33	5440	100	11650	10	1	32814902	6018	-14.20	2.84	12	0.01	-1292.00	6458.00	22550	20240325	-18.67	12540	20231113	46.25	22550	-18.67	20240325	15320	19.71	20240102	22550	-18.67	20240325	12540	46.25	20231113	0.01	N	403550	100	32 억	372886	N	N	0	N	N
150	20241104	121038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18240	30	2	0.16	31945860	1745	51.19	18350	18400	18190	23650	12750	18210	18307.08	1.14	-799	18536	18372	18266	18102	17996	18455	18185	33	5440	100	11650	10	1	32814902	5985	-14.12	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.11	12540	20231113	45.45	22550	-19.11	20240325	15320	19.06	20240102	22550	-19.11	20240325	12540	45.45	20231113	0.01	N	403550	100	32 억	372886	N	N	0	N	N
151	20241104	111031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18400	190	2	1.04	30887800	1687	49.49	18350	18400	18200	23650	12750	18210	18309.31	1.14	-806	18536	18372	18266	18102	17996	18455	18185	33	5440	100	11650	10	1	32814902	6038	-14.24	2.85	12	0.01	-1292.00	6458.00	22550	20240325	-18.40	12540	20231113	46.73	22550	-18.40	20240325	15320	20.10	20240102	22550	-18.40	20240325	12540	46.73	20231113	0.01	N	403550	100	32 억	372886	N	N	0	N	N
152	20241104	101019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18350	140	2	0.77	9941450	542	15.90	18350	18370	18210	23650	12750	18210	18342.16	1.14	-163	18536	18372	18266	18102	17996	18455	18185	33	5440	100	11650	10	1	32814902	6022	-14.20	2.84	12	0.00	-1292.00	6458.00	22550	20240325	-18.63	12540	20231113	46.33	22550	-18.63	20240325	15320	19.78	20240102	22550	-18.63	20240325	12540	46.33	20231113	0.01	N	403550	100	32 억	372886	N	N	0	N	N
153	20241104	091040	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18350	140	2	0.77	9193360	501	14.70	18350	18360	18350	23650	12750	18210	18350.02	1.14	-183	18536	18372	18266	18102	17996	18455	18185	33	5440	100	11650	10	1	32814902	6022	-14.20	2.84	12	0.00	-1292.00	6458.00	22550	20240325	-18.63	12540	20231113	46.33	22550	-18.63	20240325	15320	19.78	20240102	22550	-18.63	20240325	12540	46.33	20231113	0.01	N	403550	100	32 억	372886	N	N	0	N	N
154	20241101	160958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18210	-110	5	-0.60	62327220	3409	199.94	18180	18430	18160	23800	12830	18320	18283.14	1.14	-497	18653	18486	18333	18166	18013	18410	18090	33	5480	100	11720	10	1	32814902	5976	-14.09	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.25	12540	20231113	45.22	22550	-19.25	20240325	15320	18.86	20240102	22550	-19.25	20240325	12540	45.22	20231113	0.01	N	403550	100	32 억	373501	N	N	1	N	N
155	20241101	151019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18210	-110	5	-0.60	60214860	3293	193.14	18180	18430	18160	23800	12830	18320	18285.72	1.14	-467	18653	18486	18333	18166	18013	18410	18090	33	5480	100	11720	10	1	32814902	5976	-14.09	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.25	12540	20231113	45.22	22550	-19.25	20240325	15320	18.86	20240102	22550	-19.25	20240325	12540	45.22	20231113	0.01	N	403550	100	32 억	373501	N	N	1	N	N
156	20241101	140933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18210	-110	5	-0.60	43051770	2351	137.89	18180	18430	18160	23800	12830	18320	18312.11	1.14	-584	18653	18486	18333	18166	18013	18410	18090	33	5480	100	11720	10	1	32814902	5976	-14.09	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.25	12540	20231113	45.22	22550	-19.25	20240325	15320	18.86	20240102	22550	-19.25	20240325	12540	45.22	20231113	0.01	N	403550	100	32 억	373501	N	N	1	N	N
157	20241101	131158	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18340	20	2	0.11	42924230	2344	137.48	18180	18430	18160	23800	12830	18320	18312.38	1.14	-577	18653	18486	18333	18166	18013	18410	18090	33	5480	100	11720	10	1	32814902	6018	-14.20	2.84	12	0.01	-1292.00	6458.00	22550	20240325	-18.67	12540	20231113	46.25	22550	-18.67	20240325	15320	19.71	20240102	22550	-18.67	20240325	12540	46.25	20231113	0.01	N	403550	100	32 억	373501	N	N	1	N	N
158	20241101	121157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18280	-40	5	-0.22	32117230	1754	102.87	18180	18430	18160	23800	12830	18320	18310.85	1.14	-253	18653	18486	18333	18166	18013	18410	18090	33	5480	100	11720	10	1	32814902	5999	-14.15	2.83	12	0.01	-1292.00	6458.00	22550	20240325	-18.94	12540	20231113	45.77	22550	-18.94	20240325	15320	19.32	20240102	22550	-18.94	20240325	12540	45.77	20231113	0.01	N	403550	100	32 억	373501	N	N	1	N	N
159	20241101	111154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18430	110	2	0.60	31989400	1747	102.46	18180	18430	18160	23800	12830	18320	18311.05	1.14	-250	18653	18486	18333	18166	18013	18410	18090	33	5480	100	11720	10	1	32814902	6048	-14.26	2.85	12	0.01	-1292.00	6458.00	22550	20240325	-18.27	12540	20231113	46.97	22550	-18.27	20240325	15320	20.30	20240102	22550	-18.27	20240325	12540	46.97	20231113	0.01	N	403550	100	32 억	373501	N	N	1	N	N
160	20241101	101156	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18210	-110	5	-0.60	21739560	1190	69.79	18180	18400	18160	23800	12830	18320	18268.54	1.14	84	18653	18486	18333	18166	18013	18410	18090	33	5480	100	11720	10	1	32814902	5976	-14.09	2.82	12	0.00	-1292.00	6458.00	22550	20240325	-19.25	12540	20231113	45.22	22550	-19.25	20240325	15320	18.86	20240102	22550	-19.25	20240325	12540	45.22	20231113	0.01	N	403550	100	32 억	373501	N	N	1	N	N
161	20241101	091152	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18290	-30	5	-0.16	10871640	598	35.07	18180	18290	18160	23800	12830	18320	18180.00	1.14	439	18653	18486	18333	18166	18013	18410	18090	33	5480	100	11720	10	1	32814902	6002	-14.16	2.83	12	0.00	-1292.00	6458.00	22550	20240325	-18.89	12540	20231113	45.85	22550	-18.89	20240325	15320	19.39	20240102	22550	-18.89	20240325	12540	45.85	20231113	0.01	N	403550	100	32 억	373501	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History