KissMeData/286940/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

79 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	20231130	161141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	-50	5	-0.18	567661800	20653	53.96	27200	27650	27050	35600	19200	27400	27485.68	2.51	-5872	27966	27682	27216	26932	26466	27825	27075	770	8200	5000	20270	50	1	15396331	4211	13.81	0.96	12	0.13	1980.00	28424.00	33000	20230419	-17.12	22250	20221221	22.92	33000	-17.12	20230419	23450	16.63	20230102	33000	-17.12	20230419	22250	22.92	20221221	0.48	N	286940	5000	769 억	386408	N	N	0	N	N
3	20231130	151139	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	50	2	0.18	533658050	19408	50.71	27200	27650	27050	35600	19200	27400	27496.81	2.51	-5847	27966	27682	27216	26932	26466	27825	27075	770	8200	5000	20270	50	1	15396331	4226	13.86	0.97	12	0.13	1980.00	28424.00	33000	20230419	-16.82	22250	20221221	23.37	33000	-16.82	20230419	23450	17.06	20230102	33000	-16.82	20230419	22250	23.37	20221221	0.48	N	286940	5000	769 억	386408	N	N	0	N	N
4	20231130	141138	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	100	2	0.36	454397000	16522	43.17	27200	27650	27050	35600	19200	27400	27502.54	2.51	-4421	27966	27682	27216	26932	26466	27825	27075	770	8200	5000	20270	50	1	15396331	4234	13.89	0.97	12	0.11	1980.00	28424.00	33000	20230419	-16.67	22250	20221221	23.60	33000	-16.67	20230419	23450	17.27	20230102	33000	-16.67	20230419	22250	23.60	20221221	0.48	N	286940	5000	769 억	386408	N	N	0	N	N
5	20231130	131135	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	100	2	0.36	389281750	14158	36.99	27200	27650	27050	35600	19200	27400	27495.53	2.51	-3894	27966	27682	27216	26932	26466	27825	27075	770	8200	5000	20270	50	1	15396331	4234	13.89	0.97	12	0.09	1980.00	28424.00	33000	20230419	-16.67	22250	20221221	23.60	33000	-16.67	20230419	23450	17.27	20230102	33000	-16.67	20230419	22250	23.60	20221221	0.48	N	286940	5000	769 억	386408	N	N	0	N	N
6	20231130	121149	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	150	2	0.55	300729300	10943	28.59	27200	27650	27050	35600	19200	27400	27481.43	2.51	-3232	27966	27682	27216	26932	26466	27825	27075	770	8200	5000	20270	50	1	15396331	4242	13.91	0.97	12	0.07	1980.00	28424.00	33000	20230419	-16.52	22250	20221221	23.82	33000	-16.52	20230419	23450	17.48	20230102	33000	-16.52	20230419	22250	23.82	20221221	0.48	N	286940	5000	769 억	386408	N	N	0	N	N
7	20231130	111144	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27650	250	2	0.91	220271400	8023	20.96	27200	27650	27050	35600	19200	27400	27454.99	2.51	-2154	27966	27682	27216	26932	26466	27825	27075	770	8200	5000	20270	50	1	15396331	4257	13.96	0.97	12	0.05	1980.00	28424.00	33000	20230419	-16.21	22250	20221221	24.27	33000	-16.21	20230419	23450	17.91	20230102	33000	-16.21	20230419	22250	24.27	20221221	0.48	N	286940	5000	769 억	386408	N	N	0	N	N
8	20231130	101136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	0	3	0.00	106175200	3882	10.14	27200	27550	27050	35600	19200	27400	27350.64	2.51	-942	27966	27682	27216	26932	26466	27825	27075	770	8200	5000	20270	50	1	15396331	4219	13.84	0.96	12	0.03	1980.00	28424.00	33000	20230419	-16.97	22250	20221221	23.15	33000	-16.97	20230419	23450	16.84	20230102	33000	-16.97	20230419	22250	23.15	20221221	0.48	N	286940	5000	769 억	386408	N	N	0	N	N
9	20231130	091136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	-50	5	-0.18	27332100	1007	2.63	27200	27350	27050	35600	19200	27400	27142.11	2.51	-243	27966	27682	27216	26932	26466	27825	27075	770	8200	5000	20270	50	1	15396331	4211	13.81	0.96	12	0.01	1980.00	28424.00	33000	20230419	-17.12	22250	20221221	22.92	33000	-17.12	20230419	23450	16.63	20230102	33000	-17.12	20230419	22250	22.92	20221221	0.48	N	286940	5000	769 억	386408	N	N	0	N	N
10	20231129	161131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	250	2	0.92	1041300000	38268	62.45	26850	27500	26750	35250	19050	27150	27210.71	2.48	3851	28216	27682	27166	26632	26116	27425	26375	770	8100	5000	20090	50	1	15396331	4219	13.84	0.96	12	0.25	1980.00	28424.00	33000	20230419	-16.97	22250	20221221	23.15	33000	-16.97	20230419	23450	16.84	20230102	33000	-16.97	20230419	22250	23.15	20221221	0.46	N	286940	5000	769 억	381909	N	N	1	N	N
11	20231129	151143	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27200	50	2	0.18	1004488600	36922	60.25	26850	27500	26750	35250	19050	27150	27205.69	2.48	3842	28216	27682	27166	26632	26116	27425	26375	770	8100	5000	20090	50	1	15396331	4188	13.74	0.96	12	0.24	1980.00	28424.00	33000	20230419	-17.58	22250	20221221	22.25	33000	-17.58	20230419	23450	15.99	20230102	33000	-17.58	20230419	22250	22.25	20221221	0.46	N	286940	5000	769 억	381909	N	N	1	N	N
12	20231129	141135	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27150	0	3	0.00	794849900	29247	47.73	26850	27500	26750	35250	19050	27150	27177.14	2.48	4052	28216	27682	27166	26632	26116	27425	26375	770	8100	5000	20090	50	1	15396331	4180	13.71	0.96	12	0.19	1980.00	28424.00	33000	20230419	-17.73	22250	20221221	22.02	33000	-17.73	20230419	23450	15.78	20230102	33000	-17.73	20230419	22250	22.02	20221221	0.46	N	286940	5000	769 억	381909	N	N	1	N	N
13	20231129	131137	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	150	2	0.55	666919000	24549	40.06	26850	27500	26750	35250	19050	27150	27166.85	2.48	3274	28216	27682	27166	26632	26116	27425	26375	770	8100	5000	20090	50	1	15396331	4203	13.79	0.96	12	0.16	1980.00	28424.00	33000	20230419	-17.27	22250	20221221	22.70	33000	-17.27	20230419	23450	16.42	20230102	33000	-17.27	20230419	22250	22.70	20221221	0.46	N	286940	5000	769 억	381909	N	N	1	N	N
14	20231129	121138	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	200	2	0.74	480710200	17712	28.90	26850	27500	26750	35250	19050	27150	27140.37	2.48	1097	28216	27682	27166	26632	26116	27425	26375	770	8100	5000	20090	50	1	15396331	4211	13.81	0.96	12	0.12	1980.00	28424.00	33000	20230419	-17.12	22250	20221221	22.92	33000	-17.12	20230419	23450	16.63	20230102	33000	-17.12	20230419	22250	22.92	20221221	0.46	N	286940	5000	769 억	381909	N	N	1	N	N
15	20231129	111138	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	100	2	0.37	305793050	11316	18.47	26850	27350	26750	35250	19050	27150	27023.07	2.48	477	28216	27682	27166	26632	26116	27425	26375	770	8100	5000	20090	50	1	15396331	4196	13.76	0.96	12	0.07	1980.00	28424.00	33000	20230419	-17.42	22250	20221221	22.47	33000	-17.42	20230419	23450	16.20	20230102	33000	-17.42	20230419	22250	22.47	20221221	0.46	N	286940	5000	769 억	381909	N	N	1	N	N
16	20231129	101136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	-100	5	-0.37	136270100	5072	8.28	26850	27100	26750	35250	19050	27150	26867.13	2.48	69	28216	27682	27166	26632	26116	27425	26375	770	8100	5000	20090	50	1	15396331	4165	13.66	0.95	12	0.03	1980.00	28424.00	33000	20230419	-18.03	22250	20221221	21.57	33000	-18.03	20230419	23450	15.35	20230102	33000	-18.03	20230419	22250	21.57	20221221	0.46	N	286940	5000	769 억	381909	N	N	1	N	N
17	20231129	091130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	-350	5	-1.29	39992850	1492	2.43	26850	27100	26750	35250	19050	27150	26804.86	2.48	76	28216	27682	27166	26632	26116	27425	26375	770	8100	5000	20090	50	1	15396331	4126	13.54	0.94	12	0.01	1980.00	28424.00	33000	20230419	-18.79	22250	20221221	20.45	33000	-18.79	20230419	23450	14.29	20230102	33000	-18.79	20230419	22250	20.45	20221221	0.46	N	286940	5000	769 억	381909	N	N	1	N	N
18	20231128	161131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27150	-350	5	-1.27	1652087850	61271	203.09	27550	27700	26650	35750	19250	27500	26962.74	2.45	4422	28633	28066	27783	27216	26933	27925	27075	770	8250	5000	20350	50	1	15396331	4180	13.71	0.96	12	0.40	1980.00	28424.00	33000	20230419	-17.73	22250	20221221	22.02	33000	-17.73	20230419	23450	15.78	20230102	33000	-17.73	20230419	22250	22.02	20221221	0.46	N	286940	5000	769 억	377486	N	N	1	N	N
19	20231128	151013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	-450	5	-1.64	1605289600	59545	197.37	27550	27700	26650	35750	19250	27500	26959.27	2.45	4686	28633	28066	27783	27216	26933	27925	27075	770	8250	5000	20350	50	1	15396331	4165	13.66	0.95	12	0.39	1980.00	28424.00	33000	20230419	-18.03	22250	20221221	21.57	33000	-18.03	20230419	23450	15.35	20230102	33000	-18.03	20230419	22250	21.57	20221221	0.46	N	286940	5000	769 억	377486	N	N	0	N	N
20	20231128	141131	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	-450	5	-1.64	1442162350	53501	177.34	27550	27700	26650	35750	19250	27500	26955.80	2.45	4227	28633	28066	27783	27216	26933	27925	27075	770	8250	5000	20350	50	1	15396331	4165	13.66	0.95	12	0.35	1980.00	28424.00	33000	20230419	-18.03	22250	20221221	21.57	33000	-18.03	20230419	23450	15.35	20230102	33000	-18.03	20230419	22250	21.57	20221221	0.46	N	286940	5000	769 억	377486	N	N	0	N	N
21	20231128	131123	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	-600	5	-2.18	1310550100	48642	161.23	27550	27700	26650	35750	19250	27500	26942.77	2.45	3056	28633	28066	27783	27216	26933	27925	27075	770	8250	5000	20350	50	1	15396331	4142	13.59	0.95	12	0.32	1980.00	28424.00	33000	20230419	-18.48	22250	20221221	20.90	33000	-18.48	20230419	23450	14.71	20230102	33000	-18.48	20230419	22250	20.90	20221221	0.46	N	286940	5000	769 억	377486	N	N	0	N	N
22	20231128	121130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	-650	5	-2.36	1251770750	46454	153.98	27550	27700	26650	35750	19250	27500	26946.46	2.45	2044	28633	28066	27783	27216	26933	27925	27075	770	8250	5000	20350	50	1	15396331	4134	13.56	0.94	12	0.30	1980.00	28424.00	33000	20230419	-18.64	22250	20221221	20.67	33000	-18.64	20230419	23450	14.50	20230102	33000	-18.64	20230419	22250	20.67	20221221	0.46	N	286940	5000	769 억	377486	N	N	0	N	N
23	20231128	111130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	-800	5	-2.91	1056545650	39161	129.81	27550	27700	26650	35750	19250	27500	26979.54	2.45	975	28633	28066	27783	27216	26933	27925	27075	770	8250	5000	20350	50	1	15396331	4111	13.48	0.94	12	0.25	1980.00	28424.00	33000	20230419	-19.09	22250	20221221	20.00	33000	-19.09	20230419	23450	13.86	20230102	33000	-19.09	20230419	22250	20.00	20221221	0.46	N	286940	5000	769 억	377486	N	N	0	N	N
24	20231128	101125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	-650	5	-2.36	627691500	23152	76.74	27550	27700	26800	35750	19250	27500	27111.76	2.45	280	28633	28066	27783	27216	26933	27925	27075	770	8250	5000	20350	50	1	15396331	4134	13.56	0.94	12	0.15	1980.00	28424.00	33000	20230419	-18.64	22250	20221221	20.67	33000	-18.64	20230419	23450	14.50	20230102	33000	-18.64	20230419	22250	20.67	20221221	0.46	N	286940	5000	769 억	377486	N	N	0	N	N
25	20231128	091126	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	0	3	0.00	55188400	2006	6.65	27550	27700	27350	35750	19250	27500	27511.67	2.45	82	28633	28066	27783	27216	26933	27925	27075	770	8250	5000	20350	50	1	15396331	4234	13.89	0.97	12	0.01	1980.00	28424.00	33000	20230419	-16.67	22250	20221221	23.60	33000	-16.67	20230419	23450	17.27	20230102	33000	-16.67	20230419	22250	23.60	20221221	0.46	N	286940	5000	769 억	377486	N	N	0	N	N
26	20231127	161118	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	-800	5	-2.83	831413100	29962	108.28	28350	28350	27500	36750	19850	28300	27750.73	2.45	514	28900	28600	28250	27950	27600	28750	28100	770	8450	5000	20940	50	1	15396331	4234	13.89	0.97	12	0.19	1980.00	28424.00	33000	20230419	-16.67	22250	20221221	23.60	33000	-16.67	20230419	23450	17.27	20230102	33000	-16.67	20230419	22250	23.60	20221221	0.47	N	286940	5000	769 억	377305	N	N	0	N	N
27	20231127	151130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	-750	5	-2.65	787594250	28370	102.53	28350	28350	27500	36750	19850	28300	27761.52	2.45	751	28900	28600	28250	27950	27600	28750	28100	770	8450	5000	20940	50	1	15396331	4242	13.91	0.97	12	0.18	1980.00	28424.00	33000	20230419	-16.52	22250	20221221	23.82	33000	-16.52	20230419	23450	17.48	20230102	33000	-16.52	20230419	22250	23.82	20221221	0.47	N	286940	5000	769 억	377305	N	N	0	N	N
28	20231127	141127	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27650	-650	5	-2.30	614064750	22078	79.79	28350	28350	27550	36750	19850	28300	27813.42	2.45	660	28900	28600	28250	27950	27600	28750	28100	770	8450	5000	20940	50	1	15396331	4257	13.96	0.97	12	0.14	1980.00	28424.00	33000	20230419	-16.21	22250	20221221	24.27	33000	-16.21	20230419	23450	17.91	20230102	33000	-16.21	20230419	22250	24.27	20221221	0.47	N	286940	5000	769 억	377305	N	N	0	N	N
29	20231127	131130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-600	5	-2.12	401803350	14403	52.05	28350	28350	27700	36750	19850	28300	27897.20	2.45	-299	28900	28600	28250	27950	27600	28750	28100	770	8450	5000	20940	50	1	15396331	4265	13.99	0.97	12	0.09	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.47	N	286940	5000	769 억	377305	N	N	0	N	N
30	20231127	121135	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	-450	5	-1.59	318270450	11391	41.17	28350	28350	27750	36750	19850	28300	27940.52	2.45	-105	28900	28600	28250	27950	27600	28750	28100	770	8450	5000	20940	50	1	15396331	4288	14.07	0.98	12	0.07	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.47	N	286940	5000	769 억	377305	N	N	0	N	N
31	20231127	111116	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	-400	5	-1.41	223340600	7981	28.84	28350	28350	27850	36750	19850	28300	27984.04	2.45	-95	28900	28600	28250	27950	27600	28750	28100	770	8450	5000	20940	50	1	15396331	4296	14.09	0.98	12	0.05	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.47	N	286940	5000	769 억	377305	N	N	0	N	N
32	20231127	101113	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	-400	5	-1.41	187027200	6680	24.14	28350	28350	27850	36750	19850	28300	27998.08	2.45	-106	28900	28600	28250	27950	27600	28750	28100	770	8450	5000	20940	50	1	15396331	4296	14.09	0.98	12	0.04	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.47	N	286940	5000	769 억	377305	N	N	0	N	N
33	20231127	091118	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	-200	5	-0.71	14979600	531	1.92	28350	28350	28050	36750	19850	28300	28210.17	2.45	-334	28900	28600	28250	27950	27600	28750	28100	770	8450	5000	20940	50	1	15396331	4326	14.19	0.99	12	0.00	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.47	N	286940	5000	769 억	377305	N	N	0	N	N
34	20231124	161111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28300	100	2	0.35	779639700	27625	156.05	28200	28550	27900	36650	19750	28200	28221.33	2.43	3226	28500	28350	28100	27950	27700	28425	28025	770	8450	5000	20860	50	1	15396331	4357	14.29	1.00	12	0.18	1980.00	28424.00	33000	20230419	-14.24	22250	20221221	27.19	33000	-14.24	20230419	23450	20.68	20230102	33000	-14.24	20230419	22250	27.19	20221221	0.48	N	286940	5000	769 억	374088	N	N	0	N	N
35	20231124	151119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28300	100	2	0.35	756488300	26807	151.43	28200	28550	27900	36650	19750	28200	28219.80	2.43	3288	28500	28350	28100	27950	27700	28425	28025	770	8450	5000	20860	50	1	15396331	4357	14.29	1.00	12	0.17	1980.00	28424.00	33000	20230419	-14.24	22250	20221221	27.19	33000	-14.24	20230419	23450	20.68	20230102	33000	-14.24	20230419	22250	27.19	20221221	0.48	N	286940	5000	769 억	374088	N	N	0	N	N
36	20231124	141117	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28350	150	2	0.53	680954550	24141	136.37	28200	28550	27900	36650	19750	28200	28207.39	2.43	3727	28500	28350	28100	27950	27700	28425	28025	770	8450	5000	20860	50	1	15396331	4365	14.32	1.00	12	0.16	1980.00	28424.00	33000	20230419	-14.09	22250	20221221	27.42	33000	-14.09	20230419	23450	20.90	20230102	33000	-14.09	20230419	22250	27.42	20221221	0.48	N	286940	5000	769 억	374088	N	N	0	N	N
37	20231124	131112	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28250	50	2	0.18	601689150	21339	120.54	28200	28550	27900	36650	19750	28200	28196.69	2.43	4342	28500	28350	28100	27950	27700	28425	28025	770	8450	5000	20860	50	1	15396331	4349	14.27	0.99	12	0.14	1980.00	28424.00	33000	20230419	-14.39	22250	20221221	26.97	33000	-14.39	20230419	23450	20.47	20230102	33000	-14.39	20230419	22250	26.97	20221221	0.48	N	286940	5000	769 억	374088	N	N	0	N	N
38	20231124	121120	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28450	250	2	0.89	509065150	18061	102.02	28200	28550	27900	36650	19750	28200	28185.88	2.43	3259	28500	28350	28100	27950	27700	28425	28025	770	8450	5000	20860	50	1	15396331	4380	14.37	1.00	12	0.12	1980.00	28424.00	33000	20230419	-13.79	22250	20221221	27.87	33000	-13.79	20230419	23450	21.32	20230102	33000	-13.79	20230419	22250	27.87	20221221	0.48	N	286940	5000	769 억	374088	N	N	0	N	N
39	20231124	111116	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28300	100	2	0.35	363444300	12930	73.04	28200	28450	27900	36650	19750	28200	28108.61	2.43	1257	28500	28350	28100	27950	27700	28425	28025	770	8450	5000	20860	50	1	15396331	4357	14.29	1.00	12	0.08	1980.00	28424.00	33000	20230419	-14.24	22250	20221221	27.19	33000	-14.24	20230419	23450	20.68	20230102	33000	-14.24	20230419	22250	27.19	20221221	0.48	N	286940	5000	769 억	374088	N	N	0	N	N
40	20231124	101118	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	-150	5	-0.53	225555300	8058	45.52	28200	28200	27900	36650	19750	28200	27991.47	2.43	-701	28500	28350	28100	27950	27700	28425	28025	770	8450	5000	20860	50	1	15396331	4319	14.17	0.99	12	0.05	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.48	N	286940	5000	769 억	374088	N	N	0	N	N
41	20231124	091111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	-100	5	-0.35	30783650	1097	6.20	28200	28200	28000	36650	19750	28200	28061.67	2.43	-43	28500	28350	28100	27950	27700	28425	28025	770	8450	5000	20860	50	1	15396331	4326	14.19	0.99	12	0.01	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.48	N	286940	5000	769 억	374088	N	N	0	N	N
42	20231123	161057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	250	2	0.89	492907750	17601	161.71	27950	28250	27850	36300	19600	27950	28004.59	2.45	-2511	28350	28150	28000	27800	27650	28075	27725	770	8350	5000	20680	50	1	15396331	4342	14.24	0.99	12	0.11	1980.00	28424.00	33000	20230419	-14.55	22250	20221221	26.74	33000	-14.55	20230419	23450	20.26	20230102	33000	-14.55	20230419	22250	26.74	20221221	0.47	N	286940	5000	769 억	376607	N	N	0	N	N
43	20231123	151135	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	100	2	0.36	485760300	17347	159.38	27950	28250	27850	36300	19600	27950	28002.64	2.45	-2487	28350	28150	28000	27800	27650	28075	27725	770	8350	5000	20680	50	1	15396331	4319	14.17	0.99	12	0.11	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.47	N	286940	5000	769 억	376607	N	N	0	N	N
44	20231123	141136	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	0	3	0.00	360962650	12900	118.52	27950	28150	27850	36300	19600	27950	27981.67	2.45	-1979	28350	28150	28000	27800	27650	28075	27725	770	8350	5000	20680	50	1	15396331	4303	14.12	0.98	12	0.08	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.47	N	286940	5000	769 억	376607	N	N	0	N	N
45	20231123	131133	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	0	3	0.00	308214250	11014	101.19	27950	28150	27850	36300	19600	27950	27983.95	2.45	-1662	28350	28150	28000	27800	27650	28075	27725	770	8350	5000	20680	50	1	15396331	4303	14.12	0.98	12	0.07	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.47	N	286940	5000	769 억	376607	N	N	0	N	N
46	20231123	121114	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	100	2	0.36	280400550	10020	92.06	27950	28150	27850	36300	19600	27950	27984.19	2.45	-1555	28350	28150	28000	27800	27650	28075	27725	770	8350	5000	20680	50	1	15396331	4319	14.17	0.99	12	0.07	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.47	N	286940	5000	769 억	376607	N	N	0	N	N
47	20231123	111145	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28150	200	2	0.72	192948550	6902	63.41	27950	28150	27850	36300	19600	27950	27955.48	2.45	166	28350	28150	28000	27800	27650	28075	27725	770	8350	5000	20680	50	1	15396331	4334	14.22	0.99	12	0.04	1980.00	28424.00	33000	20230419	-14.70	22250	20221221	26.52	33000	-14.70	20230419	23450	20.04	20230102	33000	-14.70	20230419	22250	26.52	20221221	0.47	N	286940	5000	769 억	376607	N	N	0	N	N
48	20231123	101119	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	50	2	0.18	128942700	4616	42.41	27950	28050	27850	36300	19600	27950	27933.75	2.45	465	28350	28150	28000	27800	27650	28075	27725	770	8350	5000	20680	50	1	15396331	4311	14.14	0.99	12	0.03	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.47	N	286940	5000	769 억	376607	N	N	0	N	N
49	20231123	091115	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	100	2	0.36	20828100	745	6.84	27950	28050	27850	36300	19600	27950	27957.48	2.45	27	28350	28150	28000	27800	27650	28075	27725	770	8350	5000	20680	50	1	15396331	4319	14.17	0.99	12	0.00	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.47	N	286940	5000	769 억	376607	N	N	0	N	N
50	20231122	161034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-50	5	-0.18	300143650	10727	48.67	28150	28200	27850	36400	19600	28000	27980.23	2.46	-3880	28566	28282	28116	27832	27666	28200	27750	770	8400	5000	20720	50	1	15396331	4303	14.12	0.98	12	0.07	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.47	N	286940	5000	769 억	379205	N	N	2	N	N
51	20231122	151056	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	-100	5	-0.36	283422150	10128	45.95	28150	28200	27850	36400	19600	28000	27984.02	2.46	-3584	28566	28282	28116	27832	27666	28200	27750	770	8400	5000	20720	50	1	15396331	4296	14.09	0.98	12	0.07	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.47	N	286940	5000	769 억	379205	N	N	2	N	N
52	20231122	141047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	0	3	0.00	233024850	8324	37.77	28150	28200	27850	36400	19600	28000	27994.34	2.46	-3359	28566	28282	28116	27832	27666	28200	27750	770	8400	5000	20720	50	1	15396331	4311	14.14	0.99	12	0.05	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.47	N	286940	5000	769 억	379205	N	N	2	N	N
53	20231122	131125	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	-100	5	-0.36	197395150	7052	32.00	28150	28200	27850	36400	19600	28000	27991.37	2.46	-2964	28566	28282	28116	27832	27666	28200	27750	770	8400	5000	20720	50	1	15396331	4296	14.09	0.98	12	0.05	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.47	N	286940	5000	769 억	379205	N	N	2	N	N
54	20231122	121130	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-50	5	-0.18	162343900	5796	26.30	28150	28200	27850	36400	19600	28000	28009.64	2.46	-2656	28566	28282	28116	27832	27666	28200	27750	770	8400	5000	20720	50	1	15396331	4303	14.12	0.98	12	0.04	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.47	N	286940	5000	769 억	379205	N	N	2	N	N
55	20231122	111216	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	0	3	0.00	133682000	4770	21.64	28150	28200	27850	36400	19600	28000	28025.58	2.46	-2351	28566	28282	28116	27832	27666	28200	27750	770	8400	5000	20720	50	1	15396331	4311	14.14	0.99	12	0.03	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.47	N	286940	5000	769 억	379205	N	N	2	N	N
56	20231122	101141	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	0	3	0.00	62586150	2233	10.13	28150	28200	27850	36400	19600	28000	28027.83	2.46	-1624	28566	28282	28116	27832	27666	28200	27750	770	8400	5000	20720	50	1	15396331	4311	14.14	0.99	12	0.01	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.47	N	286940	5000	769 억	379205	N	N	2	N	N
57	20231122	091047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	100	2	0.36	2082600	74	0.34	28150	28200	28050	36400	19600	28000	28143.24	2.46	-1	28566	28282	28116	27832	27666	28200	27750	770	8400	5000	20720	50	1	15396331	4326	14.19	0.99	12	0.00	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.47	N	286940	5000	769 억	379205	N	N	2	N	N
58	20231121	161048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	-350	5	-1.23	620210000	22035	69.33	28350	28400	27950	36850	19850	28350	28146.58	2.52	-10541	28916	28632	28116	27832	27316	28775	27975	770	8500	5000	20970	50	1	15396331	4311	14.14	0.99	12	0.14	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.45	N	286940	5000	769 억	388694	N	N	2	N	N
59	20231121	151052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	-350	5	-1.23	587303950	20860	65.63	28350	28400	27950	36850	19850	28350	28154.55	2.52	-9979	28916	28632	28116	27832	27316	28775	27975	770	8500	5000	20970	50	1	15396331	4311	14.14	0.99	12	0.14	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.45	N	286940	5000	769 억	388694	N	N	0	N	N
60	20231121	141036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	-350	5	-1.23	543233450	19287	60.68	28350	28400	27950	36850	19850	28350	28165.78	2.52	-9224	28916	28632	28116	27832	27316	28775	27975	770	8500	5000	20970	50	1	15396331	4311	14.14	0.99	12	0.13	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.45	N	286940	5000	769 억	388694	N	N	0	N	N
61	20231121	131026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28300	-50	5	-0.18	376125500	13336	41.96	28350	28400	27950	36850	19850	28350	28203.77	2.52	-5452	28916	28632	28116	27832	27316	28775	27975	770	8500	5000	20970	50	1	15396331	4357	14.29	1.00	12	0.09	1980.00	28424.00	33000	20230419	-14.24	22250	20221221	27.19	33000	-14.24	20230419	23450	20.68	20230102	33000	-14.24	20230419	22250	27.19	20221221	0.45	N	286940	5000	769 억	388694	N	N	0	N	N
62	20231121	121029	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28350	0	3	0.00	358350350	12707	39.98	28350	28400	27950	36850	19850	28350	28201.02	2.52	-5080	28916	28632	28116	27832	27316	28775	27975	770	8500	5000	20970	50	1	15396331	4365	14.32	1.00	12	0.08	1980.00	28424.00	33000	20230419	-14.09	22250	20221221	27.42	33000	-14.09	20230419	23450	20.90	20230102	33000	-14.09	20230419	22250	27.42	20221221	0.45	N	286940	5000	769 억	388694	N	N	0	N	N
63	20231121	111022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	-150	5	-0.53	251739400	8942	28.13	28350	28350	27950	36850	19850	28350	28152.47	2.52	-3721	28916	28632	28116	27832	27316	28775	27975	770	8500	5000	20970	50	1	15396331	4342	14.24	0.99	12	0.06	1980.00	28424.00	33000	20230419	-14.55	22250	20221221	26.74	33000	-14.55	20230419	23450	20.26	20230102	33000	-14.55	20230419	22250	26.74	20221221	0.45	N	286940	5000	769 억	388694	N	N	0	N	N
64	20231121	100957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	-250	5	-0.88	137016150	4857	15.28	28350	28350	28000	36850	19850	28350	28210.04	2.52	-1824	28916	28632	28116	27832	27316	28775	27975	770	8500	5000	20970	50	1	15396331	4326	14.19	0.99	12	0.03	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.45	N	286940	5000	769 억	388694	N	N	0	N	N
65	20231121	091014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	-150	5	-0.53	24178250	854	2.69	28350	28350	28200	36850	19850	28350	28311.77	2.52	-643	28916	28632	28116	27832	27316	28775	27975	770	8500	5000	20970	50	1	15396331	4342	14.24	0.99	12	0.01	1980.00	28424.00	33000	20230419	-14.55	22250	20221221	26.74	33000	-14.55	20230419	23450	20.26	20230102	33000	-14.55	20230419	22250	26.74	20221221	0.45	N	286940	5000	769 억	388694	N	N	0	N	N
66	20231120	161018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28350	600	2	2.16	892807600	31763	111.52	27750	28400	27600	36050	19450	27750	28110.36	2.56	-6102	28950	28350	28050	27450	27150	28200	27300	770	8300	5000	20530	50	1	15396331	4365	14.32	1.00	12	0.21	1980.00	28424.00	33000	20230419	-14.09	22250	20221221	27.42	33000	-14.09	20230419	23450	20.90	20230102	33000	-14.09	20230419	22250	27.42	20221221	0.43	N	286940	5000	769 억	394120	N	N	8	N	N
67	20231120	151029	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	450	2	1.62	813242800	28944	101.62	27750	28400	27600	36050	19450	27750	28099.28	2.56	-5318	28950	28350	28050	27450	27150	28200	27300	770	8300	5000	20530	50	1	15396331	4342	14.24	0.99	12	0.19	1980.00	28424.00	33000	20230419	-14.55	22250	20221221	26.74	33000	-14.55	20230419	23450	20.26	20230102	33000	-14.55	20230419	22250	26.74	20221221	0.43	N	286940	5000	769 억	394120	N	N	8	N	N
68	20231120	141028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28300	550	2	1.98	542540950	19385	68.06	27750	28350	27600	36050	19450	27750	27989.90	2.56	-1974	28950	28350	28050	27450	27150	28200	27300	770	8300	5000	20530	50	1	15396331	4357	14.29	1.00	12	0.13	1980.00	28424.00	33000	20230419	-14.24	22250	20221221	27.19	33000	-14.24	20230419	23450	20.68	20230102	33000	-14.24	20230419	22250	27.19	20221221	0.43	N	286940	5000	769 억	394120	N	N	8	N	N
69	20231120	131022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	0	3	0.00	248063150	8935	31.37	27750	27950	27600	36050	19450	27750	27763.35	2.56	-682	28950	28350	28050	27450	27150	28200	27300	770	8300	5000	20530	50	1	15396331	4272	14.02	0.98	12	0.06	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.43	N	286940	5000	769 억	394120	N	N	8	N	N
70	20231120	121026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	50	2	0.18	159153750	5729	20.11	27750	27950	27600	36050	19450	27750	27781.36	2.56	-980	28950	28350	28050	27450	27150	28200	27300	770	8300	5000	20530	50	1	15396331	4280	14.04	0.98	12	0.04	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.43	N	286940	5000	769 억	394120	N	N	8	N	N
71	20231120	111020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	50	2	0.18	107803200	3879	13.62	27750	27950	27600	36050	19450	27750	27793.51	2.56	-779	28950	28350	28050	27450	27150	28200	27300	770	8300	5000	20530	50	1	15396331	4280	14.04	0.98	12	0.03	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.43	N	286940	5000	769 억	394120	N	N	8	N	N
72	20231120	101017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	100	2	0.36	74530600	2682	9.42	27750	27950	27600	36050	19450	27750	27792.01	2.56	-542	28950	28350	28050	27450	27150	28200	27300	770	8300	5000	20530	50	1	15396331	4288	14.07	0.98	12	0.02	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.43	N	286940	5000	769 억	394120	N	N	8	N	N
73	20231120	091027	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	50	2	0.18	23756750	857	3.01	27750	27800	27600	36050	19450	27750	27713.07	2.56	81	28950	28350	28050	27450	27150	28200	27300	770	8300	5000	20530	50	1	15396331	4280	14.04	0.98	12	0.01	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.43	N	286940	5000	769 억	394120	N	N	8	N	N
74	20231117	161049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	-950	5	-3.31	784617350	27924	45.75	28650	28650	27750	37300	20100	28700	28098.57	2.61	-9709	29333	29016	28583	28266	27833	29175	28425	770	8600	5000	21230	50	1	15396331	4272	14.02	0.98	12	0.18	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.45	N	286940	5000	769 억	401904	N	N	8	N	N
75	20231117	151056	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	-850	5	-2.96	717940300	25523	41.82	28650	28650	27800	37300	20100	28700	28129.11	2.61	-8508	29333	29016	28583	28266	27833	29175	28425	770	8600	5000	21230	50	1	15396331	4288	14.07	0.98	12	0.17	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.45	N	286940	5000	769 억	401904	N	N	0	N	N
76	20231117	141049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	-700	5	-2.44	658665200	23396	38.33	28650	28650	27850	37300	20100	28700	28152.85	2.61	-7436	29333	29016	28583	28266	27833	29175	28425	770	8600	5000	21230	50	1	15396331	4311	14.14	0.99	12	0.15	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.45	N	286940	5000	769 억	401904	N	N	0	N	N
77	20231117	131047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-750	5	-2.61	525034700	18611	30.49	28650	28650	27900	37300	20100	28700	28210.94	2.61	-6421	29333	29016	28583	28266	27833	29175	28425	770	8600	5000	21230	50	1	15396331	4303	14.12	0.98	12	0.12	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.45	N	286940	5000	769 억	401904	N	N	0	N	N
78	20231117	121049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	-600	5	-2.09	408124500	14433	23.65	28650	28650	28000	37300	20100	28700	28277.12	2.61	-5979	29333	29016	28583	28266	27833	29175	28425	770	8600	5000	21230	50	1	15396331	4326	14.19	0.99	12	0.09	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.45	N	286940	5000	769 억	401904	N	N	0	N	N
79	20231117	111054	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	-500	5	-1.74	267075050	9414	15.42	28650	28650	28150	37300	20100	28700	28369.92	2.61	-4439	29333	29016	28583	28266	27833	29175	28425	770	8600	5000	21230	50	1	15396331	4342	14.24	0.99	12	0.06	1980.00	28424.00	33000	20230419	-14.55	22250	20221221	26.74	33000	-14.55	20230419	23450	20.26	20230102	33000	-14.55	20230419	22250	26.74	20221221	0.45	N	286940	5000	769 억	401904	N	N	0	N	N
80	20231117	101052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28400	-300	5	-1.05	149491050	5264	8.62	28650	28650	28250	37300	20100	28700	28398.64	2.61	-2314	29333	29016	28583	28266	27833	29175	28425	770	8600	5000	21230	50	1	15396331	4373	14.34	1.00	12	0.03	1980.00	28424.00	33000	20230419	-13.94	22250	20221221	27.64	33000	-13.94	20230419	23450	21.11	20230102	33000	-13.94	20230419	22250	27.64	20221221	0.45	N	286940	5000	769 억	401904	N	N	0	N	N
81	20231117	091053	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28400	-300	5	-1.05	49438100	1738	2.85	28650	28650	28350	37300	20100	28700	28445.10	2.61	-645	29333	29016	28583	28266	27833	29175	28425	770	8600	5000	21230	50	1	15396331	4373	14.34	1.00	12	0.01	1980.00	28424.00	33000	20230419	-13.94	22250	20221221	27.64	33000	-13.94	20230419	23450	21.11	20230102	33000	-13.94	20230419	22250	27.64	20221221	0.45	N	286940	5000	769 억	401904	N	N	0	N	N
82	20231116	161049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28650	500	2	1.78	1709622600	59699	193.05	28250	28900	28150	36550	19750	28150	28637.37	2.63	-3778	28650	28400	28050	27800	27450	28225	27625	770	8400	5000	20830	50	1	15396331	4411	14.47	1.01	12	0.39	1980.00	28424.00	33000	20230419	-13.18	22250	20221221	28.76	33000	-13.18	20230419	23450	22.17	20230102	33000	-13.18	20230419	22250	28.76	20221221	0.43	N	286940	5000	769 억	405325	N	N	0	N	N
83	20231116	151043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28650	500	2	1.78	1302534800	45539	147.26	28250	28900	28150	36550	19750	28150	28602.62	2.63	5659	28650	28400	28050	27800	27450	28225	27625	770	8400	5000	20830	50	1	15396331	4411	14.47	1.01	12	0.30	1980.00	28424.00	33000	20230419	-13.18	22250	20221221	28.76	33000	-13.18	20230419	23450	22.17	20230102	33000	-13.18	20230419	22250	28.76	20221221	0.43	N	286940	5000	769 억	405325	N	N	0	N	N
84	20231116	141020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28450	300	2	1.07	1155579850	40400	130.64	28250	28900	28150	36550	19750	28150	28603.46	2.63	8347	28650	28400	28050	27800	27450	28225	27625	770	8400	5000	20830	50	1	15396331	4380	14.37	1.00	12	0.26	1980.00	28424.00	33000	20230419	-13.79	22250	20221221	27.87	33000	-13.79	20230419	23450	21.32	20230102	33000	-13.79	20230419	22250	27.87	20221221	0.43	N	286940	5000	769 억	405325	N	N	0	N	N
85	20231116	131044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28600	450	2	1.60	1128082150	39434	127.52	28250	28900	28150	36550	19750	28150	28606.84	2.63	8764	28650	28400	28050	27800	27450	28225	27625	770	8400	5000	20830	50	1	15396331	4403	14.44	1.01	12	0.26	1980.00	28424.00	33000	20230419	-13.33	22250	20221221	28.54	33000	-13.33	20230419	23450	21.96	20230102	33000	-13.33	20230419	22250	28.54	20221221	0.43	N	286940	5000	769 억	405325	N	N	0	N	N
86	20231116	121044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28750	600	2	2.13	928532800	32464	104.98	28250	28900	28150	36550	19750	28150	28601.92	2.63	8291	28650	28400	28050	27800	27450	28225	27625	770	8400	5000	20830	50	1	15396331	4426	14.52	1.01	12	0.21	1980.00	28424.00	33000	20230419	-12.88	22250	20221221	29.21	33000	-12.88	20230419	23450	22.60	20230102	33000	-12.88	20230419	22250	29.21	20221221	0.43	N	286940	5000	769 억	405325	N	N	0	N	N
87	20231116	111043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28750	600	2	2.13	709060100	24839	80.32	28250	28750	28150	36550	19750	28150	28546.24	2.63	5158	28650	28400	28050	27800	27450	28225	27625	770	8400	5000	20830	50	1	15396331	4426	14.52	1.01	12	0.16	1980.00	28424.00	33000	20230419	-12.88	22250	20221221	29.21	33000	-12.88	20230419	23450	22.60	20230102	33000	-12.88	20230419	22250	29.21	20221221	0.43	N	286940	5000	769 억	405325	N	N	0	N	N
88	20231116	101043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28450	300	2	1.07	180094350	6347	20.52	28250	28600	28150	36550	19750	28150	28374.72	2.63	2305	28650	28400	28050	27800	27450	28225	27625	770	8400	5000	20830	50	1	15396331	4380	14.37	1.00	12	0.04	1980.00	28424.00	33000	20230419	-13.79	22250	20221221	27.87	33000	-13.79	20230419	23450	21.32	20230102	33000	-13.79	20230419	22250	27.87	20221221	0.43	N	286940	5000	769 억	405325	N	N	0	N	N
89	20231116	091049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28150	0	3	0.00	0	0	0.00	0	0	0	36550	19750	28150	0.00	2.63	0	28650	28400	28050	27800	27450	28225	27625	770	8400	5000	20830	50	1	15396331	4334	14.22	0.99	12	0.00	1980.00	28424.00	33000	20230419	-14.70	22250	20221221	26.52	33000	-14.70	20230419	23450	20.04	20230102	33000	-14.70	20230419	22250	26.52	20221221	0.43	N	286940	5000	769 억	405325	N	N	0	N	N
90	20231115	160930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28150	200	2	0.72	860865600	30694	172.45	28250	28300	27700	36300	19600	27950	28046.53	2.64	-749	28450	28200	27850	27600	27250	28325	27725	770	8350	5000	20680	50	1	15396331	4334	14.22	0.99	12	0.20	1980.00	28424.00	33000	20230419	-14.70	22250	20221221	26.52	33000	-14.70	20230419	23450	20.04	20230102	33000	-14.70	20230419	22250	26.52	20221221	0.43	N	286940	5000	769 억	406065	N	N	27	N	N
91	20231115	151103	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	100	2	0.36	836204350	29817	167.52	28250	28300	27700	36300	19600	27950	28044.55	2.64	-886	28450	28200	27850	27600	27250	28325	27725	770	8350	5000	20680	50	1	15396331	4319	14.17	0.99	12	0.19	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.43	N	286940	5000	769 억	406065	N	N	27	N	N
92	20231115	141059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	100	2	0.36	726575300	25913	145.59	28250	28300	27700	36300	19600	27950	28039.03	2.64	-1029	28450	28200	27850	27600	27250	28325	27725	770	8350	5000	20680	50	1	15396331	4319	14.17	0.99	12	0.17	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.43	N	286940	5000	769 억	406065	N	N	27	N	N
93	20231115	131100	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	100	2	0.36	659694650	23529	132.19	28250	28300	27700	36300	19600	27950	28037.51	2.64	-1613	28450	28200	27850	27600	27250	28325	27725	770	8350	5000	20680	50	1	15396331	4319	14.17	0.99	12	0.15	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.43	N	286940	5000	769 억	406065	N	N	27	N	N
94	20231115	121101	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	150	2	0.54	601801000	21468	120.61	28250	28300	27700	36300	19600	27950	28032.47	2.64	-2828	28450	28200	27850	27600	27250	28325	27725	770	8350	5000	20680	50	1	15396331	4326	14.19	0.99	12	0.14	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.43	N	286940	5000	769 억	406065	N	N	27	N	N
95	20231115	111114	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28150	200	2	0.72	429747200	15352	86.25	28250	28300	27700	36300	19600	27950	27992.91	2.64	-2850	28450	28200	27850	27600	27250	28325	27725	770	8350	5000	20680	50	1	15396331	4334	14.22	0.99	12	0.10	1980.00	28424.00	33000	20230419	-14.70	22250	20221221	26.52	33000	-14.70	20230419	23450	20.04	20230102	33000	-14.70	20230419	22250	26.52	20221221	0.43	N	286940	5000	769 억	406065	N	N	27	N	N
96	20231115	101104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	50	2	0.18	226843300	8074	45.36	28250	28300	27900	36300	19600	27950	28095.53	2.64	-1394	28450	28200	27850	27600	27250	28325	27725	770	8350	5000	20680	50	1	15396331	4311	14.14	0.99	12	0.05	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.43	N	286940	5000	769 억	406065	N	N	27	N	N
97	20231115	091055	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	250	2	0.89	60148250	2128	11.96	28250	28300	28150	36300	19600	27950	28265.16	2.64	495	28450	28200	27850	27600	27250	28325	27725	770	8350	5000	20680	50	1	15396331	4342	14.24	0.99	12	0.01	1980.00	28424.00	33000	20230419	-14.55	22250	20221221	26.74	33000	-14.55	20230419	23450	20.26	20230102	33000	-14.55	20230419	22250	26.74	20221221	0.43	N	286940	5000	769 억	406065	N	N	27	N	N
98	20231114	161038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	400	2	1.45	484830300	17375	60.46	27750	28100	27500	35800	19300	27550	27903.83	2.67	-4367	28583	28066	27733	27216	26883	27900	27050	770	8250	5000	20380	50	1	15396331	4303	14.12	0.98	12	0.11	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.43	N	286940	5000	769 억	410335	N	N	27	N	N
99	20231114	151045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	400	2	1.45	469691150	16833	58.57	27750	28100	27500	35800	19300	27550	27903.00	2.67	-4185	28583	28066	27733	27216	26883	27900	27050	770	8250	5000	20380	50	1	15396331	4303	14.12	0.98	12	0.11	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.43	N	286940	5000	769 억	410335	N	N	9	N	N
100	20231114	141042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	400	2	1.45	335597650	12045	41.91	27750	28000	27500	35800	19300	27550	27861.99	2.67	-2450	28583	28066	27733	27216	26883	27900	27050	770	8250	5000	20380	50	1	15396331	4303	14.12	0.98	12	0.08	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.43	N	286940	5000	769 억	410335	N	N	9	N	N
101	20231114	131042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	350	2	1.27	244157850	8773	30.53	27750	28000	27500	35800	19300	27550	27830.60	2.67	-1527	28583	28066	27733	27216	26883	27900	27050	770	8250	5000	20380	50	1	15396331	4296	14.09	0.98	12	0.06	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.43	N	286940	5000	769 억	410335	N	N	9	N	N
102	20231114	121046	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	350	2	1.27	207175150	7448	25.92	27750	28000	27500	35800	19300	27550	27816.21	2.67	-1171	28583	28066	27733	27216	26883	27900	27050	770	8250	5000	20380	50	1	15396331	4296	14.09	0.98	12	0.05	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.43	N	286940	5000	769 억	410335	N	N	9	N	N
103	20231114	111057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	400	2	1.45	151290300	5443	18.94	27750	28000	27500	35800	19300	27550	27795.39	2.67	-390	28583	28066	27733	27216	26883	27900	27050	770	8250	5000	20380	50	1	15396331	4303	14.12	0.98	12	0.04	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.43	N	286940	5000	769 억	410335	N	N	9	N	N
104	20231114	101044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	350	2	1.27	84101850	3038	10.57	27750	27900	27500	35800	19300	27550	27683.29	2.67	313	28583	28066	27733	27216	26883	27900	27050	770	8250	5000	20380	50	1	15396331	4296	14.09	0.98	12	0.02	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.43	N	286940	5000	769 억	410335	N	N	9	N	N
105	20231114	091034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	250	2	0.91	4388500	158	0.55	27750	27850	27700	35800	19300	27550	27775.32	2.67	98	28583	28066	27733	27216	26883	27900	27050	770	8250	5000	20380	50	1	15396331	4280	14.04	0.98	12	0.00	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.43	N	286940	5000	769 억	410335	N	N	9	N	N
106	20231113	161025	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	-450	5	-1.61	791999650	28595	170.21	27850	28250	27400	36400	19600	28000	27697.21	2.71	-1555	28533	28266	27883	27616	27233	28075	27425	770	8400	5000	20720	50	1	15396331	4242	13.91	0.97	12	0.19	1980.00	28424.00	33000	20230419	-16.52	22250	20221221	23.82	33000	-16.52	20230419	23450	17.48	20230102	33000	-16.52	20230419	22250	23.82	20221221	0.44	N	286940	5000	769 억	417086	N	N	9	N	N
107	20231113	151020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-200	5	-0.71	716156400	25861	153.93	27850	28250	27400	36400	19600	28000	27692.53	2.71	-564	28533	28266	27883	27616	27233	28075	27425	770	8400	5000	20720	50	1	15396331	4280	14.04	0.98	12	0.17	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.44	N	286940	5000	769 억	417086	N	N	5	N	N
108	20231113	141021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-300	5	-1.07	600090300	21666	128.96	27850	28250	27400	36400	19600	28000	27697.33	2.71	362	28533	28266	27883	27616	27233	28075	27425	770	8400	5000	20720	50	1	15396331	4265	13.99	0.97	12	0.14	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.44	N	286940	5000	769 억	417086	N	N	5	N	N
109	20231113	131018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	-150	5	-0.54	552881050	19966	118.85	27850	28250	27400	36400	19600	28000	27691.13	2.71	126	28533	28266	27883	27616	27233	28075	27425	770	8400	5000	20720	50	1	15396331	4288	14.07	0.98	12	0.13	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.44	N	286940	5000	769 억	417086	N	N	5	N	N
110	20231113	121023	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-200	5	-0.71	440921600	15930	94.82	27850	28250	27400	36400	19600	28000	27678.69	2.71	699	28533	28266	27883	27616	27233	28075	27425	770	8400	5000	20720	50	1	15396331	4280	14.04	0.98	12	0.10	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.44	N	286940	5000	769 억	417086	N	N	5	N	N
111	20231113	111018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-200	5	-0.71	374568400	13545	80.62	27850	28250	27400	36400	19600	28000	27653.63	2.71	757	28533	28266	27883	27616	27233	28075	27425	770	8400	5000	20720	50	1	15396331	4280	14.04	0.98	12	0.09	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.44	N	286940	5000	769 억	417086	N	N	5	N	N
112	20231113	101015	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	-100	5	-0.36	229151050	8294	49.37	27850	28250	27400	36400	19600	28000	27628.53	2.71	-1134	28533	28266	27883	27616	27233	28075	27425	770	8400	5000	20720	50	1	15396331	4296	14.09	0.98	12	0.05	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.44	N	286940	5000	769 억	417086	N	N	5	N	N
113	20231113	091024	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27650	-350	5	-1.25	44593750	1606	9.56	27850	28250	27650	36400	19600	28000	27766.97	2.71	-876	28533	28266	27883	27616	27233	28075	27425	770	8400	5000	20720	50	1	15396331	4257	13.96	0.97	12	0.01	1980.00	28424.00	33000	20230419	-16.21	22250	20221221	24.27	33000	-16.21	20230419	23450	17.91	20230102	33000	-16.21	20230419	22250	24.27	20221221	0.44	N	286940	5000	769 억	417086	N	N	5	N	N
114	20231110	161036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	0	3	0.00	467268900	16793	56.50	28150	28150	27500	36400	19600	28000	27824.74	2.73	-2908	28666	28332	28016	27682	27366	28500	27850	770	8400	5000	20720	50	1	15396331	4311	14.14	0.99	12	0.11	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.43	N	286940	5000	769 억	420156	N	N	5	N	N
115	20231110	151041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	0	3	0.00	422105500	15178	51.06	28150	28150	27500	36400	19600	28000	27810.35	2.73	-2850	28666	28332	28016	27682	27366	28500	27850	770	8400	5000	20720	50	1	15396331	4311	14.14	0.99	12	0.10	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.43	N	286940	5000	769 억	420156	N	N	5	N	N
116	20231110	141026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-50	5	-0.18	364065650	13100	44.07	28150	28150	27500	36400	19600	28000	27791.27	2.73	-2486	28666	28332	28016	27682	27366	28500	27850	770	8400	5000	20720	50	1	15396331	4303	14.12	0.98	12	0.09	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.43	N	286940	5000	769 억	420156	N	N	5	N	N
117	20231110	131028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	0	3	0.00	324664900	11689	39.33	28150	28150	27500	36400	19600	28000	27775.25	2.73	-2586	28666	28332	28016	27682	27366	28500	27850	770	8400	5000	20720	50	1	15396331	4311	14.14	0.99	12	0.08	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.43	N	286940	5000	769 억	420156	N	N	5	N	N
118	20231110	121035	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-50	5	-0.18	259546550	9360	31.49	28150	28150	27500	36400	19600	28000	27729.33	2.73	-2383	28666	28332	28016	27682	27366	28500	27850	770	8400	5000	20720	50	1	15396331	4303	14.12	0.98	12	0.06	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.43	N	286940	5000	769 억	420156	N	N	5	N	N
119	20231110	111016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	-250	5	-0.89	201013050	7255	24.41	28150	28150	27500	36400	19600	28000	27706.83	2.73	-1946	28666	28332	28016	27682	27366	28500	27850	770	8400	5000	20720	50	1	15396331	4272	14.02	0.98	12	0.05	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.43	N	286940	5000	769 억	420156	N	N	5	N	N
120	20231110	101027	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	-250	5	-0.89	143050000	5166	17.38	28150	28150	27500	36400	19600	28000	27690.67	2.73	-1062	28666	28332	28016	27682	27366	28500	27850	770	8400	5000	20720	50	1	15396331	4272	14.02	0.98	12	0.03	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.43	N	286940	5000	769 억	420156	N	N	5	N	N
121	20231110	091010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	-150	5	-0.54	20991400	750	2.52	28150	28150	27850	36400	19600	28000	27988.53	2.73	-199	28666	28332	28016	27682	27366	28500	27850	770	8400	5000	20720	50	1	15396331	4288	14.07	0.98	12	0.00	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.43	N	286940	5000	769 억	420156	N	N	5	N	N
122	20231109	161003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	300	2	1.08	834274150	29646	96.63	27700	28350	27700	36000	19400	27700	28141.21	2.72	1850	28733	28216	27883	27366	27033	28050	27200	770	8300	5000	20490	50	1	15396331	4311	14.14	0.99	12	0.19	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.45	N	286940	5000	769 억	418874	N	N	5	N	N
123	20231109	151003	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28150	450	2	1.62	763904750	27139	88.46	27700	28350	27700	36000	19400	27700	28147.86	2.72	2792	28733	28216	27883	27366	27033	28050	27200	770	8300	5000	20490	50	1	15396331	4334	14.22	0.99	12	0.18	1980.00	28424.00	33000	20230419	-14.70	22250	20221221	26.52	33000	-14.70	20230419	23450	20.04	20230102	33000	-14.70	20230419	22250	26.52	20221221	0.45	N	286940	5000	769 억	418874	N	N	1	N	N
124	20231109	140959	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	350	2	1.26	658496850	23398	76.26	27700	28350	27700	36000	19400	27700	28143.30	2.72	3164	28733	28216	27883	27366	27033	28050	27200	770	8300	5000	20490	50	1	15396331	4319	14.17	0.99	12	0.15	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.45	N	286940	5000	769 억	418874	N	N	1	N	N
125	20231109	131002	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28250	550	2	1.99	551097500	19591	63.85	27700	28350	27700	36000	19400	27700	28130.14	2.72	3930	28733	28216	27883	27366	27033	28050	27200	770	8300	5000	20490	50	1	15396331	4349	14.27	0.99	12	0.13	1980.00	28424.00	33000	20230419	-14.39	22250	20221221	26.97	33000	-14.39	20230419	23450	20.47	20230102	33000	-14.39	20230419	22250	26.97	20221221	0.45	N	286940	5000	769 억	418874	N	N	1	N	N
126	20231109	121007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	500	2	1.81	458981600	16322	53.20	27700	28350	27700	36000	19400	27700	28120.43	2.72	4063	28733	28216	27883	27366	27033	28050	27200	770	8300	5000	20490	50	1	15396331	4342	14.24	0.99	12	0.11	1980.00	28424.00	33000	20230419	-14.55	22250	20221221	26.74	33000	-14.55	20230419	23450	20.26	20230102	33000	-14.55	20230419	22250	26.74	20221221	0.45	N	286940	5000	769 억	418874	N	N	1	N	N
127	20231109	111002	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28250	550	2	1.99	326785050	11645	37.96	27700	28250	27700	36000	19400	27700	28062.26	2.72	3186	28733	28216	27883	27366	27033	28050	27200	770	8300	5000	20490	50	1	15396331	4349	14.27	0.99	12	0.08	1980.00	28424.00	33000	20230419	-14.39	22250	20221221	26.97	33000	-14.39	20230419	23450	20.47	20230102	33000	-14.39	20230419	22250	26.97	20221221	0.45	N	286940	5000	769 억	418874	N	N	1	N	N
128	20231109	100956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	350	2	1.26	205240850	7328	23.88	27700	28250	27700	36000	19400	27700	28007.76	2.72	2962	28733	28216	27883	27366	27033	28050	27200	770	8300	5000	20490	50	1	15396331	4319	14.17	0.99	12	0.05	1980.00	28424.00	33000	20230419	-15.00	22250	20221221	26.07	33000	-15.00	20230419	23450	19.62	20230102	33000	-15.00	20230419	22250	26.07	20221221	0.45	N	286940	5000	769 억	418874	N	N	1	N	N
129	20231109	091004	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	100	2	0.36	15262000	550	1.79	27700	27900	27700	36000	19400	27700	27749.09	2.72	21	28733	28216	27883	27366	27033	28050	27200	770	8300	5000	20490	50	1	15396331	4280	14.04	0.98	12	0.00	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.45	N	286940	5000	769 억	418874	N	N	1	N	N
130	20231108	160955	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-400	5	-1.42	853093250	30625	48.40	28400	28400	27550	36500	19700	28100	27856.45	2.77	-8013	28900	28500	27900	27500	26900	28700	27700	770	8400	5000	20790	50	1	15396331	4265	13.99	0.97	12	0.20	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.43	N	286940	5000	769 억	426766	N	N	1	N	N
131	20231108	151000	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	-250	5	-0.89	812144450	29149	46.07	28400	28400	27550	36500	19700	28100	27861.83	2.77	-8153	28900	28500	27900	27500	26900	28700	27700	770	8400	5000	20790	50	1	15396331	4288	14.07	0.98	12	0.19	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.43	N	286940	5000	769 억	426766	N	N	0	N	N
132	20231108	140954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	-250	5	-0.89	711415350	25531	40.35	28400	28400	27550	36500	19700	28100	27864.77	2.77	-6154	28900	28500	27900	27500	26900	28700	27700	770	8400	5000	20790	50	1	15396331	4288	14.07	0.98	12	0.17	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.43	N	286940	5000	769 억	426766	N	N	0	N	N
133	20231108	130951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-400	5	-1.42	623865900	22371	35.36	28400	28400	27550	36500	19700	28100	27887.26	2.77	-6167	28900	28500	27900	27500	26900	28700	27700	770	8400	5000	20790	50	1	15396331	4265	13.99	0.97	12	0.15	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.43	N	286940	5000	769 억	426766	N	N	0	N	N
134	20231108	120948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27650	-450	5	-1.60	549894700	19696	31.13	28400	28400	27550	36500	19700	28100	27919.11	2.77	-4080	28900	28500	27900	27500	26900	28700	27700	770	8400	5000	20790	50	1	15396331	4257	13.96	0.97	12	0.13	1980.00	28424.00	33000	20230419	-16.21	22250	20221221	24.27	33000	-16.21	20230419	23450	17.91	20230102	33000	-16.21	20230419	22250	24.27	20221221	0.43	N	286940	5000	769 억	426766	N	N	0	N	N
135	20231108	110956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27650	-450	5	-1.60	376579750	13437	21.24	28400	28400	27550	36500	19700	28100	28025.58	2.77	-2023	28900	28500	27900	27500	26900	28700	27700	770	8400	5000	20790	50	1	15396331	4257	13.96	0.97	12	0.09	1980.00	28424.00	33000	20230419	-16.21	22250	20221221	24.27	33000	-16.21	20230419	23450	17.91	20230102	33000	-16.21	20230419	22250	24.27	20221221	0.43	N	286940	5000	769 억	426766	N	N	0	N	N
136	20231108	100954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-150	5	-0.53	235445000	8352	13.20	28400	28400	27850	36500	19700	28100	28190.25	2.77	-1015	28900	28500	27900	27500	26900	28700	27700	770	8400	5000	20790	50	1	15396331	4303	14.12	0.98	12	0.05	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.43	N	286940	5000	769 억	426766	N	N	0	N	N
137	20231108	090951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	100	2	0.36	78960300	2797	4.42	28400	28400	28000	36500	19700	28100	28230.35	2.77	-975	28900	28500	27900	27500	26900	28700	27700	770	8400	5000	20790	50	1	15396331	4342	14.24	0.99	12	0.02	1980.00	28424.00	33000	20230419	-14.55	22250	20221221	26.74	33000	-14.55	20230419	23450	20.26	20230102	33000	-14.55	20230419	22250	26.74	20221221	0.43	N	286940	5000	769 억	426766	N	N	0	N	N
138	20231107	160953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	550	2	2.00	1755461450	62945	138.82	27400	28300	27300	35800	19300	27550	27888.90	2.68	15639	28483	28016	27733	27266	26983	27875	27125	770	8250	5000	20380	50	1	15396331	4326	14.19	0.99	12	0.41	1980.00	28424.00	33000	20230419	-14.85	22250	20221221	26.29	33000	-14.85	20230419	23450	19.83	20230102	33000	-14.85	20230419	22250	26.29	20221221	0.44	N	286940	5000	769 억	412704	N	N	4	N	N
139	20231107	150957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	650	2	2.36	1696334450	60840	134.18	27400	28300	27300	35800	19300	27550	27881.99	2.68	14906	28483	28016	27733	27266	26983	27875	27125	770	8250	5000	20380	50	1	15396331	4342	14.24	0.99	12	0.40	1980.00	28424.00	33000	20230419	-14.55	22250	20221221	26.74	33000	-14.55	20230419	23450	20.26	20230102	33000	-14.55	20230419	22250	26.74	20221221	0.44	N	286940	5000	769 억	412704	N	N	4	N	N
140	20231107	140957	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	450	2	1.63	1226376550	44156	97.38	27400	28300	27300	35800	19300	27550	27773.81	2.68	15023	28483	28016	27733	27266	26983	27875	27125	770	8250	5000	20380	50	1	15396331	4311	14.14	0.99	12	0.29	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.44	N	286940	5000	769 억	412704	N	N	4	N	N
141	20231107	130958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	-50	5	-0.18	763078550	27497	60.64	27400	28300	27300	35800	19300	27550	27751.46	2.68	6055	28483	28016	27733	27266	26983	27875	27125	770	8250	5000	20380	50	1	15396331	4234	13.89	0.97	12	0.18	1980.00	28424.00	33000	20230419	-16.67	22250	20221221	23.60	33000	-16.67	20230419	23450	17.27	20230102	33000	-16.67	20230419	22250	23.60	20221221	0.44	N	286940	5000	769 억	412704	N	N	4	N	N
142	20231107	120952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	-100	5	-0.36	615893050	22129	48.80	27400	28300	27400	35800	19300	27550	27832.16	2.68	3783	28483	28016	27733	27266	26983	27875	27125	770	8250	5000	20380	50	1	15396331	4226	13.86	0.97	12	0.14	1980.00	28424.00	33000	20230419	-16.82	22250	20221221	23.37	33000	-16.82	20230419	23450	17.06	20230102	33000	-16.82	20230419	22250	23.37	20221221	0.44	N	286940	5000	769 억	412704	N	N	4	N	N
143	20231107	110952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	200	2	0.73	507409850	18188	40.11	27400	28300	27400	35800	19300	27550	27898.38	2.68	3874	28483	28016	27733	27266	26983	27875	27125	770	8250	5000	20380	50	1	15396331	4272	14.02	0.98	12	0.12	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.44	N	286940	5000	769 억	412704	N	N	4	N	N
144	20231107	101004	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	350	2	1.27	379282750	13575	29.94	27400	28300	27400	35800	19300	27550	27940.29	2.68	4716	28483	28016	27733	27266	26983	27875	27125	770	8250	5000	20380	50	1	15396331	4296	14.09	0.98	12	0.09	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.44	N	286940	5000	769 억	412704	N	N	4	N	N
145	20231107	090940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	300	2	1.09	89477450	3241	7.15	27400	27900	27400	35800	19300	27550	27608.28	2.68	1156	28483	28016	27733	27266	26983	27875	27125	770	8250	5000	20380	50	1	15396331	4288	14.07	0.98	12	0.02	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.44	N	286940	5000	769 억	412704	N	N	4	N	N
146	20231106	160930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	-300	5	-1.08	1243556950	44914	138.39	27950	28200	27450	36200	19500	27850	27687.39	2.69	-1287	28483	28166	27833	27516	27183	28000	27350	770	8350	5000	20600	50	1	15396331	4242	13.91	0.97	12	0.29	1980.00	28424.00	33000	20230419	-16.52	22250	20221221	23.82	33000	-16.52	20230419	23450	17.48	20230102	33000	-16.52	20230419	22250	23.82	20221221	0.45	N	286940	5000	769 억	414595	N	N	4	N	N
147	20231106	150937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	-350	5	-1.26	1191844500	43035	132.60	27950	28200	27450	36200	19500	27850	27694.56	2.69	-1604	28483	28166	27833	27516	27183	28000	27350	770	8350	5000	20600	50	1	15396331	4234	13.89	0.97	12	0.28	1980.00	28424.00	33000	20230419	-16.67	22250	20221221	23.60	33000	-16.67	20230419	23450	17.27	20230102	33000	-16.67	20230419	22250	23.60	20221221	0.45	N	286940	5000	769 억	414595	N	N	3	N	N
148	20231106	140932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	-350	5	-1.26	982110150	35416	109.13	27950	28200	27500	36200	19500	27850	27730.49	2.69	-2677	28483	28166	27833	27516	27183	28000	27350	770	8350	5000	20600	50	1	15396331	4234	13.89	0.97	12	0.23	1980.00	28424.00	33000	20230419	-16.67	22250	20221221	23.60	33000	-16.67	20230419	23450	17.27	20230102	33000	-16.67	20230419	22250	23.60	20221221	0.45	N	286940	5000	769 억	414595	N	N	3	N	N
149	20231106	130940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	-250	5	-0.90	807629200	29085	89.62	27950	28200	27500	36200	19500	27850	27767.73	2.69	-3748	28483	28166	27833	27516	27183	28000	27350	770	8350	5000	20600	50	1	15396331	4249	13.94	0.97	12	0.19	1980.00	28424.00	33000	20230419	-16.36	22250	20221221	24.04	33000	-16.36	20230419	23450	17.70	20230102	33000	-16.36	20230419	22250	24.04	20221221	0.45	N	286940	5000	769 억	414595	N	N	3	N	N
150	20231106	120938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27650	-200	5	-0.72	675605550	24304	74.89	27950	28200	27500	36200	19500	27850	27798.00	2.69	-2306	28483	28166	27833	27516	27183	28000	27350	770	8350	5000	20600	50	1	15396331	4257	13.96	0.97	12	0.16	1980.00	28424.00	33000	20230419	-16.21	22250	20221221	24.27	33000	-16.21	20230419	23450	17.91	20230102	33000	-16.21	20230419	22250	24.27	20221221	0.45	N	286940	5000	769 억	414595	N	N	3	N	N
151	20231106	110935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	-250	5	-0.90	588181350	21139	65.14	27950	28200	27500	36200	19500	27850	27824.39	2.69	-2338	28483	28166	27833	27516	27183	28000	27350	770	8350	5000	20600	50	1	15396331	4249	13.94	0.97	12	0.14	1980.00	28424.00	33000	20230419	-16.36	22250	20221221	24.04	33000	-16.36	20230419	23450	17.70	20230102	33000	-16.36	20230419	22250	24.04	20221221	0.45	N	286940	5000	769 억	414595	N	N	3	N	N
152	20231106	100910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	0	3	0.00	391164850	14015	43.18	27950	28200	27750	36200	19500	27850	27910.70	2.69	5	28483	28166	27833	27516	27183	28000	27350	770	8350	5000	20600	50	1	15396331	4288	14.07	0.98	12	0.09	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.45	N	286940	5000	769 억	414595	N	N	3	N	N
153	20231106	090935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	100	2	0.36	96739800	3454	10.64	27950	28200	27850	36200	19500	27850	28010.80	2.69	1027	28483	28166	27833	27516	27183	28000	27350	770	8350	5000	20600	50	1	15396331	4303	14.12	0.98	12	0.02	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.45	N	286940	5000	769 억	414595	N	N	3	N	N
154	20231103	160924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	0	3	0.00	903596300	32449	81.09	28100	28150	27500	36200	19500	27850	27846.66	2.67	3174	28383	28116	27833	27566	27283	28250	27700	770	8350	5000	20600	50	1	15396331	4288	14.07	0.98	12	0.21	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.45	N	286940	5000	769 억	410419	N	N	3	N	N
155	20231103	150918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	0	3	0.00	879701050	31590	78.95	28100	28150	27500	36200	19500	27850	27847.45	2.67	2780	28383	28116	27833	27566	27283	28250	27700	770	8350	5000	20600	50	1	15396331	4288	14.07	0.98	12	0.21	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.45	N	286940	5000	769 억	410419	N	N	0	N	N
156	20231103	140920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	0	3	0.00	744790300	26743	66.83	28100	28150	27500	36200	19500	27850	27849.92	2.67	2699	28383	28116	27833	27566	27283	28250	27700	770	8350	5000	20600	50	1	15396331	4288	14.07	0.98	12	0.17	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.45	N	286940	5000	769 억	410419	N	N	0	N	N
157	20231103	130920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	150	2	0.54	600726700	21587	53.95	28100	28150	27500	36200	19500	27850	27828.17	2.67	4036	28383	28116	27833	27566	27283	28250	27700	770	8350	5000	20600	50	1	15396331	4311	14.14	0.99	12	0.14	1980.00	28424.00	33000	20230419	-15.15	22250	20221221	25.84	33000	-15.15	20230419	23450	19.40	20230102	33000	-15.15	20230419	22250	25.84	20221221	0.45	N	286940	5000	769 억	410419	N	N	0	N	N
158	20231103	120917	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	100	2	0.36	420312750	15156	37.88	28100	28100	27500	36200	19500	27850	27732.43	2.67	4765	28383	28116	27833	27566	27283	28250	27700	770	8350	5000	20600	50	1	15396331	4303	14.12	0.98	12	0.10	1980.00	28424.00	33000	20230419	-15.30	22250	20221221	25.62	33000	-15.30	20230419	23450	19.19	20230102	33000	-15.30	20230419	22250	25.62	20221221	0.45	N	286940	5000	769 억	410419	N	N	0	N	N
159	20231103	110926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	-100	5	-0.36	299974450	10835	27.08	28100	28100	27500	36200	19500	27850	27685.69	2.67	2991	28383	28116	27833	27566	27283	28250	27700	770	8350	5000	20600	50	1	15396331	4272	14.02	0.98	12	0.07	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.45	N	286940	5000	769 억	410419	N	N	0	N	N
160	20231103	100907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-150	5	-0.54	207495100	7496	18.73	28100	28100	27500	36200	19500	27850	27680.78	2.67	2461	28383	28116	27833	27566	27283	28250	27700	770	8350	5000	20600	50	1	15396331	4265	13.99	0.97	12	0.05	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.45	N	286940	5000	769 억	410419	N	N	0	N	N
161	20231103	090913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-50	5	-0.18	32561350	1168	2.92	28100	28100	27800	36200	19500	27850	27877.87	2.67	58	28383	28116	27833	27566	27283	28250	27700	770	8350	5000	20600	50	1	15396331	4280	14.04	0.98	12	0.01	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.45	N	286940	5000	769 억	410419	N	N	0	N	N
162	20231102	160913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	250	2	0.91	1105791850	39920	74.45	27800	28100	27550	35850	19350	27600	27700.07	2.66	2083	28700	28150	27700	27150	26700	27925	26925	770	8250	5000	20420	50	1	15396331	4288	14.07	0.98	12	0.26	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.50	N	286940	5000	769 억	409919	N	N	0	N	N
163	20231102	150923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	250	2	0.91	1045805400	37761	70.42	27800	28100	27550	35850	19350	27600	27695.90	2.66	2130	28700	28150	27700	27150	26700	27925	26925	770	8250	5000	20420	50	1	15396331	4288	14.07	0.98	12	0.25	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.50	N	286940	5000	769 억	409919	N	N	0	N	N
164	20231102	140909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	150	2	0.54	849682150	30678	57.21	27800	28100	27550	35850	19350	27600	27697.43	2.66	783	28700	28150	27700	27150	26700	27925	26925	770	8250	5000	20420	50	1	15396331	4272	14.02	0.98	12	0.20	1980.00	28424.00	33000	20230419	-15.91	22250	20221221	24.72	33000	-15.91	20230419	23450	18.34	20230102	33000	-15.91	20230419	22250	24.72	20221221	0.50	N	286940	5000	769 억	409919	N	N	0	N	N
165	20231102	130912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	0	3	0.00	741415500	26770	49.92	27800	28100	27550	35850	19350	27600	27696.49	2.66	-465	28700	28150	27700	27150	26700	27925	26925	770	8250	5000	20420	50	1	15396331	4249	13.94	0.97	12	0.17	1980.00	28424.00	33000	20230419	-16.36	22250	20221221	24.04	33000	-16.36	20230419	23450	17.70	20230102	33000	-16.36	20230419	22250	24.04	20221221	0.50	N	286940	5000	769 억	409919	N	N	0	N	N
166	20231102	120910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	100	2	0.36	645989300	23318	43.49	27800	28100	27550	35850	19350	27600	27704.36	2.66	283	28700	28150	27700	27150	26700	27925	26925	770	8250	5000	20420	50	1	15396331	4265	13.99	0.97	12	0.15	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.50	N	286940	5000	769 억	409919	N	N	0	N	N
167	20231102	110907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	200	2	0.72	532392850	19221	35.85	27800	28100	27550	35850	19350	27600	27699.55	2.66	268	28700	28150	27700	27150	26700	27925	26925	770	8250	5000	20420	50	1	15396331	4280	14.04	0.98	12	0.12	1980.00	28424.00	33000	20230419	-15.76	22250	20221221	24.94	33000	-15.76	20230419	23450	18.55	20230102	33000	-15.76	20230419	22250	24.94	20221221	0.50	N	286940	5000	769 억	409919	N	N	0	N	N
168	20231102	100909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27850	250	2	0.91	295320250	10653	19.87	27800	28100	27550	35850	19350	27600	27724.15	2.66	-217	28700	28150	27700	27150	26700	27925	26925	770	8250	5000	20420	50	1	15396331	4288	14.07	0.98	12	0.07	1980.00	28424.00	33000	20230419	-15.61	22250	20221221	25.17	33000	-15.61	20230419	23450	18.76	20230102	33000	-15.61	20230419	22250	25.17	20221221	0.50	N	286940	5000	769 억	409919	N	N	0	N	N
169	20231102	090916	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	100	2	0.36	51122900	1835	3.42	27800	28100	27700	35850	19350	27600	27892.04	2.66	-451	28700	28150	27700	27150	26700	27925	26925	770	8250	5000	20420	50	1	15396331	4265	13.99	0.97	12	0.01	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.50	N	286940	5000	769 억	409919	N	N	0	N	N
170	20231101	160906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	-300	5	-1.08	1481237750	53567	48.04	28150	28250	27250	36250	19550	27900	27652.07	2.64	4940	28566	28232	27916	27582	27266	28075	27425	770	8350	5000	20640	50	1	15396331	4249	13.94	0.97	12	0.35	1980.00	28424.00	33000	20230419	-16.36	22250	20221221	24.04	33000	-16.36	20230419	23450	17.70	20230102	33000	-16.36	20230419	22250	24.04	20221221	0.52	N	286940	5000	769 억	406321	N	N	0	N	N
171	20231101	150908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	-550	5	-1.97	1414290600	51132	45.86	28150	28250	27250	36250	19550	27900	27659.60	2.64	3868	28566	28232	27916	27582	27266	28075	27425	770	8350	5000	20640	50	1	15396331	4211	13.81	0.96	12	0.33	1980.00	28424.00	33000	20230419	-17.12	22250	20221221	22.92	33000	-17.12	20230419	23450	16.63	20230102	33000	-17.12	20230419	22250	22.92	20221221	0.52	N	286940	5000	769 억	406321	N	N	0	N	N
172	20231101	140859	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	-500	5	-1.79	1145984300	41345	37.08	28150	28250	27350	36250	19550	27900	27717.60	2.64	-805	28566	28232	27916	27582	27266	28075	27425	770	8350	5000	20640	50	1	15396331	4219	13.84	0.96	12	0.27	1980.00	28424.00	33000	20230419	-16.97	22250	20221221	23.15	33000	-16.97	20230419	23450	16.84	20230102	33000	-16.97	20230419	22250	23.15	20221221	0.52	N	286940	5000	769 억	406321	N	N	0	N	N
173	20231101	130907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	-350	5	-1.25	885849500	31883	28.59	28150	28250	27500	36250	19550	27900	27784.38	2.64	1755	28566	28232	27916	27582	27266	28075	27425	770	8350	5000	20640	50	1	15396331	4242	13.91	0.97	12	0.21	1980.00	28424.00	33000	20230419	-16.52	22250	20221221	23.82	33000	-16.52	20230419	23450	17.48	20230102	33000	-16.52	20230419	22250	23.82	20221221	0.52	N	286940	5000	769 억	406321	N	N	0	N	N
174	20231101	120927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27700	-200	5	-0.72	734525600	26407	23.68	28150	28250	27550	36250	19550	27900	27815.56	2.64	1259	28566	28232	27916	27582	27266	28075	27425	770	8350	5000	20640	50	1	15396331	4265	13.99	0.97	12	0.17	1980.00	28424.00	33000	20230419	-16.06	22250	20221221	24.49	33000	-16.06	20230419	23450	18.12	20230102	33000	-16.06	20230419	22250	24.49	20221221	0.52	N	286940	5000	769 억	406321	N	N	0	N	N
175	20231101	110935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27650	-250	5	-0.90	592086200	21256	19.06	28150	28250	27550	36250	19550	27900	27855.02	2.64	562	28566	28232	27916	27582	27266	28075	27425	770	8350	5000	20640	50	1	15396331	4257	13.96	0.97	12	0.14	1980.00	28424.00	33000	20230419	-16.21	22250	20221221	24.27	33000	-16.21	20230419	23450	17.91	20230102	33000	-16.21	20230419	22250	24.27	20221221	0.52	N	286940	5000	769 억	406321	N	N	0	N	N
176	20231101	100921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	0	3	0.00	425228350	15249	13.68	28150	28250	27550	36250	19550	27900	27885.65	2.64	785	28566	28232	27916	27582	27266	28075	27425	770	8350	5000	20640	50	1	15396331	4296	14.09	0.98	12	0.10	1980.00	28424.00	33000	20230419	-15.45	22250	20221221	25.39	33000	-15.45	20230419	23450	18.98	20230102	33000	-15.45	20230419	22250	25.39	20221221	0.52	N	286940	5000	769 억	406321	N	N	0	N	N
177	20231101	090922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	28250	350	2	1.25	49835550	1780	1.60	28150	28250	27850	36250	19550	27900	27997.50	2.64	-794	28566	28232	27916	27582	27266	28075	27425	770	8350	5000	20640	50	1	15396331	4349	14.27	0.99	12	0.01	1980.00	28424.00	33000	20230419	-14.39	22250	20221221	26.97	33000	-14.39	20230419	23450	20.47	20230102	33000	-14.39	20230419	22250	26.97	20221221	0.52	N	286940	5000	769 억	406321	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History