KissMeData/286940/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	newHighLowPriceClassCode	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	161207	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19900	-550	5	-2.69	1777314010	89881	204.39	20450	20500	19590	26550	14350	20450	19774.08	1.74	-16848	20850	20650	20350	20150	19850	20750	20250	756	6100	5000	14720	10	1	15129367	3011	7.29	0.71	12	0.59	2728.00	27924.00	53900	20240126	-63.08	19230	20241113	3.48	53900	-63.08	20240126	19230	3.48	20241113	53900	-63.08	20240126	19230	3.48	20241113	2.64	N	286940	5000	756 억	263113	N	N	18	N	N
3	20241129	151223	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	-700	5	-3.42	1721375060	87064	197.98	20450	20500	19590	26550	14350	20450	19771.38	1.74	-15310	20850	20650	20350	20150	19850	20750	20250	756	6100	5000	14720	10	1	15129367	2988	7.24	0.71	12	0.58	2728.00	27924.00	53900	20240126	-63.36	19230	20241113	2.70	53900	-63.36	20240126	19230	2.70	20241113	53900	-63.36	20240126	19230	2.70	20241113	2.64	N	286940	5000	756 억	263113	N	N	18	N	N
4	20241129	141225	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19970	-480	5	-2.35	1573514770	79604	181.02	20450	20500	19590	26550	14350	20450	19766.78	1.74	-14387	20850	20650	20350	20150	19850	20750	20250	756	6100	5000	14720	10	1	15129367	3021	7.32	0.72	12	0.53	2728.00	27924.00	53900	20240126	-62.95	19230	20241113	3.85	53900	-62.95	20240126	19230	3.85	20241113	53900	-62.95	20240126	19230	3.85	20241113	2.64	N	286940	5000	756 억	263113	N	N	18	N	N
5	20241129	131220	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19850	-600	5	-2.93	1464995870	74160	168.64	20450	20500	19590	26550	14350	20450	19754.53	1.74	-16333	20850	20650	20350	20150	19850	20750	20250	756	6100	5000	14720	10	1	15129367	3003	7.28	0.71	12	0.49	2728.00	27924.00	53900	20240126	-63.17	19230	20241113	3.22	53900	-63.17	20240126	19230	3.22	20241113	53900	-63.17	20240126	19230	3.22	20241113	2.64	N	286940	5000	756 억	263113	N	N	18	N	N
6	20241129	121223	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19770	-680	5	-3.33	1231743200	62406	141.91	20450	20500	19590	26550	14350	20450	19737.58	1.74	-21527	20850	20650	20350	20150	19850	20750	20250	756	6100	5000	14720	10	1	15129367	2991	7.25	0.71	12	0.41	2728.00	27924.00	53900	20240126	-63.32	19230	20241113	2.81	53900	-63.32	20240126	19230	2.81	20241113	53900	-63.32	20240126	19230	2.81	20241113	2.64	N	286940	5000	756 억	263113	N	N	18	N	N
7	20241129	111225	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19670	-780	5	-3.81	1031918050	52264	118.85	20450	20500	19590	26550	14350	20450	19744.34	1.74	-22779	20850	20650	20350	20150	19850	20750	20250	756	6100	5000	14720	10	1	15129367	2976	7.21	0.70	12	0.35	2728.00	27924.00	53900	20240126	-63.51	19230	20241113	2.29	53900	-63.51	20240126	19230	2.29	20241113	53900	-63.51	20240126	19230	2.29	20241113	2.64	N	286940	5000	756 억	263113	N	N	18	N	N
8	20241129	101217	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19620	-830	5	-4.06	721775370	36468	82.93	20450	20500	19600	26550	14350	20450	19792.02	1.74	-16621	20850	20650	20350	20150	19850	20750	20250	756	6100	5000	14720	10	1	15129367	2968	7.19	0.70	12	0.24	2728.00	27924.00	53900	20240126	-63.60	19230	20241113	2.03	53900	-63.60	20240126	19230	2.03	20241113	53900	-63.60	20240126	19230	2.03	20241113	2.64	N	286940	5000	756 억	263113	N	N	18	N	N
9	20241129	091222	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	-580	5	-2.84	139865770	6947	15.80	20450	20500	19870	26550	14350	20450	20133.26	1.74	-6244	20850	20650	20350	20150	19850	20750	20250	756	6100	5000	14720	10	1	15129367	3006	7.28	0.71	12	0.05	2728.00	27924.00	53900	20240126	-63.14	19230	20241113	3.33	53900	-63.14	20240126	19230	3.33	20241113	53900	-63.14	20240126	19230	3.33	20241113	2.64	N	286940	5000	756 억	263113	N	N	18	N	N
10	20241128	161204	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	150	2	0.74	878311950	43309	85.44	20300	20550	20050	26350	14250	20300	20278.05	1.71	4260	21206	20752	20346	19892	19486	20980	20120	756	6050	5000	14610	50	1	15129367	3094	7.50	0.73	12	0.29	2728.00	27924.00	53900	20240126	-62.06	19230	20241113	6.34	53900	-62.06	20240126	19230	6.34	20241113	53900	-62.06	20240126	19230	6.34	20241113	2.64	N	286940	5000	756 억	258021	N	N	18	N	N
11	20241128	151228	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	150	2	0.74	856371650	42236	83.32	20300	20550	20050	26350	14250	20300	20275.86	1.71	4045	21206	20752	20346	19892	19486	20980	20120	756	6050	5000	14610	50	1	15129367	3094	7.50	0.73	12	0.28	2728.00	27924.00	53900	20240126	-62.06	19230	20241113	6.34	53900	-62.06	20240126	19230	6.34	20241113	53900	-62.06	20240126	19230	6.34	20241113	2.64	N	286940	5000	756 억	258021	N	N	40	N	N
12	20241128	141224	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20400	100	2	0.49	781361350	38558	76.06	20300	20550	20050	26350	14250	20300	20264.56	1.71	3889	21206	20752	20346	19892	19486	20980	20120	756	6050	5000	14610	50	1	15129367	3086	7.48	0.73	12	0.25	2728.00	27924.00	53900	20240126	-62.15	19230	20241113	6.08	53900	-62.15	20240126	19230	6.08	20241113	53900	-62.15	20240126	19230	6.08	20241113	2.64	N	286940	5000	756 억	258021	N	N	40	N	N
13	20241128	131223	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20400	100	2	0.49	707611100	34933	68.91	20300	20550	20050	26350	14250	20300	20256.22	1.71	3622	21206	20752	20346	19892	19486	20980	20120	756	6050	5000	14610	50	1	15129367	3086	7.48	0.73	12	0.23	2728.00	27924.00	53900	20240126	-62.15	19230	20241113	6.08	53900	-62.15	20240126	19230	6.08	20241113	53900	-62.15	20240126	19230	6.08	20241113	2.64	N	286940	5000	756 억	258021	N	N	40	N	N
14	20241128	121223	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20400	100	2	0.49	584003600	28875	56.96	20300	20500	20050	26350	14250	20300	20225.20	1.71	1248	21206	20752	20346	19892	19486	20980	20120	756	6050	5000	14610	50	1	15129367	3086	7.48	0.73	12	0.19	2728.00	27924.00	53900	20240126	-62.15	19230	20241113	6.08	53900	-62.15	20240126	19230	6.08	20241113	53900	-62.15	20240126	19230	6.08	20241113	2.64	N	286940	5000	756 억	258021	N	N	40	N	N
15	20241128	111226	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	50	2	0.25	238358700	11806	23.29	20300	20500	20050	26350	14250	20300	20189.52	1.71	-2070	21206	20752	20346	19892	19486	20980	20120	756	6050	5000	14610	50	1	15129367	3079	7.46	0.73	12	0.08	2728.00	27924.00	53900	20240126	-62.24	19230	20241113	5.82	53900	-62.24	20240126	19230	5.82	20241113	53900	-62.24	20240126	19230	5.82	20241113	2.64	N	286940	5000	756 억	258021	N	N	40	N	N
16	20241128	101224	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-150	5	-0.74	163350550	8108	15.99	20300	20500	20050	26350	14250	20300	20146.63	1.71	-1323	21206	20752	20346	19892	19486	20980	20120	756	6050	5000	14610	50	1	15129367	3049	7.39	0.72	12	0.05	2728.00	27924.00	53900	20240126	-62.62	19230	20241113	4.78	53900	-62.62	20240126	19230	4.78	20241113	53900	-62.62	20240126	19230	4.78	20241113	2.64	N	286940	5000	756 억	258021	N	N	40	N	N
17	20241128	091221	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-100	5	-0.49	46999350	2332	4.60	20300	20300	20050	26350	14250	20300	20153.40	1.71	-91	21206	20752	20346	19892	19486	20980	20120	756	6050	5000	14610	50	1	15129367	3056	7.40	0.72	12	0.02	2728.00	27924.00	53900	20240126	-62.52	19230	20241113	5.04	53900	-62.52	20240126	19230	5.04	20241113	53900	-62.52	20240126	19230	5.04	20241113	2.64	N	286940	5000	756 억	258021	N	N	40	N	N
18	20241127	161151	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	150	2	0.74	1027070850	50553	88.07	20200	20800	19940	26150	14150	20150	20316.71	1.65	7841	20396	20272	20026	19902	19656	20335	19965	756	6000	5000	14500	50	1	15129367	3071	7.44	0.73	12	0.33	2728.00	27924.00	53900	20240126	-62.34	19230	20241113	5.56	53900	-62.34	20240126	19230	5.56	20241113	53900	-62.34	20240126	19230	5.56	20241113	2.65	N	286940	5000	756 억	249960	N	N	40	N	N
19	20241127	151215	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-100	5	-0.50	988796350	48664	84.78	20200	20800	19940	26150	14150	20150	20318.85	1.65	6788	20396	20272	20026	19902	19656	20335	19965	756	6000	5000	14500	50	1	15129367	3033	7.35	0.72	12	0.32	2728.00	27924.00	53900	20240126	-62.80	19230	20241113	4.26	53900	-62.80	20240126	19230	4.26	20241113	53900	-62.80	20240126	19230	4.26	20241113	2.65	N	286940	5000	756 억	249960	N	N	48	N	N
20	20241127	141210	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	300	2	1.49	829355300	40762	71.02	20200	20800	19940	26150	14150	20150	20346.29	1.65	5476	20396	20272	20026	19902	19656	20335	19965	756	6000	5000	14500	50	1	15129367	3094	7.50	0.73	12	0.27	2728.00	27924.00	53900	20240126	-62.06	19230	20241113	6.34	53900	-62.06	20240126	19230	6.34	20241113	53900	-62.06	20240126	19230	6.34	20241113	2.65	N	286940	5000	756 억	249960	N	N	48	N	N
21	20241127	131204	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20450	300	2	1.49	792466600	38953	67.86	20200	20800	19940	26150	14150	20150	20344.17	1.65	5776	20396	20272	20026	19902	19656	20335	19965	756	6000	5000	14500	50	1	15129367	3094	7.50	0.73	12	0.26	2728.00	27924.00	53900	20240126	-62.06	19230	20241113	6.34	53900	-62.06	20240126	19230	6.34	20241113	53900	-62.06	20240126	19230	6.34	20241113	2.65	N	286940	5000	756 억	249960	N	N	48	N	N
22	20241127	121218	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	400	2	1.99	695806350	34227	59.63	20200	20800	19940	26150	14150	20150	20329.17	1.65	6374	20396	20272	20026	19902	19656	20335	19965	756	6000	5000	14500	50	1	15129367	3109	7.53	0.74	12	0.23	2728.00	27924.00	53900	20240126	-61.87	19230	20241113	6.86	53900	-61.87	20240126	19230	6.86	20241113	53900	-61.87	20240126	19230	6.86	20241113	2.65	N	286940	5000	756 억	249960	N	N	48	N	N
23	20241127	111213	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20550	400	2	1.99	643329150	31676	55.19	20200	20800	19940	26150	14150	20150	20309.67	1.65	6109	20396	20272	20026	19902	19656	20335	19965	756	6000	5000	14500	50	1	15129367	3109	7.53	0.74	12	0.21	2728.00	27924.00	53900	20240126	-61.87	19230	20241113	6.86	53900	-61.87	20240126	19230	6.86	20241113	53900	-61.87	20240126	19230	6.86	20241113	2.65	N	286940	5000	756 억	249960	N	N	48	N	N
24	20241127	101213	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20400	250	2	1.24	364116600	18095	31.52	20200	20400	19940	26150	14150	20150	20122.50	1.65	4470	20396	20272	20026	19902	19656	20335	19965	756	6000	5000	14500	50	1	15129367	3086	7.48	0.73	12	0.12	2728.00	27924.00	53900	20240126	-62.15	19230	20241113	6.08	53900	-62.15	20240126	19230	6.08	20241113	53900	-62.15	20240126	19230	6.08	20241113	2.65	N	286940	5000	756 억	249960	N	N	48	N	N
25	20241127	091212	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20250	100	2	0.50	43760400	2165	3.77	20200	20350	20150	26150	14150	20150	20212.66	1.65	287	20396	20272	20026	19902	19656	20335	19965	756	6000	5000	14500	50	1	15129367	3064	7.42	0.73	12	0.01	2728.00	27924.00	53900	20240126	-62.43	19230	20241113	5.30	53900	-62.43	20240126	19230	5.30	20241113	53900	-62.43	20240126	19230	5.30	20241113	2.65	N	286940	5000	756 억	249960	N	N	48	N	N
26	20241126	161153	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-50	5	-0.25	1138514820	57105	184.23	20050	20150	19780	26250	14150	20200	19936.25	1.58	10009	20466	20332	20166	20032	19866	20400	20100	756	6050	5000	14540	50	1	15129367	3049	7.39	0.72	12	0.38	2728.00	27924.00	53900	20240126	-62.62	19230	20241113	4.78	53900	-62.62	20240126	19230	4.78	20241113	53900	-62.62	20240126	19230	4.78	20241113	2.65	N	286940	5000	756 억	239193	N	N	48	N	N
27	20241126	151205	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	-50	5	-0.25	1069945820	53690	173.21	20050	20150	19780	26250	14150	20200	19928.21	1.58	9625	20466	20332	20166	20032	19866	20400	20100	756	6050	5000	14540	50	1	15129367	3049	7.39	0.72	12	0.35	2728.00	27924.00	53900	20240126	-62.62	19230	20241113	4.78	53900	-62.62	20240126	19230	4.78	20241113	53900	-62.62	20240126	19230	4.78	20241113	2.65	N	286940	5000	756 억	239193	N	N	11	N	N
28	20241126	141207	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19930	-270	5	-1.34	935151530	46955	151.48	20050	20100	19780	26250	14150	20200	19915.91	1.58	6114	20466	20332	20166	20032	19866	20400	20100	756	6050	5000	14540	10	1	15129367	3015	7.31	0.71	12	0.31	2728.00	27924.00	53900	20240126	-63.02	19230	20241113	3.64	53900	-63.02	20240126	19230	3.64	20241113	53900	-63.02	20240126	19230	3.64	20241113	2.65	N	286940	5000	756 억	239193	N	N	11	N	N
29	20241126	131201	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19970	-230	5	-1.14	852001230	42780	138.01	20050	20100	19780	26250	14150	20200	19915.88	1.58	6160	20466	20332	20166	20032	19866	20400	20100	756	6050	5000	14540	10	1	15129367	3021	7.32	0.72	12	0.28	2728.00	27924.00	53900	20240126	-62.95	19230	20241113	3.85	53900	-62.95	20240126	19230	3.85	20241113	53900	-62.95	20240126	19230	3.85	20241113	2.65	N	286940	5000	756 억	239193	N	N	11	N	N
30	20241126	121209	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-150	5	-0.74	787478520	39549	127.59	20050	20100	19780	26250	14150	20200	19911.46	1.58	5606	20466	20332	20166	20032	19866	20400	20100	756	6050	5000	14540	50	1	15129367	3033	7.35	0.72	12	0.26	2728.00	27924.00	53900	20240126	-62.80	19230	20241113	4.26	53900	-62.80	20240126	19230	4.26	20241113	53900	-62.80	20240126	19230	4.26	20241113	2.65	N	286940	5000	756 억	239193	N	N	11	N	N
31	20241126	111212	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20000	-200	5	-0.99	694831450	34914	112.64	20050	20100	19780	26250	14150	20200	19901.23	1.58	4737	20466	20332	20166	20032	19866	20400	20100	756	6050	5000	14540	50	1	15129367	3026	7.33	0.72	12	0.23	2728.00	27924.00	53900	20240126	-62.89	19230	20241113	4.00	53900	-62.89	20240126	19230	4.00	20241113	53900	-62.89	20240126	19230	4.00	20241113	2.65	N	286940	5000	756 억	239193	N	N	11	N	N
32	20241126	101222	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19880	-320	5	-1.58	502157750	25241	81.43	20050	20100	19780	26250	14150	20200	19894.53	1.58	1243	20466	20332	20166	20032	19866	20400	20100	756	6050	5000	14540	10	1	15129367	3008	7.29	0.71	12	0.17	2728.00	27924.00	53900	20240126	-63.12	19230	20241113	3.38	53900	-63.12	20240126	19230	3.38	20241113	53900	-63.12	20240126	19230	3.38	20241113	2.65	N	286940	5000	756 억	239193	N	N	11	N	N
33	20241126	091210	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-150	5	-0.74	102796200	5136	16.57	20050	20100	19890	26250	14150	20200	20014.84	1.58	-561	20466	20332	20166	20032	19866	20400	20100	756	6050	5000	14540	50	1	15129367	3033	7.35	0.72	12	0.03	2728.00	27924.00	53900	20240126	-62.80	19230	20241113	4.26	53900	-62.80	20240126	19230	4.26	20241113	53900	-62.80	20240126	19230	4.26	20241113	2.65	N	286940	5000	756 억	239193	N	N	11	N	N
34	20241125	161139	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	50	2	0.25	619476000	30724	91.47	20050	20300	20000	26150	14150	20150	20162.45	1.53	7608	20783	20466	20133	19816	19483	20625	19975	756	6000	5000	14500	50	1	15129367	3056	7.40	0.72	12	0.20	2728.00	27924.00	53900	20240126	-62.52	19230	20241113	5.04	53900	-62.52	20240126	19230	5.04	20241113	53900	-62.52	20240126	19230	5.04	20241113	2.69	N	286940	5000	756 억	231189	N	N	11	N	N
35	20241125	151202	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	50	2	0.25	604950150	30005	89.33	20050	20300	20000	26150	14150	20150	20161.64	1.53	7463	20783	20466	20133	19816	19483	20625	19975	756	6000	5000	14500	50	1	15129367	3056	7.40	0.72	12	0.20	2728.00	27924.00	53900	20240126	-62.52	19230	20241113	5.04	53900	-62.52	20240126	19230	5.04	20241113	53900	-62.52	20240126	19230	5.04	20241113	2.69	N	286940	5000	756 억	231189	N	N	4	N	N
36	20241125	141159	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	0	3	0.00	526253850	26106	77.72	20050	20300	20000	26150	14150	20150	20158.35	1.53	5715	20783	20466	20133	19816	19483	20625	19975	756	6000	5000	14500	50	1	15129367	3049	7.39	0.72	12	0.17	2728.00	27924.00	53900	20240126	-62.62	19230	20241113	4.78	53900	-62.62	20240126	19230	4.78	20241113	53900	-62.62	20240126	19230	4.78	20241113	2.69	N	286940	5000	756 억	231189	N	N	4	N	N
37	20241125	131150	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	50	2	0.25	459384100	22794	67.86	20050	20300	20000	26150	14150	20150	20153.73	1.53	5377	20783	20466	20133	19816	19483	20625	19975	756	6000	5000	14500	50	1	15129367	3056	7.40	0.72	12	0.15	2728.00	27924.00	53900	20240126	-62.52	19230	20241113	5.04	53900	-62.52	20240126	19230	5.04	20241113	53900	-62.52	20240126	19230	5.04	20241113	2.69	N	286940	5000	756 억	231189	N	N	4	N	N
38	20241125	121205	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	50	2	0.25	396020150	19648	58.49	20050	20300	20000	26150	14150	20150	20155.75	1.53	5818	20783	20466	20133	19816	19483	20625	19975	756	6000	5000	14500	50	1	15129367	3056	7.40	0.72	12	0.13	2728.00	27924.00	53900	20240126	-62.52	19230	20241113	5.04	53900	-62.52	20240126	19230	5.04	20241113	53900	-62.52	20240126	19230	5.04	20241113	2.69	N	286940	5000	756 억	231189	N	N	4	N	N
39	20241125	111158	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	50	2	0.25	308152650	15292	45.53	20050	20300	20000	26150	14150	20150	20151.23	1.53	4004	20783	20466	20133	19816	19483	20625	19975	756	6000	5000	14500	50	1	15129367	3056	7.40	0.72	12	0.10	2728.00	27924.00	53900	20240126	-62.52	19230	20241113	5.04	53900	-62.52	20240126	19230	5.04	20241113	53900	-62.52	20240126	19230	5.04	20241113	2.69	N	286940	5000	756 억	231189	N	N	4	N	N
40	20241125	101142	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	50	2	0.25	283410100	14066	41.88	20050	20300	20000	26150	14150	20150	20148.59	1.53	3978	20783	20466	20133	19816	19483	20625	19975	756	6000	5000	14500	50	1	15129367	3056	7.40	0.72	12	0.09	2728.00	27924.00	53900	20240126	-62.52	19230	20241113	5.04	53900	-62.52	20240126	19230	5.04	20241113	53900	-62.52	20240126	19230	5.04	20241113	2.69	N	286940	5000	756 억	231189	N	N	4	N	N
41	20241125	091145	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	0	3	0.00	123447300	6124	18.23	20050	20300	20000	26150	14150	20150	20157.95	1.53	1551	20783	20466	20133	19816	19483	20625	19975	756	6000	5000	14500	50	1	15129367	3049	7.39	0.72	12	0.04	2728.00	27924.00	53900	20240126	-62.62	19230	20241113	4.78	53900	-62.62	20240126	19230	4.78	20241113	53900	-62.62	20240126	19230	4.78	20241113	2.69	N	286940	5000	756 억	231189	N	N	4	N	N
42	20241122	161040	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	150	2	0.75	675347150	33487	79.88	20000	20450	19800	26000	14000	20000	20167.45	1.47	7379	20526	20262	20036	19772	19546	20150	19660	756	6000	5000	14400	50	1	15129367	3049	7.39	0.72	12	0.22	2728.00	27924.00	53900	20240126	-62.62	19230	20241113	4.78	53900	-62.62	20240126	19230	4.78	20241113	53900	-62.62	20240126	19230	4.78	20241113	2.67	N	286940	5000	756 억	222961	N	N	4	N	N
43	20241122	151055	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	100	2	0.50	654038850	32427	77.35	20000	20450	19800	26000	14000	20000	20169.58	1.47	7133	20526	20262	20036	19772	19546	20150	19660	756	6000	5000	14400	50	1	15129367	3041	7.37	0.72	12	0.21	2728.00	27924.00	53900	20240126	-62.71	19230	20241113	4.52	53900	-62.71	20240126	19230	4.52	20241113	53900	-62.71	20240126	19230	4.52	20241113	2.67	N	286940	5000	756 억	222961	N	N	18	N	N
44	20241122	141056	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20000	0	3	0.00	576936850	28580	68.18	20000	20450	19800	26000	14000	20000	20186.73	1.47	7108	20526	20262	20036	19772	19546	20150	19660	756	6000	5000	14400	50	1	15129367	3026	7.33	0.72	12	0.19	2728.00	27924.00	53900	20240126	-62.89	19230	20241113	4.00	53900	-62.89	20240126	19230	4.00	20241113	53900	-62.89	20240126	19230	4.00	20241113	2.67	N	286940	5000	756 억	222961	N	N	18	N	N
45	20241122	131051	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	100	2	0.50	500552450	24767	59.08	20000	20450	19800	26000	14000	20000	20210.46	1.47	8486	20526	20262	20036	19772	19546	20150	19660	756	6000	5000	14400	50	1	15129367	3041	7.37	0.72	12	0.16	2728.00	27924.00	53900	20240126	-62.71	19230	20241113	4.52	53900	-62.71	20240126	19230	4.52	20241113	53900	-62.71	20240126	19230	4.52	20241113	2.67	N	286940	5000	756 억	222961	N	N	18	N	N
46	20241122	121058	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	150	2	0.75	480621200	23776	56.72	20000	20450	19800	26000	14000	20000	20214.55	1.47	8886	20526	20262	20036	19772	19546	20150	19660	756	6000	5000	14400	50	1	15129367	3049	7.39	0.72	12	0.16	2728.00	27924.00	53900	20240126	-62.62	19230	20241113	4.78	53900	-62.62	20240126	19230	4.78	20241113	53900	-62.62	20240126	19230	4.78	20241113	2.67	N	286940	5000	756 억	222961	N	N	18	N	N
47	20241122	111048	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	100	2	0.50	446643550	22085	52.68	20000	20450	19800	26000	14000	20000	20223.84	1.47	9038	20526	20262	20036	19772	19546	20150	19660	756	6000	5000	14400	50	1	15129367	3041	7.37	0.72	12	0.15	2728.00	27924.00	53900	20240126	-62.71	19230	20241113	4.52	53900	-62.71	20240126	19230	4.52	20241113	53900	-62.71	20240126	19230	4.52	20241113	2.67	N	286940	5000	756 억	222961	N	N	18	N	N
48	20241122	101107	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	300	2	1.50	380660750	18808	44.87	20000	20450	19800	26000	14000	20000	20239.30	1.47	8529	20526	20262	20036	19772	19546	20150	19660	756	6000	5000	14400	50	1	15129367	3071	7.44	0.73	12	0.12	2728.00	27924.00	53900	20240126	-62.34	19230	20241113	5.56	53900	-62.34	20240126	19230	5.56	20241113	53900	-62.34	20240126	19230	5.56	20241113	2.67	N	286940	5000	756 억	222961	N	N	18	N	N
49	20241122	091058	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	300	2	1.50	52582250	2595	6.19	20000	20350	20000	26000	14000	20000	20262.91	1.47	1750	20526	20262	20036	19772	19546	20150	19660	756	6000	5000	14400	50	1	15129367	3071	7.44	0.73	12	0.02	2728.00	27924.00	53900	20240126	-62.34	19230	20241113	5.56	53900	-62.34	20240126	19230	5.56	20241113	53900	-62.34	20240126	19230	5.56	20241113	2.67	N	286940	5000	756 억	222961	N	N	18	N	N
50	20241121	161048	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20000	-100	5	-0.50	815947180	40685	86.33	20100	20300	19810	26100	14100	20100	20055.57	1.46	2833	20800	20450	20000	19650	19200	20625	19825	756	6000	5000	14470	50	1	15129367	3026	7.33	0.72	12	0.27	2728.00	27924.00	53900	20240126	-62.89	19230	20241113	4.00	53900	-62.89	20240126	19230	4.00	20241113	53900	-62.89	20240126	19230	4.00	20241113	2.68	N	286940	5000	756 억	221535	N	N	18	N	N
51	20241121	151109	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	0	3	0.00	771225730	38450	81.58	20100	20300	19810	26100	14100	20100	20057.89	1.46	3667	20800	20450	20000	19650	19200	20625	19825	756	6000	5000	14470	50	1	15129367	3041	7.37	0.72	12	0.25	2728.00	27924.00	53900	20240126	-62.71	19230	20241113	4.52	53900	-62.71	20240126	19230	4.52	20241113	53900	-62.71	20240126	19230	4.52	20241113	2.68	N	286940	5000	756 억	221535	N	N	29	N	N
52	20241121	141106	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	100	2	0.50	677732730	33787	71.69	20100	20300	19810	26100	14100	20100	20058.98	1.46	3844	20800	20450	20000	19650	19200	20625	19825	756	6000	5000	14470	50	1	15129367	3056	7.40	0.72	12	0.22	2728.00	27924.00	53900	20240126	-62.52	19230	20241113	5.04	53900	-62.52	20240126	19230	5.04	20241113	53900	-62.52	20240126	19230	5.04	20241113	2.68	N	286940	5000	756 억	221535	N	N	29	N	N
53	20241121	131058	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	200	2	1.00	655851480	32705	69.39	20100	20300	19810	26100	14100	20100	20053.55	1.46	3777	20800	20450	20000	19650	19200	20625	19825	756	6000	5000	14470	50	1	15129367	3071	7.44	0.73	12	0.22	2728.00	27924.00	53900	20240126	-62.34	19230	20241113	5.56	53900	-62.34	20240126	19230	5.56	20241113	53900	-62.34	20240126	19230	5.56	20241113	2.68	N	286940	5000	756 억	221535	N	N	29	N	N
54	20241121	121059	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	0	3	0.00	436272440	21802	46.26	20100	20250	19810	26100	14100	20100	20010.66	1.46	-597	20800	20450	20000	19650	19200	20625	19825	756	6000	5000	14470	50	1	15129367	3041	7.37	0.72	12	0.14	2728.00	27924.00	53900	20240126	-62.71	19230	20241113	4.52	53900	-62.71	20240126	19230	4.52	20241113	53900	-62.71	20240126	19230	4.52	20241113	2.68	N	286940	5000	756 억	221535	N	N	29	N	N
55	20241121	111104	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	50	2	0.25	408191790	20406	43.30	20100	20250	19810	26100	14100	20100	20003.52	1.46	-1073	20800	20450	20000	19650	19200	20625	19825	756	6000	5000	14470	50	1	15129367	3049	7.39	0.72	12	0.13	2728.00	27924.00	53900	20240126	-62.62	19230	20241113	4.78	53900	-62.62	20240126	19230	4.78	20241113	53900	-62.62	20240126	19230	4.78	20241113	2.68	N	286940	5000	756 억	221535	N	N	29	N	N
56	20241121	101102	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19970	-130	5	-0.65	218406850	10955	23.24	20100	20250	19810	26100	14100	20100	19936.73	1.46	-2973	20800	20450	20000	19650	19200	20625	19825	756	6000	5000	14470	10	1	15129367	3021	7.32	0.72	12	0.07	2728.00	27924.00	53900	20240126	-62.95	19230	20241113	3.85	53900	-62.95	20240126	19230	3.85	20241113	53900	-62.95	20240126	19230	3.85	20241113	2.68	N	286940	5000	756 억	221535	N	N	29	N	N
57	20241121	091104	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-50	5	-0.25	17836900	890	1.89	20100	20250	19980	26100	14100	20100	20041.46	1.46	-502	20800	20450	20000	19650	19200	20625	19825	756	6000	5000	14470	50	1	15129367	3033	7.35	0.72	12	0.01	2728.00	27924.00	53900	20240126	-62.80	19230	20241113	4.26	53900	-62.80	20240126	19230	4.26	20241113	53900	-62.80	20240126	19230	4.26	20241113	2.68	N	286940	5000	756 억	221535	N	N	29	N	N
58	20241120	161054	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	100	2	0.50	934030520	46961	56.66	20050	20350	19550	26000	14000	20000	19889.19	1.51	-5655	20533	20266	19933	19666	19333	20400	19800	756	6000	5000	14400	50	1	15129367	3041	7.37	0.72	12	0.31	2728.00	27924.00	53900	20240126	-62.71	19230	20241113	4.52	53900	-62.71	20240126	19230	4.52	20241113	53900	-62.71	20240126	19230	4.52	20241113	2.64	N	286940	5000	756 억	227703	N	N	29	N	N
59	20241120	151108	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	50	2	0.25	902529220	45394	54.77	20050	20350	19550	26000	14000	20000	19882.13	1.51	-5349	20533	20266	19933	19666	19333	20400	19800	756	6000	5000	14400	50	1	15129367	3033	7.35	0.72	12	0.30	2728.00	27924.00	53900	20240126	-62.80	19230	20241113	4.26	53900	-62.80	20240126	19230	4.26	20241113	53900	-62.80	20240126	19230	4.26	20241113	2.64	N	286940	5000	756 억	227703	N	N	18	N	N
60	20241120	141111	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	50	2	0.25	729569270	36774	44.37	20050	20350	19550	26000	14000	20000	19839.27	1.51	-7682	20533	20266	19933	19666	19333	20400	19800	756	6000	5000	14400	50	1	15129367	3033	7.35	0.72	12	0.24	2728.00	27924.00	53900	20240126	-62.80	19230	20241113	4.26	53900	-62.80	20240126	19230	4.26	20241113	53900	-62.80	20240126	19230	4.26	20241113	2.64	N	286940	5000	756 억	227703	N	N	18	N	N
61	20241120	131112	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	50	2	0.25	670647140	33833	40.82	20050	20350	19550	26000	14000	20000	19822.28	1.51	-7800	20533	20266	19933	19666	19333	20400	19800	756	6000	5000	14400	50	1	15129367	3033	7.35	0.72	12	0.22	2728.00	27924.00	53900	20240126	-62.80	19230	20241113	4.26	53900	-62.80	20240126	19230	4.26	20241113	53900	-62.80	20240126	19230	4.26	20241113	2.64	N	286940	5000	756 억	227703	N	N	18	N	N
62	20241120	121110	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	50	2	0.25	618620260	31233	37.68	20050	20350	19550	26000	14000	20000	19806.62	1.51	-8528	20533	20266	19933	19666	19333	20400	19800	756	6000	5000	14400	50	1	15129367	3033	7.35	0.72	12	0.21	2728.00	27924.00	53900	20240126	-62.80	19230	20241113	4.26	53900	-62.80	20240126	19230	4.26	20241113	53900	-62.80	20240126	19230	4.26	20241113	2.64	N	286940	5000	756 억	227703	N	N	18	N	N
63	20241120	111113	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19920	-80	5	-0.40	512796420	25924	31.28	20050	20350	19550	26000	14000	20000	19780.76	1.51	-8958	20533	20266	19933	19666	19333	20400	19800	756	6000	5000	14400	10	1	15129367	3014	7.30	0.71	12	0.17	2728.00	27924.00	53900	20240126	-63.04	19230	20241113	3.59	53900	-63.04	20240126	19230	3.59	20241113	53900	-63.04	20240126	19230	3.59	20241113	2.64	N	286940	5000	756 억	227703	N	N	18	N	N
64	20241120	101111	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19740	-260	5	-1.30	343643950	17357	20.94	20050	20350	19550	26000	14000	20000	19798.58	1.51	-8990	20533	20266	19933	19666	19333	20400	19800	756	6000	5000	14400	10	1	15129367	2987	7.24	0.71	12	0.11	2728.00	27924.00	53900	20240126	-63.38	19230	20241113	2.65	53900	-63.38	20240126	19230	2.65	20241113	53900	-63.38	20240126	19230	2.65	20241113	2.64	N	286940	5000	756 억	227703	N	N	18	N	N
65	20241120	091110	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	100	2	0.50	27801550	1380	1.66	20050	20350	20050	26000	14000	20000	20146.05	1.51	22	20533	20266	19933	19666	19333	20400	19800	756	6000	5000	14400	50	1	15129367	3041	7.37	0.72	12	0.01	2728.00	27924.00	53900	20240126	-62.71	19230	20241113	4.52	53900	-62.71	20240126	19230	4.52	20241113	53900	-62.71	20240126	19230	4.52	20241113	2.64	N	286940	5000	756 억	227703	N	N	18	N	N
66	20241119	161009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20000	170	2	0.86	1636947090	82656	78.60	19850	20200	19600	25750	13890	19830	19804.09	1.43	11405	21550	20690	20140	19280	18730	20415	19005	756	5920	5000	14270	50	1	15129367	3026	7.33	0.72	12	0.55	2728.00	27924.00	53900	20240126	-62.89	19230	20241113	4.00	53900	-62.89	20240126	19230	4.00	20241113	53900	-62.89	20240126	19230	4.00	20241113	2.66	N	286940	5000	756 억	216202	N	N	18	N	N
67	20241119	151026	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20000	170	2	0.86	1580342750	79828	75.91	19850	20200	19600	25750	13890	19830	19796.85	1.43	11179	21550	20690	20140	19280	18730	20415	19005	756	5920	5000	14270	50	1	15129367	3026	7.33	0.72	12	0.53	2728.00	27924.00	53900	20240126	-62.89	19230	20241113	4.00	53900	-62.89	20240126	19230	4.00	20241113	53900	-62.89	20240126	19230	4.00	20241113	2.66	N	286940	5000	756 억	216202	N	N	15	N	N
68	20241119	141026	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	40	2	0.20	1396587540	70577	67.12	19850	20200	19600	25750	13890	19830	19788.14	1.43	9570	21550	20690	20140	19280	18730	20415	19005	756	5920	5000	14270	10	1	15129367	3006	7.28	0.71	12	0.47	2728.00	27924.00	53900	20240126	-63.14	19230	20241113	3.33	53900	-63.14	20240126	19230	3.33	20241113	53900	-63.14	20240126	19230	3.33	20241113	2.66	N	286940	5000	756 억	216202	N	N	15	N	N
69	20241119	131028	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19940	110	2	0.55	1261680530	63793	60.66	19850	20200	19600	25750	13890	19830	19777.73	1.43	7811	21550	20690	20140	19280	18730	20415	19005	756	5920	5000	14270	10	1	15129367	3017	7.31	0.71	12	0.42	2728.00	27924.00	53900	20240126	-63.01	19230	20241113	3.69	53900	-63.01	20240126	19230	3.69	20241113	53900	-63.01	20240126	19230	3.69	20241113	2.66	N	286940	5000	756 억	216202	N	N	15	N	N
70	20241119	121015	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	-80	5	-0.40	1054976360	53355	50.74	19850	20200	19600	25750	13890	19830	19772.77	1.43	3128	21550	20690	20140	19280	18730	20415	19005	756	5920	5000	14270	10	1	15129367	2988	7.24	0.71	12	0.35	2728.00	27924.00	53900	20240126	-63.36	19230	20241113	2.70	53900	-63.36	20240126	19230	2.70	20241113	53900	-63.36	20240126	19230	2.70	20241113	2.66	N	286940	5000	756 억	216202	N	N	15	N	N
71	20241119	111027	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19690	-140	5	-0.71	901475810	45555	43.32	19850	20200	19600	25750	13890	19830	19788.73	1.43	790	21550	20690	20140	19280	18730	20415	19005	756	5920	5000	14270	10	1	15129367	2979	7.22	0.71	12	0.30	2728.00	27924.00	53900	20240126	-63.47	19230	20241113	2.39	53900	-63.47	20240126	19230	2.39	20241113	53900	-63.47	20240126	19230	2.39	20241113	2.66	N	286940	5000	756 억	216202	N	N	15	N	N
72	20241119	101052	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19870	40	2	0.20	678992530	34265	32.58	19850	20200	19600	25750	13890	19830	19815.92	1.43	4	21550	20690	20140	19280	18730	20415	19005	756	5920	5000	14270	10	1	15129367	3006	7.28	0.71	12	0.23	2728.00	27924.00	53900	20240126	-63.14	19230	20241113	3.33	53900	-63.14	20240126	19230	3.33	20241113	53900	-63.14	20240126	19230	3.33	20241113	2.66	N	286940	5000	756 억	216202	N	N	15	N	N
73	20241119	091047	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19920	90	2	0.45	126075460	6303	5.99	19850	20200	19850	25750	13890	19830	20002.45	1.43	2123	21550	20690	20140	19280	18730	20415	19005	756	5920	5000	14270	10	1	15129367	3014	7.30	0.71	12	0.04	2728.00	27924.00	53900	20240126	-63.04	19230	20241113	3.59	53900	-63.04	20240126	19230	3.59	20241113	53900	-63.04	20240126	19230	3.59	20241113	2.66	N	286940	5000	756 억	216202	N	N	15	N	N
74	20241118	161014	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19830	-470	5	-2.32	2097050240	105043	183.65	19870	21000	19590	26350	14250	20300	19963.75	1.28	16929	21020	20660	20040	19680	19060	20840	19860	756	6050	5000	14610	10	1	15129367	3000	7.27	0.71	12	0.69	2728.00	27924.00	53900	20240126	-63.21	19230	20241113	3.12	53900	-63.21	20240126	19230	3.12	20241113	53900	-63.21	20240126	19230	3.12	20241113	2.70	N	286940	5000	756 억	193499	N	N	15	N	N
75	20241118	151027	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19740	-560	5	-2.76	2047687320	102550	179.30	19870	21000	19590	26350	14250	20300	19967.69	1.28	16657	21020	20660	20040	19680	19060	20840	19860	756	6050	5000	14610	10	1	15129367	2987	7.24	0.71	12	0.68	2728.00	27924.00	53900	20240126	-63.38	19230	20241113	2.65	53900	-63.38	20240126	19230	2.65	20241113	53900	-63.38	20240126	19230	2.65	20241113	2.70	N	286940	5000	756 억	193499	N	N	10	N	N
76	20241118	141028	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19750	-550	5	-2.71	1697845100	84777	148.22	19870	21000	19590	26350	14250	20300	20027.19	1.28	14431	21020	20660	20040	19680	19060	20840	19860	756	6050	5000	14610	10	1	15129367	2988	7.24	0.71	12	0.56	2728.00	27924.00	53900	20240126	-63.36	19230	20241113	2.70	53900	-63.36	20240126	19230	2.70	20241113	53900	-63.36	20240126	19230	2.70	20241113	2.70	N	286940	5000	756 억	193499	N	N	10	N	N
77	20241118	131022	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19630	-670	5	-3.30	1524881080	76018	132.91	19870	21000	19590	26350	14250	20300	20059.47	1.28	13250	21020	20660	20040	19680	19060	20840	19860	756	6050	5000	14610	10	1	15129367	2970	7.20	0.70	12	0.50	2728.00	27924.00	53900	20240126	-63.58	19230	20241113	2.08	53900	-63.58	20240126	19230	2.08	20241113	53900	-63.58	20240126	19230	2.08	20241113	2.70	N	286940	5000	756 억	193499	N	N	10	N	N
78	20241118	121026	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19780	-520	5	-2.56	1076661720	53311	93.21	19870	21000	19770	26350	14250	20300	20195.86	1.28	17564	21020	20660	20040	19680	19060	20840	19860	756	6050	5000	14610	10	1	15129367	2993	7.25	0.71	12	0.35	2728.00	27924.00	53900	20240126	-63.30	19230	20241113	2.86	53900	-63.30	20240126	19230	2.86	20241113	53900	-63.30	20240126	19230	2.86	20241113	2.70	N	286940	5000	756 억	193499	N	N	10	N	N
79	20241118	111026	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	200	2	0.99	308535070	15044	26.30	19870	21000	19870	26350	14250	20300	20508.86	1.28	3881	21020	20660	20040	19680	19060	20840	19860	756	6050	5000	14610	50	1	15129367	3102	7.51	0.73	12	0.10	2728.00	27924.00	53900	20240126	-61.97	19230	20241113	6.60	53900	-61.97	20240126	19230	6.60	20241113	53900	-61.97	20240126	19230	6.60	20241113	2.70	N	286940	5000	756 억	193499	N	N	10	N	N
80	20241118	101015	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20650	350	2	1.72	184646320	9011	15.75	19870	21000	19870	26350	14250	20300	20491.23	1.28	2416	21020	20660	20040	19680	19060	20840	19860	756	6050	5000	14610	50	1	15129367	3124	7.57	0.74	12	0.06	2728.00	27924.00	53900	20240126	-61.69	19230	20241113	7.38	53900	-61.69	20240126	19230	7.38	20241113	53900	-61.69	20240126	19230	7.38	20241113	2.70	N	286940	5000	756 억	193499	N	N	10	N	N
81	20241118	091013	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20200	-100	5	-0.49	63841120	3190	5.58	19870	20400	19870	26350	14250	20300	20012.80	1.28	1242	21020	20660	20040	19680	19060	20840	19860	756	6050	5000	14610	50	1	15129367	3056	7.40	0.72	12	0.02	2728.00	27924.00	53900	20240126	-62.52	19230	20241113	5.04	53900	-62.52	20240126	19230	5.04	20241113	53900	-62.52	20240126	19230	5.04	20241113	2.70	N	286940	5000	756 억	193499	N	N	10	N	N
82	20241115	161050	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20300	150	2	0.74	1126378660	56994	105.74	19820	20400	19420	26150	14150	20150	19763.10	1.24	-5402	21243	20696	20003	19456	18763	20970	19730	756	6000	5000	14500	50	1	15129367	3071	7.44	0.73	12	0.38	2728.00	27924.00	53900	20240126	-62.34	19230	20241113	5.56	53900	-62.34	20240126	19230	5.56	20241113	53900	-62.34	20240126	19230	5.56	20241113	2.82	N	286940	5000	756 억	188258	N	N	10	N	N
83	20241115	151125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20350	200	2	0.99	1101356710	55760	103.45	19820	20400	19420	26150	14150	20150	19751.73	1.24	-5821	21243	20696	20003	19456	18763	20970	19730	756	6000	5000	14500	50	1	15129367	3079	7.46	0.73	12	0.37	2728.00	27924.00	53900	20240126	-62.24	19230	20241113	5.82	53900	-62.24	20240126	19230	5.82	20241113	53900	-62.24	20240126	19230	5.82	20241113	2.82	N	286940	5000	756 억	188258	N	N	52	N	N
84	20241115	141111	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20100	-50	5	-0.25	1008064410	51156	94.91	19820	20150	19420	26150	14150	20150	19705.69	1.24	-7232	21243	20696	20003	19456	18763	20970	19730	756	6000	5000	14500	50	1	15129367	3041	7.37	0.72	12	0.34	2728.00	27924.00	53900	20240126	-62.71	19230	20241113	4.52	53900	-62.71	20240126	19230	4.52	20241113	53900	-62.71	20240126	19230	4.52	20241113	2.82	N	286940	5000	756 억	188258	N	N	52	N	N
85	20241115	131111	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	-100	5	-0.50	933548330	47431	87.99	19820	20100	19420	26150	14150	20150	19682.24	1.24	-8708	21243	20696	20003	19456	18763	20970	19730	756	6000	5000	14500	50	1	15129367	3033	7.35	0.72	12	0.31	2728.00	27924.00	53900	20240126	-62.80	19230	20241113	4.26	53900	-62.80	20240126	19230	4.26	20241113	53900	-62.80	20240126	19230	4.26	20241113	2.82	N	286940	5000	756 억	188258	N	N	52	N	N
86	20241115	121111	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19710	-440	5	-2.18	758108130	38637	71.68	19820	19970	19420	26150	14150	20150	19621.30	1.24	-13157	21243	20696	20003	19456	18763	20970	19730	756	6000	5000	14500	10	1	15129367	2982	7.23	0.71	12	0.26	2728.00	27924.00	53900	20240126	-63.43	19230	20241113	2.50	53900	-63.43	20240126	19230	2.50	20241113	53900	-63.43	20240126	19230	2.50	20241113	2.82	N	286940	5000	756 억	188258	N	N	52	N	N
87	20241115	111045	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19510	-640	5	-3.18	663479130	33796	62.70	19820	19970	19420	26150	14150	20150	19631.88	1.24	-11340	21243	20696	20003	19456	18763	20970	19730	756	6000	5000	14500	10	1	15129367	2952	7.15	0.70	12	0.22	2728.00	27924.00	53900	20240126	-63.80	19230	20241113	1.46	53900	-63.80	20240126	19230	1.46	20241113	53900	-63.80	20240126	19230	1.46	20241113	2.82	N	286940	5000	756 억	188258	N	N	52	N	N
88	20241115	101045	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19520	-630	5	-3.13	507200710	25786	47.84	19820	19970	19520	26150	14150	20150	19669.62	1.24	-9495	21243	20696	20003	19456	18763	20970	19730	756	6000	5000	14500	10	1	15129367	2953	7.16	0.70	12	0.17	2728.00	27924.00	53900	20240126	-63.78	19230	20241113	1.51	53900	-63.78	20240126	19230	1.51	20241113	53900	-63.78	20240126	19230	1.51	20241113	2.82	N	286940	5000	756 억	188258	N	N	52	N	N
89	20241115	090946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19770	-380	5	-1.89	71569460	3614	6.70	19820	19970	19760	26150	14150	20150	19803.39	1.24	-241	21243	20696	20003	19456	18763	20970	19730	756	6000	5000	14500	10	1	15129367	2991	7.25	0.71	12	0.02	2728.00	27924.00	53900	20240126	-63.32	19230	20241113	2.81	53900	-63.32	20240126	19230	2.81	20241113	53900	-63.32	20240126	19230	2.81	20241113	2.82	N	286940	5000	756 억	188258	N	N	52	N	N
90	20241114	161038	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20050	800	2	4.16	1035823040	51823	36.18	19310	20550	19310	25000	13480	19250	19987.71	1.18	7729	21130	20190	19710	18770	18290	19950	18530	756	5750	5000	13860	50	1	15129367	3033	7.35	0.72	12	0.34	2728.00	27924.00	53900	20240126	-62.80	19230	20241113	4.26	53900	-62.80	20240126	19230	4.26	20241113	53900	-62.80	20240126	19230	4.26	20241113	2.81	N	286940	5000	756 억	178111	N	N	20	N	N
91	20241114	151046	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20150	900	2	4.68	969114390	48518	33.87	19310	20550	19310	25000	13480	19250	19974.33	1.18	6744	21130	20190	19710	18770	18290	19950	18530	756	5750	5000	13860	50	1	15129367	3049	7.39	0.72	12	0.32	2728.00	27924.00	53900	20240126	-62.62	19230	20241113	4.78	53900	-62.62	20240126	19230	4.78	20241113	53900	-62.62	20240126	19230	4.78	20241113	2.81	N	286940	5000	756 억	178111	N	N	20	N	N
92	20241114	141037	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20500	1250	2	6.49	833425790	41808	29.19	19310	20550	19310	25000	13480	19250	19934.60	1.18	5843	21130	20190	19710	18770	18290	19950	18530	756	5750	5000	13860	50	1	15129367	3102	7.51	0.73	12	0.28	2728.00	27924.00	53900	20240126	-61.97	19230	20241113	6.60	53900	-61.97	20240126	19230	6.60	20241113	53900	-61.97	20240126	19230	6.60	20241113	2.81	N	286940	5000	756 억	178111	N	N	20	N	N
93	20241114	131039	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19800	550	2	2.86	488266880	24716	17.26	19310	20000	19310	25000	13480	19250	19755.09	1.18	2148	21130	20190	19710	18770	18290	19950	18530	756	5750	5000	13860	10	1	15129367	2996	7.26	0.71	12	0.16	2728.00	27924.00	53900	20240126	-63.27	19230	20241113	2.96	53900	-63.27	20240126	19230	2.96	20241113	53900	-63.27	20240126	19230	2.96	20241113	2.81	N	286940	5000	756 억	178111	N	N	20	N	N
94	20241114	121036	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19820	570	2	2.96	399091530	20223	14.12	19310	20000	19310	25000	13480	19250	19734.54	1.18	1183	21130	20190	19710	18770	18290	19950	18530	756	5750	5000	13860	10	1	15129367	2999	7.27	0.71	12	0.13	2728.00	27924.00	53900	20240126	-63.23	19230	20241113	3.07	53900	-63.23	20240126	19230	3.07	20241113	53900	-63.23	20240126	19230	3.07	20241113	2.81	N	286940	5000	756 억	178111	N	N	20	N	N
95	20241114	111035	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19900	650	2	3.38	231201670	11716	8.18	19310	20000	19310	25000	13480	19250	19733.84	1.18	1081	21130	20190	19710	18770	18290	19950	18530	756	5750	5000	13860	10	1	15129367	3011	7.29	0.71	12	0.08	2728.00	27924.00	53900	20240126	-63.08	19230	20241113	3.48	53900	-63.08	20240126	19230	3.48	20241113	53900	-63.08	20240126	19230	3.48	20241113	2.81	N	286940	5000	756 억	178111	N	N	20	N	N
96	20241114	101055	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19650	400	2	2.08	69808500	3579	2.50	19310	19750	19310	25000	13480	19250	19505.03	1.18	1067	21130	20190	19710	18770	18290	19950	18530	756	5750	5000	13860	10	1	15129367	2973	7.20	0.70	12	0.02	2728.00	27924.00	53900	20240126	-63.54	19230	20241113	2.18	53900	-63.54	20240126	19230	2.18	20241113	53900	-63.54	20240126	19230	2.18	20241113	2.81	N	286940	5000	756 억	178111	N	N	20	N	N
97	20241114	091030	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19250	0	3	0.00	0	0	0.00	0	0	0	25000	13480	19250	0.00	1.18	0	21130	20190	19710	18770	18290	19950	18530	756	5750	5000	13860	10	1	15129367	2912	7.06	0.69	12	0.00	2728.00	27924.00	53900	20240126	-64.29	19230	20241113	0.10	53900	-64.29	20240126	19230	0.10	20241113	53900	-64.29	20240126	19230	0.10	20241113	2.81	N	286940	5000	756 억	178111	N	N	20	N	N
98	20241112	161000	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20500	-1150	5	-5.31	1597666150	75794	77.56	21500	21800	20500	28100	15200	21650	21079.82	1.18	-8408	23683	22666	22033	21016	20383	22350	20700	756	6450	5000	15580	50	1	15129367	3102	7.51	0.73	12	0.50	2728.00	27924.00	53900	20240126	-61.97	20500	20241112	0.00	53900	-61.97	20240126	20500	0.00	20241112	53900	-61.97	20240126	20500	0.00	20241112	2.87	N	286940	5000	756 억	178751	N	N	6	N	N
99	20241112	151009	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20650	-1000	5	-4.62	1531533450	72574	74.26	21500	21800	20500	28100	15200	21650	21103.06	1.18	-8186	23683	22666	22033	21016	20383	22350	20700	756	6450	5000	15580	50	1	15129367	3124	7.57	0.74	12	0.48	2728.00	27924.00	53900	20240126	-61.69	20500	20241112	0.73	53900	-61.69	20240126	20500	0.73	20241112	53900	-61.69	20240126	20500	0.73	20241112	2.87	N	286940	5000	756 억	178751	N	N	15	N	N
100	20241112	141014	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20900	-750	5	-3.46	1205226800	56809	58.13	21500	21800	20850	28100	15200	21650	21215.42	1.18	-6926	23683	22666	22033	21016	20383	22350	20700	756	6450	5000	15580	50	1	15129367	3162	7.66	0.75	12	0.38	2728.00	27924.00	53900	20240126	-61.22	20850	20241112	0.24	53900	-61.22	20240126	20850	0.24	20241112	53900	-61.22	20240126	20850	0.24	20241112	2.87	N	286940	5000	756 억	178751	N	N	15	N	N
101	20241112	131018	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21200	-450	5	-2.08	1034928450	48684	49.82	21500	21800	20950	28100	15200	21650	21258.08	1.18	-6173	23683	22666	22033	21016	20383	22350	20700	756	6450	5000	15580	50	1	15129367	3207	7.77	0.76	12	0.32	2728.00	27924.00	53900	20240126	-60.67	20950	20241112	1.19	53900	-60.67	20240126	20950	1.19	20241112	53900	-60.67	20240126	20950	1.19	20241112	2.87	N	286940	5000	756 억	178751	N	N	15	N	N
102	20241112	121011	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21200	-450	5	-2.08	804536850	37735	38.61	21500	21800	21100	28100	15200	21650	21320.71	1.18	-6393	23683	22666	22033	21016	20383	22350	20700	756	6450	5000	15580	50	1	15129367	3207	7.77	0.76	12	0.25	2728.00	27924.00	53900	20240126	-60.67	21100	20241112	0.47	53900	-60.67	20240126	21100	0.47	20241112	53900	-60.67	20240126	21100	0.47	20241112	2.87	N	286940	5000	756 억	178751	N	N	15	N	N
103	20241112	111006	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21300	-350	5	-1.62	602101750	28191	28.85	21500	21800	21100	28100	15200	21650	21357.94	1.18	-6465	23683	22666	22033	21016	20383	22350	20700	756	6450	5000	15580	50	1	15129367	3223	7.81	0.76	12	0.19	2728.00	27924.00	53900	20240126	-60.48	21100	20241112	0.95	53900	-60.48	20240126	21100	0.95	20241112	53900	-60.48	20240126	21100	0.95	20241112	2.87	N	286940	5000	756 억	178751	N	N	15	N	N
104	20241112	101005	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21350	-300	5	-1.39	438098050	20496	20.97	21500	21800	21100	28100	15200	21650	21374.81	1.18	-5107	23683	22666	22033	21016	20383	22350	20700	756	6450	5000	15580	50	1	15129367	3230	7.83	0.76	12	0.14	2728.00	27924.00	53900	20240126	-60.39	21100	20241112	1.18	53900	-60.39	20240126	21100	1.18	20241112	53900	-60.39	20240126	21100	1.18	20241112	2.87	N	286940	5000	756 억	178751	N	N	15	N	N
105	20241112	091004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	50	2	0.23	98272800	4544	4.65	21500	21800	21500	28100	15200	21650	21626.94	1.18	-1852	23683	22666	22033	21016	20383	22350	20700	756	6450	5000	15580	50	1	15129367	3283	7.95	0.78	12	0.03	2728.00	27924.00	53900	20240126	-59.74	21300	20240805	1.88	53900	-59.74	20240126	21300	1.88	20240805	53900	-59.74	20240126	21300	1.88	20240805	2.87	N	286940	5000	756 억	178751	N	N	15	N	N
106	20241111	160957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-1250	5	-5.46	2133696650	96889	313.36	22450	23050	21400	29750	16050	22900	22023.20	1.32	-21038	23433	23166	22933	22666	22433	23150	22650	756	6850	5000	16480	50	1	15129367	3276	7.94	0.78	12	0.64	2728.00	27924.00	53900	20240126	-59.83	21300	20240805	1.64	53900	-59.83	20240126	21300	1.64	20240805	53900	-59.83	20240126	21300	1.64	20240805	2.82	N	286940	5000	756 억	199753	N	N	15	N	N
107	20241111	151026	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-1100	5	-4.80	2038398950	92491	299.14	22450	23050	21400	29750	16050	22900	22038.76	1.32	-20643	23433	23166	22933	22666	22433	23150	22650	756	6850	5000	16480	50	1	15129367	3298	7.99	0.78	12	0.61	2728.00	27924.00	53900	20240126	-59.55	21300	20240805	2.35	53900	-59.55	20240126	21300	2.35	20240805	53900	-59.55	20240126	21300	2.35	20240805	2.82	N	286940	5000	756 억	199753	N	N	30	N	N
108	20241111	141012	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-1150	5	-5.02	1848121150	83728	270.80	22450	23050	21400	29750	16050	22900	22072.78	1.32	-17895	23433	23166	22933	22666	22433	23150	22650	756	6850	5000	16480	50	1	15129367	3291	7.97	0.78	12	0.55	2728.00	27924.00	53900	20240126	-59.65	21300	20240805	2.11	53900	-59.65	20240126	21300	2.11	20240805	53900	-59.65	20240126	21300	2.11	20240805	2.82	N	286940	5000	756 억	199753	N	N	30	N	N
109	20241111	131010	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-900	5	-3.93	1332340400	59944	193.87	22450	23050	21550	29750	16050	22900	22226.26	1.32	-20773	23433	23166	22933	22666	22433	23150	22650	756	6850	5000	16480	50	1	15129367	3328	8.06	0.79	12	0.40	2728.00	27924.00	53900	20240126	-59.18	21300	20240805	3.29	53900	-59.18	20240126	21300	3.29	20240805	53900	-59.18	20240126	21300	3.29	20240805	2.82	N	286940	5000	756 억	199753	N	N	30	N	N
110	20241111	121005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-900	5	-3.93	1256032250	56467	182.63	22450	23050	21550	29750	16050	22900	22243.49	1.32	-19168	23433	23166	22933	22666	22433	23150	22650	756	6850	5000	16480	50	1	15129367	3328	8.06	0.79	12	0.37	2728.00	27924.00	53900	20240126	-59.18	21300	20240805	3.29	53900	-59.18	20240126	21300	3.29	20240805	53900	-59.18	20240126	21300	3.29	20240805	2.82	N	286940	5000	756 억	199753	N	N	30	N	N
111	20241111	111004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-750	5	-3.28	847216850	37878	122.51	22450	23050	22150	29750	16050	22900	22366.79	1.32	-17012	23433	23166	22933	22666	22433	23150	22650	756	6850	5000	16480	50	1	15129367	3351	8.12	0.79	12	0.25	2728.00	27924.00	53900	20240126	-58.91	21300	20240805	3.99	53900	-58.91	20240126	21300	3.99	20240805	53900	-58.91	20240126	21300	3.99	20240805	2.82	N	286940	5000	756 억	199753	N	N	30	N	N
112	20241111	100958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-650	5	-2.84	614660750	27409	88.65	22450	23050	22250	29750	16050	22900	22425.27	1.32	-11142	23433	23166	22933	22666	22433	23150	22650	756	6850	5000	16480	50	1	15129367	3366	8.16	0.80	12	0.18	2728.00	27924.00	53900	20240126	-58.72	21300	20240805	4.46	53900	-58.72	20240126	21300	4.46	20240805	53900	-58.72	20240126	21300	4.46	20240805	2.82	N	286940	5000	756 억	199753	N	N	30	N	N
113	20241111	090955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-300	5	-1.31	129932500	5754	18.61	22450	23050	22450	29750	16050	22900	22580.47	1.32	-2443	23433	23166	22933	22666	22433	23150	22650	756	6850	5000	16480	50	1	15129367	3419	8.28	0.81	12	0.04	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.82	N	286940	5000	756 억	199753	N	N	30	N	N
114	20241108	160950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-50	5	-0.22	703136400	30715	42.39	22900	23200	22700	29800	16100	22950	22892.28	1.33	-564	24216	23582	22816	22182	21416	23900	22500	756	6850	5000	16520	50	1	15129367	3465	8.39	0.82	12	0.20	2728.00	27924.00	53900	20240126	-57.51	21300	20240805	7.51	53900	-57.51	20240126	21300	7.51	20240805	53900	-57.51	20240126	21300	7.51	20240805	2.80	N	286940	5000	756 억	200987	N	N	30	N	N
115	20241108	150958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-100	5	-0.44	663258650	28969	39.98	22900	23200	22700	29800	16100	22950	22895.46	1.33	-341	24216	23582	22816	22182	21416	23900	22500	756	6850	5000	16520	50	1	15129367	3457	8.38	0.82	12	0.19	2728.00	27924.00	53900	20240126	-57.61	21300	20240805	7.28	53900	-57.61	20240126	21300	7.28	20240805	53900	-57.61	20240126	21300	7.28	20240805	2.80	N	286940	5000	756 억	200987	N	N	22	N	N
116	20241108	140956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-50	5	-0.22	605354400	26436	36.48	22900	23200	22700	29800	16100	22950	22898.87	1.33	990	24216	23582	22816	22182	21416	23900	22500	756	6850	5000	16520	50	1	15129367	3465	8.39	0.82	12	0.17	2728.00	27924.00	53900	20240126	-57.51	21300	20240805	7.51	53900	-57.51	20240126	21300	7.51	20240805	53900	-57.51	20240126	21300	7.51	20240805	2.80	N	286940	5000	756 억	200987	N	N	22	N	N
117	20241108	130958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	200	2	0.87	505327800	22078	30.47	22900	23200	22700	29800	16100	22950	22888.30	1.33	2467	24216	23582	22816	22182	21416	23900	22500	756	6850	5000	16520	50	1	15129367	3502	8.49	0.83	12	0.15	2728.00	27924.00	53900	20240126	-57.05	21300	20240805	8.69	53900	-57.05	20240126	21300	8.69	20240805	53900	-57.05	20240126	21300	8.69	20240805	2.80	N	286940	5000	756 억	200987	N	N	22	N	N
118	20241108	120957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-100	5	-0.44	373110200	16322	22.52	22900	23150	22700	29800	16100	22950	22859.34	1.33	2084	24216	23582	22816	22182	21416	23900	22500	756	6850	5000	16520	50	1	15129367	3457	8.38	0.82	12	0.11	2728.00	27924.00	53900	20240126	-57.61	21300	20240805	7.28	53900	-57.61	20240126	21300	7.28	20240805	53900	-57.61	20240126	21300	7.28	20240805	2.80	N	286940	5000	756 억	200987	N	N	22	N	N
119	20241108	110956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-50	5	-0.22	316547300	13840	19.10	22900	23150	22750	29800	16100	22950	22871.91	1.33	1312	24216	23582	22816	22182	21416	23900	22500	756	6850	5000	16520	50	1	15129367	3465	8.39	0.82	12	0.09	2728.00	27924.00	53900	20240126	-57.51	21300	20240805	7.51	53900	-57.51	20240126	21300	7.51	20240805	53900	-57.51	20240126	21300	7.51	20240805	2.80	N	286940	5000	756 억	200987	N	N	22	N	N
120	20241108	101005	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	0	3	0.00	240276000	10503	14.49	22900	23150	22750	29800	16100	22950	22876.89	1.33	605	24216	23582	22816	22182	21416	23900	22500	756	6850	5000	16520	50	1	15129367	3472	8.41	0.82	12	0.07	2728.00	27924.00	53900	20240126	-57.42	21300	20240805	7.75	53900	-57.42	20240126	21300	7.75	20240805	53900	-57.42	20240126	21300	7.75	20240805	2.80	N	286940	5000	756 억	200987	N	N	22	N	N
121	20241108	090951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	150	2	0.65	16577100	723	1.00	22900	23100	22800	29800	16100	22950	22928.22	1.33	-39	24216	23582	22816	22182	21416	23900	22500	756	6850	5000	16520	50	1	15129367	3495	8.47	0.83	12	0.00	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	2.80	N	286940	5000	756 억	200987	N	N	22	N	N
122	20241107	160949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	700	2	3.15	1671484600	72445	158.05	22250	23450	22050	28900	15600	22250	23072.85	1.20	21610	23183	22716	22333	21866	21483	22525	21675	756	6650	5000	16020	50	1	15129367	3472	8.41	0.82	12	0.48	2728.00	27924.00	53900	20240126	-57.42	21300	20240805	7.75	53900	-57.42	20240126	21300	7.75	20240805	53900	-57.42	20240126	21300	7.75	20240805	2.81	N	286940	5000	756 억	181089	N	N	22	N	N
123	20241107	150955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	650	2	2.92	1585901200	68710	149.90	22250	23450	22050	28900	15600	22250	23081.08	1.20	21857	23183	22716	22333	21866	21483	22525	21675	756	6650	5000	16020	50	1	15129367	3465	8.39	0.82	12	0.45	2728.00	27924.00	53900	20240126	-57.51	21300	20240805	7.51	53900	-57.51	20240126	21300	7.51	20240805	53900	-57.51	20240126	21300	7.51	20240805	2.81	N	286940	5000	756 억	181089	N	N	21	N	N
124	20241107	140958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	850	2	3.82	1488060650	64454	140.62	22250	23450	22050	28900	15600	22250	23087.17	1.20	22375	23183	22716	22333	21866	21483	22525	21675	756	6650	5000	16020	50	1	15129367	3495	8.47	0.83	12	0.43	2728.00	27924.00	53900	20240126	-57.14	21300	20240805	8.45	53900	-57.14	20240126	21300	8.45	20240805	53900	-57.14	20240126	21300	8.45	20240805	2.81	N	286940	5000	756 억	181089	N	N	21	N	N
125	20241107	130959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	900	2	4.04	1453562300	62959	137.35	22250	23450	22050	28900	15600	22250	23087.44	1.20	22103	23183	22716	22333	21866	21483	22525	21675	756	6650	5000	16020	50	1	15129367	3502	8.49	0.83	12	0.42	2728.00	27924.00	53900	20240126	-57.05	21300	20240805	8.69	53900	-57.05	20240126	21300	8.69	20240805	53900	-57.05	20240126	21300	8.69	20240805	2.81	N	286940	5000	756 억	181089	N	N	21	N	N
126	20241107	120954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	1100	2	4.94	1268507500	54979	119.94	22250	23450	22050	28900	15600	22250	23072.58	1.20	20480	23183	22716	22333	21866	21483	22525	21675	756	6650	5000	16020	50	1	15129367	3533	8.56	0.84	12	0.36	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	2.81	N	286940	5000	756 억	181089	N	N	21	N	N
127	20241107	110950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	1100	2	4.94	1033713750	44924	98.01	22250	23450	22050	28900	15600	22250	23010.28	1.20	18208	23183	22716	22333	21866	21483	22525	21675	756	6650	5000	16020	50	1	15129367	3533	8.56	0.84	12	0.30	2728.00	27924.00	53900	20240126	-56.68	21300	20240805	9.62	53900	-56.68	20240126	21300	9.62	20240805	53900	-56.68	20240126	21300	9.62	20240805	2.81	N	286940	5000	756 억	181089	N	N	21	N	N
128	20241107	100952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	600	2	2.70	511847550	22500	49.09	22250	23100	22050	28900	15600	22250	22748.78	1.20	4783	23183	22716	22333	21866	21483	22525	21675	756	6650	5000	16020	50	1	15129367	3457	8.38	0.82	12	0.15	2728.00	27924.00	53900	20240126	-57.61	21300	20240805	7.28	53900	-57.61	20240126	21300	7.28	20240805	53900	-57.61	20240126	21300	7.28	20240805	2.81	N	286940	5000	756 억	181089	N	N	21	N	N
129	20241107	090952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-150	5	-0.67	36741350	1659	3.62	22250	22250	22100	28900	15600	22250	22146.68	1.20	-224	23183	22716	22333	21866	21483	22525	21675	756	6650	5000	16020	50	1	15129367	3344	8.10	0.79	12	0.01	2728.00	27924.00	53900	20240126	-59.00	21300	20240805	3.76	53900	-59.00	20240126	21300	3.76	20240805	53900	-59.00	20240126	21300	3.76	20240805	2.81	N	286940	5000	756 억	181089	N	N	21	N	N
130	20241106	161001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-400	5	-1.77	1014160650	45573	249.35	22650	22800	21950	29400	15900	22650	22253.56	1.27	-9860	23016	22832	22666	22482	22316	22925	22575	756	6750	5000	16300	50	1	15129367	3366	8.16	0.80	12	0.30	2728.00	27924.00	53900	20240126	-58.72	21300	20240805	4.46	53900	-58.72	20240126	21300	4.46	20240805	53900	-58.72	20240126	21300	4.46	20240805	2.83	N	286940	5000	756 억	191508	N	N	21	N	N
131	20241106	151030	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-450	5	-1.99	973832100	43760	239.43	22650	22800	21950	29400	15900	22650	22253.93	1.27	-9849	23016	22832	22666	22482	22316	22925	22575	756	6750	5000	16300	50	1	15129367	3359	8.14	0.80	12	0.29	2728.00	27924.00	53900	20240126	-58.81	21300	20240805	4.23	53900	-58.81	20240126	21300	4.23	20240805	53900	-58.81	20240126	21300	4.23	20240805	2.83	N	286940	5000	756 억	191508	N	N	37	N	N
132	20241106	141020	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-550	5	-2.43	926662350	41633	227.79	22650	22800	21950	29400	15900	22650	22257.88	1.27	-9690	23016	22832	22666	22482	22316	22925	22575	756	6750	5000	16300	50	1	15129367	3344	8.10	0.79	12	0.28	2728.00	27924.00	53900	20240126	-59.00	21300	20240805	3.76	53900	-59.00	20240126	21300	3.76	20240805	53900	-59.00	20240126	21300	3.76	20240805	2.83	N	286940	5000	756 억	191508	N	N	37	N	N
133	20241106	131030	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-650	5	-2.87	725097000	32479	177.70	22650	22800	21950	29400	15900	22650	22325.10	1.27	-7880	23016	22832	22666	22482	22316	22925	22575	756	6750	5000	16300	50	1	15129367	3328	8.06	0.79	12	0.21	2728.00	27924.00	53900	20240126	-59.18	21300	20240805	3.29	53900	-59.18	20240126	21300	3.29	20240805	53900	-59.18	20240126	21300	3.29	20240805	2.83	N	286940	5000	756 억	191508	N	N	37	N	N
134	20241106	120957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-250	5	-1.10	252137800	11154	61.03	22650	22800	22400	29400	15900	22650	22605.15	1.27	190	23016	22832	22666	22482	22316	22925	22575	756	6750	5000	16300	50	1	15129367	3389	8.21	0.80	12	0.07	2728.00	27924.00	53900	20240126	-58.44	21300	20240805	5.16	53900	-58.44	20240126	21300	5.16	20240805	53900	-58.44	20240126	21300	5.16	20240805	2.83	N	286940	5000	756 억	191508	N	N	37	N	N
135	20241106	111002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	0	3	0.00	139500250	6154	33.67	22650	22800	22500	29400	15900	22650	22668.22	1.27	1070	23016	22832	22666	22482	22316	22925	22575	756	6750	5000	16300	50	1	15129367	3427	8.30	0.81	12	0.04	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.83	N	286940	5000	756 억	191508	N	N	37	N	N
136	20241106	101009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	0	3	0.00	94552100	4171	22.82	22650	22800	22500	29400	15900	22650	22668.93	1.27	613	23016	22832	22666	22482	22316	22925	22575	756	6750	5000	16300	50	1	15129367	3427	8.30	0.81	12	0.03	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.83	N	286940	5000	756 억	191508	N	N	37	N	N
137	20241106	091002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	13987250	619	3.39	22650	22700	22500	29400	15900	22650	22596.53	1.27	38	23016	22832	22666	22482	22316	22925	22575	756	6750	5000	16300	50	1	15129367	3419	8.28	0.81	12	0.00	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.83	N	286940	5000	756 억	191508	N	N	37	N	N
138	20241105	160933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	100	2	0.44	410792300	18124	129.89	22500	22850	22500	29300	15800	22550	22665.69	1.23	5677	22950	22750	22550	22350	22150	22850	22450	756	6750	5000	16230	50	1	15129367	3427	8.30	0.81	12	0.12	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.79	N	286940	5000	756 억	186078	N	N	37	N	N
139	20241105	150953	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	150	2	0.67	401416750	17710	126.93	22500	22850	22500	29300	15800	22550	22666.11	1.23	5758	22950	22750	22550	22350	22150	22850	22450	756	6750	5000	16230	50	1	15129367	3434	8.32	0.81	12	0.12	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.79	N	286940	5000	756 억	186078	N	N	15	N	N
140	20241105	140947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	50	2	0.22	377249750	16641	119.26	22500	22850	22500	29300	15800	22550	22669.90	1.23	5263	22950	22750	22550	22350	22150	22850	22450	756	6750	5000	16230	50	1	15129367	3419	8.28	0.81	12	0.11	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.79	N	286940	5000	756 억	186078	N	N	15	N	N
141	20241105	130955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	200	2	0.89	320793800	14149	101.40	22500	22850	22500	29300	15800	22550	22672.55	1.23	5045	22950	22750	22550	22350	22150	22850	22450	756	6750	5000	16230	50	1	15129367	3442	8.34	0.81	12	0.09	2728.00	27924.00	53900	20240126	-57.79	21300	20240805	6.81	53900	-57.79	20240126	21300	6.81	20240805	53900	-57.79	20240126	21300	6.81	20240805	2.79	N	286940	5000	756 억	186078	N	N	15	N	N
142	20241105	120944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	200	2	0.89	280410900	12377	88.70	22500	22850	22500	29300	15800	22550	22655.81	1.23	4227	22950	22750	22550	22350	22150	22850	22450	756	6750	5000	16230	50	1	15129367	3442	8.34	0.81	12	0.08	2728.00	27924.00	53900	20240126	-57.79	21300	20240805	6.81	53900	-57.79	20240126	21300	6.81	20240805	53900	-57.79	20240126	21300	6.81	20240805	2.79	N	286940	5000	756 억	186078	N	N	15	N	N
143	20241105	110932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	150	2	0.67	173826800	7682	55.06	22500	22850	22500	29300	15800	22550	22627.82	1.23	2119	22950	22750	22550	22350	22150	22850	22450	756	6750	5000	16230	50	1	15129367	3434	8.32	0.81	12	0.05	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.79	N	286940	5000	756 억	186078	N	N	15	N	N
144	20241105	100941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	100	2	0.44	139720850	6175	44.26	22500	22850	22500	29300	15800	22550	22626.87	1.23	1564	22950	22750	22550	22350	22150	22850	22450	756	6750	5000	16230	50	1	15129367	3427	8.30	0.81	12	0.04	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.79	N	286940	5000	756 억	186078	N	N	15	N	N
145	20241105	090937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	50	2	0.22	48651800	2162	15.49	22500	22600	22500	29300	15800	22550	22503.12	1.23	44	22950	22750	22550	22350	22150	22850	22450	756	6750	5000	16230	50	1	15129367	3419	8.28	0.81	12	0.01	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.79	N	286940	5000	756 억	186078	N	N	15	N	N
146	20241104	160932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	50	2	0.22	314912700	13945	44.74	22500	22750	22350	29250	15750	22500	22582.48	1.22	1536	22833	22666	22483	22316	22133	22675	22325	756	6750	5000	16200	50	1	15129367	3412	8.27	0.81	12	0.09	2728.00	27924.00	53900	20240126	-58.16	21300	20240805	5.87	53900	-58.16	20240126	21300	5.87	20240805	53900	-58.16	20240126	21300	5.87	20240805	2.76	N	286940	5000	756 억	184029	N	N	15	N	N
147	20241104	150951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	150	2	0.67	265341900	11745	37.68	22500	22750	22350	29250	15750	22500	22591.90	1.22	1893	22833	22666	22483	22316	22133	22675	22325	756	6750	5000	16200	50	1	15129367	3427	8.30	0.81	12	0.08	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.76	N	286940	5000	756 억	184029	N	N	33	N	N
148	20241104	140933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	250	2	1.11	217570650	9633	30.91	22500	22750	22350	29250	15750	22500	22585.97	1.22	1371	22833	22666	22483	22316	22133	22675	22325	756	6750	5000	16200	50	1	15129367	3442	8.34	0.81	12	0.06	2728.00	27924.00	53900	20240126	-57.79	21300	20240805	6.81	53900	-57.79	20240126	21300	6.81	20240805	53900	-57.79	20240126	21300	6.81	20240805	2.76	N	286940	5000	756 억	184029	N	N	33	N	N
149	20241104	130905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	200	2	0.89	194381700	8611	27.63	22500	22750	22350	29250	15750	22500	22573.65	1.22	1017	22833	22666	22483	22316	22133	22675	22325	756	6750	5000	16200	50	1	15129367	3434	8.32	0.81	12	0.06	2728.00	27924.00	53900	20240126	-57.88	21300	20240805	6.57	53900	-57.88	20240126	21300	6.57	20240805	53900	-57.88	20240126	21300	6.57	20240805	2.76	N	286940	5000	756 억	184029	N	N	33	N	N
150	20241104	120920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	100	2	0.44	170876700	7575	24.30	22500	22700	22350	29250	15750	22500	22557.98	1.22	998	22833	22666	22483	22316	22133	22675	22325	756	6750	5000	16200	50	1	15129367	3419	8.28	0.81	12	0.05	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.76	N	286940	5000	756 억	184029	N	N	33	N	N
151	20241104	110913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	100	2	0.44	150888250	6690	21.47	22500	22700	22350	29250	15750	22500	22554.30	1.22	917	22833	22666	22483	22316	22133	22675	22325	756	6750	5000	16200	50	1	15129367	3419	8.28	0.81	12	0.04	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.76	N	286940	5000	756 억	184029	N	N	33	N	N
152	20241104	100903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	100	2	0.44	78117100	3474	11.15	22500	22600	22350	29250	15750	22500	22486.21	1.22	476	22833	22666	22483	22316	22133	22675	22325	756	6750	5000	16200	50	1	15129367	3419	8.28	0.81	12	0.02	2728.00	27924.00	53900	20240126	-58.07	21300	20240805	6.10	53900	-58.07	20240126	21300	6.10	20240805	53900	-58.07	20240126	21300	6.10	20240805	2.76	N	286940	5000	756 억	184029	N	N	33	N	N
153	20241104	090916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	50	2	0.22	17686050	786	2.52	22500	22600	22450	29250	15750	22500	22501.34	1.22	1	22833	22666	22483	22316	22133	22675	22325	756	6750	5000	16200	50	1	15129367	3412	8.27	0.81	12	0.01	2728.00	27924.00	53900	20240126	-58.16	21300	20240805	5.87	53900	-58.16	20240126	21300	5.87	20240805	53900	-58.16	20240126	21300	5.87	20240805	2.76	N	286940	5000	756 억	184029	N	N	33	N	N
154	20241101	160844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	-300	5	-1.32	691467100	30859	99.65	22500	22650	22300	29600	16000	22800	22407.29	1.26	-10806	23233	23016	22783	22566	22333	22900	22450	756	6800	5000	16410	50	1	15129367	3404	8.25	0.81	12	0.20	2728.00	27924.00	53900	20240126	-58.26	21300	20240805	5.63	53900	-58.26	20240126	21300	5.63	20240805	53900	-58.26	20240126	21300	5.63	20240805	2.74	N	286940	5000	756 억	190915	N	N	33	N	N
155	20241101	150903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-450	5	-1.97	656220950	29284	94.56	22500	22650	22300	29600	16000	22800	22408.86	1.26	-10555	23233	23016	22783	22566	22333	22900	22450	756	6800	5000	16410	50	1	15129367	3381	8.19	0.80	12	0.19	2728.00	27924.00	53900	20240126	-58.53	21300	20240805	4.93	53900	-58.53	20240126	21300	4.93	20240805	53900	-58.53	20240126	21300	4.93	20240805	2.74	N	286940	5000	756 억	190915	N	N	96	N	N
156	20241101	140830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	-500	5	-2.19	528695850	23574	76.12	22500	22650	22300	29600	16000	22800	22427.07	1.26	-9124	23233	23016	22783	22566	22333	22900	22450	756	6800	5000	16410	50	1	15129367	3374	8.17	0.80	12	0.16	2728.00	27924.00	53900	20240126	-58.63	21300	20240805	4.69	53900	-58.63	20240126	21300	4.69	20240805	53900	-58.63	20240126	21300	4.69	20240805	2.74	N	286940	5000	756 억	190915	N	N	96	N	N
157	20241101	131029	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-350	5	-1.54	440910900	19647	63.44	22500	22650	22300	29600	16000	22800	22441.64	1.26	-7654	23233	23016	22783	22566	22333	22900	22450	756	6800	5000	16410	50	1	15129367	3397	8.23	0.80	12	0.13	2728.00	27924.00	53900	20240126	-58.35	21300	20240805	5.40	53900	-58.35	20240126	21300	5.40	20240805	53900	-58.35	20240126	21300	5.40	20240805	2.74	N	286940	5000	756 억	190915	N	N	96	N	N
158	20241101	121029	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-400	5	-1.75	393457950	17530	56.61	22500	22650	22300	29600	16000	22800	22444.83	1.26	-6428	23233	23016	22783	22566	22333	22900	22450	756	6800	5000	16410	50	1	15129367	3389	8.21	0.80	12	0.12	2728.00	27924.00	53900	20240126	-58.44	21300	20240805	5.16	53900	-58.44	20240126	21300	5.16	20240805	53900	-58.44	20240126	21300	5.16	20240805	2.74	N	286940	5000	756 억	190915	N	N	96	N	N
159	20241101	111025	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-450	5	-1.97	336677950	14995	48.42	22500	22650	22300	29600	16000	22800	22452.68	1.26	-4742	23233	23016	22783	22566	22333	22900	22450	756	6800	5000	16410	50	1	15129367	3381	8.19	0.80	12	0.10	2728.00	27924.00	53900	20240126	-58.53	21300	20240805	4.93	53900	-58.53	20240126	21300	4.93	20240805	53900	-58.53	20240126	21300	4.93	20240805	2.74	N	286940	5000	756 억	190915	N	N	96	N	N
160	20241101	101026	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	-300	5	-1.32	128987350	5729	18.50	22500	22650	22400	29600	16000	22800	22514.81	1.26	-633	23233	23016	22783	22566	22333	22900	22450	756	6800	5000	16410	50	1	15129367	3404	8.25	0.81	12	0.04	2728.00	27924.00	53900	20240126	-58.26	21300	20240805	5.63	53900	-58.26	20240126	21300	5.63	20240805	53900	-58.26	20240126	21300	5.63	20240805	2.74	N	286940	5000	756 억	190915	N	N	96	N	N
161	20241101	091023	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-150	5	-0.66	9863550	437	1.41	22500	22650	22500	29600	16000	22800	22571.05	1.26	-178	23233	23016	22783	22566	22333	22900	22450	756	6800	5000	16410	50	1	15129367	3427	8.30	0.81	12	0.00	2728.00	27924.00	53900	20240126	-57.98	21300	20240805	6.34	53900	-57.98	20240126	21300	6.34	20240805	53900	-57.98	20240126	21300	6.34	20240805	2.74	N	286940	5000	756 억	190915	N	N	96	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History