KissMeData/036570/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

77 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160453	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	237500	5000	2	2.15	42016947000	178751	95.25	234500	238000	228500	302000	163000	232500	235055.36	35.40	-2660	-26621	242500	237500	229500	224500	216500	240000	227000	110	69500	500	172050	500	1	21954022	52141	24.58	1.35	12	0.81	9663.00	176065.00	286500	20231204	-17.10	156900	20240805	51.37	241000	-1.45	20240102	156900	51.37	20240805	286500	-17.10	20231204	156900	51.37	20240805	0.72	N	036570	500	109 억	7772404	N	N	2202	N	N
3	20241129	150501	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	237000	4500	2	1.94	37413186000	159347	84.91	234500	238000	228500	302000	163000	232500	234790.65	35.40	-2660	-27332	242500	237500	229500	224500	216500	240000	227000	110	69500	500	172050	500	1	21954022	52031	24.53	1.35	12	0.73	9663.00	176065.00	286500	20231204	-17.28	156900	20240805	51.05	241000	-1.66	20240102	156900	51.05	20240805	286500	-17.28	20231204	156900	51.05	20240805	0.72	N	036570	500	109 억	7772404	N	N	1014	N	N
4	20241129	140500	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	236000	3500	2	1.51	32299161000	137750	73.40	234500	238000	228500	302000	163000	232500	234476.67	35.40	-2660	-25798	242500	237500	229500	224500	216500	240000	227000	110	69500	500	172050	500	1	21954022	51811	24.42	1.34	12	0.63	9663.00	176065.00	286500	20231204	-17.63	156900	20240805	50.41	241000	-2.07	20240102	156900	50.41	20240805	286500	-17.63	20231204	156900	50.41	20240805	0.72	N	036570	500	109 억	7772404	N	N	1014	N	N
5	20241129	130500	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	236000	3500	2	1.51	27054900000	115591	61.60	234500	238000	228500	302000	163000	232500	234057.15	35.40	-2660	-21693	242500	237500	229500	224500	216500	240000	227000	110	69500	500	172050	500	1	21954022	51811	24.42	1.34	12	0.53	9663.00	176065.00	286500	20231204	-17.63	156900	20240805	50.41	241000	-2.07	20240102	156900	50.41	20240805	286500	-17.63	20231204	156900	50.41	20240805	0.72	N	036570	500	109 억	7772404	N	N	1014	N	N
6	20241129	120503	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	236000	3500	2	1.51	20986219500	89955	47.94	234500	236500	228500	302000	163000	232500	233296.87	35.40	-2660	-19321	242500	237500	229500	224500	216500	240000	227000	110	69500	500	172050	500	1	21954022	51811	24.42	1.34	12	0.41	9663.00	176065.00	286500	20231204	-17.63	156900	20240805	50.41	241000	-2.07	20240102	156900	50.41	20240805	286500	-17.63	20231204	156900	50.41	20240805	0.72	N	036570	500	109 억	7772404	N	N	1014	N	N
7	20241129	110502	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	235000	2500	2	1.08	17061204000	73260	39.04	234500	236500	228500	302000	163000	232500	232885.67	35.40	-2660	-16252	242500	237500	229500	224500	216500	240000	227000	110	69500	500	172050	500	1	21954022	51592	24.32	1.33	12	0.33	9663.00	176065.00	286500	20231204	-17.98	156900	20240805	49.78	241000	-2.49	20240102	156900	49.78	20240805	286500	-17.98	20231204	156900	49.78	20240805	0.72	N	036570	500	109 억	7772404	N	N	1014	N	N
8	20241129	100500	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	231000	-1500	5	-0.65	7933408500	34384	18.32	234500	235000	228500	302000	163000	232500	230729.66	35.40	-2660	-11652	242500	237500	229500	224500	216500	240000	227000	110	69500	500	172050	500	1	21954022	50714	23.91	1.31	12	0.16	9663.00	176065.00	286500	20231204	-19.37	156900	20240805	47.23	241000	-4.15	20240102	156900	47.23	20240805	286500	-19.37	20231204	156900	47.23	20240805	0.72	N	036570	500	109 억	7772404	N	N	1014	N	N
9	20241129	090500	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	231000	-1500	5	-0.65	1176524500	5076	2.70	234500	235000	229500	302000	163000	232500	231781.82	35.40	-2660	-3002	242500	237500	229500	224500	216500	240000	227000	110	69500	500	172050	500	1	21954022	50714	23.91	1.31	12	0.02	9663.00	176065.00	286500	20231204	-19.37	156900	20240805	47.23	241000	-4.15	20240102	156900	47.23	20240805	286500	-19.37	20231204	156900	47.23	20240805	0.72	N	036570	500	109 억	7772404	N	N	1014	N	N
10	20241128	160456	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	232500	9000	2	4.03	43365188500	187438	147.61	224000	234500	221500	290500	156500	223500	231356.48	35.21	0	-8791	234833	229166	219833	214166	204833	232000	217000	110	67000	500	165390	500	1	21954022	51043	24.06	1.32	12	0.85	9663.00	176065.00	286500	20231204	-18.85	156900	20240805	48.18	241000	-3.53	20240102	156900	48.18	20240805	286500	-18.85	20231204	156900	48.18	20240805	0.70	N	036570	500	109 억	7731018	N	N	1014	N	N
11	20241128	150504	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	231500	8000	2	3.58	41108828000	177717	139.96	224000	234500	221500	290500	156500	223500	231316.28	35.21	0	-11204	234833	229166	219833	214166	204833	232000	217000	110	67000	500	165390	500	1	21954022	50824	23.96	1.31	12	0.81	9663.00	176065.00	286500	20231204	-19.20	156900	20240805	47.55	241000	-3.94	20240102	156900	47.55	20240805	286500	-19.20	20231204	156900	47.55	20240805	0.70	N	036570	500	109 억	7731018	N	N	516	N	N
12	20241128	140504	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	232500	9000	2	4.03	34838528500	150822	118.78	224000	234500	221500	290500	156500	223500	230991.08	35.21	0	-9241	234833	229166	219833	214166	204833	232000	217000	110	67000	500	165390	500	1	21954022	51043	24.06	1.32	12	0.69	9663.00	176065.00	286500	20231204	-18.85	156900	20240805	48.18	241000	-3.53	20240102	156900	48.18	20240805	286500	-18.85	20231204	156900	48.18	20240805	0.70	N	036570	500	109 억	7731018	N	N	516	N	N
13	20241128	130501	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	232000	8500	2	3.80	32159861500	139284	109.69	224000	234500	221500	290500	156500	223500	230894.21	35.21	0	-9689	234833	229166	219833	214166	204833	232000	217000	110	67000	500	165390	500	1	21954022	50933	24.01	1.32	12	0.63	9663.00	176065.00	286500	20231204	-19.02	156900	20240805	47.86	241000	-3.73	20240102	156900	47.86	20240805	286500	-19.02	20231204	156900	47.86	20240805	0.70	N	036570	500	109 억	7731018	N	N	516	N	N
14	20241128	120505	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	232000	8500	2	3.80	29838650500	129272	101.81	224000	234500	221500	290500	156500	223500	230820.73	35.21	0	-9378	234833	229166	219833	214166	204833	232000	217000	110	67000	500	165390	500	1	21954022	50933	24.01	1.32	12	0.59	9663.00	176065.00	286500	20231204	-19.02	156900	20240805	47.86	241000	-3.73	20240102	156900	47.86	20240805	286500	-19.02	20231204	156900	47.86	20240805	0.70	N	036570	500	109 억	7731018	N	N	516	N	N
15	20241128	110506	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	232500	9000	2	4.03	26633502000	115423	90.90	224000	234500	221500	290500	156500	223500	230746.98	35.21	0	-8831	234833	229166	219833	214166	204833	232000	217000	110	67000	500	165390	500	1	21954022	51043	24.06	1.32	12	0.53	9663.00	176065.00	286500	20231204	-18.85	156900	20240805	48.18	241000	-3.53	20240102	156900	48.18	20240805	286500	-18.85	20231204	156900	48.18	20240805	0.70	N	036570	500	109 억	7731018	N	N	516	N	N
16	20241128	100504	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	233500	10000	2	4.47	20609338500	89565	70.53	224000	234500	221500	290500	156500	223500	230104.90	35.21	0	-7266	234833	229166	219833	214166	204833	232000	217000	110	67000	500	165390	500	1	21954022	51263	24.16	1.33	12	0.41	9663.00	176065.00	286500	20231204	-18.50	156900	20240805	48.82	241000	-3.11	20240102	156900	48.82	20240805	286500	-18.50	20231204	156900	48.82	20240805	0.70	N	036570	500	109 억	7731018	N	N	516	N	N
17	20241128	090502	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	223000	-500	5	-0.22	811631000	3634	2.86	224000	224500	222000	290500	156500	223500	223343.66	35.21	0	-464	234833	229166	219833	214166	204833	232000	217000	110	67000	500	165390	500	1	21954022	48957	23.08	1.27	12	0.02	9663.00	176065.00	286500	20231204	-22.16	156900	20240805	42.13	241000	-7.47	20240102	156900	42.13	20240805	286500	-22.16	20231204	156900	42.13	20240805	0.70	N	036570	500	109 억	7731018	N	N	516	N	N
18	20241127	160451	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	223500	11500	2	5.42	28034668000	126621	173.67	212000	225500	210500	275500	148500	212000	221404.80	35.06	0	20411	221666	216832	213666	208832	205666	215250	207250	110	63500	500	156880	500	1	21954022	49067	23.13	1.27	12	0.58	9663.00	176065.00	286500	20231204	-21.99	156900	20240805	42.45	241000	-7.26	20240102	156900	42.45	20240805	286500	-21.99	20231204	156900	42.45	20240805	0.70	N	036570	500	109 억	7696976	N	N	516	N	N
19	20241127	150459	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	223000	11000	2	5.19	25903541000	117085	160.59	212000	225500	210500	275500	148500	212000	221238.79	35.06	0	18902	221666	216832	213666	208832	205666	215250	207250	110	63500	500	156880	500	1	21954022	48957	23.08	1.27	12	0.53	9663.00	176065.00	286500	20231204	-22.16	156900	20240805	42.13	241000	-7.47	20240102	156900	42.13	20240805	286500	-22.16	20231204	156900	42.13	20240805	0.70	N	036570	500	109 억	7696976	N	N	172	N	N
20	20241127	140459	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	221500	9500	2	4.48	21528048000	97370	133.55	212000	225500	210500	275500	148500	212000	221097.34	35.06	0	15687	221666	216832	213666	208832	205666	215250	207250	110	63500	500	156880	500	1	21954022	48628	22.92	1.26	12	0.44	9663.00	176065.00	286500	20231204	-22.69	156900	20240805	41.17	241000	-8.09	20240102	156900	41.17	20240805	286500	-22.69	20231204	156900	41.17	20240805	0.70	N	036570	500	109 억	7696976	N	N	172	N	N
21	20241127	130455	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	222500	10500	2	4.95	19032600000	86121	118.12	212000	225500	210500	275500	148500	212000	221000.66	35.06	0	14003	221666	216832	213666	208832	205666	215250	207250	110	63500	500	156880	500	1	21954022	48848	23.03	1.26	12	0.39	9663.00	176065.00	286500	20231204	-22.34	156900	20240805	41.81	241000	-7.68	20240102	156900	41.81	20240805	286500	-22.34	20231204	156900	41.81	20240805	0.70	N	036570	500	109 억	7696976	N	N	172	N	N
22	20241127	120500	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	223000	11000	2	5.19	17256924000	78142	107.17	212000	225500	210500	275500	148500	212000	220843.06	35.06	0	11666	221666	216832	213666	208832	205666	215250	207250	110	63500	500	156880	500	1	21954022	48957	23.08	1.27	12	0.36	9663.00	176065.00	286500	20231204	-22.16	156900	20240805	42.13	241000	-7.47	20240102	156900	42.13	20240805	286500	-22.16	20231204	156900	42.13	20240805	0.70	N	036570	500	109 억	7696976	N	N	172	N	N
23	20241127	110459	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	224500	12500	2	5.90	14494397500	65749	90.18	212000	225500	210500	275500	148500	212000	220453.29	35.06	0	10892	221666	216832	213666	208832	205666	215250	207250	110	63500	500	156880	500	1	21954022	49287	23.23	1.28	12	0.30	9663.00	176065.00	286500	20231204	-21.64	156900	20240805	43.08	241000	-6.85	20240102	156900	43.08	20240805	286500	-21.64	20231204	156900	43.08	20240805	0.70	N	036570	500	109 억	7696976	N	N	172	N	N
24	20241127	100458	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	220000	8000	2	3.77	6062409500	27925	38.30	212000	221000	210500	275500	148500	212000	217100.15	35.06	0	6096	221666	216832	213666	208832	205666	215250	207250	110	63500	500	156880	500	1	21954022	48299	22.77	1.25	12	0.13	9663.00	176065.00	286500	20231204	-23.21	156900	20240805	40.22	241000	-8.71	20240102	156900	40.22	20240805	286500	-23.21	20231204	156900	40.22	20240805	0.70	N	036570	500	109 억	7696976	N	N	172	N	N
25	20241127	090455	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213500	1500	2	0.71	411465500	1937	2.66	212000	214000	210500	275500	148500	212000	212428.98	35.06	0	177	221666	216832	213666	208832	205666	215250	207250	110	63500	500	156880	500	1	21954022	46872	22.09	1.21	12	0.01	9663.00	176065.00	286500	20231204	-25.48	156900	20240805	36.07	241000	-11.41	20240102	156900	36.07	20240805	286500	-25.48	20231204	156900	36.07	20240805	0.70	N	036570	500	109 억	7696976	N	N	172	N	N
26	20241126	160455	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212000	-7000	5	-3.20	15402156000	72571	60.80	217000	218500	210500	284500	153500	219000	212234.18	35.02	0	-6774	223666	221332	217166	214832	210666	222500	216000	110	65500	500	162060	500	1	21954022	46543	21.94	1.20	12	0.33	9663.00	176065.00	286500	20231204	-26.00	156900	20240805	35.12	241000	-12.03	20240102	156900	35.12	20240805	286500	-26.00	20231204	156900	35.12	20240805	0.73	N	036570	500	109 억	7687882	N	N	172	N	N
27	20241126	150456	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212500	-6500	5	-2.97	14259641500	67191	56.29	217000	218500	210500	284500	153500	219000	212223.65	35.02	0	-6828	223666	221332	217166	214832	210666	222500	216000	110	65500	500	162060	500	1	21954022	46652	21.99	1.21	12	0.31	9663.00	176065.00	286500	20231204	-25.83	156900	20240805	35.44	241000	-11.83	20240102	156900	35.44	20240805	286500	-25.83	20231204	156900	35.44	20240805	0.73	N	036570	500	109 억	7687882	N	N	780	N	N
28	20241126	140455	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211500	-7500	5	-3.42	12145513500	57196	47.92	217000	218500	210500	284500	153500	219000	212346.91	35.02	0	-7637	223666	221332	217166	214832	210666	222500	216000	110	65500	500	162060	500	1	21954022	46433	21.89	1.20	12	0.26	9663.00	176065.00	286500	20231204	-26.18	156900	20240805	34.80	241000	-12.24	20240102	156900	34.80	20240805	286500	-26.18	20231204	156900	34.80	20240805	0.73	N	036570	500	109 억	7687882	N	N	780	N	N
29	20241126	130453	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212000	-7000	5	-3.20	10075112000	47406	39.71	217000	218500	210500	284500	153500	219000	212525.74	35.02	0	-7077	223666	221332	217166	214832	210666	222500	216000	110	65500	500	162060	500	1	21954022	46543	21.94	1.20	12	0.22	9663.00	176065.00	286500	20231204	-26.00	156900	20240805	35.12	241000	-12.03	20240102	156900	35.12	20240805	286500	-26.00	20231204	156900	35.12	20240805	0.73	N	036570	500	109 억	7687882	N	N	780	N	N
30	20241126	120458	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	-8000	5	-3.65	7736143500	36327	30.43	217000	218500	211000	284500	153500	219000	212955.51	35.02	0	-8300	223666	221332	217166	214832	210666	222500	216000	110	65500	500	162060	500	1	21954022	46323	21.84	1.20	12	0.17	9663.00	176065.00	286500	20231204	-26.35	156900	20240805	34.48	241000	-12.45	20240102	156900	34.48	20240805	286500	-26.35	20231204	156900	34.48	20240805	0.73	N	036570	500	109 억	7687882	N	N	780	N	N
31	20241126	110502	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	-6000	5	-2.74	6042120000	28324	23.73	217000	218500	211000	284500	153500	219000	213317.95	35.02	0	-8162	223666	221332	217166	214832	210666	222500	216000	110	65500	500	162060	500	1	21954022	46762	22.04	1.21	12	0.13	9663.00	176065.00	286500	20231204	-25.65	156900	20240805	35.76	241000	-11.62	20240102	156900	35.76	20240805	286500	-25.65	20231204	156900	35.76	20240805	0.73	N	036570	500	109 억	7687882	N	N	780	N	N
32	20241126	100500	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212000	-7000	5	-3.20	3644301000	16999	14.24	217000	218500	212000	284500	153500	219000	214378.36	35.02	0	-7270	223666	221332	217166	214832	210666	222500	216000	110	65500	500	162060	500	1	21954022	46543	21.94	1.20	12	0.08	9663.00	176065.00	286500	20231204	-26.00	156900	20240805	35.12	241000	-12.03	20240102	156900	35.12	20240805	286500	-26.00	20231204	156900	35.12	20240805	0.73	N	036570	500	109 억	7687882	N	N	780	N	N
33	20241126	090455	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	-4000	5	-1.83	606129000	2799	2.34	217000	218500	215000	284500	153500	219000	216536.14	35.02	0	-1313	223666	221332	217166	214832	210666	222500	216000	110	65500	500	162060	500	1	21954022	47201	22.25	1.22	12	0.01	9663.00	176065.00	286500	20231204	-24.96	156900	20240805	37.03	241000	-10.79	20240102	156900	37.03	20240805	286500	-24.96	20231204	156900	37.03	20240805	0.73	N	036570	500	109 억	7687882	N	N	780	N	N
34	20241125	160446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	219000	2500	2	1.15	22153104500	101865	164.30	217000	219500	213000	281000	152000	216500	217474.92	35.01	0	4807	224166	220332	216166	212332	208166	222250	214250	110	64500	500	160210	500	1	21954022	48079	22.66	1.24	12	0.46	9663.00	176065.00	286500	20231204	-23.56	156900	20240805	39.58	241000	-9.13	20240102	156900	39.58	20240805	286500	-23.56	20231204	156900	39.58	20240805	0.73	N	036570	500	109 억	7685536	N	N	780	N	N
35	20241125	150454	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218000	1500	2	0.69	14328193000	66105	106.62	217000	219500	213000	281000	152000	216500	216749.06	35.01	0	3872	224166	220332	216166	212332	208166	222250	214250	110	64500	500	160210	500	1	21954022	47860	22.56	1.24	12	0.30	9663.00	176065.00	286500	20231204	-23.91	156900	20240805	38.94	241000	-9.54	20240102	156900	38.94	20240805	286500	-23.91	20231204	156900	38.94	20240805	0.73	N	036570	500	109 억	7685536	N	N	338	N	N
36	20241125	140454	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	219000	2500	2	1.15	11138601500	51495	83.06	217000	219500	213000	281000	152000	216500	216304.47	35.01	0	257	224166	220332	216166	212332	208166	222250	214250	110	64500	500	160210	500	1	21954022	48079	22.66	1.24	12	0.23	9663.00	176065.00	286500	20231204	-23.56	156900	20240805	39.58	241000	-9.13	20240102	156900	39.58	20240805	286500	-23.56	20231204	156900	39.58	20240805	0.73	N	036570	500	109 억	7685536	N	N	338	N	N
37	20241125	130449	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	500	2	0.23	8486395000	39334	63.44	217000	218500	213000	281000	152000	216500	215751.86	35.01	0	-3272	224166	220332	216166	212332	208166	222250	214250	110	64500	500	160210	500	1	21954022	47640	22.46	1.23	12	0.18	9663.00	176065.00	286500	20231204	-24.26	156900	20240805	38.30	241000	-9.96	20240102	156900	38.30	20240805	286500	-24.26	20231204	156900	38.30	20240805	0.73	N	036570	500	109 억	7685536	N	N	338	N	N
38	20241125	120455	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	0	3	0.00	6100425500	28367	45.75	217000	218000	213000	281000	152000	216500	215052.84	35.01	0	-5311	224166	220332	216166	212332	208166	222250	214250	110	64500	500	160210	500	1	21954022	47530	22.41	1.23	12	0.13	9663.00	176065.00	286500	20231204	-24.43	156900	20240805	37.99	241000	-10.17	20240102	156900	37.99	20240805	286500	-24.43	20231204	156900	37.99	20240805	0.73	N	036570	500	109 억	7685536	N	N	338	N	N
39	20241125	110452	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	-1500	5	-0.69	4802747000	22364	36.07	217000	218000	213000	281000	152000	216500	214752.32	35.01	0	-6312	224166	220332	216166	212332	208166	222250	214250	110	64500	500	160210	500	1	21954022	47201	22.25	1.22	12	0.10	9663.00	176065.00	286500	20231204	-24.96	156900	20240805	37.03	241000	-10.79	20240102	156900	37.03	20240805	286500	-24.96	20231204	156900	37.03	20240805	0.73	N	036570	500	109 억	7685536	N	N	338	N	N
40	20241125	100446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	-3500	5	-1.62	3064087000	14263	23.01	217000	218000	213000	281000	152000	216500	214825.91	35.01	0	-6800	224166	220332	216166	212332	208166	222250	214250	110	64500	500	160210	500	1	21954022	46762	22.04	1.21	12	0.06	9663.00	176065.00	286500	20231204	-25.65	156900	20240805	35.76	241000	-11.62	20240102	156900	35.76	20240805	286500	-25.65	20231204	156900	35.76	20240805	0.73	N	036570	500	109 억	7685536	N	N	338	N	N
41	20241125	090448	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	-500	5	-0.23	450647000	2079	3.35	217000	218000	215500	281000	152000	216500	216763.32	35.01	0	-192	224166	220332	216166	212332	208166	222250	214250	110	64500	500	160210	500	1	21954022	47421	22.35	1.23	12	0.01	9663.00	176065.00	286500	20231204	-24.61	156900	20240805	37.67	241000	-10.37	20240102	156900	37.67	20240805	286500	-24.61	20231204	156900	37.67	20240805	0.73	N	036570	500	109 억	7685536	N	N	338	N	N
42	20241122	160427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	3500	2	1.64	13356800500	61796	108.49	215500	220000	212000	276500	149500	213000	216142.64	34.95	-1900	10567	220333	216666	212833	209166	205333	214750	207250	110	63500	500	157620	500	1	21954022	47530	22.41	1.23	12	0.28	9663.00	176065.00	286500	20231204	-24.43	156900	20240805	37.99	241000	-10.17	20240102	156900	37.99	20240805	286500	-24.43	20231204	156900	37.99	20240805	0.73	N	036570	500	109 억	7672622	N	N	267	N	N
43	20241122	150428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	3000	2	1.41	12342158500	57106	100.25	215500	220000	212000	276500	149500	213000	216127.18	34.95	-1900	9419	220333	216666	212833	209166	205333	214750	207250	110	63500	500	157620	500	1	21954022	47421	22.35	1.23	12	0.26	9663.00	176065.00	286500	20231204	-24.61	156900	20240805	37.67	241000	-10.37	20240102	156900	37.67	20240805	286500	-24.61	20231204	156900	37.67	20240805	0.73	N	036570	500	109 억	7672622	N	N	149	N	N
44	20241122	140431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217500	4500	2	2.11	10492135000	48541	85.22	215500	220000	212000	276500	149500	213000	216149.96	34.95	-1900	10417	220333	216666	212833	209166	205333	214750	207250	110	63500	500	157620	500	1	21954022	47750	22.51	1.24	12	0.22	9663.00	176065.00	286500	20231204	-24.08	156900	20240805	38.62	241000	-9.75	20240102	156900	38.62	20240805	286500	-24.08	20231204	156900	38.62	20240805	0.73	N	036570	500	109 억	7672622	N	N	149	N	N
45	20241122	130431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	219500	6500	2	3.05	9137770500	42328	74.31	215500	220000	212000	276500	149500	213000	215880.04	34.95	-1900	11212	220333	216666	212833	209166	205333	214750	207250	110	63500	500	157620	500	1	21954022	48189	22.72	1.25	12	0.19	9663.00	176065.00	286500	20231204	-23.39	156900	20240805	39.90	241000	-8.92	20240102	156900	39.90	20240805	286500	-23.39	20231204	156900	39.90	20240805	0.73	N	036570	500	109 억	7672622	N	N	149	N	N
46	20241122	120431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217500	4500	2	2.11	6593232500	30655	53.82	215500	218000	212000	276500	149500	213000	215078.54	34.95	-1900	6006	220333	216666	212833	209166	205333	214750	207250	110	63500	500	157620	500	1	21954022	47750	22.51	1.24	12	0.14	9663.00	176065.00	286500	20231204	-24.08	156900	20240805	38.62	241000	-9.75	20240102	156900	38.62	20240805	286500	-24.08	20231204	156900	38.62	20240805	0.73	N	036570	500	109 억	7672622	N	N	149	N	N
47	20241122	110429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	2500	2	1.17	3939705500	18396	32.30	215500	217000	212000	276500	149500	213000	214160.99	34.95	-1900	2495	220333	216666	212833	209166	205333	214750	207250	110	63500	500	157620	500	1	21954022	47311	22.30	1.22	12	0.08	9663.00	176065.00	286500	20231204	-24.78	156900	20240805	37.35	241000	-10.58	20240102	156900	37.35	20240805	286500	-24.78	20231204	156900	37.35	20240805	0.73	N	036570	500	109 억	7672622	N	N	149	N	N
48	20241122	100435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	1000	2	0.47	2945866500	13768	24.17	215500	217000	212000	276500	149500	213000	213964.74	34.95	-1900	1575	220333	216666	212833	209166	205333	214750	207250	110	63500	500	157620	500	1	21954022	46982	22.15	1.22	12	0.06	9663.00	176065.00	286500	20231204	-25.31	156900	20240805	36.39	241000	-11.20	20240102	156900	36.39	20240805	286500	-25.31	20231204	156900	36.39	20240805	0.73	N	036570	500	109 억	7672622	N	N	149	N	N
49	20241122	090431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	2500	2	1.17	419497500	1943	3.41	215500	217000	214500	276500	149500	213000	215901.96	34.95	-1900	682	220333	216666	212833	209166	205333	214750	207250	110	63500	500	157620	500	1	21954022	47311	22.30	1.22	12	0.01	9663.00	176065.00	286500	20231204	-24.78	156900	20240805	37.35	241000	-10.58	20240102	156900	37.35	20240805	286500	-24.78	20231204	156900	37.35	20240805	0.73	N	036570	500	109 억	7672622	N	N	149	N	N
50	20241121	160429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	-2000	5	-0.93	12116533500	56733	78.63	216000	216500	209000	279500	150500	215000	213570.07	34.96	0	-3353	224666	219832	213166	208332	201666	222250	210750	110	64500	500	159100	500	1	21954022	46762	22.04	1.21	12	0.26	9663.00	176065.00	286500	20231204	-25.65	156900	20240805	35.76	241000	-11.62	20240102	156900	35.76	20240805	286500	-25.65	20231204	156900	35.76	20240805	0.73	N	036570	500	109 억	7674193	N	N	149	N	N
51	20241121	150437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214500	-500	5	-0.23	10802444500	50580	70.10	216000	216500	209000	279500	150500	215000	213569.37	34.96	0	-2273	224666	219832	213166	208332	201666	222250	210750	110	64500	500	159100	500	1	21954022	47091	22.20	1.22	12	0.23	9663.00	176065.00	286500	20231204	-25.13	156900	20240805	36.71	241000	-11.00	20240102	156900	36.71	20240805	286500	-25.13	20231204	156900	36.71	20240805	0.73	N	036570	500	109 억	7674193	N	N	148	N	N
52	20241121	140436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	500	2	0.23	8808360500	41300	57.24	216000	216500	209000	279500	150500	215000	213274.40	34.96	0	-208	224666	219832	213166	208332	201666	222250	210750	110	64500	500	159100	500	1	21954022	47311	22.30	1.22	12	0.19	9663.00	176065.00	286500	20231204	-24.78	156900	20240805	37.35	241000	-10.58	20240102	156900	37.35	20240805	286500	-24.78	20231204	156900	37.35	20240805	0.73	N	036570	500	109 억	7674193	N	N	148	N	N
53	20241121	130432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	-1000	5	-0.47	7301841000	34264	47.49	216000	216500	209000	279500	150500	215000	213101.23	34.96	0	975	224666	219832	213166	208332	201666	222250	210750	110	64500	500	159100	500	1	21954022	46982	22.15	1.22	12	0.16	9663.00	176065.00	286500	20231204	-25.31	156900	20240805	36.39	241000	-11.20	20240102	156900	36.39	20240805	286500	-25.31	20231204	156900	36.39	20240805	0.73	N	036570	500	109 억	7674193	N	N	148	N	N
54	20241121	120432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213500	-1500	5	-0.70	6403352500	30058	41.66	216000	216500	209000	279500	150500	215000	213028.37	34.96	0	1656	224666	219832	213166	208332	201666	222250	210750	110	64500	500	159100	500	1	21954022	46872	22.09	1.21	12	0.14	9663.00	176065.00	286500	20231204	-25.48	156900	20240805	36.07	241000	-11.41	20240102	156900	36.07	20240805	286500	-25.48	20231204	156900	36.07	20240805	0.73	N	036570	500	109 억	7674193	N	N	148	N	N
55	20241121	110431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213500	-1500	5	-0.70	5478800000	25730	35.66	216000	216500	209000	279500	150500	215000	212928.36	34.96	0	1436	224666	219832	213166	208332	201666	222250	210750	110	64500	500	159100	500	1	21954022	46872	22.09	1.21	12	0.12	9663.00	176065.00	286500	20231204	-25.48	156900	20240805	36.07	241000	-11.41	20240102	156900	36.07	20240805	286500	-25.48	20231204	156900	36.07	20240805	0.73	N	036570	500	109 억	7674193	N	N	148	N	N
56	20241121	100436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	-1000	5	-0.47	4132432000	19416	26.91	216000	216500	209000	279500	150500	215000	212828.15	34.96	0	3075	224666	219832	213166	208332	201666	222250	210750	110	64500	500	159100	500	1	21954022	46982	22.15	1.22	12	0.09	9663.00	176065.00	286500	20231204	-25.31	156900	20240805	36.39	241000	-11.20	20240102	156900	36.39	20240805	286500	-25.31	20231204	156900	36.39	20240805	0.73	N	036570	500	109 억	7674193	N	N	148	N	N
57	20241121	090434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214500	-500	5	-0.23	537144000	2497	3.46	216000	216500	213500	279500	150500	215000	215119.27	34.96	0	-36	224666	219832	213166	208332	201666	222250	210750	110	64500	500	159100	500	1	21954022	47091	22.20	1.22	12	0.01	9663.00	176065.00	286500	20231204	-25.13	156900	20240805	36.71	241000	-11.00	20240102	156900	36.71	20240805	286500	-25.13	20231204	156900	36.71	20240805	0.73	N	036570	500	109 억	7674193	N	N	148	N	N
58	20241120	160430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	7000	2	3.37	15380425000	71971	78.66	206500	218000	206500	270000	146000	208000	213701.24	34.95	0	5580	219333	213666	208333	202666	197333	216500	205500	110	62000	500	153920	500	1	21954022	47201	22.25	1.22	12	0.33	9663.00	176065.00	286500	20231204	-24.96	156900	20240805	37.03	241000	-10.79	20240102	156900	37.03	20240805	286500	-24.96	20231204	156900	37.03	20240805	0.72	N	036570	500	109 억	7672487	N	N	148	N	N
59	20241120	150438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	8000	2	3.85	14123083500	66130	72.28	206500	218000	206500	270000	146000	208000	213565.54	34.95	0	6165	219333	213666	208333	202666	197333	216500	205500	110	62000	500	153920	500	1	21954022	47421	22.35	1.23	12	0.30	9663.00	176065.00	286500	20231204	-24.61	156900	20240805	37.67	241000	-10.37	20240102	156900	37.67	20240805	286500	-24.61	20231204	156900	37.67	20240805	0.72	N	036570	500	109 억	7672487	N	N	42	N	N
60	20241120	140437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	7500	2	3.61	12000653000	56285	61.52	206500	218000	206500	270000	146000	208000	213212.37	34.95	0	7635	219333	213666	208333	202666	197333	216500	205500	110	62000	500	153920	500	1	21954022	47311	22.30	1.22	12	0.26	9663.00	176065.00	286500	20231204	-24.78	156900	20240805	37.35	241000	-10.58	20240102	156900	37.35	20240805	286500	-24.78	20231204	156900	37.35	20240805	0.72	N	036570	500	109 억	7672487	N	N	42	N	N
61	20241120	130438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218000	10000	2	4.81	10047448000	47242	51.63	206500	218000	206500	270000	146000	208000	212680.51	34.95	0	5803	219333	213666	208333	202666	197333	216500	205500	110	62000	500	153920	500	1	21954022	47860	22.56	1.24	12	0.22	9663.00	176065.00	286500	20231204	-23.91	156900	20240805	38.94	241000	-9.54	20240102	156900	38.94	20240805	286500	-23.91	20231204	156900	38.94	20240805	0.72	N	036570	500	109 억	7672487	N	N	42	N	N
62	20241120	120438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	7500	2	3.61	7563870000	35760	39.08	206500	215500	206500	270000	146000	208000	211517.72	34.95	0	4966	219333	213666	208333	202666	197333	216500	205500	110	62000	500	153920	500	1	21954022	47311	22.30	1.22	12	0.16	9663.00	176065.00	286500	20231204	-24.78	156900	20240805	37.35	241000	-10.58	20240102	156900	37.35	20240805	286500	-24.78	20231204	156900	37.35	20240805	0.72	N	036570	500	109 억	7672487	N	N	42	N	N
63	20241120	110437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212000	4000	2	1.92	5204788500	24704	27.00	206500	212500	206500	270000	146000	208000	210686.17	34.95	0	2397	219333	213666	208333	202666	197333	216500	205500	110	62000	500	153920	500	1	21954022	46543	21.94	1.20	12	0.11	9663.00	176065.00	286500	20231204	-26.00	156900	20240805	35.12	241000	-12.03	20240102	156900	35.12	20240805	286500	-26.00	20231204	156900	35.12	20240805	0.72	N	036570	500	109 억	7672487	N	N	42	N	N
64	20241120	100436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	3000	2	1.44	3807069500	18096	19.78	206500	212500	206500	270000	146000	208000	210381.96	34.95	0	2176	219333	213666	208333	202666	197333	216500	205500	110	62000	500	153920	500	1	21954022	46323	21.84	1.20	12	0.08	9663.00	176065.00	286500	20231204	-26.35	156900	20240805	34.48	241000	-12.45	20240102	156900	34.48	20240805	286500	-26.35	20231204	156900	34.48	20240805	0.72	N	036570	500	109 억	7672487	N	N	42	N	N
65	20241120	090436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210000	2000	2	0.96	436707000	2101	2.30	206500	210000	206500	270000	146000	208000	207856.67	34.95	0	291	219333	213666	208333	202666	197333	216500	205500	110	62000	500	153920	500	1	21954022	46103	21.73	1.19	12	0.01	9663.00	176065.00	286500	20231204	-26.70	156900	20240805	33.84	241000	-12.86	20240102	156900	33.84	20240805	286500	-26.70	20231204	156900	33.84	20240805	0.72	N	036570	500	109 억	7672487	N	N	42	N	N
66	20241119	160416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	2500	2	1.22	19072556500	91177	140.47	203500	214000	203000	267000	144000	205500	209183.34	34.95	0	-7357	211833	208666	204333	201166	196833	210250	202750	110	61500	500	152070	500	1	21954022	45664	21.53	1.18	12	0.42	9663.00	176065.00	286500	20231204	-27.40	156900	20240805	32.57	241000	-13.69	20240102	156900	32.57	20240805	286500	-27.40	20231204	156900	32.57	20240805	0.73	N	036570	500	109 억	7673148	N	N	42	N	N
67	20241119	150421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	3000	2	1.46	17556802500	83915	129.28	203500	214000	203000	267000	144000	205500	209222.24	34.95	0	-5279	211833	208666	204333	201166	196833	210250	202750	110	61500	500	152070	500	1	21954022	45774	21.58	1.18	12	0.38	9663.00	176065.00	286500	20231204	-27.23	156900	20240805	32.89	241000	-13.49	20240102	156900	32.89	20240805	286500	-27.23	20231204	156900	32.89	20240805	0.73	N	036570	500	109 억	7673148	N	N	394	N	N
68	20241119	140419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206500	1000	2	0.49	13719666000	65342	100.67	203500	214000	203000	267000	144000	205500	209968.54	34.95	0	-4006	211833	208666	204333	201166	196833	210250	202750	110	61500	500	152070	500	1	21954022	45335	21.37	1.17	12	0.30	9663.00	176065.00	286500	20231204	-27.92	156900	20240805	31.61	241000	-14.32	20240102	156900	31.61	20240805	286500	-27.92	20231204	156900	31.61	20240805	0.73	N	036570	500	109 억	7673148	N	N	394	N	N
69	20241119	130421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209500	4000	2	1.95	11785405000	56039	86.34	203500	214000	203000	267000	144000	205500	210309.08	34.95	0	-1387	211833	208666	204333	201166	196833	210250	202750	110	61500	500	152070	500	1	21954022	45994	21.68	1.19	12	0.26	9663.00	176065.00	286500	20231204	-26.88	156900	20240805	33.52	241000	-13.07	20240102	156900	33.52	20240805	286500	-26.88	20231204	156900	33.52	20240805	0.73	N	036570	500	109 억	7673148	N	N	394	N	N
70	20241119	120418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209000	3500	2	1.70	10912663000	51861	79.90	203500	214000	203000	267000	144000	205500	210423.46	34.95	0	-405	211833	208666	204333	201166	196833	210250	202750	110	61500	500	152070	500	1	21954022	45884	21.63	1.19	12	0.24	9663.00	176065.00	286500	20231204	-27.05	156900	20240805	33.21	241000	-13.28	20240102	156900	33.21	20240805	286500	-27.05	20231204	156900	33.21	20240805	0.73	N	036570	500	109 억	7673148	N	N	394	N	N
71	20241119	110421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	5000	2	2.43	8994882000	42734	65.84	203500	214000	203000	267000	144000	205500	210487.94	34.95	0	1570	211833	208666	204333	201166	196833	210250	202750	110	61500	500	152070	500	1	21954022	46213	21.78	1.20	12	0.19	9663.00	176065.00	286500	20231204	-26.53	156900	20240805	34.16	241000	-12.66	20240102	156900	34.16	20240805	286500	-26.53	20231204	156900	34.16	20240805	0.73	N	036570	500	109 억	7673148	N	N	394	N	N
72	20241119	100432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	5500	2	2.68	6855116500	32616	50.25	203500	214000	203000	267000	144000	205500	210179.65	34.95	0	1708	211833	208666	204333	201166	196833	210250	202750	110	61500	500	152070	500	1	21954022	46323	21.84	1.20	12	0.15	9663.00	176065.00	286500	20231204	-26.35	156900	20240805	34.48	241000	-12.45	20240102	156900	34.48	20240805	286500	-26.35	20231204	156900	34.48	20240805	0.73	N	036570	500	109 억	7673148	N	N	394	N	N
73	20241119	090430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-1500	5	-0.73	367992000	1803	2.78	203500	205500	203000	267000	144000	205500	204082.54	34.95	0	-535	211833	208666	204333	201166	196833	210250	202750	110	61500	500	152070	500	1	21954022	44786	21.11	1.16	12	0.01	9663.00	176065.00	286500	20231204	-28.80	156900	20240805	30.02	241000	-15.35	20240102	156900	30.02	20240805	286500	-28.80	20231204	156900	30.02	20240805	0.73	N	036570	500	109 억	7673148	N	N	394	N	N
74	20241118	160418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	3500	2	1.73	13251897500	64751	58.17	200000	207500	200000	262500	141500	202000	204658.77	34.97	0	-4933	212066	207032	200966	195932	189866	204000	192900	110	60500	500	149480	500	1	21954022	45116	21.27	1.17	12	0.29	9663.00	176065.00	286500	20231204	-28.27	156900	20240805	30.98	241000	-14.73	20240102	156900	30.98	20240805	286500	-28.27	20231204	156900	30.98	20240805	0.71	N	036570	500	109 억	7676454	N	N	394	N	N
75	20241118	150420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	4000	2	1.98	11646885500	56938	51.15	200000	207500	200000	262500	141500	202000	204553.87	34.97	0	-5986	212066	207032	200966	195932	189866	204000	192900	110	60500	500	149480	500	1	21954022	45225	21.32	1.17	12	0.26	9663.00	176065.00	286500	20231204	-28.10	156900	20240805	31.29	241000	-14.52	20240102	156900	31.29	20240805	286500	-28.10	20231204	156900	31.29	20240805	0.71	N	036570	500	109 억	7676454	N	N	418	N	N
76	20241118	140422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	3500	2	1.73	9825305000	48079	43.19	200000	207500	200000	262500	141500	202000	204357.56	34.97	0	-4535	212066	207032	200966	195932	189866	204000	192900	110	60500	500	149480	500	1	21954022	45116	21.27	1.17	12	0.22	9663.00	176065.00	286500	20231204	-28.27	156900	20240805	30.98	241000	-14.73	20240102	156900	30.98	20240805	286500	-28.27	20231204	156900	30.98	20240805	0.71	N	036570	500	109 억	7676454	N	N	418	N	N
77	20241118	130419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	1500	2	0.74	8627214000	42215	37.93	200000	207500	200000	262500	141500	202000	204363.77	34.97	0	-3481	212066	207032	200966	195932	189866	204000	192900	110	60500	500	149480	500	1	21954022	44676	21.06	1.16	12	0.19	9663.00	176065.00	286500	20231204	-28.97	156900	20240805	29.70	241000	-15.56	20240102	156900	29.70	20240805	286500	-28.97	20231204	156900	29.70	20240805	0.71	N	036570	500	109 억	7676454	N	N	418	N	N
78	20241118	120422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	3500	2	1.73	7335628000	35875	32.23	200000	207500	200000	262500	141500	202000	204477.50	34.97	0	-2824	212066	207032	200966	195932	189866	204000	192900	110	60500	500	149480	500	1	21954022	45116	21.27	1.17	12	0.16	9663.00	176065.00	286500	20231204	-28.27	156900	20240805	30.98	241000	-14.73	20240102	156900	30.98	20240805	286500	-28.27	20231204	156900	30.98	20240805	0.71	N	036570	500	109 억	7676454	N	N	418	N	N
79	20241118	110421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	4000	2	1.98	5813211000	28498	25.60	200000	207000	200000	262500	141500	202000	203986.70	34.97	0	-3324	212066	207032	200966	195932	189866	204000	192900	110	60500	500	149480	500	1	21954022	45225	21.32	1.17	12	0.13	9663.00	176065.00	286500	20231204	-28.10	156900	20240805	31.29	241000	-14.52	20240102	156900	31.29	20240805	286500	-28.10	20231204	156900	31.29	20240805	0.71	N	036570	500	109 억	7676454	N	N	418	N	N
80	20241118	100419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	3000	2	1.49	3468878500	17064	15.33	200000	205500	200000	262500	141500	202000	203286.44	34.97	0	-1584	212066	207032	200966	195932	189866	204000	192900	110	60500	500	149480	500	1	21954022	45006	21.21	1.16	12	0.08	9663.00	176065.00	286500	20231204	-28.45	156900	20240805	30.66	241000	-14.94	20240102	156900	30.66	20240805	286500	-28.45	20231204	156900	30.66	20240805	0.71	N	036570	500	109 억	7676454	N	N	418	N	N
81	20241118	090416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	500	2	0.25	711661000	3532	3.17	200000	203000	200000	262500	141500	202000	201489.38	34.97	0	-96	212066	207032	200966	195932	189866	204000	192900	110	60500	500	149480	500	1	21954022	44457	20.96	1.15	12	0.02	9663.00	176065.00	286500	20231204	-29.32	156900	20240805	29.06	241000	-15.98	20240102	156900	29.06	20240805	286500	-29.32	20231204	156900	29.06	20240805	0.71	N	036570	500	109 억	7676454	N	N	418	N	N
82	20241115	160429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-2500	5	-1.22	22386636500	111084	128.30	203500	206000	194900	265500	143500	204500	201527.56	35.05	0	-20595	211166	207832	204166	200832	197166	206000	199000	110	61000	500	151330	500	1	21954022	44347	20.90	1.15	12	0.51	9663.00	176065.00	286500	20231204	-29.49	156900	20240805	28.74	241000	-16.18	20240102	156900	28.74	20240805	286500	-29.49	20231204	156900	28.74	20240805	0.73	N	036570	500	109 억	7694619	N	N	418	N	N
83	20241115	150439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-1000	5	-0.49	19656696000	97592	112.72	203500	206000	194900	265500	143500	204500	201417.08	35.05	0	-16391	211166	207832	204166	200832	197166	206000	199000	110	61000	500	151330	500	1	21954022	44676	21.06	1.16	12	0.44	9663.00	176065.00	286500	20231204	-28.97	156900	20240805	29.70	241000	-15.56	20240102	156900	29.70	20240805	286500	-28.97	20231204	156900	29.70	20240805	0.73	N	036570	500	109 억	7694619	N	N	422	N	N
84	20241115	140436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-1500	5	-0.73	16651147500	82791	95.62	203500	206000	194900	265500	143500	204500	201122.68	35.05	0	-13453	211166	207832	204166	200832	197166	206000	199000	110	61000	500	151330	500	1	21954022	44567	21.01	1.15	12	0.38	9663.00	176065.00	286500	20231204	-29.14	156900	20240805	29.38	241000	-15.77	20240102	156900	29.38	20240805	286500	-29.14	20231204	156900	29.38	20240805	0.73	N	036570	500	109 억	7694619	N	N	422	N	N
85	20241115	130436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	500	2	0.24	14144305000	70453	81.37	203500	206000	194900	265500	143500	204500	200762.28	35.05	0	-9950	211166	207832	204166	200832	197166	206000	199000	110	61000	500	151330	500	1	21954022	45006	21.21	1.16	12	0.32	9663.00	176065.00	286500	20231204	-28.45	156900	20240805	30.66	241000	-14.94	20240102	156900	30.66	20240805	286500	-28.45	20231204	156900	30.66	20240805	0.73	N	036570	500	109 억	7694619	N	N	422	N	N
86	20241115	120438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-500	5	-0.24	12315885500	61527	71.06	203500	205000	194900	265500	143500	204500	200170.42	35.05	0	-7226	211166	207832	204166	200832	197166	206000	199000	110	61000	500	151330	500	1	21954022	44786	21.11	1.16	12	0.28	9663.00	176065.00	286500	20231204	-28.80	156900	20240805	30.02	241000	-15.35	20240102	156900	30.02	20240805	286500	-28.80	20231204	156900	30.02	20240805	0.73	N	036570	500	109 억	7694619	N	N	422	N	N
87	20241115	110428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-3000	5	-1.47	10468310500	52473	60.61	203500	204500	194900	265500	143500	204500	199498.99	35.05	0	-6196	211166	207832	204166	200832	197166	206000	199000	110	61000	500	151330	500	1	21954022	44237	20.85	1.14	12	0.24	9663.00	176065.00	286500	20231204	-29.67	156900	20240805	28.43	241000	-16.39	20240102	156900	28.43	20240805	286500	-29.67	20231204	156900	28.43	20240805	0.73	N	036570	500	109 억	7694619	N	N	422	N	N
88	20241115	100429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197300	-7200	5	-3.52	6841821600	34435	39.77	203500	204500	194900	265500	143500	204500	198688.01	35.05	0	-7199	211166	207832	204166	200832	197166	206000	199000	110	61000	500	151330	100	1	21954022	43315	20.42	1.12	12	0.16	9663.00	176065.00	286500	20231204	-31.13	156900	20240805	25.75	241000	-18.13	20240102	156900	25.75	20240805	286500	-31.13	20231204	156900	25.75	20240805	0.73	N	036570	500	109 억	7694619	N	N	422	N	N
89	20241115	090449	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-2000	5	-0.98	527365500	2592	2.99	203500	204500	202500	265500	143500	204500	203458.91	35.05	0	-1060	211166	207832	204166	200832	197166	206000	199000	110	61000	500	151330	500	1	21954022	44457	20.96	1.15	12	0.01	9663.00	176065.00	286500	20231204	-29.32	156900	20240805	29.06	241000	-15.98	20240102	156900	29.06	20240805	286500	-29.32	20231204	156900	29.06	20240805	0.73	N	036570	500	109 억	7694619	N	N	422	N	N
90	20241114	160424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	1500	2	0.73	10695160500	52343	93.46	206000	207500	200500	265500	143500	204500	204328.38	35.13	0	-10317	213833	209166	205333	200666	196833	211500	203000	110	61000	500	151330	500	1	21954022	45225	21.32	1.17	12	0.24	9663.00	176065.00	286500	20231204	-28.10	156900	20240805	31.29	241000	-14.52	20240102	156900	31.29	20240805	286500	-28.10	20231204	156900	31.29	20240805	0.74	N	036570	500	109 억	7713136	N	N	657	N	N
91	20241114	150427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	0	3	0.00	8692534500	42606	76.07	206000	207500	200500	265500	143500	204500	204021.37	35.13	0	-10971	213833	209166	205333	200666	196833	211500	203000	110	61000	500	151330	500	1	21954022	44896	21.16	1.16	12	0.19	9663.00	176065.00	286500	20231204	-28.62	156900	20240805	30.34	241000	-15.15	20240102	156900	30.34	20240805	286500	-28.62	20231204	156900	30.34	20240805	0.74	N	036570	500	109 억	7713136	N	N	657	N	N
92	20241114	140422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	0	3	0.00	7231850500	35438	63.27	206000	207500	200500	265500	143500	204500	204070.50	35.13	0	-12157	213833	209166	205333	200666	196833	211500	203000	110	61000	500	151330	500	1	21954022	44896	21.16	1.16	12	0.16	9663.00	176065.00	286500	20231204	-28.62	156900	20240805	30.34	241000	-15.15	20240102	156900	30.34	20240805	286500	-28.62	20231204	156900	30.34	20240805	0.74	N	036570	500	109 억	7713136	N	N	657	N	N
93	20241114	130423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	0	3	0.00	6229642500	30530	54.51	206000	207500	200500	265500	143500	204500	204049.87	35.13	0	-10475	213833	209166	205333	200666	196833	211500	203000	110	61000	500	151330	500	1	21954022	44896	21.16	1.16	12	0.14	9663.00	176065.00	286500	20231204	-28.62	156900	20240805	30.34	241000	-15.15	20240102	156900	30.34	20240805	286500	-28.62	20231204	156900	30.34	20240805	0.74	N	036570	500	109 억	7713136	N	N	657	N	N
94	20241114	120423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	0	3	0.00	5061703000	24823	44.32	206000	207500	200500	265500	143500	204500	203911.82	35.13	0	-7562	213833	209166	205333	200666	196833	211500	203000	110	61000	500	151330	500	1	21954022	44896	21.16	1.16	12	0.11	9663.00	176065.00	286500	20231204	-28.62	156900	20240805	30.34	241000	-15.15	20240102	156900	30.34	20240805	286500	-28.62	20231204	156900	30.34	20240805	0.74	N	036570	500	109 억	7713136	N	N	657	N	N
95	20241114	110426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	500	2	0.24	3644822000	17885	31.93	206000	207500	200500	265500	143500	204500	203792.12	35.13	0	-4917	213833	209166	205333	200666	196833	211500	203000	110	61000	500	151330	500	1	21954022	45006	21.21	1.16	12	0.08	9663.00	176065.00	286500	20231204	-28.45	156900	20240805	30.66	241000	-14.94	20240102	156900	30.66	20240805	286500	-28.45	20231204	156900	30.66	20240805	0.74	N	036570	500	109 억	7713136	N	N	657	N	N
96	20241114	100441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207500	3000	2	1.47	593253500	2880	5.14	206000	207500	204500	265500	143500	204500	205990.80	35.13	0	-690	213833	209166	205333	200666	196833	211500	203000	110	61000	500	151330	500	1	21954022	45555	21.47	1.18	12	0.01	9663.00	176065.00	286500	20231204	-27.57	156900	20240805	32.25	241000	-13.90	20240102	156900	32.25	20240805	286500	-27.57	20231204	156900	32.25	20240805	0.74	N	036570	500	109 억	7713136	N	N	657	N	N
97	20241114	090420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	0	3	0.00	0	0	0.00	0	0	0	265500	143500	204500	0.00	35.13	0	0	213833	209166	205333	200666	196833	211500	203000	110	61000	500	151330	500	1	21954022	44896	21.16	1.16	12	0.00	9663.00	176065.00	286500	20231204	-28.62	156900	20240805	30.34	241000	-15.15	20240102	156900	30.34	20240805	286500	-28.62	20231204	156900	30.34	20240805	0.74	N	036570	500	109 억	7713136	N	N	657	N	N
98	20241112	160411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	-3500	5	-1.67	22810694000	111188	199.09	207500	211000	200000	271500	146500	209000	205154.03	35.26	0	-18945	215666	212332	209166	205832	202666	210750	204250	110	62500	500	154660	500	1	21954022	45116	21.27	1.17	12	0.51	9663.00	176065.00	286500	20231204	-28.27	156900	20240805	30.98	241000	-14.73	20240102	156900	30.98	20240805	286500	-28.27	20231204	156900	30.98	20240805	0.74	N	036570	500	109 억	7741505	N	N	47	N	N
99	20241112	150414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206500	-2500	5	-1.20	19504713500	95154	170.38	207500	211000	200000	271500	146500	209000	204980.49	35.26	0	-17261	215666	212332	209166	205832	202666	210750	204250	110	62500	500	154660	500	1	21954022	45335	21.37	1.17	12	0.43	9663.00	176065.00	286500	20231204	-27.92	156900	20240805	31.61	241000	-14.32	20240102	156900	31.61	20240805	286500	-27.92	20231204	156900	31.61	20240805	0.74	N	036570	500	109 억	7741505	N	N	207	N	N
100	20241112	140420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	-1000	5	-0.48	14695365500	71838	128.63	207500	211000	200000	271500	146500	209000	204562.56	35.26	0	-6731	215666	212332	209166	205832	202666	210750	204250	110	62500	500	154660	500	1	21954022	45664	21.53	1.18	12	0.33	9663.00	176065.00	286500	20231204	-27.40	156900	20240805	32.57	241000	-13.69	20240102	156900	32.57	20240805	286500	-27.40	20231204	156900	32.57	20240805	0.74	N	036570	500	109 억	7741505	N	N	207	N	N
101	20241112	130416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-5500	5	-2.63	11304946500	55364	99.13	207500	211000	200000	271500	146500	209000	204193.09	35.26	0	-4795	215666	212332	209166	205832	202666	210750	204250	110	62500	500	154660	500	1	21954022	44676	21.06	1.16	12	0.25	9663.00	176065.00	286500	20231204	-28.97	156900	20240805	29.70	241000	-15.56	20240102	156900	29.70	20240805	286500	-28.97	20231204	156900	29.70	20240805	0.74	N	036570	500	109 억	7741505	N	N	207	N	N
102	20241112	120415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-6000	5	-2.87	10157002000	49715	89.02	207500	211000	200000	271500	146500	209000	204304.58	35.26	0	-4052	215666	212332	209166	205832	202666	210750	204250	110	62500	500	154660	500	1	21954022	44567	21.01	1.15	12	0.23	9663.00	176065.00	286500	20231204	-29.14	156900	20240805	29.38	241000	-15.77	20240102	156900	29.38	20240805	286500	-29.14	20231204	156900	29.38	20240805	0.74	N	036570	500	109 억	7741505	N	N	207	N	N
103	20241112	110414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	-3500	5	-1.67	8542694000	41797	74.84	207500	211000	200000	271500	146500	209000	204385.34	35.26	0	-4943	215666	212332	209166	205832	202666	210750	204250	110	62500	500	154660	500	1	21954022	45116	21.27	1.17	12	0.19	9663.00	176065.00	286500	20231204	-28.27	156900	20240805	30.98	241000	-14.73	20240102	156900	30.98	20240805	286500	-28.27	20231204	156900	30.98	20240805	0.74	N	036570	500	109 억	7741505	N	N	207	N	N
104	20241112	100413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-5000	5	-2.39	6226869000	30508	54.63	207500	211000	200000	271500	146500	209000	204106.10	35.26	0	-3823	215666	212332	209166	205832	202666	210750	204250	110	62500	500	154660	500	1	21954022	44786	21.11	1.16	12	0.14	9663.00	176065.00	286500	20231204	-28.80	156900	20240805	30.02	241000	-15.35	20240102	156900	30.02	20240805	286500	-28.80	20231204	156900	30.02	20240805	0.74	N	036570	500	109 억	7741505	N	N	207	N	N
105	20241112	090413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209000	0	3	0.00	369839000	1773	3.17	207500	211000	207500	271500	146500	209000	208595.04	35.26	0	-425	215666	212332	209166	205832	202666	210750	204250	110	62500	500	154660	500	1	21954022	45884	21.63	1.19	12	0.01	9663.00	176065.00	286500	20231204	-27.05	156900	20240805	33.21	241000	-13.28	20240102	156900	33.21	20240805	286500	-27.05	20231204	156900	33.21	20240805	0.74	N	036570	500	109 억	7741505	N	N	207	N	N
106	20241111	160410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209000	-3500	5	-1.65	11594968500	55448	83.00	212000	212500	206000	276000	149000	212500	209113.82	35.26	0	128	221166	216832	213666	209332	206166	215250	207750	110	63500	500	157250	500	1	21954022	45884	21.63	1.19	12	0.25	9663.00	176065.00	286500	20231204	-27.05	156900	20240805	33.21	241000	-13.28	20240102	156900	33.21	20240805	286500	-27.05	20231204	156900	33.21	20240805	0.76	N	036570	500	109 억	7740092	N	N	207	N	N
107	20241111	150423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	-1500	5	-0.71	10278444500	49162	73.59	212000	212500	206000	276000	149000	212500	209072.19	35.26	0	1079	221166	216832	213666	209332	206166	215250	207750	110	63500	500	157250	500	1	21954022	46323	21.84	1.20	12	0.22	9663.00	176065.00	286500	20231204	-26.35	156900	20240805	34.48	241000	-12.45	20240102	156900	34.48	20240805	286500	-26.35	20231204	156900	34.48	20240805	0.76	N	036570	500	109 억	7740092	N	N	108	N	N
108	20241111	140414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	-4000	5	-1.88	8839122000	42291	63.31	212000	212500	206000	276000	149000	212500	209006.26	35.26	0	6	221166	216832	213666	209332	206166	215250	207750	110	63500	500	157250	500	1	21954022	45774	21.58	1.18	12	0.19	9663.00	176065.00	286500	20231204	-27.23	156900	20240805	32.89	241000	-13.49	20240102	156900	32.89	20240805	286500	-27.23	20231204	156900	32.89	20240805	0.76	N	036570	500	109 억	7740092	N	N	108	N	N
109	20241111	130413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	-4000	5	-1.88	7784187000	37241	55.75	212000	212500	206000	276000	149000	212500	209020.94	35.26	0	-910	221166	216832	213666	209332	206166	215250	207750	110	63500	500	157250	500	1	21954022	45774	21.58	1.18	12	0.17	9663.00	176065.00	286500	20231204	-27.23	156900	20240805	32.89	241000	-13.49	20240102	156900	32.89	20240805	286500	-27.23	20231204	156900	32.89	20240805	0.76	N	036570	500	109 억	7740092	N	N	108	N	N
110	20241111	120412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	-4500	5	-2.12	6749583500	32284	48.33	212000	212500	206000	276000	149000	212500	209067.83	35.26	0	-2158	221166	216832	213666	209332	206166	215250	207750	110	63500	500	157250	500	1	21954022	45664	21.53	1.18	12	0.15	9663.00	176065.00	286500	20231204	-27.40	156900	20240805	32.57	241000	-13.69	20240102	156900	32.57	20240805	286500	-27.40	20231204	156900	32.57	20240805	0.76	N	036570	500	109 억	7740092	N	N	108	N	N
111	20241111	110413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	-2000	5	-0.94	5546947000	26554	39.75	212000	212500	206000	276000	149000	212500	208891.59	35.26	0	-1680	221166	216832	213666	209332	206166	215250	207750	110	63500	500	157250	500	1	21954022	46213	21.78	1.20	12	0.12	9663.00	176065.00	286500	20231204	-26.53	156900	20240805	34.16	241000	-12.66	20240102	156900	34.16	20240805	286500	-26.53	20231204	156900	34.16	20240805	0.76	N	036570	500	109 억	7740092	N	N	108	N	N
112	20241111	100411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207000	-5500	5	-2.59	3939706500	18848	28.21	212000	212500	206000	276000	149000	212500	209023.15	35.26	0	-1266	221166	216832	213666	209332	206166	215250	207750	110	63500	500	157250	500	1	21954022	45445	21.42	1.18	12	0.09	9663.00	176065.00	286500	20231204	-27.75	156900	20240805	31.93	241000	-14.11	20240102	156900	31.93	20240805	286500	-27.75	20231204	156900	31.93	20240805	0.76	N	036570	500	109 억	7740092	N	N	108	N	N
113	20241111	090410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210000	-2500	5	-1.18	524595000	2488	3.72	212000	212500	209500	276000	149000	212500	210842.75	35.26	0	-704	221166	216832	213666	209332	206166	215250	207750	110	63500	500	157250	500	1	21954022	46103	21.73	1.19	12	0.01	9663.00	176065.00	286500	20231204	-26.70	156900	20240805	33.84	241000	-12.86	20240102	156900	33.84	20240805	286500	-26.70	20231204	156900	33.84	20240805	0.76	N	036570	500	109 억	7740092	N	N	108	N	N
114	20241108	160408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212500	-4000	5	-1.85	14089652000	66298	74.36	218000	218000	210500	281000	152000	216500	212519.73	35.24	0	7336	228833	222666	218833	212666	208833	220750	210750	110	64500	500	160210	500	1	21954022	46652	21.99	1.21	12	0.30	9663.00	176065.00	286500	20231204	-25.83	156900	20240805	35.44	241000	-11.83	20240102	156900	35.44	20240805	286500	-25.83	20231204	156900	35.44	20240805	0.76	N	036570	500	109 억	7735794	N	N	108	N	N
115	20241108	150414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211500	-5000	5	-2.31	13109178500	61680	69.18	218000	218000	210500	281000	152000	216500	212535.00	35.24	0	7556	228833	222666	218833	212666	208833	220750	210750	110	64500	500	160210	500	1	21954022	46433	21.89	1.20	12	0.28	9663.00	176065.00	286500	20231204	-26.18	156900	20240805	34.80	241000	-12.24	20240102	156900	34.80	20240805	286500	-26.18	20231204	156900	34.80	20240805	0.76	N	036570	500	109 억	7735794	N	N	151	N	N
116	20241108	140411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	-5500	5	-2.54	11224113500	52757	59.17	218000	218000	210500	281000	152000	216500	212750.82	35.24	0	5836	228833	222666	218833	212666	208833	220750	210750	110	64500	500	160210	500	1	21954022	46323	21.84	1.20	12	0.24	9663.00	176065.00	286500	20231204	-26.35	156900	20240805	34.48	241000	-12.45	20240102	156900	34.48	20240805	286500	-26.35	20231204	156900	34.48	20240805	0.76	N	036570	500	109 억	7735794	N	N	151	N	N
117	20241108	130411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212000	-4500	5	-2.08	9965891500	46811	52.50	218000	218000	210500	281000	152000	216500	212895.97	35.24	0	6560	228833	222666	218833	212666	208833	220750	210750	110	64500	500	160210	500	1	21954022	46543	21.94	1.20	12	0.21	9663.00	176065.00	286500	20231204	-26.00	156900	20240805	35.12	241000	-12.03	20240102	156900	35.12	20240805	286500	-26.00	20231204	156900	35.12	20240805	0.76	N	036570	500	109 억	7735794	N	N	151	N	N
118	20241108	120412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212500	-4000	5	-1.85	5800583500	27148	30.45	218000	218000	211500	281000	152000	216500	213664.70	35.24	0	-3271	228833	222666	218833	212666	208833	220750	210750	110	64500	500	160210	500	1	21954022	46652	21.99	1.21	12	0.12	9663.00	176065.00	286500	20231204	-25.83	156900	20240805	35.44	241000	-11.83	20240102	156900	35.44	20240805	286500	-25.83	20231204	156900	35.44	20240805	0.76	N	036570	500	109 억	7735794	N	N	151	N	N
119	20241108	110413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212500	-4000	5	-1.85	5079747000	23751	26.64	218000	218000	212000	281000	152000	216500	213874.53	35.24	0	-2328	228833	222666	218833	212666	208833	220750	210750	110	64500	500	160210	500	1	21954022	46652	21.99	1.21	12	0.11	9663.00	176065.00	286500	20231204	-25.83	156900	20240805	35.44	241000	-11.83	20240102	156900	35.44	20240805	286500	-25.83	20231204	156900	35.44	20240805	0.76	N	036570	500	109 억	7735794	N	N	151	N	N
120	20241108	100415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212500	-4000	5	-1.85	3801105000	17742	19.90	218000	218000	212000	281000	152000	216500	214242.68	35.24	0	-1145	228833	222666	218833	212666	208833	220750	210750	110	64500	500	160210	500	1	21954022	46652	21.99	1.21	12	0.08	9663.00	176065.00	286500	20231204	-25.83	156900	20240805	35.44	241000	-11.83	20240102	156900	35.44	20240805	286500	-25.83	20231204	156900	35.44	20240805	0.76	N	036570	500	109 억	7735794	N	N	151	N	N
121	20241108	090407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	-500	5	-0.23	471289500	2173	2.44	218000	218000	215500	281000	152000	216500	216885.15	35.24	0	696	228833	222666	218833	212666	208833	220750	210750	110	64500	500	160210	500	1	21954022	47421	22.35	1.23	12	0.01	9663.00	176065.00	286500	20231204	-24.61	156900	20240805	37.67	241000	-10.37	20240102	156900	37.67	20240805	286500	-24.61	20231204	156900	37.67	20240805	0.76	N	036570	500	109 억	7735794	N	N	151	N	N
122	20241107	160407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	-9000	5	-3.99	19314719500	88343	67.68	223000	225000	215000	293000	158000	225500	218644.08	35.28	0	-8414	234833	230166	225333	220666	215833	232500	223000	110	67500	500	166870	500	1	21954022	47530	22.41	1.23	12	0.40	9663.00	176065.00	286500	20231204	-24.43	156900	20240805	37.99	241000	-10.17	20240102	156900	37.99	20240805	286500	-24.43	20231204	156900	37.99	20240805	0.78	N	036570	500	109 억	7745904	N	N	151	N	N
123	20241107	150409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217500	-8000	5	-3.55	17279550000	78948	60.48	223000	225000	215000	293000	158000	225500	218872.55	35.28	0	-7726	234833	230166	225333	220666	215833	232500	223000	110	67500	500	166870	500	1	21954022	47750	22.51	1.24	12	0.36	9663.00	176065.00	286500	20231204	-24.08	156900	20240805	38.62	241000	-9.75	20240102	156900	38.62	20240805	286500	-24.08	20231204	156900	38.62	20240805	0.78	N	036570	500	109 억	7745904	N	N	6740	N	N
124	20241107	140411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	-8500	5	-3.77	13988577000	63760	48.85	223000	225000	215000	293000	158000	225500	219394.24	35.28	0	-8437	234833	230166	225333	220666	215833	232500	223000	110	67500	500	166870	500	1	21954022	47640	22.46	1.23	12	0.29	9663.00	176065.00	286500	20231204	-24.26	156900	20240805	38.30	241000	-9.96	20240102	156900	38.30	20240805	286500	-24.26	20231204	156900	38.30	20240805	0.78	N	036570	500	109 억	7745904	N	N	6740	N	N
125	20241107	130413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	221500	-4000	5	-1.77	11864781000	54062	41.42	223000	225000	215000	293000	158000	225500	219466.19	35.28	0	-5969	234833	230166	225333	220666	215833	232500	223000	110	67500	500	166870	500	1	21954022	48628	22.92	1.26	12	0.25	9663.00	176065.00	286500	20231204	-22.69	156900	20240805	41.17	241000	-8.09	20240102	156900	41.17	20240805	286500	-22.69	20231204	156900	41.17	20240805	0.78	N	036570	500	109 억	7745904	N	N	6740	N	N
126	20241107	120410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	220500	-5000	5	-2.22	10604562000	48372	37.06	223000	225000	215000	293000	158000	225500	219229.35	35.28	0	-3992	234833	230166	225333	220666	215833	232500	223000	110	67500	500	166870	500	1	21954022	48409	22.82	1.25	12	0.22	9663.00	176065.00	286500	20231204	-23.04	156900	20240805	40.54	241000	-8.51	20240102	156900	40.54	20240805	286500	-23.04	20231204	156900	40.54	20240805	0.78	N	036570	500	109 억	7745904	N	N	6740	N	N
127	20241107	110409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	220000	-5500	5	-2.44	8840087000	40341	30.91	223000	225000	215000	293000	158000	225500	219134.06	35.28	0	-1838	234833	230166	225333	220666	215833	232500	223000	110	67500	500	166870	500	1	21954022	48299	22.77	1.25	12	0.18	9663.00	176065.00	286500	20231204	-23.21	156900	20240805	40.22	241000	-8.71	20240102	156900	40.22	20240805	286500	-23.21	20231204	156900	40.22	20240805	0.78	N	036570	500	109 억	7745904	N	N	6740	N	N
128	20241107	100410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218000	-7500	5	-3.33	7328902000	33429	25.61	223000	225000	215000	293000	158000	225500	219237.85	35.28	0	-360	234833	230166	225333	220666	215833	232500	223000	110	67500	500	166870	500	1	21954022	47860	22.56	1.24	12	0.15	9663.00	176065.00	286500	20231204	-23.91	156900	20240805	38.94	241000	-9.54	20240102	156900	38.94	20240805	286500	-23.91	20231204	156900	38.94	20240805	0.78	N	036570	500	109 억	7745904	N	N	6740	N	N
129	20241107	090409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	222500	-3000	5	-1.33	779543500	3492	2.68	223000	225000	222500	293000	158000	225500	223236.97	35.28	0	-666	234833	230166	225333	220666	215833	232500	223000	110	67500	500	166870	500	1	21954022	48848	23.03	1.26	12	0.02	9663.00	176065.00	286500	20231204	-22.34	156900	20240805	41.81	241000	-7.68	20240102	156900	41.81	20240805	286500	-22.34	20231204	156900	41.81	20240805	0.78	N	036570	500	109 억	7745904	N	N	6740	N	N
130	20241106	160412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	225500	2500	2	1.12	29450035000	129991	66.15	223000	230000	220500	289500	156500	223000	226555.47	35.16	0	18226	235666	229332	218166	211832	200666	232500	215000	110	66500	500	165020	500	1	21954022	49506	23.34	1.28	12	0.59	9663.00	176065.00	286500	20231204	-21.29	156900	20240805	43.72	241000	-6.43	20240102	156900	43.72	20240805	286500	-21.29	20231204	156900	43.72	20240805	0.80	N	036570	500	109 억	7718051	N	N	6740	N	N
131	20241106	150422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	225000	2000	2	0.90	27836562000	122827	62.50	223000	230000	220500	289500	156500	223000	226632.27	35.16	0	18240	235666	229332	218166	211832	200666	232500	215000	110	66500	500	165020	500	1	21954022	49397	23.28	1.28	12	0.56	9663.00	176065.00	286500	20231204	-21.47	156900	20240805	43.40	241000	-6.64	20240102	156900	43.40	20240805	286500	-21.47	20231204	156900	43.40	20240805	0.80	N	036570	500	109 억	7718051	N	N	166	N	N
132	20241106	140420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	224000	1000	2	0.45	24644866500	108617	55.27	223000	230000	220500	289500	156500	223000	226896.95	35.16	0	19381	235666	229332	218166	211832	200666	232500	215000	110	66500	500	165020	500	1	21954022	49177	23.18	1.27	12	0.49	9663.00	176065.00	286500	20231204	-21.82	156900	20240805	42.77	241000	-7.05	20240102	156900	42.77	20240805	286500	-21.82	20231204	156900	42.77	20240805	0.80	N	036570	500	109 억	7718051	N	N	166	N	N
133	20241106	130422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	225500	2500	2	1.12	21205702000	93293	47.47	223000	230000	220500	289500	156500	223000	227302.18	35.16	0	18782	235666	229332	218166	211832	200666	232500	215000	110	66500	500	165020	500	1	21954022	49506	23.34	1.28	12	0.42	9663.00	176065.00	286500	20231204	-21.29	156900	20240805	43.72	241000	-6.43	20240102	156900	43.72	20240805	286500	-21.29	20231204	156900	43.72	20240805	0.80	N	036570	500	109 억	7718051	N	N	166	N	N
134	20241106	120409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	227500	4500	2	2.02	18268999500	80309	40.87	223000	230000	220500	289500	156500	223000	227483.84	35.16	0	17862	235666	229332	218166	211832	200666	232500	215000	110	66500	500	165020	500	1	21954022	49945	23.54	1.29	12	0.37	9663.00	176065.00	286500	20231204	-20.59	156900	20240805	45.00	241000	-5.60	20240102	156900	45.00	20240805	286500	-20.59	20231204	156900	45.00	20240805	0.80	N	036570	500	109 억	7718051	N	N	166	N	N
135	20241106	110414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	229000	6000	2	2.69	15273890500	67200	34.20	223000	230000	220500	289500	156500	223000	227290.04	35.16	0	14576	235666	229332	218166	211832	200666	232500	215000	110	66500	500	165020	500	1	21954022	50275	23.70	1.30	12	0.31	9663.00	176065.00	286500	20231204	-20.07	156900	20240805	45.95	241000	-4.98	20240102	156900	45.95	20240805	286500	-20.07	20231204	156900	45.95	20240805	0.80	N	036570	500	109 억	7718051	N	N	166	N	N
136	20241106	100414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	226000	3000	2	1.35	12332049000	54284	27.62	223000	230000	220500	289500	156500	223000	227176.50	35.16	0	11504	235666	229332	218166	211832	200666	232500	215000	110	66500	500	165020	500	1	21954022	49616	23.39	1.28	12	0.25	9663.00	176065.00	286500	20231204	-21.12	156900	20240805	44.04	241000	-6.22	20240102	156900	44.04	20240805	286500	-21.12	20231204	156900	44.04	20240805	0.80	N	036570	500	109 억	7718051	N	N	166	N	N
137	20241106	090413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	223000	0	3	0.00	697119000	3142	1.60	223000	223000	220500	289500	156500	223000	221871.10	35.16	0	-783	235666	229332	218166	211832	200666	232500	215000	110	66500	500	165020	500	1	21954022	48957	23.08	1.27	12	0.01	9663.00	176065.00	286500	20231204	-22.16	156900	20240805	42.13	241000	-7.47	20240102	156900	42.13	20240805	286500	-22.16	20231204	156900	42.13	20240805	0.80	N	036570	500	109 억	7718051	N	N	166	N	N
138	20241105	160402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	223000	3500	2	1.59	42791690000	196075	307.07	211500	224500	207000	285000	154000	219500	218240.12	35.20	0	-15976	229500	224500	218500	213500	207500	227000	216000	110	65500	500	162430	500	1	21954022	48957	23.08	1.27	12	0.89	9663.00	176065.00	286500	20231204	-22.16	156900	20240805	42.13	241000	-7.47	20240102	156900	42.13	20240805	286500	-22.16	20231204	156900	42.13	20240805	0.78	N	036570	500	109 억	7727084	N	N	166	N	N
139	20241105	150410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	222500	3000	2	1.37	40651331500	186462	292.01	211500	224500	207000	285000	154000	219500	218013.93	35.20	0	-17410	229500	224500	218500	213500	207500	227000	216000	110	65500	500	162430	500	1	21954022	48848	23.03	1.26	12	0.85	9663.00	176065.00	286500	20231204	-22.34	156900	20240805	41.81	241000	-7.68	20240102	156900	41.81	20240805	286500	-22.34	20231204	156900	41.81	20240805	0.78	N	036570	500	109 억	7727084	N	N	4832	N	N
140	20241105	140406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	220500	1000	2	0.46	37467208500	172121	269.55	211500	224500	207000	285000	154000	219500	217679.35	35.20	0	-19113	229500	224500	218500	213500	207500	227000	216000	110	65500	500	162430	500	1	21954022	48409	22.82	1.25	12	0.78	9663.00	176065.00	286500	20231204	-23.04	156900	20240805	40.54	241000	-8.51	20240102	156900	40.54	20240805	286500	-23.04	20231204	156900	40.54	20240805	0.78	N	036570	500	109 억	7727084	N	N	4832	N	N
141	20241105	130409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	223500	4000	2	1.82	33395898500	153727	240.75	211500	224500	207000	285000	154000	219500	217241.42	35.20	0	-18310	229500	224500	218500	213500	207500	227000	216000	110	65500	500	162430	500	1	21954022	49067	23.13	1.27	12	0.70	9663.00	176065.00	286500	20231204	-21.99	156900	20240805	42.45	241000	-7.26	20240102	156900	42.45	20240805	286500	-21.99	20231204	156900	42.45	20240805	0.78	N	036570	500	109 억	7727084	N	N	4832	N	N
142	20241105	120407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	223000	3500	2	1.59	30848957500	142319	222.88	211500	224500	207000	285000	154000	219500	216759.00	35.20	0	-18014	229500	224500	218500	213500	207500	227000	216000	110	65500	500	162430	500	1	21954022	48957	23.08	1.27	12	0.65	9663.00	176065.00	286500	20231204	-22.16	156900	20240805	42.13	241000	-7.47	20240102	156900	42.13	20240805	286500	-22.16	20231204	156900	42.13	20240805	0.78	N	036570	500	109 억	7727084	N	N	4832	N	N
143	20241105	110359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	224000	4500	2	2.05	27280279000	126330	197.84	211500	224500	207000	285000	154000	219500	215944.24	35.20	0	-18366	229500	224500	218500	213500	207500	227000	216000	110	65500	500	162430	500	1	21954022	49177	23.18	1.27	12	0.58	9663.00	176065.00	286500	20231204	-21.82	156900	20240805	42.77	241000	-7.05	20240102	156900	42.77	20240805	286500	-21.82	20231204	156900	42.77	20240805	0.78	N	036570	500	109 억	7727084	N	N	4832	N	N
144	20241105	100407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	222500	3000	2	1.37	21098784000	98571	154.37	211500	224500	207000	285000	154000	219500	214045.90	35.20	0	-22871	229500	224500	218500	213500	207500	227000	216000	110	65500	500	162430	500	1	21954022	48848	23.03	1.26	12	0.45	9663.00	176065.00	286500	20231204	-22.34	156900	20240805	41.81	241000	-7.68	20240102	156900	41.81	20240805	286500	-22.34	20231204	156900	41.81	20240805	0.78	N	036570	500	109 억	7727084	N	N	4832	N	N
145	20241105	090404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209000	-10500	5	-4.78	4396906500	21022	32.92	211500	212000	207000	285000	154000	219500	209151.48	35.20	0	-9169	229500	224500	218500	213500	207500	227000	216000	110	65500	500	162430	500	1	21954022	45884	21.63	1.19	12	0.10	9663.00	176065.00	286500	20231204	-27.05	156900	20240805	33.21	241000	-13.28	20240102	156900	33.21	20240805	286500	-27.05	20231204	156900	33.21	20240805	0.78	N	036570	500	109 억	7727084	N	N	4832	N	N
146	20241104	160401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	219500	2500	2	1.15	12665955500	58265	124.07	217000	223500	212500	282000	152000	217000	217378.25	35.22	0	-5046	221666	219332	215666	213332	209666	220500	214500	110	65000	500	160580	500	1	21954022	48189	22.72	1.25	12	0.27	9663.00	176065.00	286500	20231204	-23.39	156900	20240805	39.90	241000	-8.92	20240102	156900	39.90	20240805	286500	-23.39	20231204	156900	39.90	20240805	0.79	N	036570	500	109 억	7732873	N	N	4832	N	N
147	20241104	150410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218000	1000	2	0.46	10955796000	50449	107.42	217000	223500	212500	282000	152000	217000	217165.98	35.22	0	-3613	221666	219332	215666	213332	209666	220500	214500	110	65000	500	160580	500	1	21954022	47860	22.56	1.24	12	0.23	9663.00	176065.00	286500	20231204	-23.91	156900	20240805	38.94	241000	-9.54	20240102	156900	38.94	20240805	286500	-23.91	20231204	156900	38.94	20240805	0.79	N	036570	500	109 억	7732873	N	N	173	N	N
148	20241104	140403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218500	1500	2	0.69	9721594500	44777	95.35	217000	223500	212500	282000	152000	217000	217111.50	35.22	0	-3370	221666	219332	215666	213332	209666	220500	214500	110	65000	500	160580	500	1	21954022	47970	22.61	1.24	12	0.20	9663.00	176065.00	286500	20231204	-23.73	156900	20240805	39.26	241000	-9.34	20240102	156900	39.26	20240805	286500	-23.73	20231204	156900	39.26	20240805	0.79	N	036570	500	109 억	7732873	N	N	173	N	N
149	20241104	130333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218000	1000	2	0.46	8314094500	38304	81.56	217000	223500	212500	282000	152000	217000	217055.61	35.22	0	-2698	221666	219332	215666	213332	209666	220500	214500	110	65000	500	160580	500	1	21954022	47860	22.56	1.24	12	0.17	9663.00	176065.00	286500	20231204	-23.91	156900	20240805	38.94	241000	-9.54	20240102	156900	38.94	20240805	286500	-23.91	20231204	156900	38.94	20240805	0.79	N	036570	500	109 억	7732873	N	N	173	N	N
150	20241104	120356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217500	500	2	0.23	6986860000	32209	68.58	217000	223500	212500	282000	152000	217000	216922.45	35.22	0	-2516	221666	219332	215666	213332	209666	220500	214500	110	65000	500	160580	500	1	21954022	47750	22.51	1.24	12	0.15	9663.00	176065.00	286500	20231204	-24.08	156900	20240805	38.62	241000	-9.75	20240102	156900	38.62	20240805	286500	-24.08	20231204	156900	38.62	20240805	0.79	N	036570	500	109 억	7732873	N	N	173	N	N
151	20241104	110355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	0	3	0.00	6032443000	27809	59.21	217000	223500	212500	282000	152000	217000	216923.96	35.22	0	-2404	221666	219332	215666	213332	209666	220500	214500	110	65000	500	160580	500	1	21954022	47640	22.46	1.23	12	0.13	9663.00	176065.00	286500	20231204	-24.26	156900	20240805	38.30	241000	-9.96	20240102	156900	38.30	20240805	286500	-24.26	20231204	156900	38.30	20240805	0.79	N	036570	500	109 억	7732873	N	N	173	N	N
152	20241104	100352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	-2000	5	-0.92	4525925000	20839	44.37	217000	223500	212500	282000	152000	217000	217185.88	35.22	0	-2088	221666	219332	215666	213332	209666	220500	214500	110	65000	500	160580	500	1	21954022	47201	22.25	1.22	12	0.09	9663.00	176065.00	286500	20231204	-24.96	156900	20240805	37.03	241000	-10.79	20240102	156900	37.03	20240805	286500	-24.96	20231204	156900	37.03	20240805	0.79	N	036570	500	109 억	7732873	N	N	173	N	N
153	20241104	090355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	221500	4500	2	2.07	787265500	3589	7.64	217000	223500	215500	282000	152000	217000	219396.51	35.22	0	-41	221666	219332	215666	213332	209666	220500	214500	110	65000	500	160580	500	1	21954022	48628	22.92	1.26	12	0.02	9663.00	176065.00	286500	20231204	-22.69	156900	20240805	41.17	241000	-8.09	20240102	156900	41.17	20240805	286500	-22.69	20231204	156900	41.17	20240805	0.79	N	036570	500	109 억	7732873	N	N	173	N	N
154	20241101	160345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	-500	5	-0.23	9966924500	46323	76.80	215000	218000	212000	282500	152500	217500	215160.87	35.21	0	-4767	222500	220000	216000	213500	209500	221250	214750	110	65000	500	160950	500	1	21954022	47640	22.46	1.23	12	0.21	9663.00	176065.00	286500	20231204	-24.26	156900	20240805	38.30	241000	-9.96	20240102	156900	38.30	20240805	286500	-24.26	20231204	156900	38.30	20240805	0.80	N	036570	500	109 억	7729345	N	N	173	N	N
155	20241101	150354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	-1500	5	-0.69	8579455000	39907	66.16	215000	218000	212000	282500	152500	217500	214986.22	35.21	0	-5376	222500	220000	216000	213500	209500	221250	214750	110	65000	500	160950	500	1	21954022	47421	22.35	1.23	12	0.18	9663.00	176065.00	286500	20231204	-24.61	156900	20240805	37.67	241000	-10.37	20240102	156900	37.67	20240805	286500	-24.61	20231204	156900	37.67	20240805	0.80	N	036570	500	109 억	7729345	N	N	564	N	N
156	20241101	140347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217500	0	3	0.00	7102979500	33081	54.85	215000	218000	212000	282500	152500	217500	214714.78	35.21	0	-4360	222500	220000	216000	213500	209500	221250	214750	110	65000	500	160950	500	1	21954022	47750	22.51	1.24	12	0.15	9663.00	176065.00	286500	20231204	-24.08	156900	20240805	38.62	241000	-9.75	20240102	156900	38.62	20240805	286500	-24.08	20231204	156900	38.62	20240805	0.80	N	036570	500	109 억	7729345	N	N	564	N	N
157	20241101	130422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	-2500	5	-1.15	4725969500	22092	36.63	215000	216000	212000	282500	152500	217500	213922.21	35.21	0	-3477	222500	220000	216000	213500	209500	221250	214750	110	65000	500	160950	500	1	21954022	47201	22.25	1.22	12	0.10	9663.00	176065.00	286500	20231204	-24.96	156900	20240805	37.03	241000	-10.79	20240102	156900	37.03	20240805	286500	-24.96	20231204	156900	37.03	20240805	0.80	N	036570	500	109 억	7729345	N	N	564	N	N
158	20241101	120422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214500	-3000	5	-1.38	4034922000	18878	31.30	215000	216000	212000	282500	152500	217500	213736.73	35.21	0	-3074	222500	220000	216000	213500	209500	221250	214750	110	65000	500	160950	500	1	21954022	47091	22.20	1.22	12	0.09	9663.00	176065.00	286500	20231204	-25.13	156900	20240805	36.71	241000	-11.00	20240102	156900	36.71	20240805	286500	-25.13	20231204	156900	36.71	20240805	0.80	N	036570	500	109 억	7729345	N	N	564	N	N
159	20241101	110420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213500	-4000	5	-1.84	3587173500	16784	27.83	215000	216000	212000	282500	152500	217500	213725.78	35.21	0	-2584	222500	220000	216000	213500	209500	221250	214750	110	65000	500	160950	500	1	21954022	46872	22.09	1.21	12	0.08	9663.00	176065.00	286500	20231204	-25.48	156900	20240805	36.07	241000	-11.41	20240102	156900	36.07	20240805	286500	-25.48	20231204	156900	36.07	20240805	0.80	N	036570	500	109 억	7729345	N	N	564	N	N
160	20241101	100421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	-2500	5	-1.15	2574534500	12066	20.00	215000	215500	212000	282500	152500	217500	213371.00	35.21	0	-2507	222500	220000	216000	213500	209500	221250	214750	110	65000	500	160950	500	1	21954022	47201	22.25	1.22	12	0.05	9663.00	176065.00	286500	20231204	-24.96	156900	20240805	37.03	241000	-10.79	20240102	156900	37.03	20240805	286500	-24.96	20231204	156900	37.03	20240805	0.80	N	036570	500	109 억	7729345	N	N	564	N	N
161	20241101	090420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	-4500	5	-2.07	528257000	2480	4.11	215000	215000	212000	282500	152500	217500	213006.85	35.21	0	-1590	222500	220000	216000	213500	209500	221250	214750	110	65000	500	160950	500	1	21954022	46762	22.04	1.21	12	0.01	9663.00	176065.00	286500	20231204	-25.65	156900	20240805	35.76	241000	-11.62	20240102	156900	35.76	20240805	286500	-25.65	20231204	156900	35.76	20240805	0.80	N	036570	500	109 억	7729345	N	N	564	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History