KissMeData/053690/price/prices-20241101.csv

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	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160601	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18230	-630	5	-3.34	13552939290	736512	107.20	18610	18790	18120	24500	13210	18860	18401.91	3.25	0	-32108	19800	19330	18970	18500	18140	19150	18320	55	5640	500	13570	10	1	10957550	1998	14.02	1.04	12	6.72	1300.00	17559.00	25050	20231129	-27.23	13750	20240805	32.58	21450	-15.01	20241126	13750	32.58	20240805	25050	-27.23	20231129	13750	32.58	20240805	7.44	N	053690	500	54 억		355704	N	N	5	N	00	N
3	20241129	150613	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18390	-470	5	-2.49	12706761050	690316	100.47	18610	18790	18120	24500	13210	18860	18407.16	3.25	0	-34054	19800	19330	18970	18500	18140	19150	18320	55	5640	500	13570	10	1	10957550	2015	14.15	1.05	12	6.30	1300.00	17559.00	25050	20231129	-26.59	13750	20240805	33.75	21450	-14.27	20241126	13750	33.75	20240805	25050	-26.59	20231129	13750	33.75	20240805	7.44	N	053690	500	54 억		355704	N	N	5	N	00	N
4	20241129	140613	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18390	-470	5	-2.49	11779738320	640014	93.15	18610	18790	18120	24500	13210	18860	18405.43	3.25	0	-28906	19800	19330	18970	18500	18140	19150	18320	55	5640	500	13570	10	1	10957550	2015	14.15	1.05	12	5.84	1300.00	17559.00	25050	20231129	-26.59	13750	20240805	33.75	21450	-14.27	20241126	13750	33.75	20240805	25050	-26.59	20231129	13750	33.75	20240805	7.44	N	053690	500	54 억		355704	N	N	5	N	00	N
5	20241129	130613	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18530	-330	5	-1.75	9274531920	504704	73.46	18610	18760	18120	24500	13210	18860	18376.17	3.25	0	-20853	19800	19330	18970	18500	18140	19150	18320	55	5640	500	13570	10	1	10957550	2030	14.25	1.06	12	4.61	1300.00	17559.00	25050	20231129	-26.03	13750	20240805	34.76	21450	-13.61	20241126	13750	34.76	20240805	25050	-26.03	20231129	13750	34.76	20240805	7.44	N	053690	500	54 억		355704	N	N	5	N	00	N
6	20241129	120614	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18190	-670	5	-3.55	6994461860	381338	55.50	18610	18760	18120	24500	13210	18860	18341.87	3.25	0	-17631	19800	19330	18970	18500	18140	19150	18320	55	5640	500	13570	10	1	10957550	1993	13.99	1.04	12	3.48	1300.00	17559.00	25050	20231129	-27.39	13750	20240805	32.29	21450	-15.20	20241126	13750	32.29	20240805	25050	-27.39	20231129	13750	32.29	20240805	7.44	N	053690	500	54 억		355704	N	N	5	N	00	N
7	20241129	110614	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18180	-680	5	-3.61	6298613190	343050	49.93	18610	18760	18120	24500	13210	18860	18360.60	3.25	0	-28016	19800	19330	18970	18500	18140	19150	18320	55	5640	500	13570	10	1	10957550	1992	13.98	1.04	12	3.13	1300.00	17559.00	25050	20231129	-27.43	13750	20240805	32.22	21450	-15.24	20241126	13750	32.22	20240805	25050	-27.43	20231129	13750	32.22	20240805	7.44	N	053690	500	54 억		355704	N	N	5	N	00	N
8	20241129	100613	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18400	-460	5	-2.44	5120572000	278670	40.56	18610	18760	18120	24500	13210	18860	18375.01	3.25	0	-37393	19800	19330	18970	18500	18140	19150	18320	55	5640	500	13570	10	1	10957550	2016	14.15	1.05	12	2.54	1300.00	17559.00	25050	20231129	-26.55	13750	20240805	33.82	21450	-14.22	20241126	13750	33.82	20240805	25050	-26.55	20231129	13750	33.82	20240805	7.44	N	053690	500	54 억		355704	N	N	5	N	00	N
9	20241129	090613	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18460	-400	5	-2.12	1034176870	55780	8.12	18610	18760	18400	24500	13210	18860	18540.19	3.25	0	-7755	19800	19330	18970	18500	18140	19150	18320	55	5640	500	13570	10	1	10957550	2023	14.20	1.05	12	0.51	1300.00	17559.00	25050	20231129	-26.31	13750	20240805	34.25	21450	-13.94	20241126	13750	34.25	20240805	25050	-26.31	20231129	13750	34.25	20240805	7.44	N	053690	500	54 억		355704	N	N	5	N	00	N
10	20241128	160607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18860	-690	5	-3.53	12476778340	659231	69.08	19250	19440	18610	25400	13690	19550	18924.54	2.99	0	30020	20843	20196	19753	19106	18663	19975	18885	55	5850	500	14070	10	1	10957550	2067	14.51	1.07	12	6.02	1300.00	17559.00	25050	20231129	-24.71	13750	20240805	37.16	21450	-12.07	20241126	13750	37.16	20240805	25050	-24.71	20231129	13750	37.16	20240805	7.34	N	053690	500	54 억		327543	N	N	5	N	00	N
11	20241128	150616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18780	-770	5	-3.94	11623983980	613941	64.33	19250	19440	18610	25400	13690	19550	18931.41	2.99	0	26097	20843	20196	19753	19106	18663	19975	18885	55	5850	500	14070	10	1	10957550	2058	14.45	1.07	12	5.60	1300.00	17559.00	25050	20231129	-25.03	13750	20240805	36.58	21450	-12.45	20241126	13750	36.58	20240805	25050	-25.03	20231129	13750	36.58	20240805	7.34	N	053690	500	54 억		327543	N	N	18	N	00	N
12	20241128	140615	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18770	-780	5	-3.99	10402715150	548977	57.53	19250	19440	18610	25400	13690	19550	18947.11	2.99	0	21143	20843	20196	19753	19106	18663	19975	18885	55	5850	500	14070	10	1	10957550	2057	14.44	1.07	12	5.01	1300.00	17559.00	25050	20231129	-25.07	13750	20240805	36.51	21450	-12.49	20241126	13750	36.51	20240805	25050	-25.07	20231129	13750	36.51	20240805	7.34	N	053690	500	54 억		327543	N	N	18	N	00	N
13	20241128	130613	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18780	-770	5	-3.94	9692629740	511114	53.56	19250	19440	18610	25400	13690	19550	18961.47	2.99	0	15725	20843	20196	19753	19106	18663	19975	18885	55	5850	500	14070	10	1	10957550	2058	14.45	1.07	12	4.66	1300.00	17559.00	25050	20231129	-25.03	13750	20240805	36.58	21450	-12.45	20241126	13750	36.58	20240805	25050	-25.03	20231129	13750	36.58	20240805	7.34	N	053690	500	54 억		327543	N	N	18	N	00	N
14	20241128	120616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18800	-750	5	-3.84	8707677640	458797	48.08	19250	19440	18610	25400	13690	19550	18976.91	2.99	0	8474	20843	20196	19753	19106	18663	19975	18885	55	5850	500	14070	10	1	10957550	2060	14.46	1.07	12	4.19	1300.00	17559.00	25050	20231129	-24.95	13750	20240805	36.73	21450	-12.35	20241126	13750	36.73	20240805	25050	-24.95	20231129	13750	36.73	20240805	7.34	N	053690	500	54 억		327543	N	N	18	N	00	N
15	20241128	110618	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18790	-760	5	-3.89	7266941830	381718	40.00	19250	19440	18650	25400	13690	19550	19034.81	2.99	0	4388	20843	20196	19753	19106	18663	19975	18885	55	5850	500	14070	10	1	10957550	2059	14.45	1.07	12	3.48	1300.00	17559.00	25050	20231129	-24.99	13750	20240805	36.65	21450	-12.40	20241126	13750	36.65	20240805	25050	-24.99	20231129	13750	36.65	20240805	7.34	N	053690	500	54 억		327543	N	N	18	N	00	N
16	20241128	100616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18920	-630	5	-3.22	4922872210	257329	26.97	19250	19440	18850	25400	13690	19550	19127.42	2.99	0	15369	20843	20196	19753	19106	18663	19975	18885	55	5850	500	14070	10	1	10957550	2073	14.55	1.08	12	2.35	1300.00	17559.00	25050	20231129	-24.47	13750	20240805	37.60	21450	-11.79	20241126	13750	37.60	20240805	25050	-24.47	20231129	13750	37.60	20240805	7.34	N	053690	500	54 억		327543	N	N	18	N	00	N
17	20241128	090615	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19340	-210	5	-1.07	1068074580	55526	5.82	19250	19440	19060	25400	13690	19550	19224.02	2.99	0	5335	20843	20196	19753	19106	18663	19975	18885	55	5850	500	14070	10	1	10957550	2119	14.88	1.10	12	0.51	1300.00	17559.00	25050	20231129	-22.79	13750	20240805	40.65	21450	-9.84	20241126	13750	40.65	20240805	25050	-22.79	20231129	13750	40.65	20240805	7.34	N	053690	500	54 억		327543	N	N	18	N	00	N
18	20241127	160600	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19550	-340	5	-1.71	18510436310	933004	35.64	20150	20400	19310	25850	13930	19890	19842.41	2.85	0	30436	21996	20942	20396	19342	18796	20670	19070	55	5960	500	14320	10	1	10957550	2142	15.04	1.11	12	8.51	1300.00	17559.00	25050	20231129	-21.96	13750	20240805	42.18	21450	-8.86	20241126	13750	42.18	20240805	25050	-21.96	20231129	13750	42.18	20240805	7.30	N	053690	500	54 억		312523	N	N	18	N	00	N
19	20241127	150612	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19400	-490	5	-2.46	17223945800	866816	33.11	20150	20400	19310	25850	13930	19890	19870.27	2.85	0	23761	21996	20942	20396	19342	18796	20670	19070	55	5960	500	14320	10	1	10957550	2126	14.92	1.10	12	7.91	1300.00	17559.00	25050	20231129	-22.55	13750	20240805	41.09	21450	-9.56	20241126	13750	41.09	20240805	25050	-22.55	20231129	13750	41.09	20240805	7.30	N	053690	500	54 억		312523	N	N	9	N	00	N
20	20241127	140611	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19480	-410	5	-2.06	14880389260	746597	28.52	20150	20400	19310	25850	13930	19890	19931.17	2.85	0	17430	21996	20942	20396	19342	18796	20670	19070	55	5960	500	14320	10	1	10957550	2135	14.98	1.11	12	6.81	1300.00	17559.00	25050	20231129	-22.24	13750	20240805	41.67	21450	-9.18	20241126	13750	41.67	20240805	25050	-22.24	20231129	13750	41.67	20240805	7.30	N	053690	500	54 억		312523	N	N	9	N	00	N
21	20241127	130606	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19890	0	3	0.00	10374849140	516055	19.71	20150	20400	19890	25850	13930	19890	20105.78	2.85	0	-4365	21996	20942	20396	19342	18796	20670	19070	55	5960	500	14320	10	1	10957550	2179	15.30	1.13	12	4.71	1300.00	17559.00	25050	20231129	-20.60	13750	20240805	44.65	21450	-7.27	20241126	13750	44.65	20240805	25050	-20.60	20231129	13750	44.65	20240805	7.30	N	053690	500	54 억		312523	N	N	9	N	00	N
22	20241127	120612	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20100	210	2	1.06	8808915890	437693	16.72	20150	20400	19900	25850	13930	19890	20127.90	2.85	0	11368	21996	20942	20396	19342	18796	20670	19070	55	5960	500	14320	50	1	10957550	2202	15.46	1.14	12	3.99	1300.00	17559.00	25050	20231129	-19.76	13750	20240805	46.18	21450	-6.29	20241126	13750	46.18	20240805	25050	-19.76	20231129	13750	46.18	20240805	7.30	N	053690	500	54 억		312523	N	N	9	N	00	N
23	20241127	110611	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20150	260	2	1.31	7747343710	384820	14.70	20150	20400	19900	25850	13930	19890	20134.86	2.85	0	-959	21996	20942	20396	19342	18796	20670	19070	55	5960	500	14320	50	1	10957550	2208	15.50	1.15	12	3.51	1300.00	17559.00	25050	20231129	-19.56	13750	20240805	46.55	21450	-6.06	20241126	13750	46.55	20240805	25050	-19.56	20231129	13750	46.55	20240805	7.30	N	053690	500	54 억		312523	N	N	9	N	00	N
24	20241127	100611	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20200	310	2	1.56	5770996260	286841	10.96	20150	20350	19900	25850	13930	19890	20122.30	2.85	0	2212	21996	20942	20396	19342	18796	20670	19070	55	5960	500	14320	50	1	10957550	2213	15.54	1.15	12	2.62	1300.00	17559.00	25050	20231129	-19.36	13750	20240805	46.91	21450	-5.83	20241126	13750	46.91	20240805	25050	-19.36	20231129	13750	46.91	20240805	7.30	N	053690	500	54 억		312523	N	N	9	N	00	N
25	20241127	090607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19920	30	2	0.15	1595959500	79612	3.04	20150	20200	19910	25850	13930	19890	20054.78	2.85	0	-12014	21996	20942	20396	19342	18796	20670	19070	55	5960	500	14320	10	1	10957550	2183	15.32	1.13	12	0.73	1300.00	17559.00	25050	20231129	-20.48	13750	20240805	44.87	21450	-7.13	20241126	13750	44.87	20240805	25050	-20.48	20231129	13750	44.87	20240805	7.30	N	053690	500	54 억		312523	N	N	9	N	00	N
26	20241126	160603	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19890	130	2	0.66	53136778900	2580856	173.03	20600	21450	19850	25650	13840	19760	20590.25	2.80	0	4461	20380	20070	19610	19300	18840	20225	19455	55	5890	500	14220	10	1	10957550	2179	15.30	1.13	12	23.55	1300.00	17559.00	25050	20231129	-20.60	13750	20240805	44.65	21450	-7.27	20241126	13750	44.65	20240805	25050	-20.60	20231129	13750	44.65	20240805	6.64	N	053690	500	54 억		307116	N	N	9	N	00	N
27	20241126	150607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19970	210	2	1.06	51706577810	2509053	168.22	20600	21450	19850	25650	13840	19760	20608.01	2.80	0	-6350	20380	20070	19610	19300	18840	20225	19455	55	5890	500	14220	10	1	10957550	2188	15.36	1.14	12	22.90	1300.00	17559.00	25050	20231129	-20.28	13750	20240805	45.24	21450	-6.90	20241126	13750	45.24	20240805	25050	-20.28	20231129	13750	45.24	20240805	6.64	N	053690	500	54 억		307116	N	N	3	N	00	N
28	20241126	140605	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19960	200	2	1.01	49590709480	2403113	161.11	20600	21450	19850	25650	13840	19760	20636.03	2.80	0	-17511	20380	20070	19610	19300	18840	20225	19455	55	5890	500	14220	10	1	10957550	2187	15.35	1.14	12	21.93	1300.00	17559.00	25050	20231129	-20.32	13750	20240805	45.16	21450	-6.95	20241126	13750	45.16	20240805	25050	-20.32	20231129	13750	45.16	20240805	6.64	N	053690	500	54 억		307116	N	N	3	N	00	N
29	20241126	130604	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20000	240	2	1.21	48377126330	2342348	157.04	20600	21450	19850	25650	13840	19760	20653.26	2.80	0	-15639	20380	20070	19610	19300	18840	20225	19455	55	5890	500	14220	50	1	10957550	2192	15.38	1.14	12	21.38	1300.00	17559.00	25050	20231129	-20.16	13750	20240805	45.45	21450	-6.76	20241126	13750	45.45	20240805	25050	-20.16	20231129	13750	45.45	20240805	6.64	N	053690	500	54 억		307116	N	N	3	N	00	N
30	20241126	120610	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20200	440	2	2.23	45688315750	2208029	148.03	20600	21450	20000	25650	13840	19760	20691.90	2.80	0	-21036	20380	20070	19610	19300	18840	20225	19455	55	5890	500	14220	50	1	10957550	2213	15.54	1.15	12	20.15	1300.00	17559.00	25050	20231129	-19.36	13750	20240805	46.91	21450	-5.83	20241126	13750	46.91	20240805	25050	-19.36	20231129	13750	46.91	20240805	6.64	N	053690	500	54 억		307116	N	N	3	N	00	N
31	20241126	110613	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20150	390	2	1.97	44092771550	2129383	142.76	20600	21450	20000	25650	13840	19760	20706.83	2.80	0	-15452	20380	20070	19610	19300	18840	20225	19455	55	5890	500	14220	50	1	10957550	2208	15.50	1.15	12	19.43	1300.00	17559.00	25050	20231129	-19.56	13750	20240805	46.55	21450	-6.06	20241126	13750	46.55	20240805	25050	-19.56	20231129	13750	46.55	20240805	6.64	N	053690	500	54 억		307116	N	N	3	N	00	N
32	20241126	100613	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20300	540	2	2.73	41369394600	1994685	133.73	20600	21450	20000	25650	13840	19760	20739.81	2.80	0	-25103	20380	20070	19610	19300	18840	20225	19455	55	5890	500	14220	50	1	10957550	2224	15.62	1.16	12	18.20	1300.00	17559.00	25050	20231129	-18.96	13750	20240805	47.64	21450	-5.36	20241126	13750	47.64	20240805	25050	-18.96	20231129	13750	47.64	20240805	6.64	N	053690	500	54 억		307116	N	N	3	N	00	N
33	20241126	090608	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	1040	2	5.26	11816907450	574008	38.48	20600	20900	20150	25650	13840	19760	20586.66	2.80	0	-4883	20380	20070	19610	19300	18840	20225	19455	55	5890	500	14220	50	1	10957550	2279	16.00	1.18	12	5.24	1300.00	17559.00	25050	20231129	-16.97	13750	20240805	51.27	20900	-0.48	20241126	13750	51.27	20240805	25050	-16.97	20231129	13750	51.27	20240805	6.64	N	053690	500	54 억		307116	N	N	3	N	00	N
34	20241125	160555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19760	10	2	0.05	24846239650	1269284	45.71	19520	19920	19150	25650	13830	19750	19574.67	3.00	0	-17711	20603	20176	19503	19076	18403	20390	19290	55	5900	500	14220	10	1	10957550	2165	15.20	1.13	12	11.58	1300.00	17559.00	25050	20231129	-21.12	13750	20240805	43.71	20450	-3.37	20240102	13750	43.71	20240805	25050	-21.12	20231129	13750	43.71	20240805	4.89	N	053690	500	54 억		328258	N	N	3	N	00	N
35	20241125	150604	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19820	70	2	0.35	22300863150	1140907	41.09	19520	19920	19150	25650	13830	19750	19546.21	3.00	0	-7538	20603	20176	19503	19076	18403	20390	19290	55	5900	500	14220	10	1	10957550	2172	15.25	1.13	12	10.41	1300.00	17559.00	25050	20231129	-20.88	13750	20240805	44.15	20450	-3.08	20240102	13750	44.15	20240805	25050	-20.88	20231129	13750	44.15	20240805	4.89	N	053690	500	54 억		328258	N	N	6	N	00	N
36	20241125	140604	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19710	-40	5	-0.20	18899374550	968899	34.90	19520	19920	19150	25650	13830	19750	19505.47	3.00	0	-8295	20603	20176	19503	19076	18403	20390	19290	55	5900	500	14220	10	1	10957550	2160	15.16	1.12	12	8.84	1300.00	17559.00	25050	20231129	-21.32	13750	20240805	43.35	20450	-3.62	20240102	13750	43.35	20240805	25050	-21.32	20231129	13750	43.35	20240805	4.89	N	053690	500	54 억		328258	N	N	6	N	00	N
37	20241125	130557	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19550	-200	5	-1.01	12616453570	650133	23.41	19520	19700	19150	25650	13830	19750	19404.77	3.00	0	-10411	20603	20176	19503	19076	18403	20390	19290	55	5900	500	14220	10	1	10957550	2142	15.04	1.11	12	5.93	1300.00	17559.00	25050	20231129	-21.96	13750	20240805	42.18	20450	-4.40	20240102	13750	42.18	20240805	25050	-21.96	20231129	13750	42.18	20240805	4.89	N	053690	500	54 억		328258	N	N	6	N	00	N
38	20241125	120607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19530	-220	5	-1.11	11032954160	569002	20.49	19520	19700	19150	25650	13830	19750	19388.59	3.00	0	-2261	20603	20176	19503	19076	18403	20390	19290	55	5900	500	14220	10	1	10957550	2140	15.02	1.11	12	5.19	1300.00	17559.00	25050	20231129	-22.04	13750	20240805	42.04	20450	-4.50	20240102	13750	42.04	20240805	25050	-22.04	20231129	13750	42.04	20240805	4.89	N	053690	500	54 억		328258	N	N	6	N	00	N
39	20241125	110601	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19320	-430	5	-2.18	9625197220	496736	17.89	19520	19700	19150	25650	13830	19750	19375.21	3.00	0	-9162	20603	20176	19503	19076	18403	20390	19290	55	5900	500	14220	10	1	10957550	2117	14.86	1.10	12	4.53	1300.00	17559.00	25050	20231129	-22.87	13750	20240805	40.51	20450	-5.53	20240102	13750	40.51	20240805	25050	-22.87	20231129	13750	40.51	20240805	4.89	N	053690	500	54 억		328258	N	N	6	N	00	N
40	20241125	100555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19330	-420	5	-2.13	7930311620	409249	14.74	19520	19700	19150	25650	13830	19750	19375.68	3.00	0	-14876	20603	20176	19503	19076	18403	20390	19290	55	5900	500	14220	10	1	10957550	2118	14.87	1.10	12	3.73	1300.00	17559.00	25050	20231129	-22.83	13750	20240805	40.58	20450	-5.48	20240102	13750	40.58	20240805	25050	-22.83	20231129	13750	40.58	20240805	4.89	N	053690	500	54 억		328258	N	N	6	N	00	N
41	20241125	090555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19500	-250	5	-1.27	3082368120	158176	5.70	19520	19700	19290	25650	13830	19750	19483.19	3.00	0	-16028	20603	20176	19503	19076	18403	20390	19290	55	5900	500	14220	10	1	10957550	2137	15.00	1.11	12	1.44	1300.00	17559.00	25050	20231129	-22.16	13750	20240805	41.82	20450	-4.65	20240102	13750	41.82	20240805	25050	-22.16	20231129	13750	41.82	20240805	4.89	N	053690	500	54 억		328258	N	N	6	N	00	N
42	20241122	160527	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19750	10	2	0.05	52387909530	2698987	22.99	19120	19930	18830	25650	13820	19740	19408.88	2.33	0	77248	23040	21390	18500	16850	13960	22215	17675	55	5910	500	14210	10	1	10957550	2164	15.19	1.12	12	24.63	1300.00	17559.00	25050	20231129	-21.16	13750	20240805	43.64	20450	-3.42	20240102	13750	43.64	20240805	25050	-21.16	20231129	13750	43.64	20240805	4.82	N	053690	500	54 억		255041	N	N	6	N	00	N
43	20241122	150532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19820	80	2	0.41	48960087660	2525539	21.51	19120	19930	18830	25650	13820	19740	19385.73	2.33	0	81664	23040	21390	18500	16850	13960	22215	17675	55	5910	500	14210	10	1	10957550	2172	15.25	1.13	12	23.05	1300.00	17559.00	25050	20231129	-20.88	13750	20240805	44.15	20450	-3.08	20240102	13750	44.15	20240805	25050	-20.88	20231129	13750	44.15	20240805	4.82	N	053690	500	54 억		255041	N	N	2	N	00	N
44	20241122	140534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19590	-150	5	-0.76	37056681590	1921598	16.37	19120	19800	18830	25650	13820	19740	19283.85	2.33	0	75425	23040	21390	18500	16850	13960	22215	17675	55	5910	500	14210	10	1	10957550	2147	15.07	1.12	12	17.54	1300.00	17559.00	25050	20231129	-21.80	13750	20240805	42.47	20450	-4.21	20240102	13750	42.47	20240805	25050	-21.80	20231129	13750	42.47	20240805	4.82	N	053690	500	54 억		255041	N	N	2	N	00	N
45	20241122	130532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19170	-570	5	-2.89	29000832330	1508884	12.85	19120	19520	18830	25650	13820	19740	19219.40	2.33	0	109346	23040	21390	18500	16850	13960	22215	17675	55	5910	500	14210	10	1	10957550	2101	14.75	1.09	12	13.77	1300.00	17559.00	25050	20231129	-23.47	13750	20240805	39.42	20450	-6.26	20240102	13750	39.42	20240805	25050	-23.47	20231129	13750	39.42	20240805	4.82	N	053690	500	54 억		255041	N	N	2	N	00	N
46	20241122	120534	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19360	-380	5	-1.93	27223038600	1416635	12.06	19120	19520	18830	25650	13820	19740	19215.99	2.33	0	106925	23040	21390	18500	16850	13960	22215	17675	55	5910	500	14210	10	1	10957550	2121	14.89	1.10	12	12.93	1300.00	17559.00	25050	20231129	-22.71	13750	20240805	40.80	20450	-5.33	20240102	13750	40.80	20240805	25050	-22.71	20231129	13750	40.80	20240805	4.82	N	053690	500	54 억		255041	N	N	2	N	00	N
47	20241122	110530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19210	-530	5	-2.68	24179351960	1258514	10.72	19120	19520	18830	25650	13820	19740	19211.82	2.33	0	97934	23040	21390	18500	16850	13960	22215	17675	55	5910	500	14210	10	1	10957550	2105	14.78	1.09	12	11.49	1300.00	17559.00	25050	20231129	-23.31	13750	20240805	39.71	20450	-6.06	20240102	13750	39.71	20240805	25050	-23.31	20231129	13750	39.71	20240805	4.82	N	053690	500	54 억		255041	N	N	2	N	00	N
48	20241122	100540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19090	-650	5	-3.29	17860903680	931500	7.93	19120	19520	18830	25650	13820	19740	19173.19	2.33	0	106459	23040	21390	18500	16850	13960	22215	17675	55	5910	500	14210	10	1	10957550	2092	14.68	1.09	12	8.50	1300.00	17559.00	25050	20231129	-23.79	13750	20240805	38.84	20450	-6.65	20240102	13750	38.84	20240805	25050	-23.79	20231129	13750	38.84	20240805	4.82	N	053690	500	54 억		255041	N	N	2	N	00	N
49	20241122	090535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19290	-450	5	-2.28	5388904220	279504	2.38	19120	19520	19110	25650	13820	19740	19277.10	2.33	0	37816	23040	21390	18500	16850	13960	22215	17675	55	5910	500	14210	10	1	10957550	2114	14.84	1.10	12	2.55	1300.00	17559.00	25050	20231129	-22.99	13750	20240805	40.29	20450	-5.67	20240102	13750	40.29	20240805	25050	-22.99	20231129	13750	40.29	20240805	4.82	N	053690	500	54 억		255041	N	N	2	N	00	N
50	20241121	160530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19740	4050	2	25.81	218281275110	11550439	12867.71	15800	20150	15610	20350	10990	15690	18895.42	2.80	0	-45629	16303	15996	15753	15446	15203	15875	15325	55	4660	500	11290	10	1	10957550	2163	15.18	1.12	12	105.41	1300.00	17559.00	25050	20231129	-21.20	13750	20240805	43.56	20450	-3.47	20240102	13750	43.56	20240805	25050	-21.20	20231129	13750	43.56	20240805	4.73	N	053690	500	54 억		307021	N	N	2	N	00	N
51	20241121	150540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19880	4190	2	26.70	202241003040	10738518	11963.19	15800	20150	15610	20350	10990	15690	18833.23	2.80	0	-36116	16303	15996	15753	15446	15203	15875	15325	55	4660	500	11290	10	1	10957550	2178	15.29	1.13	12	98.00	1300.00	17559.00	25050	20231129	-20.64	13750	20240805	44.58	20450	-2.79	20240102	13750	44.58	20240805	25050	-20.64	20231129	13750	44.58	20240805	4.73	N	053690	500	54 억		307021	N	N	19	N	00	N
52	20241121	140541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19690	4000	2	25.49	170828614580	9141852	10184.43	15800	20150	15610	20350	10990	15690	18686.43	2.80	0	-49256	16303	15996	15753	15446	15203	15875	15325	55	4660	500	11290	10	1	10957550	2158	15.15	1.12	12	83.43	1300.00	17559.00	25050	20231129	-21.40	13750	20240805	43.20	20450	-3.72	20240102	13750	43.20	20240805	25050	-21.40	20231129	13750	43.20	20240805	4.73	N	053690	500	54 억		307021	N	N	19	N	00	N
53	20241121	130536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18500	2810	2	17.91	104083113300	5710765	6362.05	15800	18990	15610	20350	10990	15690	18225.77	2.80	0	-45915	16303	15996	15753	15446	15203	15875	15325	55	4660	500	11290	10	1	10957550	2027	14.23	1.05	12	52.12	1300.00	17559.00	25050	20231129	-26.15	13750	20240805	34.55	20450	-9.54	20240102	13750	34.55	20240805	25050	-26.15	20231129	13750	34.55	20240805	4.73	N	053690	500	54 억		307021	N	N	19	N	00	N
54	20241121	120536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18340	2650	2	16.89	73057110150	4038872	4499.48	15800	18930	15610	20350	10990	15690	18088.49	2.80	0	-23888	16303	15996	15753	15446	15203	15875	15325	55	4660	500	11290	10	1	10957550	2010	14.11	1.04	12	36.86	1300.00	17559.00	25050	20231129	-26.79	13750	20240805	33.38	20450	-10.32	20240102	13750	33.38	20240805	25050	-26.79	20231129	13750	33.38	20240805	4.73	N	053690	500	54 억		307021	N	N	19	N	00	N
55	20241121	110535	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18070	2380	2	15.17	63615585820	3520022	3921.46	15800	18930	15610	20350	10990	15690	18072.50	2.80	0	-37050	16303	15996	15753	15446	15203	15875	15325	55	4660	500	11290	10	1	10957550	1980	13.90	1.03	12	32.12	1300.00	17559.00	25050	20231129	-27.86	13750	20240805	31.42	20450	-11.64	20240102	13750	31.42	20240805	25050	-27.86	20231129	13750	31.42	20240805	4.73	N	053690	500	54 억		307021	N	N	19	N	00	N
56	20241121	100539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18000	2310	2	14.72	52618121360	2913162	3245.39	15800	18930	15610	20350	10990	15690	18062.20	2.80	0	-51366	16303	15996	15753	15446	15203	15875	15325	55	4660	500	11290	10	1	10957550	1972	13.85	1.03	12	26.59	1300.00	17559.00	25050	20231129	-28.14	13750	20240805	30.91	20450	-11.98	20240102	13750	30.91	20240805	25050	-28.14	20231129	13750	30.91	20240805	4.73	N	053690	500	54 억		307021	N	N	19	N	00	N
57	20241121	090539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15870	180	2	1.15	108918710	6904	7.69	15800	15870	15610	20350	10990	15690	15776.17	2.80	0	140	16303	15996	15753	15446	15203	15875	15325	55	4660	500	11290	10	1	10957550	1739	12.21	0.90	12	0.06	1300.00	17559.00	25050	20231129	-36.65	13750	20240805	15.42	20450	-22.40	20240102	13750	15.42	20240805	25050	-36.65	20231129	13750	15.42	20240805	4.73	N	053690	500	54 억		307021	N	N	19	N	00	N
58	20241120	160532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15690	-310	5	-1.94	1371226150	87245	92.69	15990	16060	15510	20800	11200	16000	15716.80	2.86	0	-6025	16560	16280	16090	15810	15620	16185	15715	55	4800	500	11520	10	1	10957550	1719	12.07	0.89	12	0.80	1300.00	17559.00	25050	20231129	-37.37	13750	20240805	14.11	20450	-23.28	20240102	13750	14.11	20240805	25050	-37.37	20231129	13750	14.11	20240805	4.68	N	053690	500	54 억		313876	N	N	19	N	00	N
59	20241120	150543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-300	5	-1.88	1281235170	81507	86.59	15990	16060	15510	20800	11200	16000	15719.15	2.86	0	-6046	16560	16280	16090	15810	15620	16185	15715	55	4800	500	11520	10	1	10957550	1720	12.08	0.89	12	0.74	1300.00	17559.00	25050	20231129	-37.33	13750	20240805	14.18	20450	-23.23	20240102	13750	14.18	20240805	25050	-37.33	20231129	13750	14.18	20240805	4.68	N	053690	500	54 억		313876	N	N	6	N	00	N
60	20241120	140542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15740	-260	5	-1.62	904956950	57684	61.28	15990	16060	15510	20800	11200	16000	15687.91	2.86	0	-427	16560	16280	16090	15810	15620	16185	15715	55	4800	500	11520	10	1	10957550	1725	12.11	0.90	12	0.53	1300.00	17559.00	25050	20231129	-37.17	13750	20240805	14.47	20450	-23.03	20240102	13750	14.47	20240805	25050	-37.17	20231129	13750	14.47	20240805	4.68	N	053690	500	54 억		313876	N	N	6	N	00	N
61	20241120	130542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	-280	5	-1.75	851588650	54291	57.68	15990	16060	15510	20800	11200	16000	15685.34	2.86	0	504	16560	16280	16090	15810	15620	16185	15715	55	4800	500	11520	10	1	10957550	1723	12.09	0.90	12	0.50	1300.00	17559.00	25050	20231129	-37.25	13750	20240805	14.33	20450	-23.13	20240102	13750	14.33	20240805	25050	-37.25	20231129	13750	14.33	20240805	4.68	N	053690	500	54 억		313876	N	N	6	N	00	N
62	20241120	120543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15670	-330	5	-2.06	791461250	50460	53.61	15990	16060	15510	20800	11200	16000	15684.61	2.86	0	2264	16560	16280	16090	15810	15620	16185	15715	55	4800	500	11520	10	1	10957550	1717	12.05	0.89	12	0.46	1300.00	17559.00	25050	20231129	-37.45	13750	20240805	13.96	20450	-23.37	20240102	13750	13.96	20240805	25050	-37.45	20231129	13750	13.96	20240805	4.68	N	053690	500	54 억		313876	N	N	6	N	00	N
63	20241120	110542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	-290	5	-1.81	698735540	44546	47.32	15990	16060	15510	20800	11200	16000	15685.35	2.86	0	3930	16560	16280	16090	15810	15620	16185	15715	55	4800	500	11520	10	1	10957550	1721	12.08	0.89	12	0.41	1300.00	17559.00	25050	20231129	-37.29	13750	20240805	14.25	20450	-23.18	20240102	13750	14.25	20240805	25050	-37.29	20231129	13750	14.25	20240805	4.68	N	053690	500	54 억		313876	N	N	6	N	00	N
64	20241120	100542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15630	-370	5	-2.31	573857080	36571	38.85	15990	16060	15510	20800	11200	16000	15691.17	2.86	0	1450	16560	16280	16090	15810	15620	16185	15715	55	4800	500	11520	10	1	10957550	1713	12.02	0.89	12	0.33	1300.00	17559.00	25050	20231129	-37.60	13750	20240805	13.67	20450	-23.57	20240102	13750	13.67	20240805	25050	-37.60	20231129	13750	13.67	20240805	4.68	N	053690	500	54 억		313876	N	N	6	N	00	N
65	20241120	090541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15890	-110	5	-0.69	98913940	6221	6.61	15990	16060	15790	20800	11200	16000	15899.20	2.86	0	965	16560	16280	16090	15810	15620	16185	15715	55	4800	500	11520	10	1	10957550	1741	12.22	0.90	12	0.06	1300.00	17559.00	25050	20231129	-36.57	13750	20240805	15.56	20450	-22.30	20240102	13750	15.56	20240805	25050	-36.57	20231129	13750	15.56	20240805	4.68	N	053690	500	54 억		313876	N	N	6	N	00	N
66	20241119	160514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16000	-390	5	-2.38	1492437290	92989	57.09	16280	16370	15900	21300	11480	16390	16049.67	2.97	0	-12062	16803	16596	16223	16016	15643	16700	16120	55	4910	500	11800	10	1	10957550	1753	12.31	0.91	12	0.85	1300.00	17559.00	25050	20231129	-36.13	13750	20240805	16.36	20450	-21.76	20240102	13750	16.36	20240805	25050	-36.13	20231129	13750	16.36	20240805	4.67	N	053690	500	54 억		325896	N	N	6	N	00	N
67	20241119	150521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16050	-340	5	-2.07	1404743650	87517	53.73	16280	16370	15900	21300	11480	16390	16051.09	2.97	0	-11405	16803	16596	16223	16016	15643	16700	16120	55	4910	500	11800	10	1	10957550	1759	12.35	0.91	12	0.80	1300.00	17559.00	25050	20231129	-35.93	13750	20240805	16.73	20450	-21.52	20240102	13750	16.73	20240805	25050	-35.93	20231129	13750	16.73	20240805	4.67	N	053690	500	54 억		325896	N	N	6	N	00	N
68	20241119	140519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16010	-380	5	-2.32	1300294160	81000	49.73	16280	16370	15900	21300	11480	16390	16053.01	2.97	0	-10965	16803	16596	16223	16016	15643	16700	16120	55	4910	500	11800	10	1	10957550	1754	12.32	0.91	12	0.74	1300.00	17559.00	25050	20231129	-36.09	13750	20240805	16.44	20450	-21.71	20240102	13750	16.44	20240805	25050	-36.09	20231129	13750	16.44	20240805	4.67	N	053690	500	54 억		325896	N	N	6	N	00	N
69	20241119	130521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16120	-270	5	-1.65	1073129700	66864	41.05	16280	16370	15900	21300	11480	16390	16049.44	2.97	0	-6944	16803	16596	16223	16016	15643	16700	16120	55	4910	500	11800	10	1	10957550	1766	12.40	0.92	12	0.61	1300.00	17559.00	25050	20231129	-35.65	13750	20240805	17.24	20450	-21.17	20240102	13750	17.24	20240805	25050	-35.65	20231129	13750	17.24	20240805	4.67	N	053690	500	54 억		325896	N	N	6	N	00	N
70	20241119	120516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16100	-290	5	-1.77	942171180	58725	36.06	16280	16370	15900	21300	11480	16390	16043.78	2.97	0	-4661	16803	16596	16223	16016	15643	16700	16120	55	4910	500	11800	10	1	10957550	1764	12.38	0.92	12	0.54	1300.00	17559.00	25050	20231129	-35.73	13750	20240805	17.09	20450	-21.27	20240102	13750	17.09	20240805	25050	-35.73	20231129	13750	17.09	20240805	4.67	N	053690	500	54 억		325896	N	N	6	N	00	N
71	20241119	110522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16040	-350	5	-2.14	859377110	53569	32.89	16280	16370	15900	21300	11480	16390	16042.43	2.97	0	-5312	16803	16596	16223	16016	15643	16700	16120	55	4910	500	11800	10	1	10957550	1758	12.34	0.91	12	0.49	1300.00	17559.00	25050	20231129	-35.97	13750	20240805	16.65	20450	-21.56	20240102	13750	16.65	20240805	25050	-35.97	20231129	13750	16.65	20240805	4.67	N	053690	500	54 억		325896	N	N	6	N	00	N
72	20241119	100536	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15980	-410	5	-2.50	729191000	45442	27.90	16280	16370	15900	21300	11480	16390	16046.63	2.97	0	-4884	16803	16596	16223	16016	15643	16700	16120	55	4910	500	11800	10	1	10957550	1751	12.29	0.91	12	0.41	1300.00	17559.00	25050	20231129	-36.21	13750	20240805	16.22	20450	-21.86	20240102	13750	16.22	20240805	25050	-36.21	20231129	13750	16.22	20240805	4.67	N	053690	500	54 억		325896	N	N	6	N	00	N
73	20241119	090531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16250	-140	5	-0.85	98656600	6073	3.73	16280	16370	16180	21300	11480	16390	16245.12	2.97	0	-1933	16803	16596	16223	16016	15643	16700	16120	55	4910	500	11800	10	1	10957550	1781	12.50	0.93	12	0.06	1300.00	17559.00	25050	20231129	-35.13	13750	20240805	18.18	20450	-20.54	20240102	13750	18.18	20240805	25050	-35.13	20231129	13750	18.18	20240805	4.67	N	053690	500	54 억		325896	N	N	6	N	00	N
74	20241118	160517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16390	220	2	1.36	2619236640	161628	60.14	16120	16430	15850	21000	11320	16170	16205.15	3.10	0	-16603	16976	16572	15866	15462	14756	16775	15665	55	4830	500	11640	10	1	10957550	1796	12.61	0.93	12	1.48	1300.00	17559.00	25050	20231129	-34.57	13750	20240805	19.20	20450	-19.85	20240102	13750	19.20	20240805	25050	-34.57	20231129	13750	19.20	20240805	4.68	N	053690	500	54 억		340181	N	N	6	N	00	N
75	20241118	150521	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16330	160	2	0.99	2498348410	154239	57.39	16120	16430	15850	21000	11320	16170	16197.90	3.10	0	-15980	16976	16572	15866	15462	14756	16775	15665	55	4830	500	11640	10	1	10957550	1789	12.56	0.93	12	1.41	1300.00	17559.00	25050	20231129	-34.81	13750	20240805	18.76	20450	-20.15	20240102	13750	18.76	20240805	25050	-34.81	20231129	13750	18.76	20240805	4.68	N	053690	500	54 억		340181	N	N	4	N	00	N
76	20241118	140522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16260	90	2	0.56	1874025970	115968	43.15	16120	16320	15850	21000	11320	16170	16159.85	3.10	0	-13300	16976	16572	15866	15462	14756	16775	15665	55	4830	500	11640	10	1	10957550	1782	12.51	0.93	12	1.06	1300.00	17559.00	25050	20231129	-35.09	13750	20240805	18.25	20450	-20.49	20240102	13750	18.25	20240805	25050	-35.09	20231129	13750	18.25	20240805	4.68	N	053690	500	54 억		340181	N	N	4	N	00	N
77	20241118	130519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16260	90	2	0.56	1596991230	98927	36.81	16120	16320	15850	21000	11320	16170	16143.13	3.10	0	-7983	16976	16572	15866	15462	14756	16775	15665	55	4830	500	11640	10	1	10957550	1782	12.51	0.93	12	0.90	1300.00	17559.00	25050	20231129	-35.09	13750	20240805	18.25	20450	-20.49	20240102	13750	18.25	20240805	25050	-35.09	20231129	13750	18.25	20240805	4.68	N	053690	500	54 억		340181	N	N	4	N	00	N
78	20241118	120523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16270	100	2	0.62	1324896070	82188	30.58	16120	16320	15850	21000	11320	16170	16120.31	3.10	0	-3825	16976	16572	15866	15462	14756	16775	15665	55	4830	500	11640	10	1	10957550	1783	12.52	0.93	12	0.75	1300.00	17559.00	25050	20231129	-35.05	13750	20240805	18.33	20450	-20.44	20240102	13750	18.33	20240805	25050	-35.05	20231129	13750	18.33	20240805	4.68	N	053690	500	54 억		340181	N	N	4	N	00	N
79	20241118	110520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16180	10	2	0.06	981382770	61063	22.72	16120	16290	15850	21000	11320	16170	16071.63	3.10	0	-2689	16976	16572	15866	15462	14756	16775	15665	55	4830	500	11640	10	1	10957550	1773	12.45	0.92	12	0.56	1300.00	17559.00	25050	20231129	-35.41	13750	20240805	17.67	20450	-20.88	20240102	13750	17.67	20240805	25050	-35.41	20231129	13750	17.67	20240805	4.68	N	053690	500	54 억		340181	N	N	4	N	00	N
80	20241118	100518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16080	-90	5	-0.56	550290910	34350	12.78	16120	16170	15850	21000	11320	16170	16020.09	3.10	0	-1984	16976	16572	15866	15462	14756	16775	15665	55	4830	500	11640	10	1	10957550	1762	12.37	0.92	12	0.31	1300.00	17559.00	25050	20231129	-35.81	13750	20240805	16.95	20450	-21.37	20240102	13750	16.95	20240805	25050	-35.81	20231129	13750	16.95	20240805	4.68	N	053690	500	54 억		340181	N	N	4	N	00	N
81	20241118	090515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16170	0	3	0.00	146784590	9134	3.40	16120	16170	15970	21000	11320	16170	16070.07	3.10	0	307	16976	16572	15866	15462	14756	16775	15665	55	4830	500	11640	10	1	10957550	1772	12.44	0.92	12	0.08	1300.00	17559.00	25050	20231129	-35.45	13750	20240805	17.60	20450	-20.93	20240102	13750	17.60	20240805	25050	-35.45	20231129	13750	17.60	20240805	4.68	N	053690	500	54 억		340181	N	N	4	N	00	N
82	20241115	160531	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16170	360	2	2.28	4268365300	266845	172.67	15680	16270	15160	20550	11070	15810	15995.42	3.13	0	199	16490	16150	15700	15360	14910	16320	15530	55	4740	500	11380	10	1	10957550	1772	12.44	0.92	12	2.44	1300.00	17559.00	25050	20231129	-35.45	13750	20240805	17.60	20450	-20.93	20240102	13750	17.60	20240805	25050	-35.45	20231129	13750	17.60	20240805	4.93	N	053690	500	54 억		342861	N	N	4	N	00	N
83	20241115	150543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16240	430	2	2.72	4000294370	250287	161.95	15680	16270	15160	20550	11070	15810	15982.97	3.13	0	2833	16490	16150	15700	15360	14910	16320	15530	55	4740	500	11380	10	1	10957550	1780	12.49	0.92	12	2.28	1300.00	17559.00	25050	20231129	-35.17	13750	20240805	18.11	20450	-20.59	20240102	13750	18.11	20240805	25050	-35.17	20231129	13750	18.11	20240805	4.93	N	053690	500	54 억		342861	N	N	2	N	00	N
84	20241115	140539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16130	320	2	2.02	3282963290	206014	133.30	15680	16270	15160	20550	11070	15810	15935.76	3.13	0	2610	16490	16150	15700	15360	14910	16320	15530	55	4740	500	11380	10	1	10957550	1767	12.41	0.92	12	1.88	1300.00	17559.00	25050	20231129	-35.61	13750	20240805	17.31	20450	-21.12	20240102	13750	17.31	20240805	25050	-35.61	20231129	13750	17.31	20240805	4.93	N	053690	500	54 억		342861	N	N	2	N	00	N
85	20241115	130540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16000	190	2	1.20	2975344260	186844	120.90	15680	16270	15160	20550	11070	15810	15924.34	3.13	0	-1472	16490	16150	15700	15360	14910	16320	15530	55	4740	500	11380	10	1	10957550	1753	12.31	0.91	12	1.71	1300.00	17559.00	25050	20231129	-36.13	13750	20240805	16.36	20450	-21.76	20240102	13750	16.36	20240805	25050	-36.13	20231129	13750	16.36	20240805	4.93	N	053690	500	54 억		342861	N	N	2	N	00	N
86	20241115	120544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16140	330	2	2.09	2558385320	160913	104.12	15680	16270	15160	20550	11070	15810	15899.30	3.13	0	-3285	16490	16150	15700	15360	14910	16320	15530	55	4740	500	11380	10	1	10957550	1769	12.42	0.92	12	1.47	1300.00	17559.00	25050	20231129	-35.57	13750	20240805	17.38	20450	-21.08	20240102	13750	17.38	20240805	25050	-35.57	20231129	13750	17.38	20240805	4.93	N	053690	500	54 억		342861	N	N	2	N	00	N
87	20241115	110530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16120	310	2	1.96	1661700520	105382	68.19	15680	16270	15160	20550	11070	15810	15768.27	3.13	0	141	16490	16150	15700	15360	14910	16320	15530	55	4740	500	11380	10	1	10957550	1766	12.40	0.92	12	0.96	1300.00	17559.00	25050	20231129	-35.65	13750	20240805	17.24	20450	-21.17	20240102	13750	17.24	20240805	25050	-35.65	20231129	13750	17.24	20240805	4.93	N	053690	500	54 억		342861	N	N	2	N	00	N
88	20241115	100530	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15640	-170	5	-1.08	636109660	41151	26.63	15680	15690	15160	20550	11070	15810	15456.19	3.13	0	-3490	16490	16150	15700	15360	14910	16320	15530	55	4740	500	11380	10	1	10957550	1714	12.03	0.89	12	0.38	1300.00	17559.00	25050	20231129	-37.56	13750	20240805	13.75	20450	-23.52	20240102	13750	13.75	20240805	25050	-37.56	20231129	13750	13.75	20240805	4.93	N	053690	500	54 억		342861	N	N	2	N	00	N
89	20241115	090538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15580	-230	5	-1.45	100687040	6442	4.17	15680	15680	15540	20550	11070	15810	15623.92	3.13	0	-1231	16490	16150	15700	15360	14910	16320	15530	55	4740	500	11380	10	1	10957550	1707	11.98	0.89	12	0.06	1300.00	17559.00	25050	20231129	-37.80	13750	20240805	13.31	20450	-23.81	20240102	13750	13.31	20240805	25050	-37.80	20231129	13750	13.31	20240805	4.93	N	053690	500	54 억		342861	N	N	2	N	00	N
90	20241114	160525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15760	400	2	2.60	2092698900	133116	72.05	15250	16040	15250	19960	10760	15360	15721.36	3.15	0	2610	16253	15806	15423	14976	14593	15615	14785	55	4600	500	11050	10	1	10957550	1727	12.12	0.90	12	1.21	1300.00	17559.00	25050	20231129	-37.09	13750	20240805	14.62	20450	-22.93	20240102	13750	14.62	20240805	25050	-37.09	20231129	13750	14.62	20240805	5.14	N	053690	500	54 억		344764	N	N	14	N	00	N
91	20241114	150528	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	340	2	2.21	1859803540	118250	64.01	15250	16040	15250	19960	10760	15360	15728.29	3.15	0	-944	16253	15806	15423	14976	14593	15615	14785	55	4600	500	11050	10	1	10957550	1720	12.08	0.89	12	1.08	1300.00	17559.00	25050	20231129	-37.33	13750	20240805	14.18	20450	-23.23	20240102	13750	14.18	20240805	25050	-37.33	20231129	13750	14.18	20240805	5.14	N	053690	500	54 억		344764	N	N	14	N	00	N
92	20241114	140524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15750	390	2	2.54	1596345560	101444	54.91	15250	16040	15250	19960	10760	15360	15736.89	3.15	0	1103	16253	15806	15423	14976	14593	15615	14785	55	4600	500	11050	10	1	10957550	1726	12.12	0.90	12	0.93	1300.00	17559.00	25050	20231129	-37.13	13750	20240805	14.55	20450	-22.98	20240102	13750	14.55	20240805	25050	-37.13	20231129	13750	14.55	20240805	5.14	N	053690	500	54 억		344764	N	N	14	N	00	N
93	20241114	130525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15750	390	2	2.54	1455740940	92503	50.07	15250	16040	15250	19960	10760	15360	15737.96	3.15	0	2903	16253	15806	15423	14976	14593	15615	14785	55	4600	500	11050	10	1	10957550	1726	12.12	0.90	12	0.84	1300.00	17559.00	25050	20231129	-37.13	13750	20240805	14.55	20450	-22.98	20240102	13750	14.55	20240805	25050	-37.13	20231129	13750	14.55	20240805	5.14	N	053690	500	54 억		344764	N	N	14	N	00	N
94	20241114	120525	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15740	380	2	2.47	1276867840	81144	43.92	15250	16040	15250	19960	10760	15360	15736.66	3.15	0	6471	16253	15806	15423	14976	14593	15615	14785	55	4600	500	11050	10	1	10957550	1725	12.11	0.90	12	0.74	1300.00	17559.00	25050	20231129	-37.17	13750	20240805	14.47	20450	-23.03	20240102	13750	14.47	20240805	25050	-37.17	20231129	13750	14.47	20240805	5.14	N	053690	500	54 억		344764	N	N	14	N	00	N
95	20241114	110526	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	360	2	2.34	994468950	63123	34.17	15250	16040	15250	19960	10760	15360	15755.59	3.15	0	4624	16253	15806	15423	14976	14593	15615	14785	55	4600	500	11050	10	1	10957550	1723	12.09	0.90	12	0.58	1300.00	17559.00	25050	20231129	-37.25	13750	20240805	14.33	20450	-23.13	20240102	13750	14.33	20240805	25050	-37.25	20231129	13750	14.33	20240805	5.14	N	053690	500	54 억		344764	N	N	14	N	00	N
96	20241114	100545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15410	50	2	0.33	68075610	4453	2.41	15250	15440	15250	19960	10760	15360	15284.53	3.15	0	753	16253	15806	15423	14976	14593	15615	14785	55	4600	500	11050	10	1	10957550	1689	11.85	0.88	12	0.04	1300.00	17559.00	25050	20231129	-38.48	13750	20240805	12.07	20450	-24.65	20240102	13750	12.07	20240805	25050	-38.48	20231129	13750	12.07	20240805	5.14	N	053690	500	54 억		344764	N	N	14	N	00	N
97	20241114	090520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15360	0	3	0.00	0	0	0.00	0	0	0	19960	10760	15360	0.00	3.15	0	0	16253	15806	15423	14976	14593	15615	14785	55	4600	500	11050	10	1	10957550	1683	11.82	0.87	12	0.00	1300.00	17559.00	25050	20231129	-38.68	13750	20240805	11.71	20450	-24.89	20240102	13750	11.71	20240805	25050	-38.68	20231129	13750	11.71	20240805	5.14	N	053690	500	54 억		344764	N	N	14	N	00	N
98	20241112	160508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	150	2	0.95	6833125950	431332	163.17	15570	16410	15240	20400	11000	15710	15841.89	3.05	0	-3792	16370	16040	15820	15490	15270	15930	15380	55	4690	500	11310	10	1	10957550	1738	12.20	0.90	12	3.94	1300.00	17559.00	25050	20231129	-36.69	13750	20240805	15.35	20450	-22.44	20240102	13750	15.35	20240805	25050	-36.69	20231129	13750	15.35	20240805	4.96	N	053690	500	54 억		333692	N	N	53	N	00	N
99	20241112	150511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15860	150	2	0.95	6640743850	419178	158.57	15570	16410	15240	20400	11000	15710	15842.30	3.05	0	-1176	16370	16040	15820	15490	15270	15930	15380	55	4690	500	11310	10	1	10957550	1738	12.20	0.90	12	3.83	1300.00	17559.00	25050	20231129	-36.69	13750	20240805	15.35	20450	-22.44	20240102	13750	15.35	20240805	25050	-36.69	20231129	13750	15.35	20240805	4.96	N	053690	500	54 억		333692	N	N	19	N	00	N
100	20241112	140519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15570	-140	5	-0.89	6031600750	380568	143.96	15570	16410	15240	20400	11000	15710	15848.94	3.05	0	-2214	16370	16040	15820	15490	15270	15930	15380	55	4690	500	11310	10	1	10957550	1706	11.98	0.89	12	3.47	1300.00	17559.00	25050	20231129	-37.84	13750	20240805	13.24	20450	-23.86	20240102	13750	13.24	20240805	25050	-37.84	20231129	13750	13.24	20240805	4.96	N	053690	500	54 억		333692	N	N	19	N	00	N
101	20241112	130513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16040	330	2	2.10	5219298580	328917	124.42	15570	16410	15240	20400	11000	15710	15868.13	3.05	0	4621	16370	16040	15820	15490	15270	15930	15380	55	4690	500	11310	10	1	10957550	1758	12.34	0.91	12	3.00	1300.00	17559.00	25050	20231129	-35.97	13750	20240805	16.65	20450	-21.56	20240102	13750	16.65	20240805	25050	-35.97	20231129	13750	16.65	20240805	4.96	N	053690	500	54 억		333692	N	N	19	N	00	N
102	20241112	120513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16000	290	2	1.85	3496290450	222518	84.17	15570	16120	15240	20400	11000	15710	15712.39	3.05	0	-1686	16370	16040	15820	15490	15270	15930	15380	55	4690	500	11310	10	1	10957550	1753	12.31	0.91	12	2.03	1300.00	17559.00	25050	20231129	-36.13	13750	20240805	16.36	20450	-21.76	20240102	13750	16.36	20240805	25050	-36.13	20231129	13750	16.36	20240805	4.96	N	053690	500	54 억		333692	N	N	19	N	00	N
103	20241112	110512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15960	250	2	1.59	2831391430	180684	68.35	15570	16120	15240	20400	11000	15710	15670.40	3.05	0	8338	16370	16040	15820	15490	15270	15930	15380	55	4690	500	11310	10	1	10957550	1749	12.28	0.91	12	1.65	1300.00	17559.00	25050	20231129	-36.29	13750	20240805	16.07	20450	-21.96	20240102	13750	16.07	20240805	25050	-36.29	20231129	13750	16.07	20240805	4.96	N	053690	500	54 억		333692	N	N	19	N	00	N
104	20241112	100511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15400	-310	5	-1.97	1163984320	75840	28.69	15570	15680	15240	20400	11000	15710	15347.89	3.05	0	24461	16370	16040	15820	15490	15270	15930	15380	55	4690	500	11310	10	1	10957550	1687	11.85	0.88	12	0.69	1300.00	17559.00	25050	20231129	-38.52	13750	20240805	12.00	20450	-24.69	20240102	13750	12.00	20240805	25050	-38.52	20231129	13750	12.00	20240805	4.96	N	053690	500	54 억		333692	N	N	19	N	00	N
105	20241112	090511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15280	-430	5	-2.74	224209900	14479	5.48	15570	15680	15280	20400	11000	15710	15485.18	3.05	0	-3576	16370	16040	15820	15490	15270	15930	15380	55	4690	500	11310	10	1	10957550	1674	11.75	0.87	12	0.13	1300.00	17559.00	25050	20231129	-39.00	13750	20240805	11.13	20450	-25.28	20240102	13750	11.13	20240805	25050	-39.00	20231129	13750	11.13	20240805	4.96	N	053690	500	54 억		333692	N	N	19	N	00	N
106	20241111	160508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	140	2	0.90	4181450940	262795	246.74	15880	16150	15600	20200	10900	15570	15911.55	3.31	0	-24569	15956	15762	15606	15412	15256	15860	15510	55	4630	500	11210	10	1	10957550	1721	12.08	0.89	12	2.40	1300.00	17559.00	25050	20231129	-37.29	13750	20240805	14.25	20450	-23.18	20240102	13750	14.25	20240805	25050	-37.29	20231129	13750	14.25	20240805	4.97	N	053690	500	54 억		362490	N	N	17	N	00	N
107	20241111	150524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15690	120	2	0.77	4074883360	256002	240.36	15880	16150	15600	20200	10900	15570	15917.39	3.31	0	-25310	15956	15762	15606	15412	15256	15860	15510	55	4630	500	11210	10	1	10957550	1719	12.07	0.89	12	2.34	1300.00	17559.00	25050	20231129	-37.37	13750	20240805	14.11	20450	-23.28	20240102	13750	14.11	20240805	25050	-37.37	20231129	13750	14.11	20240805	4.97	N	053690	500	54 억		362490	N	N	23	N	00	N
108	20241111	140515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15660	90	2	0.58	3790904260	237905	223.37	15880	16150	15600	20200	10900	15570	15934.53	3.31	0	-25447	15956	15762	15606	15412	15256	15860	15510	55	4630	500	11210	10	1	10957550	1716	12.05	0.89	12	2.17	1300.00	17559.00	25050	20231129	-37.49	13750	20240805	13.89	20450	-23.42	20240102	13750	13.89	20240805	25050	-37.49	20231129	13750	13.89	20240805	4.97	N	053690	500	54 억		362490	N	N	23	N	00	N
109	20241111	130513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15740	170	2	1.09	3412667280	213772	200.71	15880	16150	15720	20200	10900	15570	15964.05	3.31	0	-27809	15956	15762	15606	15412	15256	15860	15510	55	4630	500	11210	10	1	10957550	1725	12.11	0.90	12	1.95	1300.00	17559.00	25050	20231129	-37.17	13750	20240805	14.47	20450	-23.03	20240102	13750	14.47	20240805	25050	-37.17	20231129	13750	14.47	20240805	4.97	N	053690	500	54 억		362490	N	N	23	N	00	N
110	20241111	120510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15820	250	2	1.61	3104369630	194247	182.38	15880	16150	15800	20200	10900	15570	15981.56	3.31	0	-27484	15956	15762	15606	15412	15256	15860	15510	55	4630	500	11210	10	1	10957550	1733	12.17	0.90	12	1.77	1300.00	17559.00	25050	20231129	-36.85	13750	20240805	15.05	20450	-22.64	20240102	13750	15.05	20240805	25050	-36.85	20231129	13750	15.05	20240805	4.97	N	053690	500	54 억		362490	N	N	23	N	00	N
111	20241111	110510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15920	350	2	2.25	2821784360	176457	165.67	15880	16150	15800	20200	10900	15570	15991.34	3.31	0	-26812	15956	15762	15606	15412	15256	15860	15510	55	4630	500	11210	10	1	10957550	1744	12.25	0.91	12	1.61	1300.00	17559.00	25050	20231129	-36.45	13750	20240805	15.78	20450	-22.15	20240102	13750	15.78	20240805	25050	-36.45	20231129	13750	15.78	20240805	4.97	N	053690	500	54 억		362490	N	N	23	N	00	N
112	20241111	100508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15810	240	2	1.54	2242090610	140311	131.74	15880	16150	15800	20200	10900	15570	15979.44	3.31	0	-24920	15956	15762	15606	15412	15256	15860	15510	55	4630	500	11210	10	1	10957550	1732	12.16	0.90	12	1.28	1300.00	17559.00	25050	20231129	-36.89	13750	20240805	14.98	20450	-22.69	20240102	13750	14.98	20240805	25050	-36.89	20231129	13750	14.98	20240805	4.97	N	053690	500	54 억		362490	N	N	23	N	00	N
113	20241111	090506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15990	420	2	2.70	400540120	25187	23.65	15880	16000	15800	20200	10900	15570	15902.65	3.31	0	-8165	15956	15762	15606	15412	15256	15860	15510	55	4630	500	11210	10	1	10957550	1752	12.30	0.91	12	0.23	1300.00	17559.00	25050	20231129	-36.17	13750	20240805	16.29	20450	-21.81	20240102	13750	16.29	20240805	25050	-36.17	20231129	13750	16.29	20240805	4.97	N	053690	500	54 억		362490	N	N	23	N	00	N
114	20241108	160504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15570	220	2	1.43	1652955600	105850	101.08	15450	15800	15450	19950	10750	15350	15616.18	3.36	0	-3792	15703	15526	15333	15156	14963	15615	15245	55	4600	500	11050	10	1	10957550	1706	11.98	0.89	12	0.97	1300.00	17559.00	25050	20231129	-37.84	13750	20240805	13.24	20450	-23.86	20240102	13750	13.24	20240805	25050	-37.84	20231129	13750	13.24	20240805	4.75	N	053690	500	54 억		368583	N	N	22	N	00	N
115	20241108	150510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15660	310	2	2.02	1599822270	102441	97.83	15450	15800	15450	19950	10750	15350	15617.01	3.36	0	-3515	15703	15526	15333	15156	14963	15615	15245	55	4600	500	11050	10	1	10957550	1716	12.05	0.89	12	0.93	1300.00	17559.00	25050	20231129	-37.49	13750	20240805	13.89	20450	-23.42	20240102	13750	13.89	20240805	25050	-37.49	20231129	13750	13.89	20240805	4.75	N	053690	500	54 억		368583	N	N	412	N	00	N
116	20241108	140509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15570	220	2	1.43	1384191070	88584	84.60	15450	15800	15450	19950	10750	15350	15625.75	3.36	0	-2920	15703	15526	15333	15156	14963	15615	15245	55	4600	500	11050	10	1	10957550	1706	11.98	0.89	12	0.81	1300.00	17559.00	25050	20231129	-37.84	13750	20240805	13.24	20450	-23.86	20240102	13750	13.24	20240805	25050	-37.84	20231129	13750	13.24	20240805	4.75	N	053690	500	54 억		368583	N	N	412	N	00	N
117	20241108	130509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	250	2	1.63	1334745900	85403	81.56	15450	15800	15450	19950	10750	15350	15628.79	3.36	0	-2825	15703	15526	15333	15156	14963	15615	15245	55	4600	500	11050	10	1	10957550	1709	12.00	0.89	12	0.78	1300.00	17559.00	25050	20231129	-37.72	13750	20240805	13.45	20450	-23.72	20240102	13750	13.45	20240805	25050	-37.72	20231129	13750	13.45	20240805	4.75	N	053690	500	54 억		368583	N	N	412	N	00	N
118	20241108	120508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15620	270	2	1.76	1177505560	75322	71.93	15450	15800	15450	19950	10750	15350	15632.96	3.36	0	-1370	15703	15526	15333	15156	14963	15615	15245	55	4600	500	11050	10	1	10957550	1712	12.02	0.89	12	0.69	1300.00	17559.00	25050	20231129	-37.64	13750	20240805	13.60	20450	-23.62	20240102	13750	13.60	20240805	25050	-37.64	20231129	13750	13.60	20240805	4.75	N	053690	500	54 억		368583	N	N	412	N	00	N
119	20241108	110509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15540	190	2	1.24	776150640	49741	47.50	15450	15740	15450	19950	10750	15350	15603.84	3.36	0	-581	15703	15526	15333	15156	14963	15615	15245	55	4600	500	11050	10	1	10957550	1703	11.95	0.89	12	0.45	1300.00	17559.00	25050	20231129	-37.96	13750	20240805	13.02	20450	-24.01	20240102	13750	13.02	20240805	25050	-37.96	20231129	13750	13.02	20240805	4.75	N	053690	500	54 억		368583	N	N	412	N	00	N
120	20241108	100515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	250	2	1.63	635808680	40746	38.91	15450	15740	15450	19950	10750	15350	15604.20	3.36	0	-2930	15703	15526	15333	15156	14963	15615	15245	55	4600	500	11050	10	1	10957550	1709	12.00	0.89	12	0.37	1300.00	17559.00	25050	20231129	-37.72	13750	20240805	13.45	20450	-23.72	20240102	13750	13.45	20240805	25050	-37.72	20231129	13750	13.45	20240805	4.75	N	053690	500	54 억		368583	N	N	412	N	00	N
121	20241108	090503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15640	290	2	1.89	151088440	9709	9.27	15450	15650	15450	19950	10750	15350	15561.69	3.36	0	2769	15703	15526	15333	15156	14963	15615	15245	55	4600	500	11050	10	1	10957550	1714	12.03	0.89	12	0.09	1300.00	17559.00	25050	20231129	-37.56	13750	20240805	13.75	20450	-23.52	20240102	13750	13.75	20240805	25050	-37.56	20231129	13750	13.75	20240805	4.75	N	053690	500	54 억		368583	N	N	412	N	00	N
122	20241107	160504	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15350	-160	5	-1.03	1575953000	102894	32.82	15310	15510	15140	20150	10860	15510	15315.18	3.38	0	-993	16183	15846	15213	14876	14243	16015	15045	55	4640	500	11160	10	1	10957550	1682	11.81	0.87	12	0.94	1300.00	17559.00	25050	20231129	-38.72	13750	20240805	11.64	20450	-24.94	20240102	13750	11.64	20240805	25050	-38.72	20231129	13750	11.64	20240805	4.74	N	053690	500	54 억		370889	N	N	412	N	00	N
123	20241107	150505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15420	-90	5	-0.58	1512652220	98776	31.51	15310	15510	15140	20150	10860	15510	15312.82	3.38	0	-916	16183	15846	15213	14876	14243	16015	15045	55	4640	500	11160	10	1	10957550	1690	11.86	0.88	12	0.90	1300.00	17559.00	25050	20231129	-38.44	13750	20240805	12.15	20450	-24.60	20240102	13750	12.15	20240805	25050	-38.44	20231129	13750	12.15	20240805	4.74	N	053690	500	54 억		370889	N	N	23	N	00	N
124	20241107	140509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15470	-40	5	-0.26	1364841230	89206	28.46	15310	15510	15140	20150	10860	15510	15298.52	3.38	0	1088	16183	15846	15213	14876	14243	16015	15045	55	4640	500	11160	10	1	10957550	1695	11.90	0.88	12	0.81	1300.00	17559.00	25050	20231129	-38.24	13750	20240805	12.51	20450	-24.35	20240102	13750	12.51	20240805	25050	-38.24	20231129	13750	12.51	20240805	4.74	N	053690	500	54 억		370889	N	N	23	N	00	N
125	20241107	130510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15380	-130	5	-0.84	1233750370	80719	25.75	15310	15420	15140	20150	10860	15510	15282.89	3.38	0	1778	16183	15846	15213	14876	14243	16015	15045	55	4640	500	11160	10	1	10957550	1685	11.83	0.88	12	0.74	1300.00	17559.00	25050	20231129	-38.60	13750	20240805	11.85	20450	-24.79	20240102	13750	11.85	20240805	25050	-38.60	20231129	13750	11.85	20240805	4.74	N	053690	500	54 억		370889	N	N	23	N	00	N
126	20241107	120506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15350	-160	5	-1.03	1140103180	74612	23.80	15310	15420	15140	20150	10860	15510	15278.64	3.38	0	1991	16183	15846	15213	14876	14243	16015	15045	55	4640	500	11160	10	1	10957550	1682	11.81	0.87	12	0.68	1300.00	17559.00	25050	20231129	-38.72	13750	20240805	11.64	20450	-24.94	20240102	13750	11.64	20240805	25050	-38.72	20231129	13750	11.64	20240805	4.74	N	053690	500	54 억		370889	N	N	23	N	00	N
127	20241107	110506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15320	-190	5	-1.23	931512490	60960	19.45	15310	15420	15140	20150	10860	15510	15278.53	3.38	0	-921	16183	15846	15213	14876	14243	16015	15045	55	4640	500	11160	10	1	10957550	1679	11.78	0.87	12	0.56	1300.00	17559.00	25050	20231129	-38.84	13750	20240805	11.42	20450	-25.09	20240102	13750	11.42	20240805	25050	-38.84	20231129	13750	11.42	20240805	4.74	N	053690	500	54 억		370889	N	N	23	N	00	N
128	20241107	100506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	-270	5	-1.74	704345010	46112	14.71	15310	15420	15140	20150	10860	15510	15271.69	3.38	0	-719	16183	15846	15213	14876	14243	16015	15045	55	4640	500	11160	10	1	10957550	1670	11.72	0.87	12	0.42	1300.00	17559.00	25050	20231129	-39.16	13750	20240805	10.84	20450	-25.48	20240102	13750	10.84	20240805	25050	-39.16	20231129	13750	10.84	20240805	4.74	N	053690	500	54 억		370889	N	N	23	N	00	N
129	20241107	090506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15140	-370	5	-2.39	254946990	16663	5.32	15310	15420	15140	20150	10860	15510	15292.69	3.38	0	-3850	16183	15846	15213	14876	14243	16015	15045	55	4640	500	11160	10	1	10957550	1659	11.65	0.86	12	0.15	1300.00	17559.00	25050	20231129	-39.56	13750	20240805	10.11	20450	-25.97	20240102	13750	10.11	20240805	25050	-39.56	20231129	13750	10.11	20240805	4.74	N	053690	500	54 억		370889	N	N	23	N	00	N
130	20241106	160508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15510	810	2	5.51	4567620500	301077	959.12	14690	15550	14580	19110	10290	14700	15170.16	3.21	0	20334	14946	14822	14576	14452	14206	14885	14515	55	4410	500	10580	10	1	10957550	1700	11.93	0.88	12	2.75	1300.00	17559.00	25050	20231129	-38.08	13750	20240805	12.80	20450	-24.16	20240102	13750	12.80	20240805	25050	-38.08	20231129	13750	12.80	20240805	4.79	N	053690	500	54 억		352235	N	N	23	N	00	N
131	20241106	150523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	820	2	5.58	4313037810	284635	906.74	14690	15550	14580	19110	10290	14700	15152.87	3.21	0	21934	14946	14822	14576	14452	14206	14885	14515	55	4410	500	10580	10	1	10957550	1701	11.94	0.88	12	2.60	1300.00	17559.00	25050	20231129	-38.04	13750	20240805	12.87	20450	-24.11	20240102	13750	12.87	20240805	25050	-38.04	20231129	13750	12.87	20240805	4.79	N	053690	500	54 억		352235	N	N	13	N	00	N
132	20241106	140518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15260	560	2	3.81	3419549090	226655	722.04	14690	15390	14580	19110	10290	14700	15087.02	3.21	0	18859	14946	14822	14576	14452	14206	14885	14515	55	4410	500	10580	10	1	10957550	1672	11.74	0.87	12	2.07	1300.00	17559.00	25050	20231129	-39.08	13750	20240805	10.98	20450	-25.38	20240102	13750	10.98	20240805	25050	-39.08	20231129	13750	10.98	20240805	4.79	N	053690	500	54 억		352235	N	N	13	N	00	N
133	20241106	130524	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15150	450	2	3.06	2391706100	159277	507.40	14690	15220	14580	19110	10290	14700	15016.02	3.21	0	16173	14946	14822	14576	14452	14206	14885	14515	55	4410	500	10580	10	1	10957550	1660	11.65	0.86	12	1.45	1300.00	17559.00	25050	20231129	-39.52	13750	20240805	10.18	20450	-25.92	20240102	13750	10.18	20240805	25050	-39.52	20231129	13750	10.18	20240805	4.79	N	053690	500	54 억		352235	N	N	13	N	00	N
134	20241106	120507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15040	340	2	2.31	881458800	59376	189.15	14690	15090	14580	19110	10290	14700	14845.37	3.21	0	15096	14946	14822	14576	14452	14206	14885	14515	55	4410	500	10580	10	1	10957550	1648	11.57	0.86	12	0.54	1300.00	17559.00	25050	20231129	-39.96	13750	20240805	9.38	20450	-26.45	20240102	13750	9.38	20240805	25050	-39.96	20231129	13750	9.38	20240805	4.79	N	053690	500	54 억		352235	N	N	13	N	00	N
135	20241106	110511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14710	10	2	0.07	481457380	32547	103.68	14690	14900	14580	19110	10290	14700	14792.68	3.21	0	9659	14946	14822	14576	14452	14206	14885	14515	55	4410	500	10580	10	1	10957550	1612	11.32	0.84	12	0.30	1300.00	17559.00	25050	20231129	-41.28	13750	20240805	6.98	20450	-28.07	20240102	13750	6.98	20240805	25050	-41.28	20231129	13750	6.98	20240805	4.79	N	053690	500	54 억		352235	N	N	13	N	00	N
136	20241106	100512	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14860	160	2	1.09	337608270	22822	72.70	14690	14900	14580	19110	10290	14700	14793.11	3.21	0	7606	14946	14822	14576	14452	14206	14885	14515	55	4410	500	10580	10	1	10957550	1628	11.43	0.85	12	0.21	1300.00	17559.00	25050	20231129	-40.68	13750	20240805	8.07	20450	-27.33	20240102	13750	8.07	20240805	25050	-40.68	20231129	13750	8.07	20240805	4.79	N	053690	500	54 억		352235	N	N	13	N	00	N
137	20241106	090510	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14610	-90	5	-0.61	45890190	3124	9.95	14690	14720	14610	19110	10290	14700	14689.56	3.21	0	-58	14946	14822	14576	14452	14206	14885	14515	55	4410	500	10580	10	1	10957550	1601	11.24	0.83	12	0.03	1300.00	17559.00	25050	20231129	-41.68	13750	20240805	6.25	20450	-28.56	20240102	13750	6.25	20240805	25050	-41.68	20231129	13750	6.25	20240805	4.79	N	053690	500	54 억		352235	N	N	13	N	00	N
138	20241105	160456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14700	220	2	1.52	449044420	30827	105.92	14330	14700	14330	18820	10140	14480	14565.32	3.19	0	2859	14806	14642	14386	14222	13966	14725	14305	55	4340	500	10420	10	1	10957550	1611	11.31	0.84	12	0.28	1300.00	17559.00	25050	20231129	-41.32	13750	20240805	6.91	20450	-28.12	20240102	13750	6.91	20240805	25050	-41.32	20231129	13750	6.91	20240805	4.81	N	053690	500	54 억		349157	N	N	13	N	00	N
139	20241105	150506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14690	210	2	1.45	411027500	28240	97.03	14330	14690	14330	18820	10140	14480	14554.80	3.19	0	2760	14806	14642	14386	14222	13966	14725	14305	55	4340	500	10420	10	1	10957550	1610	11.30	0.84	12	0.26	1300.00	17559.00	25050	20231129	-41.36	13750	20240805	6.84	20450	-28.17	20240102	13750	6.84	20240805	25050	-41.36	20231129	13750	6.84	20240805	4.81	N	053690	500	54 억		349157	N	N	15	N	00	N
140	20241105	140502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14620	140	2	0.97	285748750	19690	67.65	14330	14650	14330	18820	10140	14480	14512.38	3.19	0	1618	14806	14642	14386	14222	13966	14725	14305	55	4340	500	10420	10	1	10957550	1602	11.25	0.83	12	0.18	1300.00	17559.00	25050	20231129	-41.64	13750	20240805	6.33	20450	-28.51	20240102	13750	6.33	20240805	25050	-41.64	20231129	13750	6.33	20240805	4.81	N	053690	500	54 억		349157	N	N	15	N	00	N
141	20241105	130505	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14620	140	2	0.97	231104230	15950	54.80	14330	14620	14330	18820	10140	14480	14489.29	3.19	0	2265	14806	14642	14386	14222	13966	14725	14305	55	4340	500	10420	10	1	10957550	1602	11.25	0.83	12	0.15	1300.00	17559.00	25050	20231129	-41.64	13750	20240805	6.33	20450	-28.51	20240102	13750	6.33	20240805	25050	-41.64	20231129	13750	6.33	20240805	4.81	N	053690	500	54 억		349157	N	N	15	N	00	N
142	20241105	120502	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14550	70	2	0.48	155679830	10777	37.03	14330	14550	14330	18820	10140	14480	14445.56	3.19	0	2313	14806	14642	14386	14222	13966	14725	14305	55	4340	500	10420	10	1	10957550	1594	11.19	0.83	12	0.10	1300.00	17559.00	25050	20231129	-41.92	13750	20240805	5.82	20450	-28.85	20240102	13750	5.82	20240805	25050	-41.92	20231129	13750	5.82	20240805	4.81	N	053690	500	54 억		349157	N	N	15	N	00	N
143	20241105	110453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14500	20	2	0.14	128928920	8934	30.70	14330	14510	14330	18820	10140	14480	14431.26	3.19	0	2519	14806	14642	14386	14222	13966	14725	14305	55	4340	500	10420	10	1	10957550	1589	11.15	0.83	12	0.08	1300.00	17559.00	25050	20231129	-42.12	13750	20240805	5.45	20450	-29.10	20240102	13750	5.45	20240805	25050	-42.12	20231129	13750	5.45	20240805	4.81	N	053690	500	54 억		349157	N	N	15	N	00	N
144	20241105	100500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14460	-20	5	-0.14	80323150	5573	19.15	14330	14500	14330	18820	10140	14480	14412.91	3.19	0	1402	14806	14642	14386	14222	13966	14725	14305	55	4340	500	10420	10	1	10957550	1584	11.12	0.82	12	0.05	1300.00	17559.00	25050	20231129	-42.28	13750	20240805	5.16	20450	-29.29	20240102	13750	5.16	20240805	25050	-42.28	20231129	13750	5.16	20240805	4.81	N	053690	500	54 억		349157	N	N	15	N	00	N
145	20241105	090459	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14360	-120	5	-0.83	25214990	1758	6.04	14330	14500	14330	18820	10140	14480	14343.00	3.19	0	742	14806	14642	14386	14222	13966	14725	14305	55	4340	500	10420	10	1	10957550	1574	11.05	0.82	12	0.02	1300.00	17559.00	25050	20231129	-42.67	13750	20240805	4.44	20450	-29.78	20240102	13750	4.44	20240805	25050	-42.67	20231129	13750	4.44	20240805	4.81	N	053690	500	54 억		349157	N	N	15	N	00	N
146	20241104	160457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14480	230	2	1.61	415846040	28940	71.82	14130	14550	14130	18520	9980	14250	14369.01	3.19	0	133	14703	14476	14353	14126	14003	14415	14065	55	4270	500	10260	10	1	10957550	1587	11.14	0.82	12	0.26	1300.00	17559.00	25050	20231129	-42.20	13750	20240805	5.31	20450	-29.19	20240102	13750	5.31	20240805	25050	-42.20	20231129	13750	5.31	20240805	4.80	N	053690	500	54 억		349087	N	N	13	N	00	N
147	20241104	150506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14530	280	2	1.96	401193430	27926	69.31	14130	14550	14130	18520	9980	14250	14366.30	3.19	0	87	14703	14476	14353	14126	14003	14415	14065	55	4270	500	10260	10	1	10957550	1592	11.18	0.83	12	0.25	1300.00	17559.00	25050	20231129	-42.00	13750	20240805	5.67	20450	-28.95	20240102	13750	5.67	20240805	25050	-42.00	20231129	13750	5.67	20240805	4.80	N	053690	500	54 억		349087	N	N	140	N	00	N
148	20241104	140457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14460	210	2	1.47	285970250	19978	49.58	14130	14490	14130	18520	9980	14250	14314.26	3.19	0	144	14703	14476	14353	14126	14003	14415	14065	55	4270	500	10260	10	1	10957550	1584	11.12	0.82	12	0.18	1300.00	17559.00	25050	20231129	-42.28	13750	20240805	5.16	20450	-29.29	20240102	13750	5.16	20240805	25050	-42.28	20231129	13750	5.16	20240805	4.80	N	053690	500	54 억		349087	N	N	140	N	00	N
149	20241104	130437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14460	210	2	1.47	264564850	18498	45.91	14130	14480	14130	18520	9980	14250	14302.35	3.19	0	192	14703	14476	14353	14126	14003	14415	14065	55	4270	500	10260	10	1	10957550	1584	11.12	0.82	12	0.17	1300.00	17559.00	25050	20231129	-42.28	13750	20240805	5.16	20450	-29.29	20240102	13750	5.16	20240805	25050	-42.28	20231129	13750	5.16	20240805	4.80	N	053690	500	54 억		349087	N	N	140	N	00	N
150	20241104	120449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14430	180	2	1.26	224740580	15742	39.07	14130	14450	14130	18520	9980	14250	14276.49	3.19	0	162	14703	14476	14353	14126	14003	14415	14065	55	4270	500	10260	10	1	10957550	1581	11.10	0.82	12	0.14	1300.00	17559.00	25050	20231129	-42.40	13750	20240805	4.95	20450	-29.44	20240102	13750	4.95	20240805	25050	-42.40	20231129	13750	4.95	20240805	4.80	N	053690	500	54 억		349087	N	N	140	N	00	N
151	20241104	110448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14410	160	2	1.12	199371500	13984	34.71	14130	14410	14130	18520	9980	14250	14257.12	3.19	0	67	14703	14476	14353	14126	14003	14415	14065	55	4270	500	10260	10	1	10957550	1579	11.08	0.82	12	0.13	1300.00	17559.00	25050	20231129	-42.48	13750	20240805	4.80	20450	-29.54	20240102	13750	4.80	20240805	25050	-42.48	20231129	13750	4.80	20240805	4.80	N	053690	500	54 억		349087	N	N	140	N	00	N
152	20241104	100443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14290	40	2	0.28	146920520	10328	25.63	14130	14320	14130	18520	9980	14250	14225.46	3.19	0	-193	14703	14476	14353	14126	14003	14415	14065	55	4270	500	10260	10	1	10957550	1566	10.99	0.81	12	0.09	1300.00	17559.00	25050	20231129	-42.95	13750	20240805	3.93	20450	-30.12	20240102	13750	3.93	20240805	25050	-42.95	20231129	13750	3.93	20240805	4.80	N	053690	500	54 억		349087	N	N	140	N	00	N
153	20241104	090449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14150	-100	5	-0.70	24549830	1737	4.31	14130	14240	14130	18520	9980	14250	14133.47	3.19	0	319	14703	14476	14353	14126	14003	14415	14065	55	4270	500	10260	10	1	10957550	1550	10.88	0.81	12	0.02	1300.00	17559.00	25050	20231129	-43.51	13750	20240805	2.91	20450	-30.81	20240102	13750	2.91	20240805	25050	-43.51	20231129	13750	2.91	20240805	4.80	N	053690	500	54 억		349087	N	N	140	N	00	N
154	20241101	160433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14250	-330	5	-2.26	550581110	38394	81.24	14430	14580	14230	18950	10210	14580	14339.71	3.25	0	-7303	14913	14746	14613	14446	14313	14680	14380	55	4370	500	10490	10	1	10957550	1561	10.96	0.81	12	0.35	1300.00	17559.00	25350	20231025	-43.79	13750	20240805	3.64	20450	-30.32	20240102	13750	3.64	20240805	25050	-43.11	20231129	13750	3.64	20240805	4.81	N	053690	500	54 억		356321	N	N	140	N	00	N
155	20241101	150445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14300	-280	5	-1.92	491238020	34234	72.43	14430	14580	14230	18950	10210	14580	14348.66	3.25	0	-6124	14913	14746	14613	14446	14313	14680	14380	55	4370	500	10490	10	1	10957550	1567	11.00	0.81	12	0.31	1300.00	17559.00	25350	20231025	-43.59	13750	20240805	4.00	20450	-30.07	20240102	13750	4.00	20240805	25050	-42.91	20231129	13750	4.00	20240805	4.81	N	053690	500	54 억		356321	N	N	42	N	00	N
156	20241101	140435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14300	-280	5	-1.92	389244870	27098	57.34	14430	14580	14250	18950	10210	14580	14363.44	3.25	0	-4399	14913	14746	14613	14446	14313	14680	14380	55	4370	500	10490	10	1	10957550	1567	11.00	0.81	12	0.25	1300.00	17559.00	25350	20231025	-43.59	13750	20240805	4.00	20450	-30.07	20240102	13750	4.00	20240805	25050	-42.91	20231129	13750	4.00	20240805	4.81	N	053690	500	54 억		356321	N	N	42	N	00	N
157	20241101	130522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14350	-230	5	-1.58	274828890	19099	40.41	14430	14580	14290	18950	10210	14580	14388.58	3.25	0	-2950	14913	14746	14613	14446	14313	14680	14380	55	4370	500	10490	10	1	10957550	1572	11.04	0.82	12	0.17	1300.00	17559.00	25350	20231025	-43.39	13750	20240805	4.36	20450	-29.83	20240102	13750	4.36	20240805	25050	-42.71	20231129	13750	4.36	20240805	4.81	N	053690	500	54 억		356321	N	N	42	N	00	N
158	20241101	120522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14330	-250	5	-1.71	233859250	16241	34.36	14430	14580	14290	18950	10210	14580	14398.06	3.25	0	-2649	14913	14746	14613	14446	14313	14680	14380	55	4370	500	10490	10	1	10957550	1570	11.02	0.82	12	0.15	1300.00	17559.00	25350	20231025	-43.47	13750	20240805	4.22	20450	-29.93	20240102	13750	4.22	20240805	25050	-42.79	20231129	13750	4.22	20240805	4.81	N	053690	500	54 억		356321	N	N	42	N	00	N
159	20241101	110520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14450	-130	5	-0.89	124920580	8642	18.29	14430	14580	14360	18950	10210	14580	14453.41	3.25	0	-3640	14913	14746	14613	14446	14313	14680	14380	55	4370	500	10490	10	1	10957550	1583	11.12	0.82	12	0.08	1300.00	17559.00	25350	20231025	-43.00	13750	20240805	5.09	20450	-29.34	20240102	13750	5.09	20240805	25050	-42.32	20231129	13750	5.09	20240805	4.81	N	053690	500	54 억		356321	N	N	42	N	00	N
160	20241101	100522	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14480	-100	5	-0.69	75350470	5201	11.00	14430	14580	14390	18950	10210	14580	14485.66	3.25	0	-2751	14913	14746	14613	14446	14313	14680	14380	55	4370	500	10490	10	1	10957550	1587	11.14	0.82	12	0.05	1300.00	17559.00	25350	20231025	-42.88	13750	20240805	5.31	20450	-29.19	20240102	13750	5.31	20240805	25050	-42.20	20231129	13750	5.31	20240805	4.81	N	053690	500	54 억		356321	N	N	42	N	00	N
161	20241101	090520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14510	-70	5	-0.48	17318910	1199	2.54	14430	14510	14390	18950	10210	14580	14430.50	3.25	0	-238	14913	14746	14613	14446	14313	14680	14380	55	4370	500	10490	10	1	10957550	1590	11.16	0.83	12	0.01	1300.00	17559.00	25350	20231025	-42.76	13750	20240805	5.53	20450	-29.05	20240102	13750	5.53	20240805	25050	-42.08	20231129	13750	5.53	20240805	4.81	N	053690	500	54 억		356321	N	N	42	N	00	N