KissMeData/284740/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20750	-400	5	-1.89	340659300	16376	112.40	20950	21150	20550	27450	14850	21150	20802.35	6.14	-1664	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15650	50	1	22437330	4656	4.16	0.58	12	0.07	4990.00	35987.00	24400	20240627	-14.96	19730	20240805	5.17	24400	-14.96	20240627	19730	5.17	20240805	24400	-14.96	20240627	19730	5.17	20240805	0.39	N	284740	100	22 억	1378700	N	N	39	N	N
3	20241129	151222	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	-350	5	-1.65	328379400	15784	108.34	20950	21150	20550	27450	14850	21150	20804.57	6.14	-1314	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15650	50	1	22437330	4667	4.17	0.58	12	0.07	4990.00	35987.00	24400	20240627	-14.75	19730	20240805	5.42	24400	-14.75	20240627	19730	5.42	20240805	24400	-14.75	20240627	19730	5.42	20240805	0.39	N	284740	100	22 억	1378700	N	N	563	N	N
4	20241129	141224	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	-100	5	-0.47	290356650	13963	95.84	20950	21150	20550	27450	14850	21150	20794.72	6.14	-756	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15650	50	1	22437330	4723	4.22	0.58	12	0.06	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.39	N	284740	100	22 억	1378700	N	N	563	N	N
5	20241129	131218	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	-100	5	-0.47	266933600	12850	88.20	20950	21150	20550	27450	14850	21150	20773.04	6.14	-710	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15650	50	1	22437330	4723	4.22	0.58	12	0.06	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.39	N	284740	100	22 억	1378700	N	N	563	N	N
6	20241129	121221	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-200	5	-0.95	219227350	10573	72.57	20950	21150	20550	27450	14850	21150	20734.64	6.14	-678	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15650	50	1	22437330	4701	4.20	0.58	12	0.05	4990.00	35987.00	24400	20240627	-14.14	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.39	N	284740	100	22 억	1378700	N	N	563	N	N
7	20241129	111223	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	-350	5	-1.65	185793000	8968	61.56	20950	21150	20550	27450	14850	21150	20717.33	6.14	-232	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15650	50	1	22437330	4667	4.17	0.58	12	0.04	4990.00	35987.00	24400	20240627	-14.75	19730	20240805	5.42	24400	-14.75	20240627	19730	5.42	20240805	24400	-14.75	20240627	19730	5.42	20240805	0.39	N	284740	100	22 억	1378700	N	N	563	N	N
8	20241129	101215	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20650	-500	5	-2.36	138777850	6703	46.01	20950	21150	20550	27450	14850	21150	20703.84	6.14	426	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15650	50	1	22437330	4633	4.14	0.57	12	0.03	4990.00	35987.00	24400	20240627	-15.37	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24400	-15.37	20240627	19730	4.66	20240805	0.39	N	284740	100	22 억	1378700	N	N	563	N	N
9	20241129	091220	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	-250	5	-1.18	8339700	398	2.73	20950	21150	20900	27450	14850	21150	20954.02	6.14	-246	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15650	50	1	22437330	4689	4.19	0.58	12	0.00	4990.00	35987.00	24400	20240627	-14.34	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.39	N	284740	100	22 억	1378700	N	N	563	N	N
10	20241128	161203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	200	2	0.95	306933400	14569	96.22	20950	21250	20700	27200	14700	20950	21067.53	6.17	-1906	21250	21100	20950	20800	20650	21025	20725	22	6250	100	15500	50	1	22437330	4745	4.24	0.59	12	0.06	4990.00	35987.00	24400	20240627	-13.32	19730	20240805	7.20	24400	-13.32	20240627	19730	7.20	20240805	24400	-13.32	20240627	19730	7.20	20240805	0.40	N	284740	100	22 억	1385346	N	N	563	N	N
11	20241128	151226	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	150	2	0.72	288895600	13715	90.58	20950	21250	20700	27200	14700	20950	21064.21	6.17	-1772	21250	21100	20950	20800	20650	21025	20725	22	6250	100	15500	50	1	22437330	4734	4.23	0.59	12	0.06	4990.00	35987.00	24400	20240627	-13.52	19730	20240805	6.94	24400	-13.52	20240627	19730	6.94	20240805	24400	-13.52	20240627	19730	6.94	20240805	0.40	N	284740	100	22 억	1385346	N	N	24	N	N
12	20241128	141223	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	200	2	0.95	263961800	12534	82.78	20950	21250	20700	27200	14700	20950	21059.66	6.17	-1370	21250	21100	20950	20800	20650	21025	20725	22	6250	100	15500	50	1	22437330	4745	4.24	0.59	12	0.06	4990.00	35987.00	24400	20240627	-13.32	19730	20240805	7.20	24400	-13.32	20240627	19730	7.20	20240805	24400	-13.32	20240627	19730	7.20	20240805	0.40	N	284740	100	22 억	1385346	N	N	24	N	N
13	20241128	131222	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	200	2	0.95	234542600	11144	73.60	20950	21200	20700	27200	14700	20950	21046.54	6.17	-866	21250	21100	20950	20800	20650	21025	20725	22	6250	100	15500	50	1	22437330	4745	4.24	0.59	12	0.05	4990.00	35987.00	24400	20240627	-13.32	19730	20240805	7.20	24400	-13.32	20240627	19730	7.20	20240805	24400	-13.32	20240627	19730	7.20	20240805	0.40	N	284740	100	22 억	1385346	N	N	24	N	N
14	20241128	121221	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	150	2	0.72	180691250	8593	56.75	20950	21100	20700	27200	14700	20950	21027.73	6.17	-83	21250	21100	20950	20800	20650	21025	20725	22	6250	100	15500	50	1	22437330	4734	4.23	0.59	12	0.04	4990.00	35987.00	24400	20240627	-13.52	19730	20240805	6.94	24400	-13.52	20240627	19730	6.94	20240805	24400	-13.52	20240627	19730	6.94	20240805	0.40	N	284740	100	22 억	1385346	N	N	24	N	N
15	20241128	111225	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	100	2	0.48	144694700	6883	45.46	20950	21100	20700	27200	14700	20950	21022.04	6.17	50	21250	21100	20950	20800	20650	21025	20725	22	6250	100	15500	50	1	22437330	4723	4.22	0.58	12	0.03	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.40	N	284740	100	22 억	1385346	N	N	24	N	N
16	20241128	101223	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	50	2	0.24	30200650	1442	9.52	20950	21050	20700	27200	14700	20950	20943.59	6.17	-33	21250	21100	20950	20800	20650	21025	20725	22	6250	100	15500	50	1	22437330	4712	4.21	0.58	12	0.01	4990.00	35987.00	24400	20240627	-13.93	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.40	N	284740	100	22 억	1385346	N	N	24	N	N
17	20241128	091220	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	-50	5	-0.24	4091650	197	1.30	20950	20950	20700	27200	14700	20950	20769.80	6.17	65	21250	21100	20950	20800	20650	21025	20725	22	6250	100	15500	50	1	22437330	4689	4.19	0.58	12	0.00	4990.00	35987.00	24400	20240627	-14.34	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.40	N	284740	100	22 억	1385346	N	N	24	N	N
18	20241127	161149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-100	5	-0.48	316770000	15140	73.58	21000	21100	20800	27350	14750	21050	20922.72	6.20	-3700	21450	21250	20900	20700	20350	21350	20800	22	6300	100	15570	50	1	22437330	4701	4.20	0.58	12	0.07	4990.00	35987.00	24400	20240627	-14.14	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.39	N	284740	100	22 억	1391402	N	N	24	N	N
19	20241127	151213	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-200	5	-0.95	295604500	14129	68.67	21000	21100	20800	27350	14750	21050	20921.83	6.20	-3743	21450	21250	20900	20700	20350	21350	20800	22	6300	100	15570	50	1	22437330	4678	4.18	0.58	12	0.06	4990.00	35987.00	24400	20240627	-14.55	19730	20240805	5.68	24400	-14.55	20240627	19730	5.68	20240805	24400	-14.55	20240627	19730	5.68	20240805	0.39	N	284740	100	22 억	1391402	N	N	111	N	N
20	20241127	141208	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-200	5	-0.95	273776500	13084	63.59	21000	21100	20800	27350	14750	21050	20924.53	6.20	-3522	21450	21250	20900	20700	20350	21350	20800	22	6300	100	15570	50	1	22437330	4678	4.18	0.58	12	0.06	4990.00	35987.00	24400	20240627	-14.55	19730	20240805	5.68	24400	-14.55	20240627	19730	5.68	20240805	24400	-14.55	20240627	19730	5.68	20240805	0.39	N	284740	100	22 억	1391402	N	N	111	N	N
21	20241127	131203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	-50	5	-0.24	233602950	11162	54.25	21000	21100	20800	27350	14750	21050	20928.41	6.20	-3247	21450	21250	20900	20700	20350	21350	20800	22	6300	100	15570	50	1	22437330	4712	4.21	0.58	12	0.05	4990.00	35987.00	24400	20240627	-13.93	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.39	N	284740	100	22 억	1391402	N	N	111	N	N
22	20241127	121217	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-100	5	-0.48	206094600	9851	47.88	21000	21100	20800	27350	14750	21050	20921.19	6.20	-2834	21450	21250	20900	20700	20350	21350	20800	22	6300	100	15570	50	1	22437330	4701	4.20	0.58	12	0.04	4990.00	35987.00	24400	20240627	-14.14	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.39	N	284740	100	22 억	1391402	N	N	111	N	N
23	20241127	111212	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	0	3	0.00	147117400	7045	34.24	21000	21100	20800	27350	14750	21050	20882.53	6.20	-1179	21450	21250	20900	20700	20350	21350	20800	22	6300	100	15570	50	1	22437330	4723	4.22	0.58	12	0.03	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.39	N	284740	100	22 억	1391402	N	N	111	N	N
24	20241127	101212	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-200	5	-0.95	74507600	3571	17.36	21000	21100	20800	27350	14750	21050	20864.63	6.20	-1299	21450	21250	20900	20700	20350	21350	20800	22	6300	100	15570	50	1	22437330	4678	4.18	0.58	12	0.02	4990.00	35987.00	24400	20240627	-14.55	19730	20240805	5.68	24400	-14.55	20240627	19730	5.68	20240805	24400	-14.55	20240627	19730	5.68	20240805	0.39	N	284740	100	22 억	1391402	N	N	111	N	N
25	20241127	091210	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-200	5	-0.95	4482600	214	1.04	21000	21050	20850	27350	14750	21050	20946.73	6.20	-24	21450	21250	20900	20700	20350	21350	20800	22	6300	100	15570	50	1	22437330	4678	4.18	0.58	12	0.00	4990.00	35987.00	24400	20240627	-14.55	19730	20240805	5.68	24400	-14.55	20240627	19730	5.68	20240805	24400	-14.55	20240627	19730	5.68	20240805	0.39	N	284740	100	22 억	1391402	N	N	111	N	N
26	20241126	161151	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	450	2	2.18	429705350	20530	57.26	20600	21100	20550	26750	14450	20600	20930.59	6.19	4594	21100	20850	20600	20350	20100	20725	20225	22	6150	100	15240	50	1	22437330	4723	4.22	0.58	12	0.09	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.37	N	284740	100	22 억	1389581	N	N	111	N	N
27	20241126	151204	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	400	2	1.94	412171250	19695	54.93	20600	21100	20550	26750	14450	20600	20927.71	6.19	4907	21100	20850	20600	20350	20100	20725	20225	22	6150	100	15240	50	1	22437330	4712	4.21	0.58	12	0.09	4990.00	35987.00	24400	20240627	-13.93	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.37	N	284740	100	22 억	1389581	N	N	119	N	N
28	20241126	141205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	450	2	2.18	337158950	16126	44.98	20600	21100	20550	26750	14450	20600	20907.79	6.19	5978	21100	20850	20600	20350	20100	20725	20225	22	6150	100	15240	50	1	22437330	4723	4.22	0.58	12	0.07	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.37	N	284740	100	22 억	1389581	N	N	119	N	N
29	20241126	131200	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	300	2	1.46	216955800	10395	28.99	20600	21000	20550	26750	14450	20600	20871.17	6.19	3294	21100	20850	20600	20350	20100	20725	20225	22	6150	100	15240	50	1	22437330	4689	4.19	0.58	12	0.05	4990.00	35987.00	24400	20240627	-14.34	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.37	N	284740	100	22 억	1389581	N	N	119	N	N
30	20241126	121208	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	300	2	1.46	171491450	8219	22.92	20600	21000	20550	26750	14450	20600	20865.25	6.19	3076	21100	20850	20600	20350	20100	20725	20225	22	6150	100	15240	50	1	22437330	4689	4.19	0.58	12	0.04	4990.00	35987.00	24400	20240627	-14.34	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.37	N	284740	100	22 억	1389581	N	N	119	N	N
31	20241126	111210	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	350	2	1.70	111069000	5327	14.86	20600	21000	20550	26750	14450	20600	20850.20	6.19	2096	21100	20850	20600	20350	20100	20725	20225	22	6150	100	15240	50	1	22437330	4701	4.20	0.58	12	0.02	4990.00	35987.00	24400	20240627	-14.14	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.37	N	284740	100	22 억	1389581	N	N	119	N	N
32	20241126	101221	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	300	2	1.46	67355800	3241	9.04	20600	20950	20550	26750	14450	20600	20782.41	6.19	1528	21100	20850	20600	20350	20100	20725	20225	22	6150	100	15240	50	1	22437330	4689	4.19	0.58	12	0.01	4990.00	35987.00	24400	20240627	-14.34	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.37	N	284740	100	22 억	1389581	N	N	119	N	N
33	20241126	091208	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20700	100	2	0.49	9864700	476	1.33	20600	20950	20550	26750	14450	20600	20724.16	6.19	-23	21100	20850	20600	20350	20100	20725	20225	22	6150	100	15240	50	1	22437330	4645	4.15	0.58	12	0.00	4990.00	35987.00	24400	20240627	-15.16	19730	20240805	4.92	24400	-15.16	20240627	19730	4.92	20240805	24400	-15.16	20240627	19730	4.92	20240805	0.37	N	284740	100	22 억	1389581	N	N	119	N	N
34	20241125	161137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20600	0	3	0.00	737223800	35852	183.64	20650	20850	20350	26750	14450	20600	20562.98	6.23	-3206	21100	20850	20700	20450	20300	20775	20375	22	6150	100	15240	50	1	22437330	4622	4.13	0.57	12	0.16	4990.00	35987.00	24400	20240627	-15.57	19730	20240805	4.41	24400	-15.57	20240627	19730	4.41	20240805	24400	-15.57	20240627	19730	4.41	20240805	0.37	N	284740	100	22 억	1396951	N	N	119	N	N
35	20241125	151201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20600	0	3	0.00	703836050	34237	175.37	20650	20800	20350	26750	14450	20600	20557.76	6.23	-2497	21100	20850	20700	20450	20300	20775	20375	22	6150	100	15240	50	1	22437330	4622	4.13	0.57	12	0.15	4990.00	35987.00	24400	20240627	-15.57	19730	20240805	4.41	24400	-15.57	20240627	19730	4.41	20240805	24400	-15.57	20240627	19730	4.41	20240805	0.37	N	284740	100	22 억	1396951	N	N	9	N	N
36	20241125	141157	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20550	-50	5	-0.24	567243750	27633	141.54	20650	20800	20350	26750	14450	20600	20527.77	6.23	-298	21100	20850	20700	20450	20300	20775	20375	22	6150	100	15240	50	1	22437330	4611	4.12	0.57	12	0.12	4990.00	35987.00	24400	20240627	-15.78	19730	20240805	4.16	24400	-15.78	20240627	19730	4.16	20240805	24400	-15.78	20240627	19730	4.16	20240805	0.37	N	284740	100	22 억	1396951	N	N	9	N	N
37	20241125	131149	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20450	-150	5	-0.73	494971150	24099	123.44	20650	20800	20350	26750	14450	20600	20539.07	6.23	851	21100	20850	20700	20450	20300	20775	20375	22	6150	100	15240	50	1	22437330	4588	4.10	0.57	12	0.11	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.37	N	284740	100	22 억	1396951	N	N	9	N	N
38	20241125	121203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20550	-50	5	-0.24	382232200	18586	95.20	20650	20800	20350	26750	14450	20600	20565.60	6.23	1299	21100	20850	20700	20450	20300	20775	20375	22	6150	100	15240	50	1	22437330	4611	4.12	0.57	12	0.08	4990.00	35987.00	24400	20240627	-15.78	19730	20240805	4.16	24400	-15.78	20240627	19730	4.16	20240805	24400	-15.78	20240627	19730	4.16	20240805	0.37	N	284740	100	22 억	1396951	N	N	9	N	N
39	20241125	111156	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20700	100	2	0.49	185425500	8994	46.07	20650	20800	20550	26750	14450	20600	20616.58	6.23	596	21100	20850	20700	20450	20300	20775	20375	22	6150	100	15240	50	1	22437330	4645	4.15	0.58	12	0.04	4990.00	35987.00	24400	20240627	-15.16	19730	20240805	4.92	24400	-15.16	20240627	19730	4.92	20240805	24400	-15.16	20240627	19730	4.92	20240805	0.37	N	284740	100	22 억	1396951	N	N	9	N	N
40	20241125	101140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20600	0	3	0.00	135199000	6559	33.60	20650	20800	20550	26750	14450	20600	20612.75	6.23	683	21100	20850	20700	20450	20300	20775	20375	22	6150	100	15240	50	1	22437330	4622	4.13	0.57	12	0.03	4990.00	35987.00	24400	20240627	-15.57	19730	20240805	4.41	24400	-15.57	20240627	19730	4.41	20240805	24400	-15.57	20240627	19730	4.41	20240805	0.37	N	284740	100	22 억	1396951	N	N	9	N	N
41	20241125	091144	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20750	150	2	0.73	18176150	878	4.50	20650	20800	20650	26750	14450	20600	20701.77	6.23	330	21100	20850	20700	20450	20300	20775	20375	22	6150	100	15240	50	1	22437330	4656	4.16	0.58	12	0.00	4990.00	35987.00	24400	20240627	-14.96	19730	20240805	5.17	24400	-14.96	20240627	19730	5.17	20240805	24400	-14.96	20240627	19730	5.17	20240805	0.37	N	284740	100	22 억	1396951	N	N	9	N	N
42	20241122	161039	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20600	-350	5	-1.67	404002700	19491	144.63	20900	20950	20550	27200	14700	20950	20728.01	6.24	-3076	21350	21150	20950	20750	20550	21050	20650	22	6250	100	15500	50	1	22437330	4622	4.13	0.57	12	0.09	4990.00	35987.00	24400	20240627	-15.57	19730	20240805	4.41	24400	-15.57	20240627	19730	4.41	20240805	24400	-15.57	20240627	19730	4.41	20240805	0.37	N	284740	100	22 억	1400636	N	N	9	N	N
43	20241122	151053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20650	-300	5	-1.43	269441400	12963	96.19	20900	20950	20650	27200	14700	20950	20785.42	6.24	-2999	21350	21150	20950	20750	20550	21050	20650	22	6250	100	15500	50	1	22437330	4633	4.14	0.57	12	0.06	4990.00	35987.00	24400	20240627	-15.37	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24400	-15.37	20240627	19730	4.66	20240805	0.37	N	284740	100	22 억	1400636	N	N	55	N	N
44	20241122	141055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-100	5	-0.48	89578600	4294	31.86	20900	20950	20800	27200	14700	20950	20861.34	6.24	-1395	21350	21150	20950	20750	20550	21050	20650	22	6250	100	15500	50	1	22437330	4678	4.18	0.58	12	0.02	4990.00	35987.00	24400	20240627	-14.55	19730	20240805	5.68	24400	-14.55	20240627	19730	5.68	20240805	24400	-14.55	20240627	19730	5.68	20240805	0.37	N	284740	100	22 억	1400636	N	N	55	N	N
45	20241122	131049	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-100	5	-0.48	60220400	2886	21.42	20900	20950	20800	27200	14700	20950	20866.39	6.24	-1158	21350	21150	20950	20750	20550	21050	20650	22	6250	100	15500	50	1	22437330	4678	4.18	0.58	12	0.01	4990.00	35987.00	24400	20240627	-14.55	19730	20240805	5.68	24400	-14.55	20240627	19730	5.68	20240805	24400	-14.55	20240627	19730	5.68	20240805	0.37	N	284740	100	22 억	1400636	N	N	55	N	N
46	20241122	121057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	-150	5	-0.72	49573500	2376	17.63	20900	20950	20800	27200	14700	20950	20864.27	6.24	-905	21350	21150	20950	20750	20550	21050	20650	22	6250	100	15500	50	1	22437330	4667	4.17	0.58	12	0.01	4990.00	35987.00	24400	20240627	-14.75	19730	20240805	5.42	24400	-14.75	20240627	19730	5.42	20240805	24400	-14.75	20240627	19730	5.42	20240805	0.37	N	284740	100	22 억	1400636	N	N	55	N	N
47	20241122	111047	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	-150	5	-0.72	34240000	1639	12.16	20900	20950	20800	27200	14700	20950	20890.79	6.24	-711	21350	21150	20950	20750	20550	21050	20650	22	6250	100	15500	50	1	22437330	4667	4.17	0.58	12	0.01	4990.00	35987.00	24400	20240627	-14.75	19730	20240805	5.42	24400	-14.75	20240627	19730	5.42	20240805	24400	-14.75	20240627	19730	5.42	20240805	0.37	N	284740	100	22 억	1400636	N	N	55	N	N
48	20241122	101105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	0	3	0.00	14643500	701	5.20	20900	20950	20800	27200	14700	20950	20889.44	6.24	-51	21350	21150	20950	20750	20550	21050	20650	22	6250	100	15500	50	1	22437330	4701	4.20	0.58	12	0.00	4990.00	35987.00	24400	20240627	-14.14	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.37	N	284740	100	22 억	1400636	N	N	55	N	N
49	20241122	091056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	-50	5	-0.24	6739550	323	2.40	20900	20950	20800	27200	14700	20950	20865.48	6.24	40	21350	21150	20950	20750	20550	21050	20650	22	6250	100	15500	50	1	22437330	4689	4.19	0.58	12	0.00	4990.00	35987.00	24400	20240627	-14.34	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.37	N	284740	100	22 억	1400636	N	N	55	N	N
50	20241121	161046	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-200	5	-0.95	281561550	13466	122.93	21100	21150	20750	27450	14850	21150	20909.07	6.26	-1799	21483	21316	21033	20866	20583	21400	20950	22	6300	100	15650	50	1	22437330	4701	4.20	0.58	12	0.06	4990.00	35987.00	24900	20231114	-15.86	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.36	N	284740	100	22 억	1404008	N	N	55	N	N
51	20241121	151107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-200	5	-0.95	262461150	12554	114.61	21100	21150	20750	27450	14850	21150	20906.58	6.26	-1560	21483	21316	21033	20866	20583	21400	20950	22	6300	100	15650	50	1	22437330	4701	4.20	0.58	12	0.06	4990.00	35987.00	24900	20231114	-15.86	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.36	N	284740	100	22 억	1404008	N	N	10	N	N
52	20241121	141104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	-150	5	-0.71	199815050	9567	87.34	21100	21150	20750	27450	14850	21150	20885.86	6.26	-52	21483	21316	21033	20866	20583	21400	20950	22	6300	100	15650	50	1	22437330	4712	4.21	0.58	12	0.04	4990.00	35987.00	24900	20231114	-15.66	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.36	N	284740	100	22 억	1404008	N	N	10	N	N
53	20241121	131057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	-250	5	-1.18	122818200	5876	53.64	21100	21150	20750	27450	14850	21150	20901.67	6.26	348	21483	21316	21033	20866	20583	21400	20950	22	6300	100	15650	50	1	22437330	4689	4.19	0.58	12	0.03	4990.00	35987.00	24900	20231114	-16.06	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.36	N	284740	100	22 억	1404008	N	N	10	N	N
54	20241121	121058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	-250	5	-1.18	79996250	3820	34.87	21100	21150	20800	27450	14850	21150	20941.43	6.26	155	21483	21316	21033	20866	20583	21400	20950	22	6300	100	15650	50	1	22437330	4689	4.19	0.58	12	0.02	4990.00	35987.00	24900	20231114	-16.06	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.36	N	284740	100	22 억	1404008	N	N	10	N	N
55	20241121	111103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	-250	5	-1.18	51940500	2475	22.59	21100	21150	20900	27450	14850	21150	20986.06	6.26	64	21483	21316	21033	20866	20583	21400	20950	22	6300	100	15650	50	1	22437330	4689	4.19	0.58	12	0.01	4990.00	35987.00	24900	20231114	-16.06	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.36	N	284740	100	22 억	1404008	N	N	10	N	N
56	20241121	101100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	-150	5	-0.71	32029300	1523	13.90	21100	21150	20950	27450	14850	21150	21030.40	6.26	-70	21483	21316	21033	20866	20583	21400	20950	22	6300	100	15650	50	1	22437330	4712	4.21	0.58	12	0.01	4990.00	35987.00	24900	20231114	-15.66	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.36	N	284740	100	22 억	1404008	N	N	10	N	N
57	20241121	091103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	-50	5	-0.24	3404600	162	1.48	21100	21100	21000	27450	14850	21150	21016.05	6.26	-6	21483	21316	21033	20866	20583	21400	20950	22	6300	100	15650	50	1	22437330	4734	4.23	0.59	12	0.00	4990.00	35987.00	24900	20231114	-15.26	19730	20240805	6.94	24400	-13.52	20240627	19730	6.94	20240805	24400	-13.52	20240627	19730	6.94	20240805	0.36	N	284740	100	22 억	1404008	N	N	10	N	N
58	20241120	161052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	300	2	1.44	229751450	10954	76.90	20800	21200	20750	27100	14600	20850	20974.21	6.27	-515	21516	21182	20966	20632	20416	21075	20525	22	6250	100	15420	50	1	22437330	4745	4.24	0.59	12	0.05	4990.00	35987.00	24900	20231114	-15.06	19730	20240805	7.20	24400	-13.32	20240627	19730	7.20	20240805	24400	-13.32	20240627	19730	7.20	20240805	0.36	N	284740	100	22 억	1406025	N	N	10	N	N
59	20241120	151107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	300	2	1.44	220284450	10506	73.76	20800	21200	20750	27100	14600	20850	20967.49	6.27	-330	21516	21182	20966	20632	20416	21075	20525	22	6250	100	15420	50	1	22437330	4745	4.24	0.59	12	0.05	4990.00	35987.00	24900	20231114	-15.06	19730	20240805	7.20	24400	-13.32	20240627	19730	7.20	20240805	24400	-13.32	20240627	19730	7.20	20240805	0.36	N	284740	100	22 억	1406025	N	N	74	N	N
60	20241120	141109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	150	2	0.72	130769850	6256	43.92	20800	21100	20750	27100	14600	20850	20903.11	6.27	536	21516	21182	20966	20632	20416	21075	20525	22	6250	100	15420	50	1	22437330	4712	4.21	0.58	12	0.03	4990.00	35987.00	24900	20231114	-15.66	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.36	N	284740	100	22 억	1406025	N	N	74	N	N
61	20241120	131111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	200	2	0.96	116825950	5593	39.27	20800	21100	20750	27100	14600	20850	20887.89	6.27	555	21516	21182	20966	20632	20416	21075	20525	22	6250	100	15420	50	1	22437330	4723	4.22	0.58	12	0.02	4990.00	35987.00	24900	20231114	-15.46	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.36	N	284740	100	22 억	1406025	N	N	74	N	N
62	20241120	121108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	250	2	1.20	109046700	5223	36.67	20800	21100	20750	27100	14600	20850	20878.17	6.27	510	21516	21182	20966	20632	20416	21075	20525	22	6250	100	15420	50	1	22437330	4734	4.23	0.59	12	0.02	4990.00	35987.00	24900	20231114	-15.26	19730	20240805	6.94	24400	-13.52	20240627	19730	6.94	20240805	24400	-13.52	20240627	19730	6.94	20240805	0.36	N	284740	100	22 억	1406025	N	N	74	N	N
63	20241120	111111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	200	2	0.96	84855300	4073	28.59	20800	21050	20750	27100	14600	20850	20833.61	6.27	667	21516	21182	20966	20632	20416	21075	20525	22	6250	100	15420	50	1	22437330	4723	4.22	0.58	12	0.02	4990.00	35987.00	24900	20231114	-15.46	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.36	N	284740	100	22 억	1406025	N	N	74	N	N
64	20241120	101110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	-50	5	-0.24	58652000	2818	19.78	20800	20900	20750	27100	14600	20850	20813.34	6.27	670	21516	21182	20966	20632	20416	21075	20525	22	6250	100	15420	50	1	22437330	4667	4.17	0.58	12	0.01	4990.00	35987.00	24900	20231114	-16.47	19730	20240805	5.42	24400	-14.75	20240627	19730	5.42	20240805	24400	-14.75	20240627	19730	5.42	20240805	0.36	N	284740	100	22 억	1406025	N	N	74	N	N
65	20241120	091109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	50	2	0.24	18512750	888	6.23	20800	20900	20800	27100	14600	20850	20847.69	6.27	423	21516	21182	20966	20632	20416	21075	20525	22	6250	100	15420	50	1	22437330	4689	4.19	0.58	12	0.00	4990.00	35987.00	24900	20231114	-16.06	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.36	N	284740	100	22 억	1406025	N	N	74	N	N
66	20241119	161008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20850	-300	5	-1.42	296876550	14154	92.06	21100	21300	20750	27450	14850	21150	20974.75	6.28	-2998	21616	21382	21166	20932	20716	21275	20825	22	6300	100	15650	50	1	22437330	4678	4.18	0.58	12	0.06	4990.00	35987.00	24900	20231114	-16.27	19730	20240805	5.68	24400	-14.55	20240627	19730	5.68	20240805	24400	-14.55	20240627	19730	5.68	20240805	0.36	N	284740	100	22 억	1408915	N	N	74	N	N
67	20241119	151024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-200	5	-0.95	222516100	10621	69.08	21100	21300	20750	27450	14850	21150	20950.58	6.28	-1271	21616	21382	21166	20932	20716	21275	20825	22	6300	100	15650	50	1	22437330	4701	4.20	0.58	12	0.05	4990.00	35987.00	24900	20231114	-15.86	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.36	N	284740	100	22 억	1408915	N	N	16	N	N
68	20241119	141024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	-350	5	-1.65	163646450	7797	50.72	21100	21300	20750	27450	14850	21150	20988.39	6.28	-1381	21616	21382	21166	20932	20716	21275	20825	22	6300	100	15650	50	1	22437330	4667	4.17	0.58	12	0.03	4990.00	35987.00	24900	20231114	-16.47	19730	20240805	5.42	24400	-14.75	20240627	19730	5.42	20240805	24400	-14.75	20240627	19730	5.42	20240805	0.36	N	284740	100	22 억	1408915	N	N	16	N	N
69	20241119	131027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	-250	5	-1.18	127531650	6065	39.45	21100	21300	20850	27450	14850	21150	21027.48	6.28	-1513	21616	21382	21166	20932	20716	21275	20825	22	6300	100	15650	50	1	22437330	4689	4.19	0.58	12	0.03	4990.00	35987.00	24900	20231114	-16.06	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.36	N	284740	100	22 억	1408915	N	N	16	N	N
70	20241119	121014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20900	-250	5	-1.18	117875100	5604	36.45	21100	21300	20850	27450	14850	21150	21034.10	6.28	-1290	21616	21382	21166	20932	20716	21275	20825	22	6300	100	15650	50	1	22437330	4689	4.19	0.58	12	0.02	4990.00	35987.00	24900	20231114	-16.06	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.36	N	284740	100	22 억	1408915	N	N	16	N	N
71	20241119	111026	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	-150	5	-0.71	75985900	3603	23.44	21100	21300	20950	27450	14850	21150	21089.62	6.28	-277	21616	21382	21166	20932	20716	21275	20825	22	6300	100	15650	50	1	22437330	4712	4.21	0.58	12	0.02	4990.00	35987.00	24900	20231114	-15.66	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.36	N	284740	100	22 억	1408915	N	N	16	N	N
72	20241119	101051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	-50	5	-0.24	47524100	2251	14.64	21100	21300	21000	27450	14850	21150	21112.44	6.28	-321	21616	21382	21166	20932	20716	21275	20825	22	6300	100	15650	50	1	22437330	4734	4.23	0.59	12	0.01	4990.00	35987.00	24900	20231114	-15.26	19730	20240805	6.94	24400	-13.52	20240627	19730	6.94	20240805	24400	-13.52	20240627	19730	6.94	20240805	0.36	N	284740	100	22 억	1408915	N	N	16	N	N
73	20241119	091046	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	-50	5	-0.24	15335750	727	4.73	21100	21150	21000	27450	14850	21150	21094.57	6.28	-631	21616	21382	21166	20932	20716	21275	20825	22	6300	100	15650	50	1	22437330	4734	4.23	0.59	12	0.00	4990.00	35987.00	24900	20231114	-15.26	19730	20240805	6.94	24400	-13.52	20240627	19730	6.94	20240805	24400	-13.52	20240627	19730	6.94	20240805	0.36	N	284740	100	22 억	1408915	N	N	16	N	N
74	20241118	161012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	-50	5	-0.24	326118250	15371	49.66	21200	21400	20950	27550	14850	21200	21216.46	6.30	-6485	21900	21550	20850	20500	19800	21725	20675	22	6350	100	15680	50	1	22437330	4745	4.24	0.59	12	0.07	4990.00	35987.00	24900	20231114	-15.06	19730	20240805	7.20	24400	-13.32	20240627	19730	7.20	20240805	24400	-13.32	20240627	19730	7.20	20240805	0.35	N	284740	100	22 억	1413570	N	N	13	N	N
75	20241118	151025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	-150	5	-0.71	311984700	14702	47.50	21200	21400	20950	27550	14850	21200	21220.56	6.30	-6299	21900	21550	20850	20500	19800	21725	20675	22	6350	100	15680	50	1	22437330	4723	4.22	0.58	12	0.07	4990.00	35987.00	24900	20231114	-15.46	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.35	N	284740	100	22 억	1413570	N	N	6	N	N
76	20241118	141027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21200	0	3	0.00	283473750	13352	43.14	21200	21400	20950	27550	14850	21200	21230.81	6.30	-6054	21900	21550	20850	20500	19800	21725	20675	22	6350	100	15680	50	1	22437330	4757	4.25	0.59	12	0.06	4990.00	35987.00	24900	20231114	-14.86	19730	20240805	7.45	24400	-13.11	20240627	19730	7.45	20240805	24400	-13.11	20240627	19730	7.45	20240805	0.35	N	284740	100	22 억	1413570	N	N	6	N	N
77	20241118	131021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	-50	5	-0.24	240300000	11308	36.53	21200	21400	20950	27550	14850	21200	21250.44	6.30	-5304	21900	21550	20850	20500	19800	21725	20675	22	6350	100	15680	50	1	22437330	4745	4.24	0.59	12	0.05	4990.00	35987.00	24900	20231114	-15.06	19730	20240805	7.20	24400	-13.32	20240627	19730	7.20	20240805	24400	-13.32	20240627	19730	7.20	20240805	0.35	N	284740	100	22 억	1413570	N	N	6	N	N
78	20241118	121024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21300	100	2	0.47	167919950	7903	25.53	21200	21400	20950	27550	14850	21200	21247.62	6.30	-3883	21900	21550	20850	20500	19800	21725	20675	22	6350	100	15680	50	1	22437330	4779	4.27	0.59	12	0.04	4990.00	35987.00	24900	20231114	-14.46	19730	20240805	7.96	24400	-12.70	20240627	19730	7.96	20240805	24400	-12.70	20240627	19730	7.96	20240805	0.35	N	284740	100	22 억	1413570	N	N	6	N	N
79	20241118	111025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21300	100	2	0.47	115794000	5455	17.62	21200	21400	20950	27550	14850	21200	21227.13	6.30	-2139	21900	21550	20850	20500	19800	21725	20675	22	6350	100	15680	50	1	22437330	4779	4.27	0.59	12	0.02	4990.00	35987.00	24900	20231114	-14.46	19730	20240805	7.96	24400	-12.70	20240627	19730	7.96	20240805	24400	-12.70	20240627	19730	7.96	20240805	0.35	N	284740	100	22 억	1413570	N	N	6	N	N
80	20241118	101014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21350	150	2	0.71	82748450	3906	12.62	21200	21350	20950	27550	14850	21200	21184.96	6.30	-1273	21900	21550	20850	20500	19800	21725	20675	22	6350	100	15680	50	1	22437330	4790	4.28	0.59	12	0.02	4990.00	35987.00	24900	20231114	-14.26	19730	20240805	8.21	24400	-12.50	20240627	19730	8.21	20240805	24400	-12.50	20240627	19730	8.21	20240805	0.35	N	284740	100	22 억	1413570	N	N	6	N	N
81	20241118	091012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20950	-250	5	-1.18	16641800	790	2.55	21200	21250	20950	27550	14850	21200	21065.57	6.30	14	21900	21550	20850	20500	19800	21725	20675	22	6350	100	15680	50	1	22437330	4701	4.20	0.58	12	0.00	4990.00	35987.00	24900	20231114	-15.86	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.35	N	284740	100	22 억	1413570	N	N	6	N	N
82	20241115	161049	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21200	700	2	3.41	636886750	30952	142.48	20350	21200	20150	26650	14350	20500	20576.59	6.32	-392	21200	20850	20550	20200	19900	20700	20050	22	6150	100	15170	50	1	22437330	4757	4.25	0.59	12	0.14	4990.00	35987.00	24900	20231114	-14.86	19730	20240805	7.45	24400	-13.11	20240627	19730	7.45	20240805	24400	-13.11	20240627	19730	7.45	20240805	0.37	N	284740	100	22 억	1418138	N	N	6	N	N
83	20241115	151123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21050	550	2	2.68	576635900	28091	129.31	20350	21100	20150	26650	14350	20500	20527.43	6.32	-217	21200	20850	20550	20200	19900	20700	20050	22	6150	100	15170	50	1	22437330	4723	4.22	0.58	12	0.13	4990.00	35987.00	24900	20231114	-15.46	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.37	N	284740	100	22 억	1418138	N	N	27	N	N
84	20241115	141110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20600	100	2	0.49	355268450	17460	80.37	20350	20600	20150	26650	14350	20500	20347.56	6.32	-1986	21200	20850	20550	20200	19900	20700	20050	22	6150	100	15170	50	1	22437330	4622	4.13	0.57	12	0.08	4990.00	35987.00	24900	20231114	-17.27	19730	20240805	4.41	24400	-15.57	20240627	19730	4.41	20240805	24400	-15.57	20240627	19730	4.41	20240805	0.37	N	284740	100	22 억	1418138	N	N	27	N	N
85	20241115	131109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20550	50	2	0.24	302492600	14889	68.54	20350	20600	20150	26650	14350	20500	20316.52	6.32	47	21200	20850	20550	20200	19900	20700	20050	22	6150	100	15170	50	1	22437330	4611	4.12	0.57	12	0.07	4990.00	35987.00	24900	20231114	-17.47	19730	20240805	4.16	24400	-15.78	20240627	19730	4.16	20240805	24400	-15.78	20240627	19730	4.16	20240805	0.37	N	284740	100	22 억	1418138	N	N	27	N	N
86	20241115	121110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20350	-150	5	-0.73	256824500	12654	58.25	20350	20550	20150	26650	14350	20500	20295.91	6.32	505	21200	20850	20550	20200	19900	20700	20050	22	6150	100	15170	50	1	22437330	4566	4.08	0.57	12	0.06	4990.00	35987.00	24900	20231114	-18.27	19730	20240805	3.14	24400	-16.60	20240627	19730	3.14	20240805	24400	-16.60	20240627	19730	3.14	20240805	0.37	N	284740	100	22 억	1418138	N	N	27	N	N
87	20241115	111044	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20350	-150	5	-0.73	221955700	10946	50.39	20350	20550	20150	26650	14350	20500	20277.33	6.32	650	21200	20850	20550	20200	19900	20700	20050	22	6150	100	15170	50	1	22437330	4566	4.08	0.57	12	0.05	4990.00	35987.00	24900	20231114	-18.27	19730	20240805	3.14	24400	-16.60	20240627	19730	3.14	20240805	24400	-16.60	20240627	19730	3.14	20240805	0.37	N	284740	100	22 억	1418138	N	N	27	N	N
88	20241115	101043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20200	-300	5	-1.46	105184500	5180	23.84	20350	20550	20150	26650	14350	20500	20305.89	6.32	-817	21200	20850	20550	20200	19900	20700	20050	22	6150	100	15170	50	1	22437330	4532	4.05	0.56	12	0.02	4990.00	35987.00	24900	20231114	-18.88	19730	20240805	2.38	24400	-17.21	20240627	19730	2.38	20240805	24400	-17.21	20240627	19730	2.38	20240805	0.37	N	284740	100	22 억	1418138	N	N	27	N	N
89	20241115	090945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20550	50	2	0.24	20056150	983	4.52	20350	20550	20250	26650	14350	20500	20403.00	6.32	141	21200	20850	20550	20200	19900	20700	20050	22	6150	100	15170	50	1	22437330	4611	4.12	0.57	12	0.00	4990.00	35987.00	24900	20231114	-17.47	19730	20240805	4.16	24400	-15.78	20240627	19730	4.16	20240805	24400	-15.78	20240627	19730	4.16	20240805	0.37	N	284740	100	22 억	1418138	N	N	27	N	N
90	20241114	161037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20500	-300	5	-1.44	422632050	20584	69.09	20900	20900	20250	27000	14600	20800	20532.07	6.33	-3142	21366	21082	20916	20632	20466	21000	20550	22	6200	100	15390	50	1	22437330	4600	4.11	0.57	12	0.09	4990.00	35987.00	24900	20231114	-17.67	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24900	-17.67	20231114	19730	3.90	20240805	0.36	N	284740	100	22 억	1419290	N	N	8	N	N
91	20241114	151044	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20450	-350	5	-1.68	279042350	13556	45.50	20900	20900	20400	27000	14600	20800	20584.42	6.33	-3277	21366	21082	20916	20632	20466	21000	20550	22	6200	100	15390	50	1	22437330	4588	4.10	0.57	12	0.06	4990.00	35987.00	24900	20231114	-17.87	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24900	-17.87	20231114	19730	3.65	20240805	0.36	N	284740	100	22 억	1419290	N	N	8	N	N
92	20241114	141036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20600	-200	5	-0.96	241305800	11717	39.33	20900	20900	20400	27000	14600	20800	20594.50	6.33	-3236	21366	21082	20916	20632	20466	21000	20550	22	6200	100	15390	50	1	22437330	4622	4.13	0.57	12	0.05	4990.00	35987.00	24900	20231114	-17.27	19730	20240805	4.41	24400	-15.57	20240627	19730	4.41	20240805	24900	-17.27	20231114	19730	4.41	20240805	0.36	N	284740	100	22 억	1419290	N	N	8	N	N
93	20241114	131037	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20650	-150	5	-0.72	200540400	9738	32.68	20900	20900	20400	27000	14600	20800	20593.59	6.33	-2512	21366	21082	20916	20632	20466	21000	20550	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.04	4990.00	35987.00	24900	20231114	-17.07	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24900	-17.07	20231114	19730	4.66	20240805	0.36	N	284740	100	22 억	1419290	N	N	8	N	N
94	20241114	121034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20550	-250	5	-1.20	168288250	8170	27.42	20900	20900	20400	27000	14600	20800	20598.32	6.33	-2172	21366	21082	20916	20632	20466	21000	20550	22	6200	100	15390	50	1	22437330	4611	4.12	0.57	12	0.04	4990.00	35987.00	24900	20231114	-17.47	19730	20240805	4.16	24400	-15.78	20240627	19730	4.16	20240805	24900	-17.47	20231114	19730	4.16	20240805	0.36	N	284740	100	22 억	1419290	N	N	8	N	N
95	20241114	111034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20600	-200	5	-0.96	84627800	4094	13.74	20900	20900	20550	27000	14600	20800	20671.18	6.33	-1601	21366	21082	20916	20632	20466	21000	20550	22	6200	100	15390	50	1	22437330	4622	4.13	0.57	12	0.02	4990.00	35987.00	24900	20231114	-17.27	19730	20240805	4.41	24400	-15.57	20240627	19730	4.41	20240805	24900	-17.27	20231114	19730	4.41	20240805	0.36	N	284740	100	22 억	1419290	N	N	8	N	N
96	20241114	101054	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	0	3	0.00	4786800	230	0.77	20900	20900	20700	27000	14600	20800	20812.17	6.33	-100	21366	21082	20916	20632	20466	21000	20550	22	6200	100	15390	50	1	22437330	4667	4.17	0.58	12	0.00	4990.00	35987.00	24900	20231114	-16.47	19730	20240805	5.42	24400	-14.75	20240627	19730	5.42	20240805	24900	-16.47	20231114	19730	5.42	20240805	0.36	N	284740	100	22 억	1419290	N	N	8	N	N
97	20241114	091029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	20800	0	3	0.00	0	0	0.00	0	0	0	27000	14600	20800	0.00	6.33	0	21366	21082	20916	20632	20466	21000	20550	22	6200	100	15390	50	1	22437330	4667	4.17	0.58	12	0.00	4990.00	35987.00	24900	20231114	-16.47	19730	20240805	5.42	24400	-14.75	20240627	19730	5.42	20240805	24900	-16.47	20231114	19730	5.42	20240805	0.36	N	284740	100	22 억	1419290	N	N	8	N	N
98	20241112	160959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	-450	5	-2.08	451016750	21271	142.45	21550	21550	20950	28050	15150	21600	21203.36	6.32	-4211	22566	22082	21816	21332	21066	21950	21200	22	6450	100	15980	50	1	22437330	4745	4.24	0.59	12	0.09	4990.00	35987.00	24900	20231114	-15.06	19730	20240805	7.20	24400	-13.32	20240627	19730	7.20	20240805	24900	-15.06	20231114	19730	7.20	20240805	0.35	N	284740	100	22 억	1417622	N	N	27	N	N
99	20241112	151008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21200	-400	5	-1.85	419370400	19780	132.47	21550	21550	20950	28050	15150	21600	21201.74	6.32	-3375	22566	22082	21816	21332	21066	21950	21200	22	6450	100	15980	50	1	22437330	4757	4.25	0.59	12	0.09	4990.00	35987.00	24900	20231114	-14.86	19730	20240805	7.45	24400	-13.11	20240627	19730	7.45	20240805	24900	-14.86	20231114	19730	7.45	20240805	0.35	N	284740	100	22 억	1417622	N	N	0	N	N
100	20241112	141013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21000	-600	5	-2.78	290050550	13683	91.64	21550	21550	21000	28050	15150	21600	21197.88	6.32	-859	22566	22082	21816	21332	21066	21950	21200	22	6450	100	15980	50	1	22437330	4712	4.21	0.58	12	0.06	4990.00	35987.00	24900	20231114	-15.66	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24900	-15.66	20231114	19730	6.44	20240805	0.35	N	284740	100	22 억	1417622	N	N	0	N	N
101	20241112	131016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	-450	5	-2.08	252617200	11905	79.73	21550	21550	21050	28050	15150	21600	21219.42	6.32	-412	22566	22082	21816	21332	21066	21950	21200	22	6450	100	15980	50	1	22437330	4745	4.24	0.59	12	0.05	4990.00	35987.00	24900	20231114	-15.06	19730	20240805	7.20	24400	-13.32	20240627	19730	7.20	20240805	24900	-15.06	20231114	19730	7.20	20240805	0.35	N	284740	100	22 억	1417622	N	N	0	N	N
102	20241112	121009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21100	-500	5	-2.31	229422250	10806	72.37	21550	21550	21100	28050	15150	21600	21231.01	6.32	-452	22566	22082	21816	21332	21066	21950	21200	22	6450	100	15980	50	1	22437330	4734	4.23	0.59	12	0.05	4990.00	35987.00	24900	20231114	-15.26	19730	20240805	6.94	24400	-13.52	20240627	19730	6.94	20240805	24900	-15.26	20231114	19730	6.94	20240805	0.35	N	284740	100	22 억	1417622	N	N	0	N	N
103	20241112	111005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21150	-450	5	-2.08	199377400	9385	62.85	21550	21550	21100	28050	15150	21600	21244.26	6.32	-341	22566	22082	21816	21332	21066	21950	21200	22	6450	100	15980	50	1	22437330	4745	4.24	0.59	12	0.04	4990.00	35987.00	24900	20231114	-15.06	19730	20240805	7.20	24400	-13.32	20240627	19730	7.20	20240805	24900	-15.06	20231114	19730	7.20	20240805	0.35	N	284740	100	22 억	1417622	N	N	0	N	N
104	20241112	101004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21200	-400	5	-1.85	141546000	6651	44.54	21550	21550	21150	28050	15150	21600	21281.91	6.32	-22	22566	22082	21816	21332	21066	21950	21200	22	6450	100	15980	50	1	22437330	4757	4.25	0.59	12	0.03	4990.00	35987.00	24900	20231114	-14.86	19730	20240805	7.45	24400	-13.11	20240627	19730	7.45	20240805	24900	-14.86	20231114	19730	7.45	20240805	0.35	N	284740	100	22 억	1417622	N	N	0	N	N
105	20241112	091003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21450	-150	5	-0.69	10112800	470	3.15	21550	21550	21450	28050	15150	21600	21516.60	6.32	-193	22566	22082	21816	21332	21066	21950	21200	22	6450	100	15980	50	1	22437330	4813	4.30	0.60	12	0.00	4990.00	35987.00	24900	20231114	-13.86	19730	20240805	8.72	24400	-12.09	20240627	19730	8.72	20240805	24900	-13.86	20231114	19730	8.72	20240805	0.35	N	284740	100	22 억	1417622	N	N	0	N	N
106	20241111	160955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21600	-750	5	-3.36	325247450	14929	82.49	22300	22300	21550	29050	15650	22350	21786.29	6.34	-3279	22850	22600	22250	22000	21650	22725	22125	22	6700	100	16530	50	1	22437330	4846	4.33	0.60	12	0.07	4990.00	35987.00	24900	20231114	-13.25	19730	20240805	9.48	24400	-11.48	20240627	19730	9.48	20240805	24900	-13.25	20231114	19730	9.48	20240805	0.34	N	284740	100	22 억	1423055	N	N	19	N	N
107	20241111	151024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21600	-750	5	-3.36	272548100	12490	69.01	22300	22300	21550	29050	15650	22350	21821.31	6.34	-3259	22850	22600	22250	22000	21650	22725	22125	22	6700	100	16530	50	1	22437330	4846	4.33	0.60	12	0.06	4990.00	35987.00	24900	20231114	-13.25	19730	20240805	9.48	24400	-11.48	20240627	19730	9.48	20240805	24900	-13.25	20231114	19730	9.48	20240805	0.34	N	284740	100	22 억	1423055	N	N	19	N	N
108	20241111	141011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21750	-600	5	-2.68	191979250	8775	48.49	22300	22300	21700	29050	15650	22350	21877.98	6.34	-2785	22850	22600	22250	22000	21650	22725	22125	22	6700	100	16530	50	1	22437330	4880	4.36	0.60	12	0.04	4990.00	35987.00	24900	20231114	-12.65	19730	20240805	10.24	24400	-10.86	20240627	19730	10.24	20240805	24900	-12.65	20231114	19730	10.24	20240805	0.34	N	284740	100	22 억	1423055	N	N	19	N	N
109	20241111	131008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21800	-550	5	-2.46	174763650	7984	44.12	22300	22300	21700	29050	15650	22350	21889.23	6.34	-2572	22850	22600	22250	22000	21650	22725	22125	22	6700	100	16530	50	1	22437330	4891	4.37	0.61	12	0.04	4990.00	35987.00	24900	20231114	-12.45	19730	20240805	10.49	24400	-10.66	20240627	19730	10.49	20240805	24900	-12.45	20231114	19730	10.49	20240805	0.34	N	284740	100	22 억	1423055	N	N	19	N	N
110	20241111	121003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21750	-600	5	-2.68	147794800	6744	37.26	22300	22300	21750	29050	15650	22350	21915.01	6.34	-2584	22850	22600	22250	22000	21650	22725	22125	22	6700	100	16530	50	1	22437330	4880	4.36	0.60	12	0.03	4990.00	35987.00	24900	20231114	-12.65	19730	20240805	10.24	24400	-10.86	20240627	19730	10.24	20240805	24900	-12.65	20231114	19730	10.24	20240805	0.34	N	284740	100	22 억	1423055	N	N	19	N	N
111	20241111	111002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21850	-500	5	-2.24	107944800	4917	27.17	22300	22300	21750	29050	15650	22350	21953.39	6.34	-1310	22850	22600	22250	22000	21650	22725	22125	22	6700	100	16530	50	1	22437330	4903	4.38	0.61	12	0.02	4990.00	35987.00	24900	20231114	-12.25	19730	20240805	10.75	24400	-10.45	20240627	19730	10.75	20240805	24900	-12.25	20231114	19730	10.75	20240805	0.34	N	284740	100	22 억	1423055	N	N	19	N	N
112	20241111	100957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	21900	-450	5	-2.01	77401250	3517	19.43	22300	22300	21850	29050	15650	22350	22007.75	6.34	-825	22850	22600	22250	22000	21650	22725	22125	22	6700	100	16530	50	1	22437330	4914	4.39	0.61	12	0.02	4990.00	35987.00	24900	20231114	-12.05	19730	20240805	11.00	24400	-10.25	20240627	19730	11.00	20240805	24900	-12.05	20231114	19730	11.00	20240805	0.34	N	284740	100	22 억	1423055	N	N	19	N	N
113	20241111	090954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22250	-100	5	-0.45	4637200	208	1.15	22300	22300	22050	29050	15650	22350	22294.23	6.34	-184	22850	22600	22250	22000	21650	22725	22125	22	6700	100	16530	50	1	22437330	4992	4.46	0.62	12	0.00	4990.00	35987.00	24900	20231114	-10.64	19730	20240805	12.77	24400	-8.81	20240627	19730	12.77	20240805	24900	-10.64	20231114	19730	12.77	20240805	0.34	N	284740	100	22 억	1423055	N	N	19	N	N
114	20241108	160949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22350	50	2	0.22	401174650	18098	104.34	22300	22500	21900	28950	15650	22300	22166.79	6.35	-3532	23000	22650	22400	22050	21800	22525	21925	22	6650	100	16500	50	1	22437330	5015	4.48	0.62	12	0.08	4990.00	35987.00	24900	20231114	-10.24	19730	20240805	13.28	24400	-8.40	20240627	19730	13.28	20240805	24900	-10.24	20231114	19730	13.28	20240805	0.35	N	284740	100	22 억	1425657	N	N	19	N	N
115	20241108	150957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22150	-150	5	-0.67	283993600	12849	74.07	22300	22400	21900	28950	15650	22300	22102.39	6.35	-2893	23000	22650	22400	22050	21800	22525	21925	22	6650	100	16500	50	1	22437330	4970	4.44	0.62	12	0.06	4990.00	35987.00	24900	20231114	-11.04	19730	20240805	12.27	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19730	12.27	20240805	0.35	N	284740	100	22 억	1425657	N	N	40	N	N
116	20241108	140955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22000	-300	5	-1.35	227208050	10269	59.20	22300	22400	21950	28950	15650	22300	22125.63	6.35	-2218	23000	22650	22400	22050	21800	22525	21925	22	6650	100	16500	50	1	22437330	4936	4.41	0.61	12	0.05	4990.00	35987.00	24900	20231114	-11.65	19730	20240805	11.51	24400	-9.84	20240627	19730	11.51	20240805	24900	-11.65	20231114	19730	11.51	20240805	0.35	N	284740	100	22 억	1425657	N	N	40	N	N
117	20241108	130957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22100	-200	5	-0.90	175347300	7914	45.62	22300	22400	22050	28950	15650	22300	22156.60	6.35	-1500	23000	22650	22400	22050	21800	22525	21925	22	6650	100	16500	50	1	22437330	4959	4.43	0.61	12	0.04	4990.00	35987.00	24900	20231114	-11.24	19730	20240805	12.01	24400	-9.43	20240627	19730	12.01	20240805	24900	-11.24	20231114	19730	12.01	20240805	0.35	N	284740	100	22 억	1425657	N	N	40	N	N
118	20241108	120956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22200	-100	5	-0.45	107324350	4835	27.87	22300	22400	22100	28950	15650	22300	22197.38	6.35	-1403	23000	22650	22400	22050	21800	22525	21925	22	6650	100	16500	50	1	22437330	4981	4.45	0.62	12	0.02	4990.00	35987.00	24900	20231114	-10.84	19730	20240805	12.52	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19730	12.52	20240805	0.35	N	284740	100	22 억	1425657	N	N	40	N	N
119	20241108	110955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22200	-100	5	-0.45	74672000	3360	19.37	22300	22400	22100	28950	15650	22300	22223.81	6.35	-910	23000	22650	22400	22050	21800	22525	21925	22	6650	100	16500	50	1	22437330	4981	4.45	0.62	12	0.01	4990.00	35987.00	24900	20231114	-10.84	19730	20240805	12.52	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19730	12.52	20240805	0.35	N	284740	100	22 억	1425657	N	N	40	N	N
120	20241108	101004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22200	-100	5	-0.45	38177800	1712	9.87	22300	22400	22200	28950	15650	22300	22300.12	6.35	-187	23000	22650	22400	22050	21800	22525	21925	22	6650	100	16500	50	1	22437330	4981	4.45	0.62	12	0.01	4990.00	35987.00	24900	20231114	-10.84	19730	20240805	12.52	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19730	12.52	20240805	0.35	N	284740	100	22 억	1425657	N	N	40	N	N
121	20241108	090950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22350	50	2	0.22	10002800	448	2.58	22300	22350	22250	28950	15650	22300	22327.68	6.35	214	23000	22650	22400	22050	21800	22525	21925	22	6650	100	16500	50	1	22437330	5015	4.48	0.62	12	0.00	4990.00	35987.00	24900	20231114	-10.24	19730	20240805	13.28	24400	-8.40	20240627	19730	13.28	20240805	24900	-10.24	20231114	19730	13.28	20240805	0.35	N	284740	100	22 억	1425657	N	N	40	N	N
122	20241107	160948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22300	-300	5	-1.33	388237550	17326	75.46	22350	22750	22150	29350	15850	22600	22409.34	6.38	-1548	23133	22866	22633	22366	22133	23000	22500	22	6750	100	16720	50	1	22437330	5004	4.47	0.62	12	0.08	4990.00	35987.00	24900	20231114	-10.44	19730	20240805	13.03	24400	-8.61	20240627	19730	13.03	20240805	24900	-10.44	20231114	19730	13.03	20240805	0.35	N	284740	100	22 억	1432512	N	N	40	N	N
123	20241107	150954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22550	-50	5	-0.22	354166150	15806	68.84	22350	22750	22150	29350	15850	22600	22407.07	6.38	-1035	23133	22866	22633	22366	22133	23000	22500	22	6750	100	16720	50	1	22437330	5060	4.52	0.63	12	0.07	4990.00	35987.00	24900	20231114	-9.44	19730	20240805	14.29	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.35	N	284740	100	22 억	1432512	N	N	157	N	N
124	20241107	140957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22450	-150	5	-0.66	219125450	9827	42.80	22350	22600	22150	29350	15850	22600	22298.31	6.38	1057	23133	22866	22633	22366	22133	23000	22500	22	6750	100	16720	50	1	22437330	5037	4.50	0.62	12	0.04	4990.00	35987.00	24900	20231114	-9.84	19730	20240805	13.79	24400	-7.99	20240627	19730	13.79	20240805	24900	-9.84	20231114	19730	13.79	20240805	0.35	N	284740	100	22 억	1432512	N	N	157	N	N
125	20241107	130957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22250	-350	5	-1.55	173021200	7762	33.81	22350	22600	22150	29350	15850	22600	22290.80	6.38	566	23133	22866	22633	22366	22133	23000	22500	22	6750	100	16720	50	1	22437330	4992	4.46	0.62	12	0.03	4990.00	35987.00	24900	20231114	-10.64	19730	20240805	12.77	24400	-8.81	20240627	19730	12.77	20240805	24900	-10.64	20231114	19730	12.77	20240805	0.35	N	284740	100	22 억	1432512	N	N	157	N	N
126	20241107	120953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22300	-300	5	-1.33	152251950	6829	29.74	22350	22600	22150	29350	15850	22600	22294.91	6.38	181	23133	22866	22633	22366	22133	23000	22500	22	6750	100	16720	50	1	22437330	5004	4.47	0.62	12	0.03	4990.00	35987.00	24900	20231114	-10.44	19730	20240805	13.03	24400	-8.61	20240627	19730	13.03	20240805	24900	-10.44	20231114	19730	13.03	20240805	0.35	N	284740	100	22 억	1432512	N	N	157	N	N
127	20241107	110948	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22250	-350	5	-1.55	132538450	5943	25.89	22350	22600	22150	29350	15850	22600	22301.61	6.38	191	23133	22866	22633	22366	22133	23000	22500	22	6750	100	16720	50	1	22437330	4992	4.46	0.62	12	0.03	4990.00	35987.00	24900	20231114	-10.64	19730	20240805	12.77	24400	-8.81	20240627	19730	12.77	20240805	24900	-10.64	20231114	19730	12.77	20240805	0.35	N	284740	100	22 억	1432512	N	N	157	N	N
128	20241107	100951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22350	-250	5	-1.11	85933700	3843	16.74	22350	22600	22150	29350	15850	22600	22361.10	6.38	-902	23133	22866	22633	22366	22133	23000	22500	22	6750	100	16720	50	1	22437330	5015	4.48	0.62	12	0.02	4990.00	35987.00	24900	20231114	-10.24	19730	20240805	13.28	24400	-8.40	20240627	19730	13.28	20240805	24900	-10.24	20231114	19730	13.28	20240805	0.35	N	284740	100	22 억	1432512	N	N	157	N	N
129	20241107	090951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22550	-50	5	-0.22	14716050	658	2.87	22350	22600	22300	29350	15850	22600	22364.82	6.38	262	23133	22866	22633	22366	22133	23000	22500	22	6750	100	16720	50	1	22437330	5060	4.52	0.63	12	0.00	4990.00	35987.00	24900	20231114	-9.44	19730	20240805	14.29	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.35	N	284740	100	22 억	1432512	N	N	157	N	N
130	20241106	160959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22600	100	2	0.44	519334350	22958	91.25	22400	22900	22400	29250	15750	22500	22621.09	6.36	-1489	23033	22766	22383	22116	21733	22575	21925	22	6750	100	16650	50	1	22437330	5071	4.53	0.63	12	0.10	4990.00	35987.00	24900	20231114	-9.24	19730	20240805	14.55	24400	-7.38	20240627	19730	14.55	20240805	24900	-9.24	20231114	19730	14.55	20240805	0.36	N	284740	100	22 억	1427457	N	N	157	N	N
131	20241106	151028	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22450	-50	5	-0.22	496718450	21954	87.26	22400	22900	22400	29250	15750	22500	22625.45	6.36	-1120	23033	22766	22383	22116	21733	22575	21925	22	6750	100	16650	50	1	22437330	5037	4.50	0.62	12	0.10	4990.00	35987.00	24900	20231114	-9.84	19730	20240805	13.79	24400	-7.99	20240627	19730	13.79	20240805	24900	-9.84	20231114	19730	13.79	20240805	0.36	N	284740	100	22 억	1427457	N	N	7	N	N
132	20241106	141018	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22500	0	3	0.00	425870100	18804	74.74	22400	22900	22400	29250	15750	22500	22647.89	6.36	-228	23033	22766	22383	22116	21733	22575	21925	22	6750	100	16650	50	1	22437330	5048	4.51	0.63	12	0.08	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.36	N	284740	100	22 억	1427457	N	N	7	N	N
133	20241106	131028	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22500	0	3	0.00	356773950	15746	62.59	22400	22900	22400	29250	15750	22500	22658.12	6.36	-11	23033	22766	22383	22116	21733	22575	21925	22	6750	100	16650	50	1	22437330	5048	4.51	0.63	12	0.07	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.36	N	284740	100	22 억	1427457	N	N	7	N	N
134	20241106	120956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22750	250	2	1.11	217252350	9573	38.05	22400	22900	22400	29250	15750	22500	22694.38	6.36	-28	23033	22766	22383	22116	21733	22575	21925	22	6750	100	16650	50	1	22437330	5104	4.56	0.63	12	0.04	4990.00	35987.00	24900	20231114	-8.63	19730	20240805	15.31	24400	-6.76	20240627	19730	15.31	20240805	24900	-8.63	20231114	19730	15.31	20240805	0.36	N	284740	100	22 억	1427457	N	N	7	N	N
135	20241106	111001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22900	400	2	1.78	161910250	7146	28.40	22400	22900	22400	29250	15750	22500	22657.58	6.36	1155	23033	22766	22383	22116	21733	22575	21925	22	6750	100	16650	50	1	22437330	5138	4.59	0.64	12	0.03	4990.00	35987.00	24900	20231114	-8.03	19730	20240805	16.07	24400	-6.15	20240627	19730	16.07	20240805	24900	-8.03	20231114	19730	16.07	20240805	0.36	N	284740	100	22 억	1427457	N	N	7	N	N
136	20241106	101007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22700	200	2	0.89	105287500	4662	18.53	22400	22700	22400	29250	15750	22500	22584.28	6.36	1272	23033	22766	22383	22116	21733	22575	21925	22	6750	100	16650	50	1	22437330	5093	4.55	0.63	12	0.02	4990.00	35987.00	24900	20231114	-8.84	19730	20240805	15.05	24400	-6.97	20240627	19730	15.05	20240805	24900	-8.84	20231114	19730	15.05	20240805	0.36	N	284740	100	22 억	1427457	N	N	7	N	N
137	20241106	091001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22500	0	3	0.00	7450650	332	1.32	22400	22500	22400	29250	15750	22500	22440.83	6.36	-18	23033	22766	22383	22116	21733	22575	21925	22	6750	100	16650	50	1	22437330	5048	4.51	0.63	12	0.00	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.36	N	284740	100	22 억	1427457	N	N	7	N	N
138	20241105	160932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22500	-100	5	-0.44	559927750	25159	109.41	22550	22650	22000	29350	15850	22600	22255.55	6.41	-2148	23000	22800	22400	22200	21800	22900	22300	22	6750	100	16720	50	1	22437330	5048	4.51	0.63	12	0.11	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.36	N	284740	100	22 억	1437988	N	N	7	N	N
139	20241105	150952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22450	-150	5	-0.66	494067150	22226	96.66	22550	22650	22000	29350	15850	22600	22229.24	6.41	-1351	23000	22800	22400	22200	21800	22900	22300	22	6750	100	16720	50	1	22437330	5037	4.50	0.62	12	0.10	4990.00	35987.00	24900	20231114	-9.84	19730	20240805	13.79	24400	-7.99	20240627	19730	13.79	20240805	24900	-9.84	20231114	19730	13.79	20240805	0.36	N	284740	100	22 억	1437988	N	N	24	N	N
140	20241105	140946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22400	-200	5	-0.88	362669400	16363	71.16	22550	22650	22000	29350	15850	22600	22163.99	6.41	-437	23000	22800	22400	22200	21800	22900	22300	22	6750	100	16720	50	1	22437330	5026	4.49	0.62	12	0.07	4990.00	35987.00	24900	20231114	-10.04	19730	20240805	13.53	24400	-8.20	20240627	19730	13.53	20240805	24900	-10.04	20231114	19730	13.53	20240805	0.36	N	284740	100	22 억	1437988	N	N	24	N	N
141	20241105	130954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22100	-500	5	-2.21	266954200	12068	52.48	22550	22650	22000	29350	15850	22600	22120.83	6.41	-2053	23000	22800	22400	22200	21800	22900	22300	22	6750	100	16720	50	1	22437330	4959	4.43	0.61	12	0.05	4990.00	35987.00	24900	20231114	-11.24	19730	20240805	12.01	24400	-9.43	20240627	19730	12.01	20240805	24900	-11.24	20231114	19730	12.01	20240805	0.36	N	284740	100	22 억	1437988	N	N	24	N	N
142	20241105	120943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22000	-600	5	-2.65	204184900	9224	40.11	22550	22650	22000	29350	15850	22600	22136.26	6.41	-1415	23000	22800	22400	22200	21800	22900	22300	22	6750	100	16720	50	1	22437330	4936	4.41	0.61	12	0.04	4990.00	35987.00	24900	20231114	-11.65	19730	20240805	11.51	24400	-9.84	20240627	19730	11.51	20240805	24900	-11.65	20231114	19730	11.51	20240805	0.36	N	284740	100	22 억	1437988	N	N	24	N	N
143	20241105	110931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22050	-550	5	-2.43	116792150	5257	22.86	22550	22650	22050	29350	15850	22600	22216.50	6.41	-674	23000	22800	22400	22200	21800	22900	22300	22	6750	100	16720	50	1	22437330	4947	4.42	0.61	12	0.02	4990.00	35987.00	24900	20231114	-11.45	19730	20240805	11.76	24400	-9.63	20240627	19730	11.76	20240805	24900	-11.45	20231114	19730	11.76	20240805	0.36	N	284740	100	22 억	1437988	N	N	24	N	N
144	20241105	100940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22200	-400	5	-1.77	81752800	3674	15.98	22550	22650	22050	29350	15850	22600	22251.71	6.41	121	23000	22800	22400	22200	21800	22900	22300	22	6750	100	16720	50	1	22437330	4981	4.45	0.62	12	0.02	4990.00	35987.00	24900	20231114	-10.84	19730	20240805	12.52	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19730	12.52	20240805	0.36	N	284740	100	22 억	1437988	N	N	24	N	N
145	20241105	090936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22500	-100	5	-0.44	10990500	488	2.12	22550	22650	22400	29350	15850	22600	22521.52	6.41	83	23000	22800	22400	22200	21800	22900	22300	22	6750	100	16720	50	1	22437330	5048	4.51	0.63	12	0.00	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.36	N	284740	100	22 억	1437988	N	N	24	N	N
146	20241104	160931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22600	450	2	2.03	513514050	22995	143.54	22000	22600	22000	28750	15550	22150	22331.53	6.43	4838	22450	22300	22150	22000	21850	22225	21925	22	6600	100	16390	50	1	22437330	5071	4.53	0.63	12	0.10	4990.00	35987.00	24900	20231114	-9.24	19730	20240805	14.55	24400	-7.38	20240627	19730	14.55	20240805	24900	-9.24	20231114	19730	14.55	20240805	0.35	N	284740	100	22 억	1443024	N	N	24	N	N
147	20241104	150950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22550	400	2	1.81	469549200	21046	131.37	22000	22550	22000	28750	15550	22150	22310.61	6.43	5197	22450	22300	22150	22000	21850	22225	21925	22	6600	100	16390	50	1	22437330	5060	4.52	0.63	12	0.09	4990.00	35987.00	24900	20231114	-9.44	19730	20240805	14.29	24400	-7.58	20240627	19730	14.29	20240805	24900	-9.44	20231114	19730	14.29	20240805	0.35	N	284740	100	22 억	1443024	N	N	17	N	N
148	20241104	140932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22500	350	2	1.58	417101600	18716	116.83	22000	22550	22000	28750	15550	22150	22285.83	6.43	5153	22450	22300	22150	22000	21850	22225	21925	22	6600	100	16390	50	1	22437330	5048	4.51	0.63	12	0.08	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.35	N	284740	100	22 억	1443024	N	N	17	N	N
149	20241104	130904	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22350	200	2	0.90	300836750	13522	84.41	22000	22550	22000	28750	15550	22150	22247.95	6.43	4316	22450	22300	22150	22000	21850	22225	21925	22	6600	100	16390	50	1	22437330	5015	4.48	0.62	12	0.06	4990.00	35987.00	24900	20231114	-10.24	19730	20240805	13.28	24400	-8.40	20240627	19730	13.28	20240805	24900	-10.24	20231114	19730	13.28	20240805	0.35	N	284740	100	22 억	1443024	N	N	17	N	N
150	20241104	120918	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22500	350	2	1.58	258128750	11622	72.55	22000	22550	22000	28750	15550	22150	22210.36	6.43	3235	22450	22300	22150	22000	21850	22225	21925	22	6600	100	16390	50	1	22437330	5048	4.51	0.63	12	0.05	4990.00	35987.00	24900	20231114	-9.64	19730	20240805	14.04	24400	-7.79	20240627	19730	14.04	20240805	24900	-9.64	20231114	19730	14.04	20240805	0.35	N	284740	100	22 억	1443024	N	N	17	N	N
151	20241104	110912	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22300	150	2	0.68	181810250	8223	51.33	22000	22300	22000	28750	15550	22150	22109.97	6.43	2977	22450	22300	22150	22000	21850	22225	21925	22	6600	100	16390	50	1	22437330	5004	4.47	0.62	12	0.04	4990.00	35987.00	24900	20231114	-10.44	19730	20240805	13.03	24400	-8.61	20240627	19730	13.03	20240805	24900	-10.44	20231114	19730	13.03	20240805	0.35	N	284740	100	22 억	1443024	N	N	17	N	N
152	20241104	100902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22050	-100	5	-0.45	83520050	3789	23.65	22000	22150	22000	28750	15550	22150	22042.77	6.43	1112	22450	22300	22150	22000	21850	22225	21925	22	6600	100	16390	50	1	22437330	4947	4.42	0.61	12	0.02	4990.00	35987.00	24900	20231114	-11.45	19730	20240805	11.76	24400	-9.63	20240627	19730	11.76	20240805	24900	-11.45	20231114	19730	11.76	20240805	0.35	N	284740	100	22 억	1443024	N	N	17	N	N
153	20241104	090915	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22100	-50	5	-0.23	12886850	585	3.65	22000	22150	22000	28750	15550	22150	22028.80	6.43	213	22450	22300	22150	22000	21850	22225	21925	22	6600	100	16390	50	1	22437330	4959	4.43	0.61	12	0.00	4990.00	35987.00	24900	20231114	-11.24	19730	20240805	12.01	24400	-9.43	20240627	19730	12.01	20240805	24900	-11.24	20231114	19730	12.01	20240805	0.35	N	284740	100	22 억	1443024	N	N	17	N	N
154	20241101	160843	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22150	-100	5	-0.45	354651100	16011	61.81	22300	22300	22000	28900	15600	22250	22150.47	6.42	1654	22783	22516	22333	22066	21883	22425	21975	22	6650	100	16460	50	1	22437330	4970	4.44	0.62	12	0.07	4990.00	35987.00	24900	20231114	-11.04	19730	20240805	12.27	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19730	12.27	20240805	0.35	N	284740	100	22 억	1440061	N	N	17	N	N
155	20241101	150902	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22100	-150	5	-0.67	321917200	14531	56.10	22300	22300	22000	28900	15600	22250	22153.82	6.42	1632	22783	22516	22333	22066	21883	22425	21975	22	6650	100	16460	50	1	22437330	4959	4.43	0.61	12	0.06	4990.00	35987.00	24900	20231114	-11.24	19730	20240805	12.01	24400	-9.43	20240627	19730	12.01	20240805	24900	-11.24	20231114	19730	12.01	20240805	0.35	N	284740	100	22 억	1440061	N	N	12	N	N
156	20241101	140829	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22150	-100	5	-0.45	258468450	11665	45.03	22300	22300	22000	28900	15600	22250	22157.60	6.42	1402	22783	22516	22333	22066	21883	22425	21975	22	6650	100	16460	50	1	22437330	4970	4.44	0.62	12	0.05	4990.00	35987.00	24900	20231114	-11.04	19730	20240805	12.27	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19730	12.27	20240805	0.35	N	284740	100	22 억	1440061	N	N	12	N	N
157	20241101	131027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22200	-50	5	-0.22	215050250	9710	37.48	22300	22300	22000	28900	15600	22250	22147.30	6.42	1404	22783	22516	22333	22066	21883	22425	21975	22	6650	100	16460	50	1	22437330	4981	4.45	0.62	12	0.04	4990.00	35987.00	24900	20231114	-10.84	19730	20240805	12.52	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19730	12.52	20240805	0.35	N	284740	100	22 억	1440061	N	N	12	N	N
158	20241101	121027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22250	0	3	0.00	173946550	7856	30.33	22300	22300	22000	28900	15600	22250	22141.87	6.42	1428	22783	22516	22333	22066	21883	22425	21975	22	6650	100	16460	50	1	22437330	4992	4.46	0.62	12	0.04	4990.00	35987.00	24900	20231114	-10.64	19730	20240805	12.77	24400	-8.81	20240627	19730	12.77	20240805	24900	-10.64	20231114	19730	12.77	20240805	0.35	N	284740	100	22 억	1440061	N	N	12	N	N
159	20241101	111024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22150	-100	5	-0.45	131006850	5922	22.86	22300	22300	22000	28900	15600	22250	22122.06	6.42	1203	22783	22516	22333	22066	21883	22425	21975	22	6650	100	16460	50	1	22437330	4970	4.44	0.62	12	0.03	4990.00	35987.00	24900	20231114	-11.04	19730	20240805	12.27	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19730	12.27	20240805	0.35	N	284740	100	22 억	1440061	N	N	12	N	N
160	20241101	101025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22200	-50	5	-0.22	69950900	3158	12.19	22300	22300	22000	28900	15600	22250	22150.38	6.42	592	22783	22516	22333	22066	21883	22425	21975	22	6650	100	16460	50	1	22437330	4981	4.45	0.62	12	0.01	4990.00	35987.00	24900	20231114	-10.84	19730	20240805	12.52	24400	-9.02	20240627	19730	12.52	20240805	24900	-10.84	20231114	19730	12.52	20240805	0.35	N	284740	100	22 억	1440061	N	N	12	N	N
161	20241101	091022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	22150	-100	5	-0.45	20896900	939	3.62	22300	22300	22000	28900	15600	22250	22254.42	6.42	-192	22783	22516	22333	22066	21883	22425	21975	22	6650	100	16460	50	1	22437330	4970	4.44	0.62	12	0.00	4990.00	35987.00	24900	20231114	-11.04	19730	20240805	12.27	24400	-9.22	20240627	19730	12.27	20240805	24900	-11.04	20231114	19730	12.27	20240805	0.35	N	284740	100	22 억	1440061	N	N	12	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History