KissMeData/002030/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

75 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	160131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	1500	2	0.61	459435500	1872	297.14	246500	247000	243000	319000	172000	245500	245424.95	7.97	228	248166	246832	245166	243832	242166	247500	244500	110	73500	5000	181670	500	1	2115648	5226	5.72	0.48	12	0.09	43213.00	516270.00	279000	20240520	-11.47	157300	20231122	57.02	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	160700	53.70	20231129	0.08	N	002030	5000	109 억	168659	N	N	0	N	N
3	20241129	150131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-2000	5	-0.81	288690000	1177	186.83	246500	247000	243000	319000	172000	245500	245276.13	7.97	336	248166	246832	245166	243832	242166	247500	244500	110	73500	5000	181670	500	1	2115648	5152	5.63	0.47	12	0.06	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	160700	51.52	20231129	0.08	N	002030	5000	109 억	168659	N	N	0	N	N
4	20241129	140130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	1500	2	0.61	189742000	774	122.86	246500	247000	243000	319000	172000	245500	245144.70	7.97	331	248166	246832	245166	243832	242166	247500	244500	110	73500	5000	181670	500	1	2115648	5226	5.72	0.48	12	0.04	43213.00	516270.00	279000	20240520	-11.47	157300	20231122	57.02	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	160700	53.70	20231129	0.08	N	002030	5000	109 억	168659	N	N	0	N	N
5	20241129	130131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-1000	5	-0.41	81091000	332	52.70	246500	246500	243000	319000	172000	245500	244250.00	7.97	17	248166	246832	245166	243832	242166	247500	244500	110	73500	5000	181670	500	1	2115648	5173	5.66	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.37	157300	20231122	55.44	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	160700	52.15	20231129	0.08	N	002030	5000	109 억	168659	N	N	0	N	N
6	20241129	120131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-2500	5	-1.02	71826500	294	46.67	246500	246500	243000	319000	172000	245500	244307.82	7.97	29	248166	246832	245166	243832	242166	247500	244500	110	73500	5000	181670	500	1	2115648	5141	5.62	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.90	157300	20231122	54.48	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	160700	51.21	20231129	0.08	N	002030	5000	109 억	168659	N	N	0	N	N
7	20241129	110130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-1000	5	-0.41	25996500	106	16.83	246500	246500	244000	319000	172000	245500	245250.00	7.97	5	248166	246832	245166	243832	242166	247500	244500	110	73500	5000	181670	500	1	2115648	5173	5.66	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.37	157300	20231122	55.44	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	160700	52.15	20231129	0.08	N	002030	5000	109 억	168659	N	N	0	N	N
8	20241129	100131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	-500	5	-0.20	16947500	69	10.95	246500	246500	244000	319000	172000	245500	245615.94	7.97	-2	248166	246832	245166	243832	242166	247500	244500	110	73500	5000	181670	500	1	2115648	5183	5.67	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	160700	52.46	20231129	0.08	N	002030	5000	109 억	168659	N	N	0	N	N
9	20241129	090131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246500	1000	2	0.41	493000	2	0.32	246500	246500	246500	319000	172000	245500	246500.00	7.97	1	248166	246832	245166	243832	242166	247500	244500	110	73500	5000	181670	500	1	2115648	5215	5.70	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.65	157300	20231122	56.71	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	160700	53.39	20231129	0.08	N	002030	5000	109 억	168659	N	N	0	N	N
10	20241128	160130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245500	1500	2	0.61	154620500	630	30.69	244000	246500	243500	317000	171000	244000	245429.37	7.97	234	247333	245666	243333	241666	239333	246000	242000	110	73000	5000	180560	500	1	2115648	5194	5.68	0.48	12	0.03	43213.00	516270.00	279000	20240520	-12.01	157300	20231122	56.07	279000	-12.01	20240520	173500	41.50	20240123	279000	-12.01	20240520	160700	52.77	20231129	0.08	N	002030	5000	109 억	168515	N	N	1	N	N
11	20241128	150132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245500	1500	2	0.61	126393000	515	25.09	244000	246500	243500	317000	171000	244000	245423.30	7.97	212	247333	245666	243333	241666	239333	246000	242000	110	73000	5000	180560	500	1	2115648	5194	5.68	0.48	12	0.02	43213.00	516270.00	279000	20240520	-12.01	157300	20231122	56.07	279000	-12.01	20240520	173500	41.50	20240123	279000	-12.01	20240520	160700	52.77	20231129	0.08	N	002030	5000	109 억	168515	N	N	1	N	N
12	20241128	140131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246000	2000	2	0.82	74563000	304	14.81	244000	246500	243500	317000	171000	244000	245273.03	7.97	162	247333	245666	243333	241666	239333	246000	242000	110	73000	5000	180560	500	1	2115648	5204	5.69	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.83	157300	20231122	56.39	279000	-11.83	20240520	173500	41.79	20240123	279000	-11.83	20240520	160700	53.08	20231129	0.08	N	002030	5000	109 억	168515	N	N	1	N	N
13	20241128	130131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	1000	2	0.41	21541000	88	4.29	244000	245000	243500	317000	171000	244000	244784.09	7.97	54	247333	245666	243333	241666	239333	246000	242000	110	73000	5000	180560	500	1	2115648	5183	5.67	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	160700	52.46	20231129	0.08	N	002030	5000	109 억	168515	N	N	1	N	N
14	20241128	120132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	500	2	0.20	17871500	73	3.56	244000	245000	243500	317000	171000	244000	244815.07	7.97	42	247333	245666	243333	241666	239333	246000	242000	110	73000	5000	180560	500	1	2115648	5173	5.66	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.37	157300	20231122	55.44	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	160700	52.15	20231129	0.08	N	002030	5000	109 억	168515	N	N	1	N	N
15	20241128	110131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	1000	2	0.41	13463500	55	2.68	244000	245000	243500	317000	171000	244000	244790.91	7.97	29	247333	245666	243333	241666	239333	246000	242000	110	73000	5000	180560	500	1	2115648	5183	5.67	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	160700	52.46	20231129	0.08	N	002030	5000	109 억	168515	N	N	1	N	N
16	20241128	100130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	1000	2	0.41	5871500	24	1.17	244000	245000	244000	317000	171000	244000	244645.83	7.97	9	247333	245666	243333	241666	239333	246000	242000	110	73000	5000	180560	500	1	2115648	5183	5.67	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	160700	52.46	20231129	0.08	N	002030	5000	109 억	168515	N	N	1	N	N
17	20241128	090131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	1000	2	0.41	1953000	8	0.39	244000	245000	244000	317000	171000	244000	244125.00	7.97	0	247333	245666	243333	241666	239333	246000	242000	110	73000	5000	180560	500	1	2115648	5183	5.67	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	160700	52.46	20231129	0.08	N	002030	5000	109 억	168515	N	N	1	N	N
18	20241127	160130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	500	2	0.21	498568000	2053	214.30	244000	245000	241000	316500	170500	243500	242848.51	7.97	-56	247500	245500	243500	241500	239500	244500	240500	110	73000	5000	180190	500	1	2115648	5162	5.65	0.47	12	0.10	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	160700	51.84	20231129	0.08	N	002030	5000	109 억	168547	N	N	1	N	N
19	20241127	150131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	1000	2	0.41	133223000	547	57.10	244000	245000	242000	316500	170500	243500	243552.10	7.97	-16	247500	245500	243500	241500	239500	244500	240500	110	73000	5000	180190	500	1	2115648	5173	5.66	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.37	157300	20231122	55.44	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	160700	52.15	20231129	0.08	N	002030	5000	109 억	168547	N	N	2	N	N
20	20241127	140131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	0	3	0.00	43444000	179	18.68	244000	244000	242000	316500	170500	243500	242703.91	7.97	-52	247500	245500	243500	241500	239500	244500	240500	110	73000	5000	180190	500	1	2115648	5152	5.63	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	160700	51.52	20231129	0.08	N	002030	5000	109 억	168547	N	N	2	N	N
21	20241127	130130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	0	3	0.00	31020500	128	13.36	244000	244000	242000	316500	170500	243500	242347.66	7.97	-25	247500	245500	243500	241500	239500	244500	240500	110	73000	5000	180190	500	1	2115648	5152	5.63	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	160700	51.52	20231129	0.08	N	002030	5000	109 억	168547	N	N	2	N	N
22	20241127	120130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-1000	5	-0.41	30533500	126	13.15	244000	244000	242000	316500	170500	243500	242329.37	7.97	-25	247500	245500	243500	241500	239500	244500	240500	110	73000	5000	180190	500	1	2115648	5130	5.61	0.47	12	0.01	43213.00	516270.00	279000	20240520	-13.08	157300	20231122	54.16	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	160700	50.90	20231129	0.08	N	002030	5000	109 억	168547	N	N	2	N	N
23	20241127	110131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-500	5	-0.21	27860000	115	12.00	244000	244000	242000	316500	170500	243500	242260.87	7.97	-30	247500	245500	243500	241500	239500	244500	240500	110	73000	5000	180190	500	1	2115648	5141	5.62	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.90	157300	20231122	54.48	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	160700	51.21	20231129	0.08	N	002030	5000	109 억	168547	N	N	2	N	N
24	20241127	100130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-500	5	-0.21	11874000	49	5.11	244000	244000	242000	316500	170500	243500	242326.53	7.97	11	247500	245500	243500	241500	239500	244500	240500	110	73000	5000	180190	500	1	2115648	5141	5.62	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.90	157300	20231122	54.48	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	160700	51.21	20231129	0.08	N	002030	5000	109 억	168547	N	N	2	N	N
25	20241127	090131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	500	2	0.21	244000	1	0.10	244000	244000	244000	316500	170500	243500	244000.00	7.97	1	247500	245500	243500	241500	239500	244500	240500	110	73000	5000	180190	500	1	2115648	5162	5.65	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	160700	51.84	20231129	0.08	N	002030	5000	109 억	168547	N	N	2	N	N
26	20241126	160130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-500	5	-0.20	231963500	956	153.21	245500	245500	241500	317000	171000	244000	242639.64	7.97	-550	246666	245332	244166	242832	241666	244750	242250	110	73000	5000	180560	500	1	2115648	5152	5.63	0.47	12	0.05	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	160700	51.52	20231129	0.08	N	002030	5000	109 억	168642	N	N	2	N	N
27	20241126	150130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241500	-2500	5	-1.02	171946500	709	113.62	245500	245500	241500	317000	171000	244000	242519.75	7.97	-479	246666	245332	244166	242832	241666	244750	242250	110	73000	5000	180560	500	1	2115648	5109	5.59	0.47	12	0.03	43213.00	516270.00	279000	20240520	-13.44	157300	20231122	53.53	279000	-13.44	20240520	173500	39.19	20240123	279000	-13.44	20240520	160700	50.28	20231129	0.08	N	002030	5000	109 억	168642	N	N	0	N	N
28	20241126	140130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-1500	5	-0.61	92829500	382	61.22	245500	245500	242000	317000	171000	244000	243009.16	7.97	-172	246666	245332	244166	242832	241666	244750	242250	110	73000	5000	180560	500	1	2115648	5130	5.61	0.47	12	0.02	43213.00	516270.00	279000	20240520	-13.08	157300	20231122	54.16	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	160700	50.90	20231129	0.08	N	002030	5000	109 억	168642	N	N	0	N	N
29	20241126	130131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-500	5	-0.20	48161500	198	31.73	245500	245500	242000	317000	171000	244000	243239.90	7.97	-44	246666	245332	244166	242832	241666	244750	242250	110	73000	5000	180560	500	1	2115648	5152	5.63	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	160700	51.52	20231129	0.08	N	002030	5000	109 억	168642	N	N	0	N	N
30	20241126	120130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-1000	5	-0.41	43540000	179	28.69	245500	245500	242000	317000	171000	244000	243240.22	7.97	-38	246666	245332	244166	242832	241666	244750	242250	110	73000	5000	180560	500	1	2115648	5141	5.62	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.90	157300	20231122	54.48	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	160700	51.21	20231129	0.08	N	002030	5000	109 억	168642	N	N	0	N	N
31	20241126	110130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-500	5	-0.20	32353000	133	21.31	245500	245500	242000	317000	171000	244000	243255.64	7.97	-44	246666	245332	244166	242832	241666	244750	242250	110	73000	5000	180560	500	1	2115648	5152	5.63	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	160700	51.52	20231129	0.08	N	002030	5000	109 억	168642	N	N	0	N	N
32	20241126	100131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245500	1500	2	0.61	3918500	16	2.56	245500	245500	244500	317000	171000	244000	244906.25	7.97	1	246666	245332	244166	242832	241666	244750	242250	110	73000	5000	180560	500	1	2115648	5194	5.68	0.48	12	0.00	43213.00	516270.00	279000	20240520	-12.01	157300	20231122	56.07	279000	-12.01	20240520	173500	41.50	20240123	279000	-12.01	20240520	160700	52.77	20231129	0.08	N	002030	5000	109 억	168642	N	N	0	N	N
33	20241126	090131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245500	1500	2	0.61	245500	1	0.16	245500	245500	245500	317000	171000	244000	245500.00	7.97	1	246666	245332	244166	242832	241666	244750	242250	110	73000	5000	180560	500	1	2115648	5194	5.68	0.48	12	0.00	43213.00	516270.00	279000	20240520	-12.01	157300	20231122	56.07	279000	-12.01	20240520	173500	41.50	20240123	279000	-12.01	20240520	160700	52.77	20231129	0.08	N	002030	5000	109 억	168642	N	N	0	N	N
34	20241125	160129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	0	3	0.00	152419500	624	14.83	244500	245500	243000	317000	171000	244000	244262.02	7.97	13	247666	245832	243166	241332	238666	246750	242250	110	73000	5000	180560	500	1	2115648	5162	5.65	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	160700	51.84	20231129	0.08	N	002030	5000	109 억	168612	N	N	0	N	N
35	20241125	150130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	500	2	0.20	116048500	475	11.29	244500	245500	243000	317000	171000	244000	244312.63	7.97	10	247666	245832	243166	241332	238666	246750	242250	110	73000	5000	180560	500	1	2115648	5173	5.66	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.37	157300	20231122	55.44	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	160700	52.15	20231129	0.08	N	002030	5000	109 억	168612	N	N	0	N	N
36	20241125	140130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	500	2	0.20	50989000	209	4.97	244500	244500	243000	317000	171000	244000	243966.51	7.97	-12	247666	245832	243166	241332	238666	246750	242250	110	73000	5000	180560	500	1	2115648	5173	5.66	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.37	157300	20231122	55.44	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	160700	52.15	20231129	0.08	N	002030	5000	109 억	168612	N	N	0	N	N
37	20241125	130130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-500	5	-0.20	12421000	51	1.21	244500	244500	243000	317000	171000	244000	243549.02	7.97	-1	247666	245832	243166	241332	238666	246750	242250	110	73000	5000	180560	500	1	2115648	5152	5.63	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	160700	51.52	20231129	0.08	N	002030	5000	109 억	168612	N	N	0	N	N
38	20241125	120130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-500	5	-0.20	9986000	41	0.97	244500	244500	243000	317000	171000	244000	243560.98	7.97	9	247666	245832	243166	241332	238666	246750	242250	110	73000	5000	180560	500	1	2115648	5152	5.63	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	160700	51.52	20231129	0.08	N	002030	5000	109 억	168612	N	N	0	N	N
39	20241125	110130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-500	5	-0.20	5359000	22	0.52	244500	244500	243000	317000	171000	244000	243590.91	7.97	3	247666	245832	243166	241332	238666	246750	242250	110	73000	5000	180560	500	1	2115648	5152	5.63	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	160700	51.52	20231129	0.08	N	002030	5000	109 억	168612	N	N	0	N	N
40	20241125	100129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-500	5	-0.20	2194500	9	0.21	244500	244500	243500	317000	171000	244000	243833.33	7.97	-5	247666	245832	243166	241332	238666	246750	242250	110	73000	5000	180560	500	1	2115648	5152	5.63	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	160700	51.52	20231129	0.08	N	002030	5000	109 억	168612	N	N	0	N	N
41	20241125	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	500	2	0.20	244500	1	0.02	244500	244500	244500	317000	171000	244000	244500.00	7.97	-1	247666	245832	243166	241332	238666	246750	242250	110	73000	5000	180560	500	1	2115648	5173	5.66	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.37	157300	20231122	55.44	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	160700	52.15	20231129	0.08	N	002030	5000	109 억	168612	N	N	0	N	N
42	20241122	160127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	500	2	0.21	1019446000	4207	349.42	243500	245000	240500	316500	170500	243500	242321.37	7.89	-106	246500	245000	242500	241000	238500	245750	241750	110	73000	5000	180190	500	1	2115648	5162	5.65	0.47	12	0.20	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	157300	55.12	20231122	0.08	N	002030	5000	109 억	166859	N	N	0	N	N
43	20241122	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241500	-2000	5	-0.82	687101000	2839	235.80	243500	245000	240500	316500	170500	243500	242022.19	7.89	-63	246500	245000	242500	241000	238500	245750	241750	110	73000	5000	180190	500	1	2115648	5109	5.59	0.47	12	0.13	43213.00	516270.00	279000	20240520	-13.44	157300	20231122	53.53	279000	-13.44	20240520	173500	39.19	20240123	279000	-13.44	20240520	157300	53.53	20231122	0.08	N	002030	5000	109 억	166859	N	N	0	N	N
44	20241122	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	0	3	0.00	243111000	1001	83.14	243500	245000	241500	316500	170500	243500	242868.13	7.89	12	246500	245000	242500	241000	238500	245750	241750	110	73000	5000	180190	500	1	2115648	5152	5.63	0.47	12	0.05	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.08	N	002030	5000	109 억	166859	N	N	0	N	N
45	20241122	130127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241500	-2000	5	-0.82	89419500	368	30.56	243500	245000	241500	316500	170500	243500	242987.77	7.89	52	246500	245000	242500	241000	238500	245750	241750	110	73000	5000	180190	500	1	2115648	5109	5.59	0.47	12	0.02	43213.00	516270.00	279000	20240520	-13.44	157300	20231122	53.53	279000	-13.44	20240520	173500	39.19	20240123	279000	-13.44	20240520	157300	53.53	20231122	0.08	N	002030	5000	109 억	166859	N	N	0	N	N
46	20241122	120126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	0	3	0.00	64896000	267	22.18	243500	245000	242000	316500	170500	243500	243056.18	7.89	54	246500	245000	242500	241000	238500	245750	241750	110	73000	5000	180190	500	1	2115648	5152	5.63	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.08	N	002030	5000	109 억	166859	N	N	0	N	N
47	20241122	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	0	3	0.00	40073000	165	13.70	243500	245000	242000	316500	170500	243500	242866.67	7.89	31	246500	245000	242500	241000	238500	245750	241750	110	73000	5000	180190	500	1	2115648	5152	5.63	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.08	N	002030	5000	109 억	166859	N	N	0	N	N
48	20241122	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-500	5	-0.21	21633500	89	7.39	243500	245000	242000	316500	170500	243500	243073.03	7.89	15	246500	245000	242500	241000	238500	245750	241750	110	73000	5000	180190	500	1	2115648	5141	5.62	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.90	157300	20231122	54.48	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	157300	54.48	20231122	0.08	N	002030	5000	109 억	166859	N	N	0	N	N
49	20241122	090127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	0	3	0.00	0	0	0.00	0	0	0	316500	170500	243500	0.00	7.89	0	246500	245000	242500	241000	238500	245750	241750	110	73000	5000	180190	500	1	2115648	5152	5.63	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.08	N	002030	5000	109 억	166859	N	N	0	N	N
50	20241121	160126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	1000	2	0.41	292336000	1204	76.98	242500	244000	240000	315000	170000	242500	242803.99	7.88	-253	247833	245166	242333	239666	236833	243750	238250	110	72500	5000	179450	500	1	2115648	5152	5.63	0.47	12	0.06	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.07	N	002030	5000	109 억	166663	N	N	0	N	N
51	20241121	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242000	-500	5	-0.21	132963000	548	35.04	242500	244000	240000	315000	170000	242500	242633.21	7.88	-148	247833	245166	242333	239666	236833	243750	238250	110	72500	5000	179450	500	1	2115648	5120	5.60	0.47	12	0.03	43213.00	516270.00	279000	20240520	-13.26	157300	20231122	53.85	279000	-13.26	20240520	173500	39.48	20240123	279000	-13.26	20240520	157300	53.85	20231122	0.07	N	002030	5000	109 억	166663	N	N	0	N	N
52	20241121	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	500	2	0.21	74345000	306	19.57	242500	244000	240000	315000	170000	242500	242957.52	7.88	-88	247833	245166	242333	239666	236833	243750	238250	110	72500	5000	179450	500	1	2115648	5141	5.62	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.90	157300	20231122	54.48	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	157300	54.48	20231122	0.07	N	002030	5000	109 억	166663	N	N	0	N	N
53	20241121	130129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	1000	2	0.41	22066500	91	5.82	242500	244000	240000	315000	170000	242500	242489.01	7.88	0	247833	245166	242333	239666	236833	243750	238250	110	72500	5000	179450	500	1	2115648	5152	5.63	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.07	N	002030	5000	109 억	166663	N	N	0	N	N
54	20241121	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	1500	2	0.62	18905000	78	4.99	242500	244000	240000	315000	170000	242500	242371.79	7.88	-2	247833	245166	242333	239666	236833	243750	238250	110	72500	5000	179450	500	1	2115648	5162	5.65	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	157300	55.12	20231122	0.07	N	002030	5000	109 억	166663	N	N	0	N	N
55	20241121	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	1000	2	0.41	18175000	75	4.80	242500	244000	240000	315000	170000	242500	242333.33	7.88	-4	247833	245166	242333	239666	236833	243750	238250	110	72500	5000	179450	500	1	2115648	5152	5.63	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.07	N	002030	5000	109 억	166663	N	N	0	N	N
56	20241121	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	1000	2	0.41	8471000	35	2.24	242500	243500	240000	315000	170000	242500	242028.57	7.88	-14	247833	245166	242333	239666	236833	243750	238250	110	72500	5000	179450	500	1	2115648	5152	5.63	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.07	N	002030	5000	109 억	166663	N	N	0	N	N
57	20241121	090127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241500	-1000	5	-0.41	3869500	16	1.02	242500	242500	241500	315000	170000	242500	241843.75	7.88	-11	247833	245166	242333	239666	236833	243750	238250	110	72500	5000	179450	500	1	2115648	5109	5.59	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.44	157300	20231122	53.53	279000	-13.44	20240520	173500	39.19	20240123	279000	-13.44	20240520	157300	53.53	20231122	0.07	N	002030	5000	109 억	166663	N	N	0	N	N
58	20241120	160126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-2500	5	-1.02	377697000	1563	41.37	245000	245000	239500	318500	171500	245000	241648.75	7.89	-450	251666	248332	245166	241832	238666	246750	240250	110	73500	5000	181300	500	1	2115648	5130	5.61	0.47	12	0.07	43213.00	516270.00	279000	20240520	-13.08	157300	20231122	54.16	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	157300	54.16	20231122	0.06	N	002030	5000	109 억	166893	N	N	0	N	N
59	20241120	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240500	-4500	5	-1.84	198644500	823	21.78	245000	245000	240000	318500	171500	245000	241366.34	7.89	-365	251666	248332	245166	241832	238666	246750	240250	110	73500	5000	181300	500	1	2115648	5088	5.57	0.47	12	0.04	43213.00	516270.00	279000	20240520	-13.80	157300	20231122	52.89	279000	-13.80	20240520	173500	38.62	20240123	279000	-13.80	20240520	157300	52.89	20231122	0.06	N	002030	5000	109 억	166893	N	N	0	N	N
60	20241120	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240500	-4500	5	-1.84	137346000	568	15.03	245000	245000	240500	318500	171500	245000	241806.34	7.89	-241	251666	248332	245166	241832	238666	246750	240250	110	73500	5000	181300	500	1	2115648	5088	5.57	0.47	12	0.03	43213.00	516270.00	279000	20240520	-13.80	157300	20231122	52.89	279000	-13.80	20240520	173500	38.62	20240123	279000	-13.80	20240520	157300	52.89	20231122	0.06	N	002030	5000	109 억	166893	N	N	0	N	N
61	20241120	130129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241000	-4000	5	-1.63	119544000	494	13.08	245000	245000	241000	318500	171500	245000	241991.90	7.89	-228	251666	248332	245166	241832	238666	246750	240250	110	73500	5000	181300	500	1	2115648	5099	5.58	0.47	12	0.02	43213.00	516270.00	279000	20240520	-13.62	157300	20231122	53.21	279000	-13.62	20240520	173500	38.90	20240123	279000	-13.62	20240520	157300	53.21	20231122	0.06	N	002030	5000	109 억	166893	N	N	0	N	N
62	20241120	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241000	-4000	5	-1.63	93750000	387	10.24	245000	245000	241000	318500	171500	245000	242248.06	7.89	-183	251666	248332	245166	241832	238666	246750	240250	110	73500	5000	181300	500	1	2115648	5099	5.58	0.47	12	0.02	43213.00	516270.00	279000	20240520	-13.62	157300	20231122	53.21	279000	-13.62	20240520	173500	38.90	20240123	279000	-13.62	20240520	157300	53.21	20231122	0.06	N	002030	5000	109 억	166893	N	N	0	N	N
63	20241120	110128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242000	-3000	5	-1.22	56521000	233	6.17	245000	245000	242000	318500	171500	245000	242579.40	7.89	-101	251666	248332	245166	241832	238666	246750	240250	110	73500	5000	181300	500	1	2115648	5120	5.60	0.47	12	0.01	43213.00	516270.00	279000	20240520	-13.26	157300	20231122	53.85	279000	-13.26	20240520	173500	39.48	20240123	279000	-13.26	20240520	157300	53.85	20231122	0.06	N	002030	5000	109 억	166893	N	N	0	N	N
64	20241120	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-1500	5	-0.61	3666000	15	0.40	245000	245000	243500	318500	171500	245000	244400.00	7.89	-5	251666	248332	245166	241832	238666	246750	240250	110	73500	5000	181300	500	1	2115648	5152	5.63	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.06	N	002030	5000	109 억	166893	N	N	0	N	N
65	20241120	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	0	3	0.00	1715000	7	0.19	245000	245000	245000	318500	171500	245000	245000.00	7.89	1	251666	248332	245166	241832	238666	246750	240250	110	73500	5000	181300	500	1	2115648	5183	5.67	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	157300	55.75	20231122	0.06	N	002030	5000	109 억	166893	N	N	0	N	N
66	20241119	160127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	-2000	5	-0.81	920808000	3778	329.09	248500	248500	242000	321000	173000	247000	243728.96	7.87	-474	250333	248666	246833	245166	243333	249500	246000	110	74000	5000	182780	500	1	2115648	5183	5.67	0.47	12	0.18	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	157300	55.75	20231122	0.06	N	002030	5000	109 억	166421	N	N	0	N	N
67	20241119	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-4000	5	-1.62	505812000	2076	180.84	248500	248500	243000	321000	173000	247000	243647.40	7.87	-391	250333	248666	246833	245166	243333	249500	246000	110	74000	5000	182780	500	1	2115648	5141	5.62	0.47	12	0.10	43213.00	516270.00	279000	20240520	-12.90	157300	20231122	54.48	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	157300	54.48	20231122	0.06	N	002030	5000	109 억	166421	N	N	0	N	N
68	20241119	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-3500	5	-1.42	231483000	948	82.58	248500	248500	243500	321000	173000	247000	244180.38	7.87	-374	250333	248666	246833	245166	243333	249500	246000	110	74000	5000	182780	500	1	2115648	5152	5.63	0.47	12	0.04	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.06	N	002030	5000	109 억	166421	N	N	0	N	N
69	20241119	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-3500	5	-1.42	172906000	708	61.67	248500	248500	243500	321000	173000	247000	244217.51	7.87	-316	250333	248666	246833	245166	243333	249500	246000	110	74000	5000	182780	500	1	2115648	5152	5.63	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.06	N	002030	5000	109 억	166421	N	N	0	N	N
70	20241119	120125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-3000	5	-1.21	127346500	521	45.38	248500	248500	243500	321000	173000	247000	244427.06	7.87	-222	250333	248666	246833	245166	243333	249500	246000	110	74000	5000	182780	500	1	2115648	5162	5.65	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.54	157300	20231122	55.12	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	157300	55.12	20231122	0.06	N	002030	5000	109 억	166421	N	N	0	N	N
71	20241119	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-3500	5	-1.42	94444000	386	33.62	248500	248500	243500	321000	173000	247000	244673.58	7.87	-179	250333	248666	246833	245166	243333	249500	246000	110	74000	5000	182780	500	1	2115648	5152	5.63	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.72	157300	20231122	54.80	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	157300	54.80	20231122	0.06	N	002030	5000	109 억	166421	N	N	0	N	N
72	20241119	100127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246500	-500	5	-0.20	6156500	25	2.18	248500	248500	245000	321000	173000	247000	246260.00	7.87	-14	250333	248666	246833	245166	243333	249500	246000	110	74000	5000	182780	500	1	2115648	5215	5.70	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.65	157300	20231122	56.71	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	157300	56.71	20231122	0.06	N	002030	5000	109 억	166421	N	N	0	N	N
73	20241119	090127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	0	3	0.00	1732500	7	0.61	248500	248500	247000	321000	173000	247000	247500.00	7.87	-5	250333	248666	246833	245166	243333	249500	246000	110	74000	5000	182780	500	1	2115648	5226	5.72	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.47	157300	20231122	57.02	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	157300	57.02	20231122	0.06	N	002030	5000	109 억	166421	N	N	0	N	N
74	20241118	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247000	-1000	5	-0.40	282744500	1147	58.28	246000	248500	245000	322000	174000	248000	246507.85	7.87	-19	254666	251332	247666	244332	240666	253000	246000	110	74000	5000	183520	500	1	2115648	5226	5.72	0.48	12	0.05	43213.00	516270.00	279000	20240520	-11.47	157300	20231122	57.02	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	157300	57.02	20231122	0.06	N	002030	5000	109 억	166484	N	N	0	N	N
75	20241118	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246000	-2000	5	-0.81	185981500	755	38.36	246000	248500	245000	322000	174000	248000	246333.11	7.87	98	254666	251332	247666	244332	240666	253000	246000	110	74000	5000	183520	500	1	2115648	5204	5.69	0.48	12	0.04	43213.00	516270.00	279000	20240520	-11.83	157300	20231122	56.39	279000	-11.83	20240520	173500	41.79	20240123	279000	-11.83	20240520	157300	56.39	20231122	0.06	N	002030	5000	109 억	166484	N	N	0	N	N
76	20241118	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246500	-1500	5	-0.60	132764000	539	27.39	246000	248500	245000	322000	174000	248000	246315.40	7.87	92	254666	251332	247666	244332	240666	253000	246000	110	74000	5000	183520	500	1	2115648	5215	5.70	0.48	12	0.03	43213.00	516270.00	279000	20240520	-11.65	157300	20231122	56.71	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	157300	56.71	20231122	0.06	N	002030	5000	109 억	166484	N	N	0	N	N
77	20241118	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246000	-2000	5	-0.81	80525500	327	16.62	246000	248500	245000	322000	174000	248000	246255.35	7.87	6	254666	251332	247666	244332	240666	253000	246000	110	74000	5000	183520	500	1	2115648	5204	5.69	0.48	12	0.02	43213.00	516270.00	279000	20240520	-11.83	157300	20231122	56.39	279000	-11.83	20240520	173500	41.79	20240123	279000	-11.83	20240520	157300	56.39	20231122	0.06	N	002030	5000	109 억	166484	N	N	0	N	N
78	20241118	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	-3000	5	-1.21	64552000	262	13.31	246000	248500	245000	322000	174000	248000	246381.68	7.87	26	254666	251332	247666	244332	240666	253000	246000	110	74000	5000	183520	500	1	2115648	5183	5.67	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	157300	55.75	20231122	0.06	N	002030	5000	109 억	166484	N	N	0	N	N
79	20241118	110126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246000	-2000	5	-0.81	43178500	175	8.89	246000	248500	246000	322000	174000	248000	246734.29	7.87	54	254666	251332	247666	244332	240666	253000	246000	110	74000	5000	183520	500	1	2115648	5204	5.69	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.83	157300	20231122	56.39	279000	-11.83	20240520	173500	41.79	20240123	279000	-11.83	20240520	157300	56.39	20231122	0.06	N	002030	5000	109 억	166484	N	N	0	N	N
80	20241118	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246500	-1500	5	-0.60	25183000	102	5.18	246000	248500	246000	322000	174000	248000	246892.16	7.87	34	254666	251332	247666	244332	240666	253000	246000	110	74000	5000	183520	500	1	2115648	5215	5.70	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.65	157300	20231122	56.71	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	157300	56.71	20231122	0.06	N	002030	5000	109 억	166484	N	N	0	N	N
81	20241118	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248500	500	2	0.20	1232500	5	0.25	246000	248500	246000	322000	174000	248000	246500.00	7.87	0	254666	251332	247666	244332	240666	253000	246000	110	74000	5000	183520	500	1	2115648	5257	5.75	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.93	157300	20231122	57.98	279000	-10.93	20240520	173500	43.23	20240123	279000	-10.93	20240520	157300	57.98	20231122	0.06	N	002030	5000	109 억	166484	N	N	0	N	N
82	20241115	160126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248000	-1000	5	-0.40	486172500	1967	106.96	247500	251000	244000	323500	174500	249000	247164.46	7.88	-315	252333	250666	247333	245666	242333	251500	246500	110	74500	5000	184260	500	1	2115648	5247	5.74	0.48	12	0.09	43213.00	516270.00	279000	20240520	-11.11	157300	20231122	57.66	279000	-11.11	20240520	173500	42.94	20240123	279000	-11.11	20240520	157300	57.66	20231122	0.06	N	002030	5000	109 억	166799	N	N	0	N	N
83	20241115	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246500	-2500	5	-1.00	340762500	1380	75.04	247500	251000	244000	323500	174500	249000	246929.35	7.88	-177	252333	250666	247333	245666	242333	251500	246500	110	74500	5000	184260	500	1	2115648	5215	5.70	0.48	12	0.07	43213.00	516270.00	279000	20240520	-11.65	157300	20231122	56.71	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	157300	56.71	20231122	0.06	N	002030	5000	109 억	166799	N	N	0	N	N
84	20241115	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248000	-1000	5	-0.40	286372000	1160	63.08	247500	251000	244000	323500	174500	249000	246872.41	7.88	-111	252333	250666	247333	245666	242333	251500	246500	110	74500	5000	184260	500	1	2115648	5247	5.74	0.48	12	0.05	43213.00	516270.00	279000	20240520	-11.11	157300	20231122	57.66	279000	-11.11	20240520	173500	42.94	20240123	279000	-11.11	20240520	157300	57.66	20231122	0.06	N	002030	5000	109 억	166799	N	N	0	N	N
85	20241115	130127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246000	-3000	5	-1.20	125400500	511	27.79	247500	250000	244000	323500	174500	249000	245402.15	7.88	-198	252333	250666	247333	245666	242333	251500	246500	110	74500	5000	184260	500	1	2115648	5204	5.69	0.48	12	0.02	43213.00	516270.00	279000	20240520	-11.83	157300	20231122	56.39	279000	-11.83	20240520	173500	41.79	20240123	279000	-11.83	20240520	157300	56.39	20231122	0.06	N	002030	5000	109 억	166799	N	N	0	N	N
86	20241115	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	-4000	5	-1.61	92785500	378	20.55	247500	250000	244000	323500	174500	249000	245464.29	7.88	-163	252333	250666	247333	245666	242333	251500	246500	110	74500	5000	184260	500	1	2115648	5183	5.67	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	157300	55.75	20231122	0.06	N	002030	5000	109 억	166799	N	N	0	N	N
87	20241115	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	-4000	5	-1.61	64359000	262	14.25	247500	250000	244000	323500	174500	249000	245645.04	7.88	-136	252333	250666	247333	245666	242333	251500	246500	110	74500	5000	184260	500	1	2115648	5183	5.67	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	157300	55.75	20231122	0.06	N	002030	5000	109 억	166799	N	N	0	N	N
88	20241115	100127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	249000	0	3	0.00	2984000	12	0.65	247500	250000	247000	323500	174500	249000	248666.67	7.88	-4	252333	250666	247333	245666	242333	251500	246500	110	74500	5000	184260	500	1	2115648	5268	5.76	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.75	157300	20231122	58.30	279000	-10.75	20240520	173500	43.52	20240123	279000	-10.75	20240520	157300	58.30	20231122	0.06	N	002030	5000	109 억	166799	N	N	0	N	N
89	20241115	090148	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250000	1000	2	0.40	995000	4	0.22	247500	250000	247500	323500	174500	249000	248750.00	7.88	-2	252333	250666	247333	245666	242333	251500	246500	110	74500	5000	184260	500	1	2115648	5289	5.79	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.39	157300	20231122	58.93	279000	-10.39	20240520	173500	44.09	20240123	279000	-10.39	20240520	157300	58.93	20231122	0.06	N	002030	5000	109 억	166799	N	N	0	N	N
90	20241114	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	-3000	5	-1.21	346647500	1412	96.38	248000	248000	244000	322000	174000	248000	245501.06	7.87	-132	255333	251666	246833	243166	238333	249250	240750	110	74000	5000	183520	500	1	2115648	5183	5.67	0.47	12	0.07	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	157300	55.75	20231122	0.04	N	002030	5000	109 억	166525	N	N	0	N	N
91	20241114	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245500	-2500	5	-1.01	314007000	1279	87.30	248000	248000	244000	322000	174000	248000	245509.77	7.87	-79	255333	251666	246833	243166	238333	249250	240750	110	74000	5000	183520	500	1	2115648	5194	5.68	0.48	12	0.06	43213.00	516270.00	279000	20240520	-12.01	157300	20231122	56.07	279000	-12.01	20240520	173500	41.50	20240123	279000	-12.01	20240520	157300	56.07	20231122	0.04	N	002030	5000	109 억	166525	N	N	0	N	N
92	20241114	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246000	-2000	5	-0.81	137165500	558	38.09	248000	248000	244000	322000	174000	248000	245816.31	7.87	-54	255333	251666	246833	243166	238333	249250	240750	110	74000	5000	183520	500	1	2115648	5204	5.69	0.48	12	0.03	43213.00	516270.00	279000	20240520	-11.83	157300	20231122	56.39	279000	-11.83	20240520	173500	41.79	20240123	279000	-11.83	20240520	157300	56.39	20231122	0.04	N	002030	5000	109 억	166525	N	N	0	N	N
93	20241114	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245500	-2500	5	-1.01	74677500	304	20.75	248000	248000	244000	322000	174000	248000	245649.67	7.87	-104	255333	251666	246833	243166	238333	249250	240750	110	74000	5000	183520	500	1	2115648	5194	5.68	0.48	12	0.01	43213.00	516270.00	279000	20240520	-12.01	157300	20231122	56.07	279000	-12.01	20240520	173500	41.50	20240123	279000	-12.01	20240520	157300	56.07	20231122	0.04	N	002030	5000	109 억	166525	N	N	0	N	N
94	20241114	120126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	-3000	5	-1.21	56007500	228	15.56	248000	248000	244000	322000	174000	248000	245646.93	7.87	-102	255333	251666	246833	243166	238333	249250	240750	110	74000	5000	183520	500	1	2115648	5183	5.67	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.19	157300	20231122	55.75	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	157300	55.75	20231122	0.04	N	002030	5000	109 억	166525	N	N	0	N	N
95	20241114	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-3500	5	-1.41	45227500	184	12.56	248000	248000	244000	322000	174000	248000	245801.63	7.87	-74	255333	251666	246833	243166	238333	249250	240750	110	74000	5000	183520	500	1	2115648	5173	5.66	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.37	157300	20231122	55.44	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	157300	55.44	20231122	0.04	N	002030	5000	109 억	166525	N	N	0	N	N
96	20241114	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248000	0	3	0.00	0	0	0.00	0	0	0	322000	174000	248000	0.00	7.87	0	255333	251666	246833	243166	238333	249250	240750	110	74000	5000	183520	500	1	2115648	5247	5.74	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.11	157300	20231122	57.66	279000	-11.11	20240520	173500	42.94	20240123	279000	-11.11	20240520	157300	57.66	20231122	0.04	N	002030	5000	109 억	166525	N	N	0	N	N
97	20241114	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248000	0	3	0.00	0	0	0.00	0	0	0	322000	174000	248000	0.00	7.87	0	255333	251666	246833	243166	238333	249250	240750	110	74000	5000	183520	500	1	2115648	5247	5.74	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.11	157300	20231122	57.66	279000	-11.11	20240520	173500	42.94	20240123	279000	-11.11	20240520	157300	57.66	20231122	0.04	N	002030	5000	109 억	166525	N	N	0	N	N
98	20241112	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	250500	-3000	5	-1.18	433191000	1722	196.35	254000	254000	250000	329500	177500	253500	251562.72	7.89	-132	256500	255000	253000	251500	249500	255750	252250	110	76000	5000	187590	500	1	2115648	5300	5.80	0.49	12	0.08	43213.00	516270.00	279000	20240520	-10.22	157300	20231122	59.25	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	157300	59.25	20231122	0.04	N	002030	5000	109 억	166825	N	N	0	N	N
99	20241112	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	-2500	5	-0.99	260520500	1033	117.79	254000	254000	250500	329500	177500	253500	252197.97	7.89	160	256500	255000	253000	251500	249500	255750	252250	110	76000	5000	187590	500	1	2115648	5310	5.81	0.49	12	0.05	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.04	N	002030	5000	109 억	166825	N	N	0	N	N
100	20241112	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-2000	5	-0.79	159432000	632	72.06	254000	254000	251000	329500	177500	253500	252265.82	7.89	95	256500	255000	253000	251500	249500	255750	252250	110	76000	5000	187590	500	1	2115648	5321	5.82	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.04	N	002030	5000	109 억	166825	N	N	0	N	N
101	20241112	130125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251000	-2500	5	-0.99	85825500	340	38.77	254000	254000	251000	329500	177500	253500	252427.94	7.89	-23	256500	255000	253000	251500	249500	255750	252250	110	76000	5000	187590	500	1	2115648	5310	5.81	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.04	157300	20231122	59.57	279000	-10.04	20240520	173500	44.67	20240123	279000	-10.04	20240520	157300	59.57	20231122	0.04	N	002030	5000	109 억	166825	N	N	0	N	N
102	20241112	120125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-1000	5	-0.39	53331500	211	24.06	254000	254000	252500	329500	177500	253500	252755.92	7.89	-22	256500	255000	253000	251500	249500	255750	252250	110	76000	5000	187590	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.04	N	002030	5000	109 억	166825	N	N	0	N	N
103	20241112	110125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-1000	5	-0.39	9374500	37	4.22	254000	254000	252500	329500	177500	253500	253364.86	7.89	-19	256500	255000	253000	251500	249500	255750	252250	110	76000	5000	187590	500	1	2115648	5342	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.04	N	002030	5000	109 억	166825	N	N	0	N	N
104	20241112	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	0	3	0.00	7100000	28	3.19	254000	254000	253500	329500	177500	253500	253571.43	7.89	-17	256500	255000	253000	251500	249500	255750	252250	110	76000	5000	187590	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.04	N	002030	5000	109 억	166825	N	N	0	N	N
105	20241112	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	500	2	0.20	254000	1	0.11	254000	254000	254000	329500	177500	253500	254000.00	7.89	1	256500	255000	253000	251500	249500	255750	252250	110	76000	5000	187590	500	1	2115648	5374	5.88	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.04	N	002030	5000	109 억	166825	N	N	0	N	N
106	20241111	160124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	500	2	0.20	221118000	874	58.46	253000	254500	251000	328500	177500	253000	252995.42	7.88	129	256000	254500	253000	251500	250000	253750	250750	110	75500	5000	187220	500	1	2115648	5363	5.87	0.49	12	0.04	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.04	N	002030	5000	109 억	166672	N	N	1	N	N
107	20241111	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	1000	2	0.40	192725000	762	50.97	253000	254500	251000	328500	177500	253000	252919.95	7.88	109	256000	254500	253000	251500	250000	253750	250750	110	75500	5000	187220	500	1	2115648	5374	5.88	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.04	N	002030	5000	109 억	166672	N	N	1	N	N
108	20241111	140125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	1500	2	0.59	150033000	594	39.73	253000	254500	251000	328500	177500	253000	252580.81	7.88	94	256000	254500	253000	251500	250000	253750	250750	110	75500	5000	187220	500	1	2115648	5384	5.89	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.04	N	002030	5000	109 억	166672	N	N	1	N	N
109	20241111	130125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-1000	5	-0.40	46806500	186	12.44	253000	254000	251000	328500	177500	253000	251647.85	7.88	-31	256000	254500	253000	251500	250000	253750	250750	110	75500	5000	187220	500	1	2115648	5331	5.83	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.04	N	002030	5000	109 억	166672	N	N	1	N	N
110	20241111	120125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-1500	5	-0.59	41757000	166	11.10	253000	254000	251000	328500	177500	253000	251548.19	7.88	-35	256000	254500	253000	251500	250000	253750	250750	110	75500	5000	187220	500	1	2115648	5321	5.82	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.04	N	002030	5000	109 억	166672	N	N	1	N	N
111	20241111	110125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	251500	-1500	5	-0.59	29925500	119	7.96	253000	254000	251000	328500	177500	253000	251474.79	7.88	-15	256000	254500	253000	251500	250000	253750	250750	110	75500	5000	187220	500	1	2115648	5321	5.82	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.86	157300	20231122	59.89	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	157300	59.89	20231122	0.04	N	002030	5000	109 억	166672	N	N	1	N	N
112	20241111	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-1000	5	-0.40	4541000	18	1.20	253000	254000	252000	328500	177500	253000	252277.78	7.88	-7	256000	254500	253000	251500	250000	253750	250750	110	75500	5000	187220	500	1	2115648	5331	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.04	N	002030	5000	109 억	166672	N	N	1	N	N
113	20241111	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	1000	2	0.40	760000	3	0.20	253000	254000	253000	328500	177500	253000	253333.33	7.88	-1	256000	254500	253000	251500	250000	253750	250750	110	75500	5000	187220	500	1	2115648	5374	5.88	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.04	N	002030	5000	109 억	166672	N	N	1	N	N
114	20241108	160123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-1500	5	-0.59	377947000	1495	109.60	253500	254500	251500	330500	178500	254500	252807.36	7.89	-229	257500	256000	254500	253000	251500	255250	252250	110	76000	5000	188330	500	1	2115648	5353	5.85	0.49	12	0.07	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.04	N	002030	5000	109 억	166964	N	N	1	N	N
115	20241108	150125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-2500	5	-0.98	250459000	991	72.65	253500	254500	251500	330500	178500	254500	252733.60	7.89	-55	257500	256000	254500	253000	251500	255250	252250	110	76000	5000	188330	500	1	2115648	5331	5.83	0.49	12	0.05	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.04	N	002030	5000	109 억	166964	N	N	0	N	N
116	20241108	140125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-1500	5	-0.59	185194000	733	53.74	253500	254500	251500	330500	178500	254500	252652.11	7.89	-22	257500	256000	254500	253000	251500	255250	252250	110	76000	5000	188330	500	1	2115648	5353	5.85	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.04	N	002030	5000	109 억	166964	N	N	0	N	N
117	20241108	130124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-1500	5	-0.59	99983000	396	29.03	253500	254500	251500	330500	178500	254500	252482.32	7.89	-158	257500	256000	254500	253000	251500	255250	252250	110	76000	5000	188330	500	1	2115648	5353	5.85	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.04	N	002030	5000	109 억	166964	N	N	0	N	N
118	20241108	120125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-2000	5	-0.79	92405500	366	26.83	253500	254500	251500	330500	178500	254500	252474.04	7.89	-154	257500	256000	254500	253000	251500	255250	252250	110	76000	5000	188330	500	1	2115648	5342	5.84	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.04	N	002030	5000	109 억	166964	N	N	0	N	N
119	20241108	110125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-2000	5	-0.79	73475000	291	21.33	253500	254500	251500	330500	178500	254500	252491.41	7.89	-140	257500	256000	254500	253000	251500	255250	252250	110	76000	5000	188330	500	1	2115648	5342	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.04	N	002030	5000	109 억	166964	N	N	0	N	N
120	20241108	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-2000	5	-0.79	25066500	99	7.26	253500	254500	252500	330500	178500	254500	253196.97	7.89	-41	257500	256000	254500	253000	251500	255250	252250	110	76000	5000	188330	500	1	2115648	5342	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.04	N	002030	5000	109 억	166964	N	N	0	N	N
121	20241108	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-1500	5	-0.59	2533000	10	0.73	253500	254500	253000	330500	178500	254500	253300.00	7.89	-7	257500	256000	254500	253000	251500	255250	252250	110	76000	5000	188330	500	1	2115648	5353	5.85	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.04	N	002030	5000	109 억	166964	N	N	0	N	N
122	20241107	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254500	-1000	5	-0.39	346494000	1364	204.19	255500	256000	253000	332000	179000	255500	254027.86	7.89	-52	257500	256500	255000	254000	252500	257000	254500	110	76500	5000	189070	500	1	2115648	5384	5.89	0.49	12	0.06	43213.00	516270.00	279000	20240520	-8.78	157300	20231122	61.79	279000	-8.78	20240520	173500	46.69	20240123	279000	-8.78	20240520	157300	61.79	20231122	0.04	N	002030	5000	109 억	166994	N	N	0	N	N
123	20241107	150124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-1500	5	-0.59	270649500	1066	159.58	255500	256000	253000	332000	179000	255500	253892.59	7.89	-37	257500	256500	255000	254000	252500	257000	254500	110	76500	5000	189070	500	1	2115648	5374	5.88	0.49	12	0.05	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.04	N	002030	5000	109 억	166994	N	N	0	N	N
124	20241107	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-1500	5	-0.59	228487500	900	134.73	255500	256000	253000	332000	179000	255500	253875.00	7.89	-39	257500	256500	255000	254000	252500	257000	254500	110	76500	5000	189070	500	1	2115648	5374	5.88	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.04	N	002030	5000	109 억	166994	N	N	0	N	N
125	20241107	130125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-1500	5	-0.59	150830000	594	88.92	255500	256000	253000	332000	179000	255500	253922.56	7.89	-75	257500	256500	255000	254000	252500	257000	254500	110	76500	5000	189070	500	1	2115648	5374	5.88	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.04	N	002030	5000	109 억	166994	N	N	0	N	N
126	20241107	120124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-2500	5	-0.98	91903000	362	54.19	255500	256000	253000	332000	179000	255500	253875.69	7.89	-107	257500	256500	255000	254000	252500	257000	254500	110	76500	5000	189070	500	1	2115648	5353	5.85	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.04	N	002030	5000	109 억	166994	N	N	0	N	N
127	20241107	110124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-1500	5	-0.59	85312000	336	50.30	255500	256000	253000	332000	179000	255500	253904.76	7.89	-106	257500	256500	255000	254000	252500	257000	254500	110	76500	5000	189070	500	1	2115648	5374	5.88	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.04	N	002030	5000	109 억	166994	N	N	0	N	N
128	20241107	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-1500	5	-0.59	55353000	218	32.63	255500	256000	253000	332000	179000	255500	253912.84	7.89	-92	257500	256500	255000	254000	252500	257000	254500	110	76500	5000	189070	500	1	2115648	5374	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.04	N	002030	5000	109 억	166994	N	N	0	N	N
129	20241107	090124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	500	2	0.20	511500	2	0.30	255500	256000	255500	332000	179000	255500	255750.00	7.89	0	257500	256500	255000	254000	252500	257000	254500	110	76500	5000	189070	500	1	2115648	5416	5.92	0.50	12	0.00	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.04	N	002030	5000	109 억	166994	N	N	0	N	N
130	20241106	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255500	500	2	0.20	170063500	667	69.77	255000	256000	253500	331500	178500	255000	254967.77	7.89	61	257000	256000	254500	253500	252000	256500	254000	110	76500	5000	188700	500	1	2115648	5405	5.91	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.05	N	002030	5000	109 억	166869	N	N	0	N	N
131	20241106	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255000	0	3	0.00	147335500	578	60.46	255000	256000	253500	331500	178500	255000	254905.71	7.89	41	257000	256000	254500	253500	252000	256500	254000	110	76500	5000	188700	500	1	2115648	5395	5.90	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.05	N	002030	5000	109 억	166869	N	N	0	N	N
132	20241106	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255500	500	2	0.20	80961000	318	33.26	255000	256000	253500	331500	178500	255000	254594.34	7.89	-26	257000	256000	254500	253500	252000	256500	254000	110	76500	5000	188700	500	1	2115648	5405	5.91	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.42	157300	20231122	62.43	279000	-8.42	20240520	173500	47.26	20240123	279000	-8.42	20240520	157300	62.43	20231122	0.05	N	002030	5000	109 억	166869	N	N	0	N	N
133	20241106	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-1000	5	-0.39	49836000	196	20.50	255000	256000	253500	331500	178500	255000	254265.31	7.89	-66	257000	256000	254500	253500	252000	256500	254000	110	76500	5000	188700	500	1	2115648	5374	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.05	N	002030	5000	109 억	166869	N	N	0	N	N
134	20241106	120125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-1000	5	-0.39	33564000	132	13.81	255000	256000	253500	331500	178500	255000	254272.73	7.89	-70	257000	256000	254500	253500	252000	256500	254000	110	76500	5000	188700	500	1	2115648	5374	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.05	N	002030	5000	109 억	166869	N	N	0	N	N
135	20241106	110126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	-1000	5	-0.39	13511500	53	5.54	255000	256000	254000	331500	178500	255000	254933.96	7.89	5	257000	256000	254500	253500	252000	256500	254000	110	76500	5000	188700	500	1	2115648	5374	5.88	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.05	N	002030	5000	109 억	166869	N	N	0	N	N
136	20241106	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255000	0	3	0.00	11220000	44	4.60	255000	256000	254000	331500	178500	255000	255000.00	7.89	9	257000	256000	254500	253500	252000	256500	254000	110	76500	5000	188700	500	1	2115648	5395	5.90	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.05	N	002030	5000	109 억	166869	N	N	0	N	N
137	20241106	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	256000	1000	2	0.39	1279000	5	0.52	255000	256000	255000	331500	178500	255000	255800.00	7.89	-1	257000	256000	254500	253500	252000	256500	254000	110	76500	5000	188700	500	1	2115648	5416	5.92	0.50	12	0.00	43213.00	516270.00	279000	20240520	-8.24	157300	20231122	62.75	279000	-8.24	20240520	173500	47.55	20240123	279000	-8.24	20240520	157300	62.75	20231122	0.05	N	002030	5000	109 억	166869	N	N	0	N	N
138	20241105	160124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255000	1000	2	0.39	243252500	956	328.52	254000	255500	253000	330000	178000	254000	254448.22	7.87	195	256666	255332	253666	252332	250666	254500	251500	110	76000	5000	187960	500	1	2115648	5395	5.90	0.49	12	0.05	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.05	N	002030	5000	109 억	166588	N	N	0	N	N
139	20241105	150125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	0	3	0.00	224894000	884	303.78	254000	255500	253000	330000	178000	254000	254404.98	7.87	189	256666	255332	253666	252332	250666	254500	251500	110	76000	5000	187960	500	1	2115648	5374	5.88	0.49	12	0.04	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.05	N	002030	5000	109 억	166588	N	N	0	N	N
140	20241105	140124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	82968000	327	112.37	254000	254500	253000	330000	178000	254000	253724.77	7.87	-73	256666	255332	253666	252332	250666	254500	251500	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	166588	N	N	0	N	N
141	20241105	130124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-1000	5	-0.39	28409000	112	38.49	254000	254500	253000	330000	178000	254000	253651.79	7.87	-48	256666	255332	253666	252332	250666	254500	251500	110	76000	5000	187960	500	1	2115648	5353	5.85	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.05	N	002030	5000	109 억	166588	N	N	0	N	N
142	20241105	120123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	23339500	92	31.62	254000	254500	253000	330000	178000	254000	253690.22	7.87	-47	256666	255332	253666	252332	250666	254500	251500	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	166588	N	N	0	N	N
143	20241105	110123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-1000	5	-0.39	18759500	74	25.43	254000	254500	253000	330000	178000	254000	253506.76	7.87	-47	256666	255332	253666	252332	250666	254500	251500	110	76000	5000	187960	500	1	2115648	5353	5.85	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.05	N	002030	5000	109 억	166588	N	N	0	N	N
144	20241105	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	18252000	72	24.74	254000	254000	253000	330000	178000	254000	253500.00	7.87	-47	256666	255332	253666	252332	250666	254500	251500	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	166588	N	N	0	N	N
145	20241105	090123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	1521500	6	2.06	254000	254000	253500	330000	178000	254000	253583.33	7.87	-5	256666	255332	253666	252332	250666	254500	251500	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	166588	N	N	0	N	N
146	20241104	160123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	0	3	0.00	73747500	291	87.13	255000	255000	252000	330000	178000	254000	253427.84	7.87	-18	255333	254666	253333	252666	251333	255000	253000	110	76000	5000	187960	500	1	2115648	5374	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.05	N	002030	5000	109 억	166597	N	N	0	N	N
147	20241104	150124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	43789000	173	51.80	255000	255000	252000	330000	178000	254000	253115.61	7.87	-21	255333	254666	253333	252666	251333	255000	253000	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	166597	N	N	0	N	N
148	20241104	140124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-1000	5	-0.39	36944500	146	43.71	255000	255000	252000	330000	178000	254000	253044.52	7.87	-24	255333	254666	253333	252666	251333	255000	253000	110	76000	5000	187960	500	1	2115648	5353	5.85	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.05	N	002030	5000	109 억	166597	N	N	0	N	N
149	20241104	130118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	-500	5	-0.20	34917000	138	41.32	255000	255000	252000	330000	178000	254000	253021.74	7.87	-24	255333	254666	253333	252666	251333	255000	253000	110	76000	5000	187960	500	1	2115648	5363	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.05	N	002030	5000	109 억	166597	N	N	0	N	N
150	20241104	120123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-1000	5	-0.39	34663500	137	41.02	255000	255000	252000	330000	178000	254000	253018.25	7.87	-25	255333	254666	253333	252666	251333	255000	253000	110	76000	5000	187960	500	1	2115648	5353	5.85	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.05	N	002030	5000	109 억	166597	N	N	0	N	N
151	20241104	110123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-1500	5	-0.59	13681000	54	16.17	255000	255000	252000	330000	178000	254000	253351.85	7.87	-8	255333	254666	253333	252666	251333	255000	253000	110	76000	5000	187960	500	1	2115648	5342	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.05	N	002030	5000	109 억	166597	N	N	0	N	N
152	20241104	100123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-2000	5	-0.79	7598500	30	8.98	255000	255000	252000	330000	178000	254000	253283.33	7.87	-9	255333	254666	253333	252666	251333	255000	253000	110	76000	5000	187960	500	1	2115648	5331	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.05	N	002030	5000	109 억	166597	N	N	0	N	N
153	20241104	090123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	255000	1000	2	0.39	255000	1	0.30	255000	255000	255000	330000	178000	254000	255000.00	7.87	1	255333	254666	253333	252666	251333	255000	253000	110	76000	5000	187960	500	1	2115648	5395	5.90	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.60	157300	20231122	62.11	279000	-8.60	20240520	173500	46.97	20240123	279000	-8.60	20240520	157300	62.11	20231122	0.05	N	002030	5000	109 억	166597	N	N	0	N	N
154	20241101	160121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	254000	500	2	0.20	84524500	334	60.95	253500	254000	252000	329500	177500	253500	253067.37	7.87	-34	256166	254832	252666	251332	249166	255250	251750	110	76000	5000	187590	500	1	2115648	5374	5.88	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.96	157300	20231122	61.47	279000	-8.96	20240520	173500	46.40	20240123	279000	-8.96	20240520	157300	61.47	20231122	0.07	N	002030	5000	109 억	166598	N	N	0	N	N
155	20241101	150123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252000	-1500	5	-0.59	35830500	142	25.91	253500	253500	252000	329500	177500	253500	252327.46	7.87	-28	256166	254832	252666	251332	249166	255250	251750	110	76000	5000	187590	500	1	2115648	5331	5.83	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.68	157300	20231122	60.20	279000	-9.68	20240520	173500	45.24	20240123	279000	-9.68	20240520	157300	60.20	20231122	0.07	N	002030	5000	109 억	166598	N	N	0	N	N
156	20241101	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-500	5	-0.20	19698500	78	14.23	253500	253500	252000	329500	177500	253500	252544.87	7.87	-17	256166	254832	252666	251332	249166	255250	251750	110	76000	5000	187590	500	1	2115648	5353	5.85	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.07	N	002030	5000	109 억	166598	N	N	0	N	N
157	20241101	130125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-1000	5	-0.39	18686500	74	13.50	253500	253500	252000	329500	177500	253500	252520.27	7.87	-17	256166	254832	252666	251332	249166	255250	251750	110	76000	5000	187590	500	1	2115648	5342	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.07	N	002030	5000	109 억	166598	N	N	0	N	N
158	20241101	120126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	252500	-1000	5	-0.39	15908500	63	11.50	253500	253500	252000	329500	177500	253500	252515.87	7.87	-13	256166	254832	252666	251332	249166	255250	251750	110	76000	5000	187590	500	1	2115648	5342	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	157300	20231122	60.52	279000	-9.50	20240520	173500	45.53	20240123	279000	-9.50	20240520	157300	60.52	20231122	0.07	N	002030	5000	109 억	166598	N	N	0	N	N
159	20241101	110125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253000	-500	5	-0.20	5316000	21	3.83	253500	253500	252000	329500	177500	253500	253142.86	7.87	-5	256166	254832	252666	251332	249166	255250	251750	110	76000	5000	187590	500	1	2115648	5353	5.85	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.32	157300	20231122	60.84	279000	-9.32	20240520	173500	45.82	20240123	279000	-9.32	20240520	157300	60.84	20231122	0.07	N	002030	5000	109 억	166598	N	N	0	N	N
160	20241101	100126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	0	3	0.00	3547500	14	2.55	253500	253500	252500	329500	177500	253500	253392.86	7.87	-4	256166	254832	252666	251332	249166	255250	251750	110	76000	5000	187590	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.07	N	002030	5000	109 억	166598	N	N	0	N	N
161	20241101	090126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	253500	0	3	0.00	0	0	0.00	0	0	0	329500	177500	253500	0.00	7.87	0	256166	254832	252666	251332	249166	255250	251750	110	76000	5000	187590	500	1	2115648	5363	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	157300	20231122	61.16	279000	-9.14	20240520	173500	46.11	20240123	279000	-9.14	20240520	157300	61.16	20231122	0.07	N	002030	5000	109 억	166598	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History