KissMeData/192080/price/prices-20241101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161008	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51300	1400	2	2.81	2717423850	53342	160.32	50100	51600	49650	64800	34950	49900	50943.22	17.36	4160	50666	50282	49716	49332	48766	50475	49525	108	14900	500	36920	100	1	21495906	11027	7.42	1.18	12	0.25	6915.00	43526.00	53800	20241104	-4.65	37514	20231130	36.75	53800	-4.65	20241104	39000	31.54	20240416	53800	-4.65	20241104	39000	31.54	20240416	0.88	N	192080	500	108 억	3730910	N	N	1141	N	N
3	20241129	151025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51100	1200	2	2.40	2474229950	48597	146.06	50100	51600	49650	64800	34950	49900	50913.22	17.36	3837	50666	50282	49716	49332	48766	50475	49525	108	14900	500	36920	100	1	21495906	10984	7.39	1.17	12	0.23	6915.00	43526.00	53800	20241104	-5.02	37514	20231130	36.22	53800	-5.02	20241104	39000	31.03	20240416	53800	-5.02	20241104	39000	31.03	20240416	0.88	N	192080	500	108 억	3730910	N	N	518	N	N
4	20241129	141028	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51100	1200	2	2.40	2004688750	39411	118.45	50100	51600	49650	64800	34950	49900	50866.22	17.36	5447	50666	50282	49716	49332	48766	50475	49525	108	14900	500	36920	100	1	21495906	10984	7.39	1.17	12	0.18	6915.00	43526.00	53800	20241104	-5.02	37514	20231130	36.22	53800	-5.02	20241104	39000	31.03	20240416	53800	-5.02	20241104	39000	31.03	20240416	0.88	N	192080	500	108 억	3730910	N	N	518	N	N
5	20241129	131024	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51400	1500	2	3.01	1798328850	35382	106.34	50100	51600	49650	64800	34950	49900	50826.09	17.36	7236	50666	50282	49716	49332	48766	50475	49525	108	14900	500	36920	100	1	21495906	11049	7.43	1.18	12	0.16	6915.00	43526.00	53800	20241104	-4.46	37514	20231130	37.02	53800	-4.46	20241104	39000	31.79	20240416	53800	-4.46	20241104	39000	31.79	20240416	0.88	N	192080	500	108 억	3730910	N	N	518	N	N
6	20241129	121025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51300	1400	2	2.81	1631284450	32126	96.56	50100	51600	49650	64800	34950	49900	50777.70	17.36	7108	50666	50282	49716	49332	48766	50475	49525	108	14900	500	36920	100	1	21495906	11027	7.42	1.18	12	0.15	6915.00	43526.00	53800	20241104	-4.65	37514	20231130	36.75	53800	-4.65	20241104	39000	31.54	20240416	53800	-4.65	20241104	39000	31.54	20240416	0.88	N	192080	500	108 억	3730910	N	N	518	N	N
7	20241129	111028	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	900	2	1.80	962940750	19081	57.35	50100	51300	49650	64800	34950	49900	50465.95	17.36	6011	50666	50282	49716	49332	48766	50475	49525	108	14900	500	36920	100	1	21495906	10920	7.35	1.17	12	0.09	6915.00	43526.00	53800	20241104	-5.58	37514	20231130	35.42	53800	-5.58	20241104	39000	30.26	20240416	53800	-5.58	20241104	39000	30.26	20240416	0.88	N	192080	500	108 억	3730910	N	N	518	N	N
8	20241129	101021	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49750	-150	5	-0.30	191492150	3843	11.55	50100	50100	49650	64800	34950	49900	49828.82	17.36	-570	50666	50282	49716	49332	48766	50475	49525	108	14900	500	36920	50	1	21495906	10694	7.19	1.14	12	0.02	6915.00	43526.00	53800	20241104	-7.53	37514	20231130	32.62	53800	-7.53	20241104	39000	27.56	20240416	53800	-7.53	20241104	39000	27.56	20240416	0.88	N	192080	500	108 억	3730910	N	N	518	N	N
9	20241129	091025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49900	0	3	0.00	48530900	973	2.92	50100	50100	49650	64800	34950	49900	49877.60	17.36	-456	50666	50282	49716	49332	48766	50475	49525	108	14900	500	36920	50	1	21495906	10726	7.22	1.15	12	0.00	6915.00	43526.00	53800	20241104	-7.25	37514	20231130	33.02	53800	-7.25	20241104	39000	27.95	20240416	53800	-7.25	20241104	39000	27.95	20240416	0.88	N	192080	500	108 억	3730910	N	N	518	N	N
10	20241128	161010	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49900	550	2	1.11	1651211450	33261	122.05	49400	50100	49150	64100	34550	49350	49644.07	17.34	3618	50216	49782	49366	48932	48516	50000	49150	108	14750	500	36510	50	1	21495906	10726	7.22	1.15	12	0.15	6915.00	43526.00	53800	20241104	-7.25	37514	20231130	33.02	53800	-7.25	20241104	39000	27.95	20240416	53800	-7.25	20241104	39000	27.95	20240416	0.88	N	192080	500	108 억	3728200	N	N	518	N	N
11	20241128	151030	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49950	600	2	1.22	1404991100	28329	103.95	49400	50000	49150	64100	34550	49350	49595.51	17.34	3726	50216	49782	49366	48932	48516	50000	49150	108	14750	500	36510	50	1	21495906	10737	7.22	1.15	12	0.13	6915.00	43526.00	53800	20241104	-7.16	37514	20231130	33.15	53800	-7.16	20241104	39000	28.08	20240416	53800	-7.16	20241104	39000	28.08	20240416	0.88	N	192080	500	108 억	3728200	N	N	791	N	N
12	20241128	141027	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49600	250	2	0.51	1051694850	21237	77.93	49400	50000	49150	64100	34550	49350	49521.82	17.34	6889	50216	49782	49366	48932	48516	50000	49150	108	14750	500	36510	50	1	21495906	10662	7.17	1.14	12	0.10	6915.00	43526.00	53800	20241104	-7.81	37514	20231130	32.22	53800	-7.81	20241104	39000	27.18	20240416	53800	-7.81	20241104	39000	27.18	20240416	0.88	N	192080	500	108 억	3728200	N	N	791	N	N
13	20241128	131025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49500	150	2	0.30	548487650	11116	40.79	49400	49500	49150	64100	34550	49350	49342.18	17.34	3379	50216	49782	49366	48932	48516	50000	49150	108	14750	500	36510	50	1	21495906	10640	7.16	1.14	12	0.05	6915.00	43526.00	53800	20241104	-7.99	37514	20231130	31.95	53800	-7.99	20241104	39000	26.92	20240416	53800	-7.99	20241104	39000	26.92	20240416	0.88	N	192080	500	108 억	3728200	N	N	791	N	N
14	20241128	121028	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49400	50	2	0.10	467503950	9478	34.78	49400	49500	49150	64100	34550	49350	49325.17	17.34	3020	50216	49782	49366	48932	48516	50000	49150	108	14750	500	36510	50	1	21495906	10619	7.14	1.13	12	0.04	6915.00	43526.00	53800	20241104	-8.18	37514	20231130	31.68	53800	-8.18	20241104	39000	26.67	20240416	53800	-8.18	20241104	39000	26.67	20240416	0.88	N	192080	500	108 억	3728200	N	N	791	N	N
15	20241128	111031	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49500	150	2	0.30	399908750	8109	29.75	49400	49500	49150	64100	34550	49350	49316.65	17.34	3177	50216	49782	49366	48932	48516	50000	49150	108	14750	500	36510	50	1	21495906	10640	7.16	1.14	12	0.04	6915.00	43526.00	53800	20241104	-7.99	37514	20231130	31.95	53800	-7.99	20241104	39000	26.92	20240416	53800	-7.99	20241104	39000	26.92	20240416	0.88	N	192080	500	108 억	3728200	N	N	791	N	N
16	20241128	101027	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49300	-50	5	-0.10	280628950	5691	20.88	49400	49500	49150	64100	34550	49350	49311.01	17.34	2092	50216	49782	49366	48932	48516	50000	49150	108	14750	500	36510	50	1	21495906	10597	7.13	1.13	12	0.03	6915.00	43526.00	53800	20241104	-8.36	37514	20231130	31.42	53800	-8.36	20241104	39000	26.41	20240416	53800	-8.36	20241104	39000	26.41	20240416	0.88	N	192080	500	108 억	3728200	N	N	791	N	N
17	20241128	091024	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49400	50	2	0.10	41249050	835	3.06	49400	49500	49300	64100	34550	49350	49400.06	17.34	352	50216	49782	49366	48932	48516	50000	49150	108	14750	500	36510	50	1	21495906	10619	7.14	1.13	12	0.00	6915.00	43526.00	53800	20241104	-8.18	37514	20231130	31.68	53800	-8.18	20241104	39000	26.67	20240416	53800	-8.18	20241104	39000	26.67	20240416	0.88	N	192080	500	108 억	3728200	N	N	791	N	N
18	20241127	161001	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49350	0	3	0.00	1339076250	27186	126.67	49250	49800	48950	64100	34550	49350	49255.97	17.34	1778	50050	49700	49000	48650	47950	49875	48825	108	14750	500	36510	50	1	21495906	10608	7.14	1.13	12	0.13	6915.00	43526.00	53800	20241104	-8.27	37514	20231130	31.55	53800	-8.27	20241104	39000	26.54	20240416	53800	-8.27	20241104	39000	26.54	20240416	0.88	N	192080	500	108 억	3727513	N	N	791	N	N
19	20241127	151020	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49250	-100	5	-0.20	1176837250	23892	111.32	49250	49800	48950	64100	34550	49350	49256.54	17.34	919	50050	49700	49000	48650	47950	49875	48825	108	14750	500	36510	50	1	21495906	10587	7.12	1.13	12	0.11	6915.00	43526.00	53800	20241104	-8.46	37514	20231130	31.28	53800	-8.46	20241104	39000	26.28	20240416	53800	-8.46	20241104	39000	26.28	20240416	0.88	N	192080	500	108 억	3727513	N	N	137	N	N
20	20241127	141016	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49350	0	3	0.00	982299950	19954	92.97	49250	49800	48950	64100	34550	49350	49228.22	17.34	1202	50050	49700	49000	48650	47950	49875	48825	108	14750	500	36510	50	1	21495906	10608	7.14	1.13	12	0.09	6915.00	43526.00	53800	20241104	-8.27	37514	20231130	31.55	53800	-8.27	20241104	39000	26.54	20240416	53800	-8.27	20241104	39000	26.54	20240416	0.88	N	192080	500	108 억	3727513	N	N	137	N	N
21	20241127	131012	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49250	-100	5	-0.20	783982300	15928	74.21	49250	49800	48950	64100	34550	49350	49220.39	17.34	1003	50050	49700	49000	48650	47950	49875	48825	108	14750	500	36510	50	1	21495906	10587	7.12	1.13	12	0.07	6915.00	43526.00	53800	20241104	-8.46	37514	20231130	31.28	53800	-8.46	20241104	39000	26.28	20240416	53800	-8.46	20241104	39000	26.28	20240416	0.88	N	192080	500	108 억	3727513	N	N	137	N	N
22	20241127	121022	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49100	-250	5	-0.51	567715850	11518	53.67	49250	49800	49050	64100	34550	49350	49289.45	17.34	-132	50050	49700	49000	48650	47950	49875	48825	108	14750	500	36510	50	1	21495906	10554	7.10	1.13	12	0.05	6915.00	43526.00	53800	20241104	-8.74	37514	20231130	30.88	53800	-8.74	20241104	39000	25.90	20240416	53800	-8.74	20241104	39000	25.90	20240416	0.88	N	192080	500	108 억	3727513	N	N	137	N	N
23	20241127	111018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49200	-150	5	-0.30	429332150	8701	40.54	49250	49800	49050	64100	34550	49350	49342.85	17.34	-354	50050	49700	49000	48650	47950	49875	48825	108	14750	500	36510	50	1	21495906	10576	7.11	1.13	12	0.04	6915.00	43526.00	53800	20241104	-8.55	37514	20231130	31.15	53800	-8.55	20241104	39000	26.15	20240416	53800	-8.55	20241104	39000	26.15	20240416	0.88	N	192080	500	108 억	3727513	N	N	137	N	N
24	20241127	101018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49400	50	2	0.10	239654150	4846	22.58	49250	49800	49050	64100	34550	49350	49454.01	17.34	-416	50050	49700	49000	48650	47950	49875	48825	108	14750	500	36510	50	1	21495906	10619	7.14	1.13	12	0.02	6915.00	43526.00	53800	20241104	-8.18	37514	20231130	31.68	53800	-8.18	20241104	39000	26.67	20240416	53800	-8.18	20241104	39000	26.67	20240416	0.88	N	192080	500	108 억	3727513	N	N	137	N	N
25	20241127	091018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49150	-200	5	-0.41	42567750	866	4.04	49250	49350	49050	64100	34550	49350	49154.45	17.34	-508	50050	49700	49000	48650	47950	49875	48825	108	14750	500	36510	50	1	21495906	10565	7.11	1.13	12	0.00	6915.00	43526.00	53800	20241104	-8.64	37514	20231130	31.02	53800	-8.64	20241104	39000	26.03	20240416	53800	-8.64	20241104	39000	26.03	20240416	0.88	N	192080	500	108 억	3727513	N	N	137	N	N
26	20241126	161003	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49350	100	2	0.20	1045158350	21329	77.01	48800	49350	48300	64000	34500	49250	49001.46	17.35	-1469	49616	49432	49116	48932	48616	49500	49000	108	14750	500	36440	50	1	21495906	10608	7.14	1.13	12	0.10	6915.00	43526.00	53800	20241104	-8.27	37514	20231130	31.55	53800	-8.27	20241104	39000	26.54	20240416	53800	-8.27	20241104	39000	26.54	20240416	0.89	N	192080	500	108 억	3729186	N	N	137	N	N
27	20241126	151012	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49350	100	2	0.20	999527800	20404	73.67	48800	49350	48300	64000	34500	49250	48986.86	17.35	-1599	49616	49432	49116	48932	48616	49500	49000	108	14750	500	36440	50	1	21495906	10608	7.14	1.13	12	0.09	6915.00	43526.00	53800	20241104	-8.27	37514	20231130	31.55	53800	-8.27	20241104	39000	26.54	20240416	53800	-8.27	20241104	39000	26.54	20240416	0.89	N	192080	500	108 억	3729186	N	N	125	N	N
28	20241126	141012	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49200	-50	5	-0.10	763721000	15618	56.39	48800	49350	48300	64000	34500	49250	48900.05	17.35	-1017	49616	49432	49116	48932	48616	49500	49000	108	14750	500	36440	50	1	21495906	10576	7.11	1.13	12	0.07	6915.00	43526.00	53800	20241104	-8.55	37514	20231130	31.15	53800	-8.55	20241104	39000	26.15	20240416	53800	-8.55	20241104	39000	26.15	20240416	0.89	N	192080	500	108 억	3729186	N	N	125	N	N
29	20241126	131009	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49350	100	2	0.20	611021500	12517	45.19	48800	49350	48300	64000	34500	49250	48815.33	17.35	-167	49616	49432	49116	48932	48616	49500	49000	108	14750	500	36440	50	1	21495906	10608	7.14	1.13	12	0.06	6915.00	43526.00	53800	20241104	-8.27	37514	20231130	31.55	53800	-8.27	20241104	39000	26.54	20240416	53800	-8.27	20241104	39000	26.54	20240416	0.89	N	192080	500	108 억	3729186	N	N	125	N	N
30	20241126	121014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49300	50	2	0.10	535992750	10995	39.70	48800	49300	48300	64000	34500	49250	48748.77	17.35	-110	49616	49432	49116	48932	48616	49500	49000	108	14750	500	36440	50	1	21495906	10597	7.13	1.13	12	0.05	6915.00	43526.00	53800	20241104	-8.36	37514	20231130	31.42	53800	-8.36	20241104	39000	26.41	20240416	53800	-8.36	20241104	39000	26.41	20240416	0.89	N	192080	500	108 억	3729186	N	N	125	N	N
31	20241126	111019	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49150	-100	5	-0.20	468836750	9629	34.77	48800	49150	48300	64000	34500	49250	48690.08	17.35	-424	49616	49432	49116	48932	48616	49500	49000	108	14750	500	36440	50	1	21495906	10565	7.11	1.13	12	0.04	6915.00	43526.00	53800	20241104	-8.64	37514	20231130	31.02	53800	-8.64	20241104	39000	26.03	20240416	53800	-8.64	20241104	39000	26.03	20240416	0.89	N	192080	500	108 억	3729186	N	N	125	N	N
32	20241126	101025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48700	-550	5	-1.12	340476850	7005	25.29	48800	49100	48300	64000	34500	49250	48604.83	17.35	-1170	49616	49432	49116	48932	48616	49500	49000	108	14750	500	36440	50	1	21495906	10469	7.04	1.12	12	0.03	6915.00	43526.00	53800	20241104	-9.48	37514	20231130	29.82	53800	-9.48	20241104	39000	24.87	20240416	53800	-9.48	20241104	39000	24.87	20240416	0.89	N	192080	500	108 억	3729186	N	N	125	N	N
33	20241126	091016	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48700	-550	5	-1.12	90462250	1855	6.70	48800	49100	48550	64000	34500	49250	48766.71	17.35	-929	49616	49432	49116	48932	48616	49500	49000	108	14750	500	36440	50	1	21495906	10469	7.04	1.12	12	0.01	6915.00	43526.00	53800	20241104	-9.48	37514	20231130	29.82	53800	-9.48	20241104	39000	24.87	20240416	53800	-9.48	20241104	39000	24.87	20240416	0.89	N	192080	500	108 억	3729186	N	N	125	N	N
34	20241125	160949	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49250	350	2	0.72	1352957150	27595	98.75	49250	49300	48800	63500	34250	48900	49029.07	17.38	-5846	49733	49316	48883	48466	48033	49525	48675	108	14600	500	36180	50	1	21495906	10587	7.12	1.13	12	0.13	6915.00	43526.00	53800	20241104	-8.46	37514	20231130	31.28	53800	-8.46	20241104	39000	26.28	20240416	53800	-8.46	20241104	39000	26.28	20240416	0.90	N	192080	500	108 억	3735542	N	N	125	N	N
35	20241125	151010	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49000	100	2	0.20	1040385200	21243	76.02	49250	49300	48800	63500	34250	48900	48975.44	17.38	-5064	49733	49316	48883	48466	48033	49525	48675	108	14600	500	36180	50	1	21495906	10533	7.09	1.13	12	0.10	6915.00	43526.00	53800	20241104	-8.92	37514	20231130	30.62	53800	-8.92	20241104	39000	25.64	20240416	53800	-8.92	20241104	39000	25.64	20240416	0.90	N	192080	500	108 억	3735542	N	N	196	N	N
36	20241125	141006	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49000	100	2	0.20	782544550	15987	57.21	49250	49300	48800	63500	34250	48900	48948.81	17.38	-2715	49733	49316	48883	48466	48033	49525	48675	108	14600	500	36180	50	1	21495906	10533	7.09	1.13	12	0.07	6915.00	43526.00	53800	20241104	-8.92	37514	20231130	30.62	53800	-8.92	20241104	39000	25.64	20240416	53800	-8.92	20241104	39000	25.64	20240416	0.90	N	192080	500	108 억	3735542	N	N	196	N	N
37	20241125	131000	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48800	-100	5	-0.20	671623200	13720	49.10	49250	49300	48800	63500	34250	48900	48952.13	17.38	-2133	49733	49316	48883	48466	48033	49525	48675	108	14600	500	36180	50	1	21495906	10490	7.06	1.12	12	0.06	6915.00	43526.00	53800	20241104	-9.29	37514	20231130	30.08	53800	-9.29	20241104	39000	25.13	20240416	53800	-9.29	20241104	39000	25.13	20240416	0.90	N	192080	500	108 억	3735542	N	N	196	N	N
38	20241125	121010	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48850	-50	5	-0.10	550217500	11234	40.20	49250	49300	48800	63500	34250	48900	48977.88	17.38	-1579	49733	49316	48883	48466	48033	49525	48675	108	14600	500	36180	50	1	21495906	10501	7.06	1.12	12	0.05	6915.00	43526.00	53800	20241104	-9.20	37514	20231130	30.22	53800	-9.20	20241104	39000	25.26	20240416	53800	-9.20	20241104	39000	25.26	20240416	0.90	N	192080	500	108 억	3735542	N	N	196	N	N
39	20241125	111004	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48900	0	3	0.00	435405200	8884	31.79	49250	49300	48800	63500	34250	48900	49010.04	17.38	-922	49733	49316	48883	48466	48033	49525	48675	108	14600	500	36180	50	1	21495906	10511	7.07	1.12	12	0.04	6915.00	43526.00	53800	20241104	-9.11	37514	20231130	30.35	53800	-9.11	20241104	39000	25.38	20240416	53800	-9.11	20241104	39000	25.38	20240416	0.90	N	192080	500	108 억	3735542	N	N	196	N	N
40	20241125	100953	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48850	-50	5	-0.10	233303750	4752	17.01	49250	49300	48800	63500	34250	48900	49095.91	17.38	-257	49733	49316	48883	48466	48033	49525	48675	108	14600	500	36180	50	1	21495906	10501	7.06	1.12	12	0.02	6915.00	43526.00	53800	20241104	-9.20	37514	20231130	30.22	53800	-9.20	20241104	39000	25.26	20240416	53800	-9.20	20241104	39000	25.26	20240416	0.90	N	192080	500	108 억	3735542	N	N	196	N	N
41	20241125	090953	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49250	350	2	0.72	50939000	1034	3.70	49250	49300	49200	63500	34250	48900	49264.02	17.38	350	49733	49316	48883	48466	48033	49525	48675	108	14600	500	36180	50	1	21495906	10587	7.12	1.13	12	0.00	6915.00	43526.00	53800	20241104	-8.46	37514	20231130	31.28	53800	-8.46	20241104	39000	26.28	20240416	53800	-8.46	20241104	39000	26.28	20240416	0.90	N	192080	500	108 억	3735542	N	N	196	N	N
42	20241122	160859	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48900	400	2	0.82	1369387700	27918	102.59	48750	49300	48450	63000	33950	48500	49050.83	17.38	-811	49666	49082	48316	47732	46966	49375	48025	108	14500	500	35890	50	1	21495906	10511	7.07	1.12	12	0.13	6915.00	43526.00	53800	20241104	-9.11	37514	20231130	30.35	53800	-9.11	20241104	39000	25.38	20240416	53800	-9.11	20241104	39000	25.38	20240416	0.90	N	192080	500	108 억	3736826	N	N	196	N	N
43	20241122	150913	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49000	500	2	1.03	1277063500	26032	95.66	48750	49300	48450	63000	33950	48500	49057.45	17.38	-789	49666	49082	48316	47732	46966	49375	48025	108	14500	500	35890	50	1	21495906	10533	7.09	1.13	12	0.12	6915.00	43526.00	53800	20241104	-8.92	37514	20231130	30.62	53800	-8.92	20241104	39000	25.64	20240416	53800	-8.92	20241104	39000	25.64	20240416	0.90	N	192080	500	108 억	3736826	N	N	58	N	N
44	20241122	140914	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49100	600	2	1.24	1097391300	22373	82.21	48750	49300	48450	63000	33950	48500	49049.81	17.38	340	49666	49082	48316	47732	46966	49375	48025	108	14500	500	35890	50	1	21495906	10554	7.10	1.13	12	0.10	6915.00	43526.00	53800	20241104	-8.74	37514	20231130	30.88	53800	-8.74	20241104	39000	25.90	20240416	53800	-8.74	20241104	39000	25.90	20240416	0.90	N	192080	500	108 억	3736826	N	N	58	N	N
45	20241122	130908	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49200	700	2	1.44	907971950	18517	68.04	48750	49300	48450	63000	33950	48500	49034.51	17.38	1306	49666	49082	48316	47732	46966	49375	48025	108	14500	500	35890	50	1	21495906	10576	7.11	1.13	12	0.09	6915.00	43526.00	53800	20241104	-8.55	37514	20231130	31.15	53800	-8.55	20241104	39000	26.15	20240416	53800	-8.55	20241104	39000	26.15	20240416	0.90	N	192080	500	108 억	3736826	N	N	58	N	N
46	20241122	120915	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49100	600	2	1.24	757208800	15448	56.77	48750	49300	48450	63000	33950	48500	49016.62	17.38	1378	49666	49082	48316	47732	46966	49375	48025	108	14500	500	35890	50	1	21495906	10554	7.10	1.13	12	0.07	6915.00	43526.00	53800	20241104	-8.74	37514	20231130	30.88	53800	-8.74	20241104	39000	25.90	20240416	53800	-8.74	20241104	39000	25.90	20240416	0.90	N	192080	500	108 억	3736826	N	N	58	N	N
47	20241122	110906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49250	750	2	1.55	581479500	11874	43.63	48750	49300	48450	63000	33950	48500	48970.82	17.38	1512	49666	49082	48316	47732	46966	49375	48025	108	14500	500	35890	50	1	21495906	10587	7.12	1.13	12	0.06	6915.00	43526.00	53800	20241104	-8.46	37514	20231130	31.28	53800	-8.46	20241104	39000	26.28	20240416	53800	-8.46	20241104	39000	26.28	20240416	0.90	N	192080	500	108 억	3736826	N	N	58	N	N
48	20241122	100924	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48850	350	2	0.72	238698250	4888	17.96	48750	49100	48450	63000	33950	48500	48833.52	17.38	-245	49666	49082	48316	47732	46966	49375	48025	108	14500	500	35890	50	1	21495906	10501	7.06	1.12	12	0.02	6915.00	43526.00	53800	20241104	-9.20	37514	20231130	30.22	53800	-9.20	20241104	39000	25.26	20240416	53800	-9.20	20241104	39000	25.26	20240416	0.90	N	192080	500	108 억	3736826	N	N	58	N	N
49	20241122	090916	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48700	200	2	0.41	10754250	221	0.81	48750	48750	48450	63000	33950	48500	48661.76	17.38	-61	49666	49082	48316	47732	46966	49375	48025	108	14500	500	35890	50	1	21495906	10469	7.04	1.12	12	0.00	6915.00	43526.00	53800	20241104	-9.48	37514	20231130	29.82	53800	-9.48	20241104	39000	24.87	20240416	53800	-9.48	20241104	39000	24.87	20240416	0.90	N	192080	500	108 억	3736826	N	N	58	N	N
50	20241121	160906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48500	700	2	1.46	1307987300	27028	114.11	48050	48900	47550	62100	33500	47800	48393.77	17.42	-5341	48600	48200	47700	47300	46800	48400	47500	108	14300	500	35370	50	1	21495906	10426	7.01	1.11	12	0.13	6915.00	43526.00	53800	20241104	-9.85	37514	20231130	29.29	53800	-9.85	20241104	39000	24.36	20240416	53800	-9.85	20241104	39000	24.36	20240416	0.90	N	192080	500	108 억	3743949	N	N	58	N	N
51	20241121	150925	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48650	850	2	1.78	1206973500	24947	105.32	48050	48900	47550	62100	33500	47800	48381.51	17.42	-4760	48600	48200	47700	47300	46800	48400	47500	108	14300	500	35370	50	1	21495906	10458	7.04	1.12	12	0.12	6915.00	43526.00	53800	20241104	-9.57	37514	20231130	29.68	53800	-9.57	20241104	39000	24.74	20240416	53800	-9.57	20241104	39000	24.74	20240416	0.90	N	192080	500	108 억	3743949	N	N	77	N	N
52	20241121	140923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48750	950	2	1.99	929557750	19259	81.31	48050	48750	47550	62100	33500	47800	48266.15	17.42	-3270	48600	48200	47700	47300	46800	48400	47500	108	14300	500	35370	50	1	21495906	10479	7.05	1.12	12	0.09	6915.00	43526.00	53800	20241104	-9.39	37514	20231130	29.95	53800	-9.39	20241104	39000	25.00	20240416	53800	-9.39	20241104	39000	25.00	20240416	0.90	N	192080	500	108 억	3743949	N	N	77	N	N
53	20241121	130916	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48450	650	2	1.36	648993900	13488	56.95	48050	48600	47550	62100	33500	47800	48116.39	17.42	-328	48600	48200	47700	47300	46800	48400	47500	108	14300	500	35370	50	1	21495906	10415	7.01	1.11	12	0.06	6915.00	43526.00	53800	20241104	-9.94	37514	20231130	29.15	53800	-9.94	20241104	39000	24.23	20240416	53800	-9.94	20241104	39000	24.23	20240416	0.90	N	192080	500	108 억	3743949	N	N	77	N	N
54	20241121	120916	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48300	500	2	1.05	410895300	8569	36.18	48050	48300	47550	62100	33500	47800	47951.37	17.42	55	48600	48200	47700	47300	46800	48400	47500	108	14300	500	35370	50	1	21495906	10383	6.98	1.11	12	0.04	6915.00	43526.00	53800	20241104	-10.22	37514	20231130	28.75	53800	-10.22	20241104	39000	23.85	20240416	53800	-10.22	20241104	39000	23.85	20240416	0.90	N	192080	500	108 억	3743949	N	N	77	N	N
55	20241121	110919	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48150	350	2	0.73	278664250	5828	24.61	48050	48150	47550	62100	33500	47800	47814.73	17.42	-474	48600	48200	47700	47300	46800	48400	47500	108	14300	500	35370	50	1	21495906	10350	6.96	1.11	12	0.03	6915.00	43526.00	53800	20241104	-10.50	37514	20231130	28.35	53800	-10.50	20241104	39000	23.46	20240416	53800	-10.50	20241104	39000	23.46	20240416	0.90	N	192080	500	108 억	3743949	N	N	77	N	N
56	20241121	100920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47850	50	2	0.10	179157750	3754	15.85	48050	48050	47550	62100	33500	47800	47724.49	17.42	-354	48600	48200	47700	47300	46800	48400	47500	108	14300	500	35370	50	1	21495906	10286	6.92	1.10	12	0.02	6915.00	43526.00	53800	20241104	-11.06	37514	20231130	27.55	53800	-11.06	20241104	39000	22.69	20240416	53800	-11.06	20241104	39000	22.69	20240416	0.90	N	192080	500	108 억	3743949	N	N	77	N	N
57	20241121	090920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48000	200	2	0.42	21115350	441	1.86	48050	48050	47700	62100	33500	47800	47880.61	17.42	-2	48600	48200	47700	47300	46800	48400	47500	108	14300	500	35370	50	1	21495906	10318	6.94	1.10	12	0.00	6915.00	43526.00	53800	20241104	-10.78	37514	20231130	27.95	53800	-10.78	20241104	39000	23.08	20240416	53800	-10.78	20241104	39000	23.08	20240416	0.90	N	192080	500	108 억	3743949	N	N	77	N	N
58	20241120	160913	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47800	250	2	0.53	1129415100	23653	154.40	47350	48100	47200	61800	33300	47550	47749.34	17.43	-1519	48083	47816	47533	47266	46983	47950	47400	108	14250	500	35180	50	1	21495906	10275	6.91	1.10	12	0.11	6915.00	43526.00	53800	20241104	-11.15	37514	20231130	27.42	53800	-11.15	20241104	39000	22.56	20240416	53800	-11.15	20241104	39000	22.56	20240416	0.90	N	192080	500	108 억	3746753	N	N	76	N	N
59	20241120	150924	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47950	400	2	0.84	1092143850	22874	149.32	47350	48100	47200	61800	33300	47550	47746.08	17.43	-1243	48083	47816	47533	47266	46983	47950	47400	108	14250	500	35180	50	1	21495906	10307	6.93	1.10	12	0.11	6915.00	43526.00	53800	20241104	-10.87	37514	20231130	27.82	53800	-10.87	20241104	39000	22.95	20240416	53800	-10.87	20241104	39000	22.95	20240416	0.90	N	192080	500	108 억	3746753	N	N	28	N	N
60	20241120	140926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47950	400	2	0.84	899087450	18853	123.07	47350	48100	47200	61800	33300	47550	47689.36	17.43	-883	48083	47816	47533	47266	46983	47950	47400	108	14250	500	35180	50	1	21495906	10307	6.93	1.10	12	0.09	6915.00	43526.00	53800	20241104	-10.87	37514	20231130	27.82	53800	-10.87	20241104	39000	22.95	20240416	53800	-10.87	20241104	39000	22.95	20240416	0.90	N	192080	500	108 억	3746753	N	N	28	N	N
61	20241120	130928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48000	450	2	0.95	777043200	16308	106.46	47350	48100	47200	61800	33300	47550	47647.98	17.43	-227	48083	47816	47533	47266	46983	47950	47400	108	14250	500	35180	50	1	21495906	10318	6.94	1.10	12	0.08	6915.00	43526.00	53800	20241104	-10.78	37514	20231130	27.95	53800	-10.78	20241104	39000	23.08	20240416	53800	-10.78	20241104	39000	23.08	20240416	0.90	N	192080	500	108 억	3746753	N	N	28	N	N
62	20241120	120926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47900	350	2	0.74	682976900	14344	93.64	47350	48100	47200	61800	33300	47550	47614.12	17.43	124	48083	47816	47533	47266	46983	47950	47400	108	14250	500	35180	50	1	21495906	10297	6.93	1.10	12	0.07	6915.00	43526.00	53800	20241104	-10.97	37514	20231130	27.69	53800	-10.97	20241104	39000	22.82	20240416	53800	-10.97	20241104	39000	22.82	20240416	0.90	N	192080	500	108 억	3746753	N	N	28	N	N
63	20241120	110928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47650	100	2	0.21	457749400	9641	62.93	47350	47800	47200	61800	33300	47550	47479.45	17.43	-766	48083	47816	47533	47266	46983	47950	47400	108	14250	500	35180	50	1	21495906	10243	6.89	1.09	12	0.04	6915.00	43526.00	53800	20241104	-11.43	37514	20231130	27.02	53800	-11.43	20241104	39000	22.18	20240416	53800	-11.43	20241104	39000	22.18	20240416	0.90	N	192080	500	108 억	3746753	N	N	28	N	N
64	20241120	100926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47600	50	2	0.11	254064150	5362	35.00	47350	47600	47200	61800	33300	47550	47382.35	17.43	123	48083	47816	47533	47266	46983	47950	47400	108	14250	500	35180	50	1	21495906	10232	6.88	1.09	12	0.02	6915.00	43526.00	53800	20241104	-11.52	37514	20231130	26.89	53800	-11.52	20241104	39000	22.05	20240416	53800	-11.52	20241104	39000	22.05	20240416	0.90	N	192080	500	108 억	3746753	N	N	28	N	N
65	20241120	090925	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47350	-200	5	-0.42	36881900	779	5.09	47350	47450	47300	61800	33300	47550	47345.19	17.43	-378	48083	47816	47533	47266	46983	47950	47400	108	14250	500	35180	50	1	21495906	10178	6.85	1.09	12	0.00	6915.00	43526.00	53800	20241104	-11.99	37514	20231130	26.22	53800	-11.99	20241104	39000	21.41	20240416	53800	-11.99	20241104	39000	21.41	20240416	0.90	N	192080	500	108 억	3746753	N	N	28	N	N
66	20241119	160835	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47550	-50	5	-0.11	725109950	15267	51.87	47350	47800	47250	61800	33350	47600	47494.65	17.44	-3891	49533	48566	47383	46416	45233	49050	46900	108	14200	500	35220	50	1	21495906	10221	6.88	1.09	12	0.07	6915.00	43526.00	53800	20241104	-11.62	37514	20231130	26.75	53800	-11.62	20241104	39000	21.92	20240416	53800	-11.62	20241104	39000	21.92	20240416	0.90	N	192080	500	108 억	3748173	N	N	28	N	N
67	20241119	150848	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47600	0	3	0.00	650451900	13698	46.54	47350	47800	47250	61800	33350	47600	47484.84	17.44	-3616	49533	48566	47383	46416	45233	49050	46900	108	14200	500	35220	50	1	21495906	10232	6.88	1.09	12	0.06	6915.00	43526.00	53800	20241104	-11.52	37514	20231130	26.89	53800	-11.52	20241104	39000	22.05	20240416	53800	-11.52	20241104	39000	22.05	20240416	0.90	N	192080	500	108 억	3748173	N	N	107	N	N
68	20241119	140848	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47550	-50	5	-0.11	568331550	11967	40.66	47350	47800	47250	61800	33350	47600	47491.20	17.44	-3306	49533	48566	47383	46416	45233	49050	46900	108	14200	500	35220	50	1	21495906	10221	6.88	1.09	12	0.06	6915.00	43526.00	53800	20241104	-11.62	37514	20231130	26.75	53800	-11.62	20241104	39000	21.92	20240416	53800	-11.62	20241104	39000	21.92	20240416	0.90	N	192080	500	108 억	3748173	N	N	107	N	N
69	20241119	130851	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47450	-150	5	-0.32	417989100	8795	29.88	47350	47800	47250	61800	33350	47600	47525.43	17.44	-3203	49533	48566	47383	46416	45233	49050	46900	108	14200	500	35220	50	1	21495906	10200	6.86	1.09	12	0.04	6915.00	43526.00	53800	20241104	-11.80	37514	20231130	26.49	53800	-11.80	20241104	39000	21.67	20240416	53800	-11.80	20241104	39000	21.67	20240416	0.90	N	192080	500	108 억	3748173	N	N	107	N	N
70	20241119	120841	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47400	-200	5	-0.42	378134600	7955	27.03	47350	47800	47250	61800	33350	47600	47533.87	17.44	-3108	49533	48566	47383	46416	45233	49050	46900	108	14200	500	35220	50	1	21495906	10189	6.85	1.09	12	0.04	6915.00	43526.00	53800	20241104	-11.90	37514	20231130	26.35	53800	-11.90	20241104	39000	21.54	20240416	53800	-11.90	20241104	39000	21.54	20240416	0.90	N	192080	500	108 억	3748173	N	N	107	N	N
71	20241119	110850	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47600	0	3	0.00	256162300	5387	18.30	47350	47800	47250	61800	33350	47600	47551.58	17.44	-2145	49533	48566	47383	46416	45233	49050	46900	108	14200	500	35220	50	1	21495906	10232	6.88	1.09	12	0.03	6915.00	43526.00	53800	20241104	-11.52	37514	20231130	26.89	53800	-11.52	20241104	39000	22.05	20240416	53800	-11.52	20241104	39000	22.05	20240416	0.90	N	192080	500	108 억	3748173	N	N	107	N	N
72	20241119	100914	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47550	-50	5	-0.11	160005500	3367	11.44	47350	47750	47250	61800	33350	47600	47520.74	17.44	-1529	49533	48566	47383	46416	45233	49050	46900	108	14200	500	35220	50	1	21495906	10221	6.88	1.09	12	0.02	6915.00	43526.00	53800	20241104	-11.62	37514	20231130	26.75	53800	-11.62	20241104	39000	21.92	20240416	53800	-11.62	20241104	39000	21.92	20240416	0.90	N	192080	500	108 억	3748173	N	N	107	N	N
73	20241119	090906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47600	0	3	0.00	40918050	863	2.93	47350	47650	47250	61800	33350	47600	47404.68	17.44	-246	49533	48566	47383	46416	45233	49050	46900	108	14200	500	35220	50	1	21495906	10232	6.88	1.09	12	0.00	6915.00	43526.00	53800	20241104	-11.52	37514	20231130	26.89	53800	-11.52	20241104	39000	22.05	20240416	53800	-11.52	20241104	39000	22.05	20240416	0.90	N	192080	500	108 억	3748173	N	N	107	N	N
74	20241118	160839	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47600	600	2	1.28	1398151750	29421	63.58	46550	48350	46200	61100	32900	47000	47521.38	17.44	-204	48100	47550	47050	46500	46000	47300	46250	108	14100	500	34780	50	1	21495906	10232	6.88	1.09	12	0.14	6915.00	43526.00	53800	20241104	-11.52	37514	20231130	26.89	53800	-11.52	20241104	39000	22.05	20240416	53800	-11.52	20241104	39000	22.05	20240416	0.89	N	192080	500	108 억	3749219	N	N	105	N	N
75	20241118	150850	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47200	200	2	0.43	1275515400	26836	58.00	46550	48350	46200	61100	32900	47000	47530.01	17.44	-377	48100	47550	47050	46500	46000	47300	46250	108	14100	500	34780	50	1	21495906	10146	6.83	1.08	12	0.12	6915.00	43526.00	53800	20241104	-12.27	37514	20231130	25.82	53800	-12.27	20241104	39000	21.03	20240416	53800	-12.27	20241104	39000	21.03	20240416	0.89	N	192080	500	108 억	3749219	N	N	99	N	N
76	20241118	140852	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47300	300	2	0.64	1160819150	24411	52.76	46550	48350	46200	61100	32900	47000	47553.12	17.44	-4	48100	47550	47050	46500	46000	47300	46250	108	14100	500	34780	50	1	21495906	10168	6.84	1.09	12	0.11	6915.00	43526.00	53800	20241104	-12.08	37514	20231130	26.09	53800	-12.08	20241104	39000	21.28	20240416	53800	-12.08	20241104	39000	21.28	20240416	0.89	N	192080	500	108 억	3749219	N	N	99	N	N
77	20241118	130848	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47300	300	2	0.64	1062020200	22319	48.24	46550	48350	46200	61100	32900	47000	47583.68	17.44	160	48100	47550	47050	46500	46000	47300	46250	108	14100	500	34780	50	1	21495906	10168	6.84	1.09	12	0.10	6915.00	43526.00	53800	20241104	-12.08	37514	20231130	26.09	53800	-12.08	20241104	39000	21.28	20240416	53800	-12.08	20241104	39000	21.28	20240416	0.89	N	192080	500	108 억	3749219	N	N	99	N	N
78	20241118	120851	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47200	200	2	0.43	900073750	18886	40.82	46550	48350	46200	61100	32900	47000	47658.25	17.44	693	48100	47550	47050	46500	46000	47300	46250	108	14100	500	34780	50	1	21495906	10146	6.83	1.08	12	0.09	6915.00	43526.00	53800	20241104	-12.27	37514	20231130	25.82	53800	-12.27	20241104	39000	21.03	20240416	53800	-12.27	20241104	39000	21.03	20240416	0.89	N	192080	500	108 억	3749219	N	N	99	N	N
79	20241118	110850	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47550	550	2	1.17	733440450	15368	33.21	46550	48350	46200	61100	32900	47000	47725.17	17.44	1167	48100	47550	47050	46500	46000	47300	46250	108	14100	500	34780	50	1	21495906	10221	6.88	1.09	12	0.07	6915.00	43526.00	53800	20241104	-11.62	37514	20231130	26.75	53800	-11.62	20241104	39000	21.92	20240416	53800	-11.62	20241104	39000	21.92	20240416	0.89	N	192080	500	108 억	3749219	N	N	99	N	N
80	20241118	100840	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48100	1100	2	2.34	504822800	10577	22.86	46550	48350	46200	61100	32900	47000	47728.35	17.44	2264	48100	47550	47050	46500	46000	47300	46250	108	14100	500	34780	50	1	21495906	10340	6.96	1.11	12	0.05	6915.00	43526.00	53800	20241104	-10.59	37514	20231130	28.22	53800	-10.59	20241104	39000	23.33	20240416	53800	-10.59	20241104	39000	23.33	20240416	0.89	N	192080	500	108 억	3749219	N	N	99	N	N
81	20241118	090839	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47200	200	2	0.43	90212600	1930	4.17	46550	47350	46200	61100	32900	47000	46742.28	17.44	354	48100	47550	47050	46500	46000	47300	46250	108	14100	500	34780	50	1	21495906	10146	6.83	1.08	12	0.01	6915.00	43526.00	53800	20241104	-12.27	37514	20231130	25.82	53800	-12.27	20241104	39000	21.03	20240416	53800	-12.27	20241104	39000	21.03	20240416	0.89	N	192080	500	108 억	3749219	N	N	99	N	N
82	20241115	160910	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47000	-300	5	-0.63	2170822900	46157	61.67	47300	47600	46550	61400	33150	47300	47031.27	17.50	-15899	49766	48532	47716	46482	45666	48125	46075	108	14100	500	35000	50	1	21495906	10103	6.80	1.08	12	0.21	6915.00	43526.00	53800	20241104	-12.64	36837	20231108	27.59	53800	-12.64	20241104	39000	20.51	20240416	53800	-12.64	20241104	39000	20.51	20240416	0.92	N	192080	500	108 억	3761802	N	N	99	N	N
83	20241115	150935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47500	200	2	0.42	1995033400	42440	56.71	47300	47600	46550	61400	33150	47300	47008.31	17.50	-15744	49766	48532	47716	46482	45666	48125	46075	108	14100	500	35000	50	1	21495906	10211	6.87	1.09	12	0.20	6915.00	43526.00	53800	20241104	-11.71	36837	20231108	28.95	53800	-11.71	20241104	39000	21.79	20240416	53800	-11.71	20241104	39000	21.79	20240416	0.92	N	192080	500	108 억	3761802	N	N	44	N	N
84	20241115	140926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47150	-150	5	-0.32	1376793350	29367	39.24	47300	47600	46550	61400	33150	47300	46882.29	17.50	-9861	49766	48532	47716	46482	45666	48125	46075	108	14100	500	35000	50	1	21495906	10135	6.82	1.08	12	0.14	6915.00	43526.00	53800	20241104	-12.36	36837	20231108	28.00	53800	-12.36	20241104	39000	20.90	20240416	53800	-12.36	20241104	39000	20.90	20240416	0.92	N	192080	500	108 억	3761802	N	N	44	N	N
85	20241115	130927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46700	-600	5	-1.27	1142357400	24356	32.54	47300	47600	46650	61400	33150	47300	46902.46	17.50	-8739	49766	48532	47716	46482	45666	48125	46075	108	14100	500	35000	50	1	21495906	10039	6.75	1.07	12	0.11	6915.00	43526.00	53800	20241104	-13.20	36837	20231108	26.77	53800	-13.20	20241104	39000	19.74	20240416	53800	-13.20	20241104	39000	19.74	20240416	0.92	N	192080	500	108 억	3761802	N	N	44	N	N
86	20241115	120930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46800	-500	5	-1.06	1026583950	21882	29.24	47300	47600	46650	61400	33150	47300	46914.49	17.50	-7920	49766	48532	47716	46482	45666	48125	46075	108	14100	500	35000	50	1	21495906	10060	6.77	1.08	12	0.10	6915.00	43526.00	53800	20241104	-13.01	36837	20231108	27.05	53800	-13.01	20241104	39000	20.00	20240416	53800	-13.01	20241104	39000	20.00	20240416	0.92	N	192080	500	108 억	3761802	N	N	44	N	N
87	20241115	110906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46700	-600	5	-1.27	827740000	17634	23.56	47300	47600	46650	61400	33150	47300	46939.94	17.50	-6244	49766	48532	47716	46482	45666	48125	46075	108	14100	500	35000	50	1	21495906	10039	6.75	1.07	12	0.08	6915.00	43526.00	53800	20241104	-13.20	36837	20231108	26.77	53800	-13.20	20241104	39000	19.74	20240416	53800	-13.20	20241104	39000	19.74	20240416	0.92	N	192080	500	108 억	3761802	N	N	44	N	N
88	20241115	100906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46900	-400	5	-0.85	529642500	11264	15.05	47300	47600	46650	61400	33150	47300	47020.74	17.50	-3782	49766	48532	47716	46482	45666	48125	46075	108	14100	500	35000	50	1	21495906	10082	6.78	1.08	12	0.05	6915.00	43526.00	53800	20241104	-12.83	36837	20231108	27.32	53800	-12.83	20241104	39000	20.26	20240416	53800	-12.83	20241104	39000	20.26	20240416	0.92	N	192080	500	108 억	3761802	N	N	44	N	N
89	20241115	090828	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47150	-150	5	-0.32	34943500	740	0.99	47300	47600	47100	61400	33150	47300	47220.62	17.50	-158	49766	48532	47716	46482	45666	48125	46075	108	14100	500	35000	50	1	21495906	10135	6.82	1.08	12	0.00	6915.00	43526.00	53800	20241104	-12.36	36837	20231108	28.00	53800	-12.36	20241104	39000	20.90	20240416	53800	-12.36	20241104	39000	20.90	20240416	0.92	N	192080	500	108 억	3761802	N	N	44	N	N
90	20241114	160859	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47500	-1050	5	-2.16	2490509750	52397	65.23	48950	48950	46900	63100	34000	48550	47531.51	17.55	-12933	50783	49666	48083	46966	45383	50225	47525	108	14550	500	35920	50	1	21495906	10211	6.87	1.09	12	0.24	6915.00	43526.00	53800	20241104	-11.71	36668	20231107	29.54	53800	-11.71	20241104	39000	21.79	20240416	53800	-11.71	20241104	39000	21.79	20240416	0.89	N	192080	500	108 억	3771592	N	N	393	N	N
91	20241114	150906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47350	-1200	5	-2.47	1921490750	40428	50.33	48950	48950	46900	63100	34000	48550	47528.69	17.55	-11897	50783	49666	48083	46966	45383	50225	47525	108	14550	500	35920	50	1	21495906	10178	6.85	1.09	12	0.19	6915.00	43526.00	53800	20241104	-11.99	36668	20231107	29.13	53800	-11.99	20241104	39000	21.41	20240416	53800	-11.99	20241104	39000	21.41	20240416	0.89	N	192080	500	108 억	3771592	N	N	393	N	N
92	20241114	140858	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47600	-950	5	-1.96	1627314500	34220	42.60	48950	48950	46900	63100	34000	48550	47554.46	17.55	-9117	50783	49666	48083	46966	45383	50225	47525	108	14550	500	35920	50	1	21495906	10232	6.88	1.09	12	0.16	6915.00	43526.00	53800	20241104	-11.52	36668	20231107	29.81	53800	-11.52	20241104	39000	22.05	20240416	53800	-11.52	20241104	39000	22.05	20240416	0.89	N	192080	500	108 억	3771592	N	N	393	N	N
93	20241114	130859	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47700	-850	5	-1.75	1370927600	28827	35.89	48950	48950	46900	63100	34000	48550	47557.03	17.55	-7653	50783	49666	48083	46966	45383	50225	47525	108	14550	500	35920	50	1	21495906	10254	6.90	1.10	12	0.13	6915.00	43526.00	53800	20241104	-11.34	36668	20231107	30.09	53800	-11.34	20241104	39000	22.31	20240416	53800	-11.34	20241104	39000	22.31	20240416	0.89	N	192080	500	108 억	3771592	N	N	393	N	N
94	20241114	120858	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47700	-850	5	-1.75	1018383600	21406	26.65	48950	48950	46900	63100	34000	48550	47574.63	17.55	-5345	50783	49666	48083	46966	45383	50225	47525	108	14550	500	35920	50	1	21495906	10254	6.90	1.10	12	0.10	6915.00	43526.00	53800	20241104	-11.34	36668	20231107	30.09	53800	-11.34	20241104	39000	22.31	20240416	53800	-11.34	20241104	39000	22.31	20240416	0.89	N	192080	500	108 억	3771592	N	N	393	N	N
95	20241114	110856	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47450	-1100	5	-2.27	586861600	12274	15.28	48950	48950	47400	63100	34000	48550	47813.33	17.55	-3392	50783	49666	48083	46966	45383	50225	47525	108	14550	500	35920	50	1	21495906	10200	6.86	1.09	12	0.06	6915.00	43526.00	53800	20241104	-11.80	36668	20231107	29.40	53800	-11.80	20241104	39000	21.67	20240416	53800	-11.80	20241104	39000	21.67	20240416	0.89	N	192080	500	108 억	3771592	N	N	393	N	N
96	20241114	100917	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48000	-550	5	-1.13	90913900	1886	2.35	48950	48950	47750	63100	34000	48550	48204.43	17.55	-612	50783	49666	48083	46966	45383	50225	47525	108	14550	500	35920	50	1	21495906	10318	6.94	1.10	12	0.01	6915.00	43526.00	53800	20241104	-10.78	36668	20231107	30.90	53800	-10.78	20241104	39000	23.08	20240416	53800	-10.78	20241104	39000	23.08	20240416	0.89	N	192080	500	108 억	3771592	N	N	393	N	N
97	20241114	090852	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48550	0	3	0.00	0	0	0.00	0	0	0	63100	34000	48550	0.00	17.55	0	50783	49666	48083	46966	45383	50225	47525	108	14550	500	35920	50	1	21495906	10436	7.02	1.12	12	0.00	6915.00	43526.00	53800	20241104	-9.76	36668	20231107	32.40	53800	-9.76	20241104	39000	24.49	20240416	53800	-9.76	20241104	39000	24.49	20240416	0.89	N	192080	500	108 억	3771592	N	N	393	N	N
98	20241112	160827	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47150	-2950	5	-5.89	8647076050	182205	455.76	49500	49550	45800	65100	35100	50100	47457.83	17.80	-46699	51366	50732	50366	49732	49366	51050	50050	108	15000	500	37070	50	1	21495906	10135	6.82	1.08	12	0.85	6915.00	43526.00	53800	20241104	-12.36	36668	20231107	28.59	53800	-12.36	20241104	39000	20.90	20240416	53800	-12.36	20241104	39000	20.90	20240416	0.85	N	192080	500	108 억	3825381	N	N	842	N	N
99	20241112	150835	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47000	-3100	5	-6.19	8237076500	173512	434.02	49500	49550	45800	65100	35100	50100	47472.34	17.80	-44432	51366	50732	50366	49732	49366	51050	50050	108	15000	500	37070	50	1	21495906	10103	6.80	1.08	12	0.81	6915.00	43526.00	53800	20241104	-12.64	36668	20231107	28.18	53800	-12.64	20241104	39000	20.51	20240416	53800	-12.64	20241104	39000	20.51	20240416	0.85	N	192080	500	108 억	3825381	N	N	20	N	N
100	20241112	140839	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46900	-3200	5	-6.39	7566715750	159242	398.32	49500	49550	45800	65100	35100	50100	47516.74	17.80	-40863	51366	50732	50366	49732	49366	51050	50050	108	15000	500	37070	50	1	21495906	10082	6.78	1.08	12	0.74	6915.00	43526.00	53800	20241104	-12.83	36668	20231107	27.90	53800	-12.83	20241104	39000	20.26	20240416	53800	-12.83	20241104	39000	20.26	20240416	0.85	N	192080	500	108 억	3825381	N	N	20	N	N
101	20241112	130837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	46100	-4000	5	-7.98	6426674800	134691	336.91	49500	49550	46050	65100	35100	50100	47713.84	17.80	-40715	51366	50732	50366	49732	49366	51050	50050	108	15000	500	37070	50	1	21495906	9910	6.67	1.06	12	0.63	6915.00	43526.00	53800	20241104	-14.31	36668	20231107	25.72	53800	-14.31	20241104	39000	18.21	20240416	53800	-14.31	20241104	39000	18.21	20240416	0.85	N	192080	500	108 억	3825381	N	N	20	N	N
102	20241112	120836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47300	-2800	5	-5.59	4891693650	101833	254.72	49500	49550	47100	65100	35100	50100	48036.00	17.80	-27674	51366	50732	50366	49732	49366	51050	50050	108	15000	500	37070	50	1	21495906	10168	6.84	1.09	12	0.47	6915.00	43526.00	53800	20241104	-12.08	36668	20231107	29.00	53800	-12.08	20241104	39000	21.28	20240416	53800	-12.08	20241104	39000	21.28	20240416	0.85	N	192080	500	108 억	3825381	N	N	20	N	N
103	20241112	110835	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	47850	-2250	5	-4.49	3988549100	82817	207.16	49500	49550	47100	65100	35100	50100	48160.50	17.80	-20369	51366	50732	50366	49732	49366	51050	50050	108	15000	500	37070	50	1	21495906	10286	6.92	1.10	12	0.39	6915.00	43526.00	53800	20241104	-11.06	36668	20231107	30.50	53800	-11.06	20241104	39000	22.69	20240416	53800	-11.06	20241104	39000	22.69	20240416	0.85	N	192080	500	108 억	3825381	N	N	20	N	N
104	20241112	100832	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48100	-2000	5	-3.99	3269985350	67922	169.90	49500	49550	47100	65100	35100	50100	48142.64	17.80	-18499	51366	50732	50366	49732	49366	51050	50050	108	15000	500	37070	50	1	21495906	10340	6.96	1.11	12	0.32	6915.00	43526.00	53800	20241104	-10.59	36668	20231107	31.18	53800	-10.59	20241104	39000	23.33	20240416	53800	-10.59	20241104	39000	23.33	20240416	0.85	N	192080	500	108 억	3825381	N	N	20	N	N
105	20241112	090832	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	48150	-1950	5	-3.89	1557615650	32142	80.40	49500	49550	47700	65100	35100	50100	48459.37	17.80	-11740	51366	50732	50366	49732	49366	51050	50050	108	15000	500	37070	50	1	21495906	10350	6.96	1.11	12	0.15	6915.00	43526.00	53800	20241104	-10.50	36668	20231107	31.31	53800	-10.50	20241104	39000	23.46	20240416	53800	-10.50	20241104	39000	23.46	20240416	0.85	N	192080	500	108 억	3825381	N	N	20	N	N
106	20241111	160826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	-600	5	-1.18	2006973000	39795	79.03	50000	51000	50000	65900	35500	50700	50433.44	17.75	6712	52033	51366	50733	50066	49433	51050	49750	108	15200	500	37510	100	1	21495906	10769	7.25	1.15	12	0.19	6915.00	43526.00	53800	20241104	-6.88	36668	20231107	36.63	53800	-6.88	20241104	39000	28.46	20240416	53800	-6.88	20241104	39000	28.46	20240416	0.82	N	192080	500	108 억	3814887	N	N	17	N	N
107	20241111	150849	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	-300	5	-0.59	1806152100	35790	71.08	50000	51000	50000	65900	35500	50700	50465.27	17.75	5631	52033	51366	50733	50066	49433	51050	49750	108	15200	500	37510	100	1	21495906	10834	7.29	1.16	12	0.17	6915.00	43526.00	53800	20241104	-6.32	36668	20231107	37.45	53800	-6.32	20241104	39000	29.23	20240416	53800	-6.32	20241104	39000	29.23	20240416	0.82	N	192080	500	108 억	3814887	N	N	44	N	N
108	20241111	140838	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50300	-400	5	-0.79	1413582100	27971	55.55	50000	51000	50000	65900	35500	50700	50537.42	17.75	5192	52033	51366	50733	50066	49433	51050	49750	108	15200	500	37510	100	1	21495906	10812	7.27	1.16	12	0.13	6915.00	43526.00	53800	20241104	-6.51	36668	20231107	37.18	53800	-6.51	20241104	39000	28.97	20240416	53800	-6.51	20241104	39000	28.97	20240416	0.82	N	192080	500	108 억	3814887	N	N	44	N	N
109	20241111	130836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50500	-200	5	-0.39	1195893600	23651	46.97	50000	51000	50000	65900	35500	50700	50564.19	17.75	4804	52033	51366	50733	50066	49433	51050	49750	108	15200	500	37510	100	1	21495906	10855	7.30	1.16	12	0.11	6915.00	43526.00	53800	20241104	-6.13	36668	20231107	37.72	53800	-6.13	20241104	39000	29.49	20240416	53800	-6.13	20241104	39000	29.49	20240416	0.82	N	192080	500	108 억	3814887	N	N	44	N	N
110	20241111	120833	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	0	3	0.00	960474700	19002	37.74	50000	51000	50000	65900	35500	50700	50545.98	17.75	6190	52033	51366	50733	50066	49433	51050	49750	108	15200	500	37510	100	1	21495906	10898	7.33	1.16	12	0.09	6915.00	43526.00	53800	20241104	-5.76	36668	20231107	38.27	53800	-5.76	20241104	39000	30.00	20240416	53800	-5.76	20241104	39000	30.00	20240416	0.82	N	192080	500	108 억	3814887	N	N	44	N	N
111	20241111	110830	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	-300	5	-0.59	758689900	15016	29.82	50000	51000	50000	65900	35500	50700	50525.43	17.75	5451	52033	51366	50733	50066	49433	51050	49750	108	15200	500	37510	100	1	21495906	10834	7.29	1.16	12	0.07	6915.00	43526.00	53800	20241104	-6.32	36668	20231107	37.45	53800	-6.32	20241104	39000	29.23	20240416	53800	-6.32	20241104	39000	29.23	20240416	0.82	N	192080	500	108 억	3814887	N	N	44	N	N
112	20241111	100826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	0	3	0.00	580360800	11486	22.81	50000	51000	50000	65900	35500	50700	50527.67	17.75	5044	52033	51366	50733	50066	49433	51050	49750	108	15200	500	37510	100	1	21495906	10898	7.33	1.16	12	0.05	6915.00	43526.00	53800	20241104	-5.76	36668	20231107	38.27	53800	-5.76	20241104	39000	30.00	20240416	53800	-5.76	20241104	39000	30.00	20240416	0.82	N	192080	500	108 억	3814887	N	N	44	N	N
113	20241111	090823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50900	200	2	0.39	194440400	3864	7.67	50000	51000	50000	65900	35500	50700	50321.01	17.75	1794	52033	51366	50733	50066	49433	51050	49750	108	15200	500	37510	100	1	21495906	10941	7.36	1.17	12	0.02	6915.00	43526.00	53800	20241104	-5.39	36668	20231107	38.81	53800	-5.39	20241104	39000	30.51	20240416	53800	-5.39	20241104	39000	30.51	20240416	0.82	N	192080	500	108 억	3814887	N	N	44	N	N
114	20241108	160818	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	-400	5	-0.78	2533504900	50194	113.61	51400	51400	50100	66400	35800	51100	50474.08	17.76	292	52966	52032	51466	50532	49966	51750	50250	108	15300	500	37810	100	1	21495906	10898	7.33	1.16	12	0.23	6915.00	43526.00	53800	20241104	-5.76	35059	20231101	44.61	53800	-5.76	20241104	39000	30.00	20240416	53800	-5.76	20241104	39000	30.00	20240416	0.83	N	192080	500	108 억	3816639	N	N	43	N	N
115	20241108	150826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50500	-600	5	-1.17	2333787300	46251	104.69	51400	51400	50100	66400	35800	51100	50458.98	17.76	-649	52966	52032	51466	50532	49966	51750	50250	108	15300	500	37810	100	1	21495906	10855	7.30	1.16	12	0.22	6915.00	43526.00	53800	20241104	-6.13	35059	20231101	44.04	53800	-6.13	20241104	39000	29.49	20240416	53800	-6.13	20241104	39000	29.49	20240416	0.83	N	192080	500	108 억	3816639	N	N	6	N	N
116	20241108	140825	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	-700	5	-1.37	2166285600	42929	97.17	51400	51400	50100	66400	35800	51100	50461.85	17.76	-1784	52966	52032	51466	50532	49966	51750	50250	108	15300	500	37810	100	1	21495906	10834	7.29	1.16	12	0.20	6915.00	43526.00	53800	20241104	-6.32	35059	20231101	43.76	53800	-6.32	20241104	39000	29.23	20240416	53800	-6.32	20241104	39000	29.23	20240416	0.83	N	192080	500	108 억	3816639	N	N	6	N	N
117	20241108	130827	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	-900	5	-1.76	1809428100	35828	81.09	51400	51400	50100	66400	35800	51100	50502.95	17.76	-2876	52966	52032	51466	50532	49966	51750	50250	108	15300	500	37810	100	1	21495906	10791	7.26	1.15	12	0.17	6915.00	43526.00	53800	20241104	-6.69	35059	20231101	43.19	53800	-6.69	20241104	39000	28.72	20240416	53800	-6.69	20241104	39000	28.72	20240416	0.83	N	192080	500	108 억	3816639	N	N	6	N	N
118	20241108	120826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	-900	5	-1.76	1606945200	31796	71.97	51400	51400	50100	66400	35800	51100	50538.98	17.76	-2932	52966	52032	51466	50532	49966	51750	50250	108	15300	500	37810	100	1	21495906	10791	7.26	1.15	12	0.15	6915.00	43526.00	53800	20241104	-6.69	35059	20231101	43.19	53800	-6.69	20241104	39000	28.72	20240416	53800	-6.69	20241104	39000	28.72	20240416	0.83	N	192080	500	108 억	3816639	N	N	6	N	N
119	20241108	110825	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	-400	5	-0.78	1205739200	23822	53.92	51400	51400	50300	66400	35800	51100	50614.24	17.76	-917	52966	52032	51466	50532	49966	51750	50250	108	15300	500	37810	100	1	21495906	10898	7.33	1.16	12	0.11	6915.00	43526.00	53800	20241104	-5.76	35059	20231101	44.61	53800	-5.76	20241104	39000	30.00	20240416	53800	-5.76	20241104	39000	30.00	20240416	0.83	N	192080	500	108 억	3816639	N	N	6	N	N
120	20241108	100835	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	-400	5	-0.78	877593300	17328	39.22	51400	51400	50300	66400	35800	51100	50645.60	17.76	-1352	52966	52032	51466	50532	49966	51750	50250	108	15300	500	37810	100	1	21495906	10898	7.33	1.16	12	0.08	6915.00	43526.00	53800	20241104	-5.76	35059	20231101	44.61	53800	-5.76	20241104	39000	30.00	20240416	53800	-5.76	20241104	39000	30.00	20240416	0.83	N	192080	500	108 억	3816639	N	N	6	N	N
121	20241108	090819	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	-300	5	-0.59	86992200	1709	3.87	51400	51400	50600	66400	35800	51100	50900.77	17.76	-154	52966	52032	51466	50532	49966	51750	50250	108	15300	500	37810	100	1	21495906	10920	7.35	1.17	12	0.01	6915.00	43526.00	53800	20241104	-5.58	35059	20231101	44.90	53800	-5.58	20241104	39000	30.26	20240416	53800	-5.58	20241104	39000	30.26	20240416	0.83	N	192080	500	108 억	3816639	N	N	6	N	N
122	20241107	160819	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51100	-1600	5	-3.04	2271490800	44156	89.61	52300	52400	50900	68500	36900	52700	51432.41	17.83	-14938	53500	53100	52300	51900	51100	53300	52100	108	15800	500	38990	100	1	21495906	10984	7.39	1.17	12	0.21	6915.00	43526.00	53800	20241104	-5.02	33958	20231031	50.48	53800	-5.02	20241104	39000	31.03	20240416	53800	-5.02	20241104	39000	31.03	20240416	0.81	N	192080	500	108 억	3832296	N	N	6	N	N
123	20241107	150823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51400	-1300	5	-2.47	1974207300	38337	77.81	52300	52400	51000	68500	36900	52700	51484.75	17.83	-16419	53500	53100	52300	51900	51100	53300	52100	108	15800	500	38990	100	1	21495906	11049	7.43	1.18	12	0.18	6915.00	43526.00	53800	20241104	-4.46	33958	20231031	51.36	53800	-4.46	20241104	39000	31.79	20240416	53800	-4.46	20241104	39000	31.79	20240416	0.81	N	192080	500	108 억	3832296	N	N	18787	N	N
124	20241107	140825	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51300	-1400	5	-2.66	1621684700	31468	63.86	52300	52400	51000	68500	36900	52700	51520.96	17.83	-14607	53500	53100	52300	51900	51100	53300	52100	108	15800	500	38990	100	1	21495906	11027	7.42	1.18	12	0.15	6915.00	43526.00	53800	20241104	-4.65	33958	20231031	51.07	53800	-4.65	20241104	39000	31.54	20240416	53800	-4.65	20241104	39000	31.54	20240416	0.81	N	192080	500	108 억	3832296	N	N	18787	N	N
125	20241107	130827	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51300	-1400	5	-2.66	1339244800	25950	52.67	52300	52400	51100	68500	36900	52700	51593.35	17.83	-11141	53500	53100	52300	51900	51100	53300	52100	108	15800	500	38990	100	1	21495906	11027	7.42	1.18	12	0.12	6915.00	43526.00	53800	20241104	-4.65	33958	20231031	51.07	53800	-4.65	20241104	39000	31.54	20240416	53800	-4.65	20241104	39000	31.54	20240416	0.81	N	192080	500	108 억	3832296	N	N	18787	N	N
126	20241107	120823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51300	-1400	5	-2.66	1225603900	23739	48.18	52300	52400	51100	68500	36900	52700	51611.83	17.83	-9848	53500	53100	52300	51900	51100	53300	52100	108	15800	500	38990	100	1	21495906	11027	7.42	1.18	12	0.11	6915.00	43526.00	53800	20241104	-4.65	33958	20231031	51.07	53800	-4.65	20241104	39000	31.54	20240416	53800	-4.65	20241104	39000	31.54	20240416	0.81	N	192080	500	108 억	3832296	N	N	18787	N	N
127	20241107	110820	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51300	-1400	5	-2.66	1087490700	21044	42.71	52300	52400	51100	68500	36900	52700	51659.24	17.83	-8967	53500	53100	52300	51900	51100	53300	52100	108	15800	500	38990	100	1	21495906	11027	7.42	1.18	12	0.10	6915.00	43526.00	53800	20241104	-4.65	33958	20231031	51.07	53800	-4.65	20241104	39000	31.54	20240416	53800	-4.65	20241104	39000	31.54	20240416	0.81	N	192080	500	108 억	3832296	N	N	18787	N	N
128	20241107	100821	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51400	-1300	5	-2.47	908913100	17559	35.64	52300	52400	51100	68500	36900	52700	51743.83	17.83	-7913	53500	53100	52300	51900	51100	53300	52100	108	15800	500	38990	100	1	21495906	11049	7.43	1.18	12	0.08	6915.00	43526.00	53800	20241104	-4.46	33958	20231031	51.36	53800	-4.46	20241104	39000	31.79	20240416	53800	-4.46	20241104	39000	31.79	20240416	0.81	N	192080	500	108 억	3832296	N	N	18787	N	N
129	20241107	090820	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52100	-600	5	-1.14	210232200	4027	8.17	52300	52400	51900	68500	36900	52700	52157.28	17.83	-2716	53500	53100	52300	51900	51100	53300	52100	108	15800	500	38990	100	1	21495906	11199	7.53	1.20	12	0.02	6915.00	43526.00	53800	20241104	-3.16	33958	20231031	53.42	53800	-3.16	20241104	39000	33.59	20240416	53800	-3.16	20241104	39000	33.59	20240416	0.81	N	192080	500	108 억	3832296	N	N	18787	N	N
130	20241106	160827	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	1100	2	2.13	2560575300	49202	123.11	51900	52700	51500	67000	36200	51600	52035.26	17.76	20682	53933	52766	52033	50866	50133	52400	50500	108	15400	500	38180	100	1	21495906	11328	7.62	1.21	12	0.23	6915.00	43526.00	53800	20241104	-2.04	33831	20231030	55.77	53800	-2.04	20241104	39000	35.13	20240416	53800	-2.04	20241104	39000	35.13	20240416	0.76	N	192080	500	108 억	3817119	N	N	18787	N	N
131	20241106	150853	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52500	900	2	1.74	2353612600	45267	113.26	51900	52700	51500	67000	36200	51600	51994.00	17.76	19121	53933	52766	52033	50866	50133	52400	50500	108	15400	500	38180	100	1	21495906	11285	7.59	1.21	12	0.21	6915.00	43526.00	53800	20241104	-2.42	33831	20231030	55.18	53800	-2.42	20241104	39000	34.62	20240416	53800	-2.42	20241104	39000	34.62	20240416	0.76	N	192080	500	108 억	3817119	N	N	381	N	N
132	20241106	140845	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	400	2	0.78	1857997900	35763	89.48	51900	52700	51500	67000	36200	51600	51953.08	17.76	15377	53933	52766	52033	50866	50133	52400	50500	108	15400	500	38180	100	1	21495906	11178	7.52	1.19	12	0.17	6915.00	43526.00	53800	20241104	-3.35	33831	20231030	53.71	53800	-3.35	20241104	39000	33.33	20240416	53800	-3.35	20241104	39000	33.33	20240416	0.76	N	192080	500	108 억	3817119	N	N	381	N	N
133	20241106	130855	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	0	3	0.00	1248363000	24000	60.05	51900	52700	51500	67000	36200	51600	52015.12	17.76	7216	53933	52766	52033	50866	50133	52400	50500	108	15400	500	38180	100	1	21495906	11092	7.46	1.19	12	0.11	6915.00	43526.00	53800	20241104	-4.09	33831	20231030	52.52	53800	-4.09	20241104	39000	32.31	20240416	53800	-4.09	20241104	39000	32.31	20240416	0.76	N	192080	500	108 억	3817119	N	N	381	N	N
134	20241106	120826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51900	300	2	0.58	901492300	17277	43.23	51900	52700	51600	67000	36200	51600	52178.75	17.76	3436	53933	52766	52033	50866	50133	52400	50500	108	15400	500	38180	100	1	21495906	11156	7.51	1.19	12	0.08	6915.00	43526.00	53800	20241104	-3.53	33831	20231030	53.41	53800	-3.53	20241104	39000	33.08	20240416	53800	-3.53	20241104	39000	33.08	20240416	0.76	N	192080	500	108 억	3817119	N	N	381	N	N
135	20241106	110829	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52400	800	2	1.55	631291800	12086	30.24	51900	52700	51600	67000	36200	51600	52233.31	17.76	1725	53933	52766	52033	50866	50133	52400	50500	108	15400	500	38180	100	1	21495906	11264	7.58	1.20	12	0.06	6915.00	43526.00	53800	20241104	-2.60	33831	20231030	54.89	53800	-2.60	20241104	39000	34.36	20240416	53800	-2.60	20241104	39000	34.36	20240416	0.76	N	192080	500	108 억	3817119	N	N	381	N	N
136	20241106	100836	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52200	600	2	1.16	428928900	8228	20.59	51900	52600	51600	67000	36200	51600	52130.40	17.76	1689	53933	52766	52033	50866	50133	52400	50500	108	15400	500	38180	100	1	21495906	11221	7.55	1.20	12	0.04	6915.00	43526.00	53800	20241104	-2.97	33831	20231030	54.30	53800	-2.97	20241104	39000	33.85	20240416	53800	-2.97	20241104	39000	33.85	20240416	0.76	N	192080	500	108 억	3817119	N	N	381	N	N
137	20241106	090828	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51700	100	2	0.19	43343000	837	2.09	51900	51900	51600	67000	36200	51600	51783.75	17.76	-301	53933	52766	52033	50866	50133	52400	50500	108	15400	500	38180	100	1	21495906	11113	7.48	1.19	12	0.00	6915.00	43526.00	53800	20241104	-3.90	33831	20231030	52.82	53800	-3.90	20241104	39000	32.56	20240416	53800	-3.90	20241104	39000	32.56	20240416	0.76	N	192080	500	108 억	3817119	N	N	381	N	N
138	20241105	160804	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	-1200	5	-2.27	2077252100	39877	84.21	52900	53200	51300	68600	37000	52800	52091.49	17.76	-616	54333	53566	53033	52266	51733	53300	52000	108	15800	500	39070	100	1	21495906	11092	7.46	1.19	12	0.19	6915.00	43526.00	53800	20241104	-4.09	33831	20231030	52.52	53800	-4.09	20241104	39000	32.31	20240416	53800	-4.09	20241104	39000	32.31	20240416	0.78	N	192080	500	108 억	3816991	N	N	381	N	N
139	20241105	150822	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	-1200	5	-2.27	1934229100	37105	78.35	52900	53200	51300	68600	37000	52800	52128.35	17.76	-799	54333	53566	53033	52266	51733	53300	52000	108	15800	500	39070	100	1	21495906	11092	7.46	1.19	12	0.17	6915.00	43526.00	53800	20241104	-4.09	33831	20231030	52.52	53800	-4.09	20241104	39000	32.31	20240416	53800	-4.09	20241104	39000	32.31	20240416	0.78	N	192080	500	108 억	3816991	N	N	12629	N	N
140	20241105	140817	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51400	-1400	5	-2.65	1642024500	31435	66.38	52900	53200	51300	68600	37000	52800	52235.37	17.76	-1239	54333	53566	53033	52266	51733	53300	52000	108	15800	500	39070	100	1	21495906	11049	7.43	1.18	12	0.15	6915.00	43526.00	53800	20241104	-4.46	33831	20231030	51.93	53800	-4.46	20241104	39000	31.79	20240416	53800	-4.46	20241104	39000	31.79	20240416	0.78	N	192080	500	108 억	3816991	N	N	12629	N	N
141	20241105	130822	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51700	-1100	5	-2.08	1270523900	24233	51.17	52900	53200	51600	68600	37000	52800	52429.34	17.76	-1102	54333	53566	53033	52266	51733	53300	52000	108	15800	500	39070	100	1	21495906	11113	7.48	1.19	12	0.11	6915.00	43526.00	53800	20241104	-3.90	33831	20231030	52.82	53800	-3.90	20241104	39000	32.56	20240416	53800	-3.90	20241104	39000	32.56	20240416	0.78	N	192080	500	108 억	3816991	N	N	12629	N	N
142	20241105	120815	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52400	-400	5	-0.76	810774800	15384	32.49	52900	53200	52300	68600	37000	52800	52702.41	17.76	-1389	54333	53566	53033	52266	51733	53300	52000	108	15800	500	39070	100	1	21495906	11264	7.58	1.20	12	0.07	6915.00	43526.00	53800	20241104	-2.60	33831	20231030	54.89	53800	-2.60	20241104	39000	34.36	20240416	53800	-2.60	20241104	39000	34.36	20240416	0.78	N	192080	500	108 억	3816991	N	N	12629	N	N
143	20241105	110804	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52500	-300	5	-0.57	643397100	12195	25.75	52900	53200	52400	68600	37000	52800	52759.06	17.76	-581	54333	53566	53033	52266	51733	53300	52000	108	15800	500	39070	100	1	21495906	11285	7.59	1.21	12	0.06	6915.00	43526.00	53800	20241104	-2.42	33831	20231030	55.18	53800	-2.42	20241104	39000	34.62	20240416	53800	-2.42	20241104	39000	34.62	20240416	0.78	N	192080	500	108 억	3816991	N	N	12629	N	N
144	20241105	100813	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	-200	5	-0.38	466140400	8819	18.62	52900	53200	52600	68600	37000	52800	52856.44	17.76	-532	54333	53566	53033	52266	51733	53300	52000	108	15800	500	39070	100	1	21495906	11307	7.61	1.21	12	0.04	6915.00	43526.00	53800	20241104	-2.23	33831	20231030	55.48	53800	-2.23	20241104	39000	34.87	20240416	53800	-2.23	20241104	39000	34.87	20240416	0.78	N	192080	500	108 억	3816991	N	N	12629	N	N
145	20241105	090810	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	200	2	0.38	182897500	3453	7.29	52900	53200	52700	68600	37000	52800	52968.20	17.76	-336	54333	53566	53033	52266	51733	53300	52000	108	15800	500	39070	100	1	21495906	11393	7.66	1.22	12	0.02	6915.00	43526.00	53800	20241104	-1.49	33831	20231030	56.66	53800	-1.49	20241104	39000	35.90	20240416	53800	-1.49	20241104	39000	35.90	20240416	0.78	N	192080	500	108 억	3816991	N	N	12629	N	N
146	20241104	160806	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52800	-400	5	-0.75	2502529900	47288	81.37	53400	53800	52500	69100	37300	53200	52919.92	17.78	3170	54400	53800	53100	52500	51800	54100	52800	108	15900	500	39360	100	1	21495906	11350	7.64	1.21	12	0.22	6915.00	43526.00	53800	20241104	-1.86	33788	20231026	56.27	53800	-1.86	20241104	39000	35.38	20240416	53800	-1.86	20241104	39000	35.38	20240416	0.81	N	192080	500	108 억	3821680	N	N	12625	N	N
147	20241104	150818	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52600	-600	5	-1.13	2221146600	41956	72.19	53400	53800	52500	69100	37300	53200	52938.66	17.78	1244	54400	53800	53100	52500	51800	54100	52800	108	15900	500	39360	100	1	21495906	11307	7.61	1.21	12	0.20	6915.00	43526.00	53800	20241104	-2.23	33788	20231026	55.68	53800	-2.23	20241104	39000	34.87	20240416	53800	-2.23	20241104	39000	34.87	20240416	0.81	N	192080	500	108 억	3821680	N	N	225	N	N
148	20241104	140806	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52900	-300	5	-0.56	1771473100	33421	57.51	53400	53800	52700	69100	37300	53200	53003.62	17.78	396	54400	53800	53100	52500	51800	54100	52800	108	15900	500	39360	100	1	21495906	11371	7.65	1.22	12	0.16	6915.00	43526.00	53800	20241104	-1.67	33788	20231026	56.56	53800	-1.67	20241104	39000	35.64	20240416	53800	-1.67	20241104	39000	35.64	20240416	0.81	N	192080	500	108 억	3821680	N	N	225	N	N
149	20241104	130748	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53100	-100	5	-0.19	1599651300	30174	51.92	53400	53800	52700	69100	37300	53200	53012.99	17.78	1116	54400	53800	53100	52500	51800	54100	52800	108	15900	500	39360	100	1	21495906	11414	7.68	1.22	12	0.14	6915.00	43526.00	53800	20241104	-1.30	33788	20231026	57.16	53800	-1.30	20241104	39000	36.15	20240416	53800	-1.30	20241104	39000	36.15	20240416	0.81	N	192080	500	108 억	3821680	N	N	225	N	N
150	20241104	120755	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52900	-300	5	-0.56	1205364300	22737	39.12	53400	53800	52700	69100	37300	53200	53011.68	17.78	1054	54400	53800	53100	52500	51800	54100	52800	108	15900	500	39360	100	1	21495906	11371	7.65	1.22	12	0.11	6915.00	43526.00	53800	20241104	-1.67	33788	20231026	56.56	53800	-1.67	20241104	39000	35.64	20240416	53800	-1.67	20241104	39000	35.64	20240416	0.81	N	192080	500	108 억	3821680	N	N	225	N	N
151	20241104	110749	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52800	-400	5	-0.75	850176100	16023	27.57	53400	53800	52700	69100	37300	53200	53057.96	17.78	107	54400	53800	53100	52500	51800	54100	52800	108	15900	500	39360	100	1	21495906	11350	7.64	1.21	12	0.07	6915.00	43526.00	53800	20241104	-1.86	33788	20231026	56.27	53800	-1.86	20241104	39000	35.38	20240416	53800	-1.86	20241104	39000	35.38	20240416	0.81	N	192080	500	108 억	3821680	N	N	225	N	N
152	20241104	100741	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53000	-200	5	-0.38	569475000	10719	18.44	53400	53800	52800	69100	37300	53200	53126.25	17.78	-556	54400	53800	53100	52500	51800	54100	52800	108	15900	500	39360	100	1	21495906	11393	7.66	1.22	12	0.05	6915.00	43526.00	53800	20241104	-1.49	33788	20231026	56.86	53800	-1.49	20241104	39000	35.90	20240416	53800	-1.49	20241104	39000	35.90	20240416	0.81	N	192080	500	108 억	3821680	N	N	225	N	N
153	20241104	090751	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53500	300	2	0.56	108096800	2018	3.47	53400	53800	53400	69100	37300	53200	53606.60	17.78	-416	54400	53800	53100	52500	51800	54100	52800	108	15900	500	39360	100	1	21495906	11500	7.74	1.23	12	0.01	6915.00	43526.00	53800	20241104	-0.56	33788	20231026	58.34	53800	-0.56	20241104	39000	37.18	20240416	53800	-0.56	20241104	39000	37.18	20240416	0.81	N	192080	500	108 억	3821680	N	N	225	N	N
154	20241101	160725	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53200	0	3	0.00	3091110700	58044	62.79	52800	53700	52400	69100	37300	53200	53254.75	17.67	658	54266	53732	52766	52232	51266	54000	52500	108	15900	500	39360	100	1	21495906	11436	7.69	1.22	12	0.27	6915.00	43526.00	53700	20241101	-0.93	33619	20231025	58.24	53700	-0.93	20241101	39000	36.41	20240416	53700	-0.93	20241101	39000	36.41	20240416	0.87	N	192080	500	108 억	3797646	N	N	225	N	N
155	20241101	150741	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53500	300	2	0.56	2780497200	52217	56.49	52800	53700	52400	69100	37300	53200	53248.98	17.67	381	54266	53732	52766	52232	51266	54000	52500	108	15900	500	39360	100	1	21495906	11500	7.74	1.23	12	0.24	6915.00	43526.00	53700	20241101	-0.37	33619	20231025	59.14	53700	-0.37	20241101	39000	37.18	20240416	53700	-0.37	20241101	39000	37.18	20240416	0.87	N	192080	500	108 억	3797646	N	N	1602	N	N
156	20241101	140717	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53400	200	2	0.38	2086482600	39243	42.45	52800	53500	52400	69100	37300	53200	53168.19	17.67	1701	54266	53732	52766	52232	51266	54000	52500	108	15900	500	39360	100	1	21495906	11479	7.72	1.23	12	0.18	6915.00	43526.00	53500	20241101	-0.19	33619	20231025	58.84	53500	-0.19	20241101	39000	36.92	20240416	53500	-0.19	20241101	39000	36.92	20240416	0.87	N	192080	500	108 억	3797646	N	N	1602	N	N
157	20241101	130851	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53300	100	2	0.19	1754187400	33009	35.71	52800	53500	52400	69100	37300	53200	53142.53	17.67	867	54266	53732	52766	52232	51266	54000	52500	108	15900	500	39360	100	1	21495906	11457	7.71	1.22	12	0.15	6915.00	43526.00	53500	20241101	-0.37	33619	20231025	58.54	53500	-0.37	20241101	39000	36.67	20240416	53500	-0.37	20241101	39000	36.67	20240416	0.87	N	192080	500	108 억	3797646	N	N	1602	N	N
158	20241101	120852	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53500	300	2	0.56	1516778400	28561	30.90	52800	53500	52400	69100	37300	53200	53106.30	17.67	471	54266	53732	52766	52232	51266	54000	52500	108	15900	500	39360	100	1	21495906	11500	7.74	1.23	12	0.13	6915.00	43526.00	53500	20241101	0.00	33619	20231025	59.14	53500	0.00	20241101	39000	37.18	20240416	53500	0.00	20241101	39000	37.18	20240416	0.87	N	192080	500	108 억	3797646	N	N	1602	N	N
159	20241101	110848	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53300	100	2	0.19	1173794900	22132	23.94	52800	53300	52400	69100	37300	53200	53035.35	17.67	-329	54266	53732	52766	52232	51266	54000	52500	108	15900	500	39360	100	1	21495906	11457	7.71	1.22	12	0.10	6915.00	43526.00	53300	20241031	0.00	33619	20231025	58.54	53300	0.00	20241031	39000	36.67	20240416	53300	0.00	20241031	39000	36.67	20240416	0.87	N	192080	500	108 억	3797646	N	N	1602	N	N
160	20241101	100849	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53200	0	3	0.00	760281300	14361	15.54	52800	53300	52400	69100	37300	53200	52938.88	17.67	1203	54266	53732	52766	52232	51266	54000	52500	108	15900	500	39360	100	1	21495906	11436	7.69	1.22	12	0.07	6915.00	43526.00	53300	20241031	-0.19	33619	20231025	58.24	53300	0.00	20241031	39000	36.41	20240416	53300	-0.19	20241031	39000	36.41	20240416	0.87	N	192080	500	108 억	3797646	N	N	1602	N	N
161	20241101	090847	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	-600	5	-1.13	63309800	1202	1.30	52800	52800	52400	69100	37300	53200	52622.32	17.67	2	54266	53732	52766	52232	51266	54000	52500	108	15900	500	39360	100	1	21495906	11307	7.61	1.21	12	0.01	6915.00	43526.00	53300	20241031	-1.31	33619	20231025	56.46	53300	-1.31	20241031	39000	34.87	20240416	53300	-1.31	20241031	39000	34.87	20240416	0.87	N	192080	500	108 억	3797646	N	N	1602	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History