KissMeData/114090/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160844	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11720	20	2	0.17	1895389380	163103	221.68	11710	11740	11470	15210	8190	11700	11620.79	10.87	33414	11853	11776	11633	11556	11413	11815	11595	309	3510	500	8650	10	1	61855670	7249	16.53	1.76	12	0.26	709.00	6658.00	14380	20240430	-18.50	10180	20241115	15.13	14380	-18.50	20240430	10180	15.13	20241115	14380	-18.50	20240430	10180	15.13	20241115	0.61	N	114090	500	309 억	6721522	N	N	824	N	N
3	20241129	150902	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11590	-110	5	-0.94	1633017760	140573	191.06	11710	11740	11470	15210	8190	11700	11616.87	10.87	24638	11853	11776	11633	11556	11413	11815	11595	309	3510	500	8650	10	1	61855670	7169	16.35	1.74	12	0.23	709.00	6658.00	14380	20240430	-19.40	10180	20241115	13.85	14380	-19.40	20240430	10180	13.85	20241115	14380	-19.40	20240430	10180	13.85	20241115	0.61	N	114090	500	309 억	6721522	N	N	5	N	N
4	20241129	140905	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11710	10	2	0.09	1072853820	92382	125.56	11710	11740	11470	15210	8190	11700	11613.23	10.87	13595	11853	11776	11633	11556	11413	11815	11595	309	3510	500	8650	10	1	61855670	7243	16.52	1.76	12	0.15	709.00	6658.00	14380	20240430	-18.57	10180	20241115	15.03	14380	-18.57	20240430	10180	15.03	20241115	14380	-18.57	20240430	10180	15.03	20241115	0.61	N	114090	500	309 억	6721522	N	N	5	N	N
5	20241129	130902	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11720	20	2	0.17	847034420	73096	99.35	11710	11740	11470	15210	8190	11700	11587.97	10.87	16573	11853	11776	11633	11556	11413	11815	11595	309	3510	500	8650	10	1	61855670	7249	16.53	1.76	12	0.12	709.00	6658.00	14380	20240430	-18.50	10180	20241115	15.13	14380	-18.50	20240430	10180	15.13	20241115	14380	-18.50	20240430	10180	15.13	20241115	0.61	N	114090	500	309 억	6721522	N	N	5	N	N
6	20241129	120904	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11690	-10	5	-0.09	708456770	61255	83.25	11710	11710	11470	15210	8190	11700	11565.70	10.87	17592	11853	11776	11633	11556	11413	11815	11595	309	3510	500	8650	10	1	61855670	7231	16.49	1.76	12	0.10	709.00	6658.00	14380	20240430	-18.71	10180	20241115	14.83	14380	-18.71	20240430	10180	14.83	20241115	14380	-18.71	20240430	10180	14.83	20241115	0.61	N	114090	500	309 억	6721522	N	N	5	N	N
7	20241129	110905	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11550	-150	5	-1.28	474771090	41197	55.99	11710	11710	11470	15210	8190	11700	11524.41	10.87	10890	11853	11776	11633	11556	11413	11815	11595	309	3510	500	8650	10	1	61855670	7144	16.29	1.73	12	0.07	709.00	6658.00	14380	20240430	-19.68	10180	20241115	13.46	14380	-19.68	20240430	10180	13.46	20241115	14380	-19.68	20240430	10180	13.46	20241115	0.61	N	114090	500	309 억	6721522	N	N	5	N	N
8	20241129	100859	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11510	-190	5	-1.62	374154050	32457	44.11	11710	11710	11480	15210	8190	11700	11527.68	10.87	7879	11853	11776	11633	11556	11413	11815	11595	309	3510	500	8650	10	1	61855670	7120	16.23	1.73	12	0.05	709.00	6658.00	14380	20240430	-19.96	10180	20241115	13.06	14380	-19.96	20240430	10180	13.06	20241115	14380	-19.96	20240430	10180	13.06	20241115	0.61	N	114090	500	309 억	6721522	N	N	5	N	N
9	20241129	090903	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11510	-190	5	-1.62	16688190	1441	1.96	11710	11710	11490	15210	8190	11700	11580.98	10.87	-691	11853	11776	11633	11556	11413	11815	11595	309	3510	500	8650	10	1	61855670	7120	16.23	1.73	12	0.00	709.00	6658.00	14380	20240430	-19.96	10180	20241115	13.06	14380	-19.96	20240430	10180	13.06	20241115	14380	-19.96	20240430	10180	13.06	20241115	0.61	N	114090	500	309 억	6721522	N	N	5	N	N
10	20241128	160851	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11700	100	2	0.86	855323210	73463	66.42	11620	11710	11490	15080	8120	11600	11642.91	10.88	-2551	11786	11692	11556	11462	11326	11740	11510	309	3480	500	8580	10	1	61855670	7237	16.50	1.76	12	0.12	709.00	6658.00	14380	20240430	-18.64	10180	20241115	14.93	14380	-18.64	20240430	10180	14.93	20241115	14380	-18.64	20240430	10180	14.93	20241115	0.61	N	114090	500	309 억	6727029	N	N	5	N	N
11	20241128	150908	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11700	100	2	0.86	762482820	65526	59.24	11620	11710	11490	15080	8120	11600	11636.34	10.88	-3791	11786	11692	11556	11462	11326	11740	11510	309	3480	500	8580	10	1	61855670	7237	16.50	1.76	12	0.11	709.00	6658.00	14380	20240430	-18.64	10180	20241115	14.93	14380	-18.64	20240430	10180	14.93	20241115	14380	-18.64	20240430	10180	14.93	20241115	0.61	N	114090	500	309 억	6727029	N	N	1847	N	N
12	20241128	140904	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11670	70	2	0.60	593595360	51068	46.17	11620	11710	11490	15080	8120	11600	11623.63	10.88	2779	11786	11692	11556	11462	11326	11740	11510	309	3480	500	8580	10	1	61855670	7219	16.46	1.75	12	0.08	709.00	6658.00	14380	20240430	-18.85	10180	20241115	14.64	14380	-18.85	20240430	10180	14.64	20241115	14380	-18.85	20240430	10180	14.64	20241115	0.61	N	114090	500	309 억	6727029	N	N	1847	N	N
13	20241128	130902	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11630	30	2	0.26	338472480	29218	26.42	11620	11690	11490	15080	8120	11600	11584.38	10.88	2793	11786	11692	11556	11462	11326	11740	11510	309	3480	500	8580	10	1	61855670	7194	16.40	1.75	12	0.05	709.00	6658.00	14380	20240430	-19.12	10180	20241115	14.24	14380	-19.12	20240430	10180	14.24	20241115	14380	-19.12	20240430	10180	14.24	20241115	0.61	N	114090	500	309 억	6727029	N	N	1847	N	N
14	20241128	120907	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11570	-30	5	-0.26	234957230	20294	18.35	11620	11690	11490	15080	8120	11600	11577.67	10.88	-1386	11786	11692	11556	11462	11326	11740	11510	309	3480	500	8580	10	1	61855670	7157	16.32	1.74	12	0.03	709.00	6658.00	14380	20240430	-19.54	10180	20241115	13.65	14380	-19.54	20240430	10180	13.65	20241115	14380	-19.54	20240430	10180	13.65	20241115	0.61	N	114090	500	309 억	6727029	N	N	1847	N	N
15	20241128	110909	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11570	-30	5	-0.26	201725600	17419	15.75	11620	11690	11490	15080	8120	11600	11580.78	10.88	-684	11786	11692	11556	11462	11326	11740	11510	309	3480	500	8580	10	1	61855670	7157	16.32	1.74	12	0.03	709.00	6658.00	14380	20240430	-19.54	10180	20241115	13.65	14380	-19.54	20240430	10180	13.65	20241115	14380	-19.54	20240430	10180	13.65	20241115	0.61	N	114090	500	309 억	6727029	N	N	1847	N	N
16	20241128	100906	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11590	-10	5	-0.09	128114820	11037	9.98	11620	11690	11540	15080	8120	11600	11607.76	10.88	-311	11786	11692	11556	11462	11326	11740	11510	309	3480	500	8580	10	1	61855670	7169	16.35	1.74	12	0.02	709.00	6658.00	14380	20240430	-19.40	10180	20241115	13.85	14380	-19.40	20240430	10180	13.85	20241115	14380	-19.40	20240430	10180	13.85	20241115	0.61	N	114090	500	309 억	6727029	N	N	1847	N	N
17	20241128	090903	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11570	-30	5	-0.26	7403810	638	0.58	11620	11620	11570	15080	8120	11600	11604.72	10.88	29	11786	11692	11556	11462	11326	11740	11510	309	3480	500	8580	10	1	61855670	7157	16.32	1.74	12	0.00	709.00	6658.00	14380	20240430	-19.54	10180	20241115	13.65	14380	-19.54	20240430	10180	13.65	20241115	14380	-19.54	20240430	10180	13.65	20241115	0.61	N	114090	500	309 억	6727029	N	N	1847	N	N
18	20241127	160843	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11600	60	2	0.52	1280802490	110426	82.66	11540	11650	11420	15000	8080	11540	11598.74	10.86	15915	11713	11626	11483	11396	11253	11670	11440	309	3460	500	8530	10	1	61855670	7175	16.36	1.74	12	0.18	709.00	6658.00	14380	20240430	-19.33	10180	20241115	13.95	14380	-19.33	20240430	10180	13.95	20241115	14380	-19.33	20240430	10180	13.95	20241115	0.65	N	114090	500	309 억	6714512	N	N	1847	N	N
19	20241127	150900	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11600	60	2	0.52	1153211340	99413	74.42	11540	11650	11420	15000	8080	11540	11600.21	10.86	11386	11713	11626	11483	11396	11253	11670	11440	309	3460	500	8530	10	1	61855670	7175	16.36	1.74	12	0.16	709.00	6658.00	14380	20240430	-19.33	10180	20241115	13.95	14380	-19.33	20240430	10180	13.95	20241115	14380	-19.33	20240430	10180	13.95	20241115	0.65	N	114090	500	309 억	6714512	N	N	1255	N	N
20	20241127	140857	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11620	80	2	0.69	818872180	70634	52.88	11540	11650	11420	15000	8080	11540	11593.17	10.86	4345	11713	11626	11483	11396	11253	11670	11440	309	3460	500	8530	10	1	61855670	7188	16.39	1.75	12	0.11	709.00	6658.00	14380	20240430	-19.19	10180	20241115	14.15	14380	-19.19	20240430	10180	14.15	20241115	14380	-19.19	20240430	10180	14.15	20241115	0.65	N	114090	500	309 억	6714512	N	N	1255	N	N
21	20241127	130852	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11620	80	2	0.69	654533740	56485	42.28	11540	11650	11420	15000	8080	11540	11587.74	10.86	5323	11713	11626	11483	11396	11253	11670	11440	309	3460	500	8530	10	1	61855670	7188	16.39	1.75	12	0.09	709.00	6658.00	14380	20240430	-19.19	10180	20241115	14.15	14380	-19.19	20240430	10180	14.15	20241115	14380	-19.19	20240430	10180	14.15	20241115	0.65	N	114090	500	309 억	6714512	N	N	1255	N	N
22	20241127	120901	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11620	80	2	0.69	531157390	45868	34.34	11540	11640	11420	15000	8080	11540	11580.13	10.86	6657	11713	11626	11483	11396	11253	11670	11440	309	3460	500	8530	10	1	61855670	7188	16.39	1.75	12	0.07	709.00	6658.00	14380	20240430	-19.19	10180	20241115	14.15	14380	-19.19	20240430	10180	14.15	20241115	14380	-19.19	20240430	10180	14.15	20241115	0.65	N	114090	500	309 억	6714512	N	N	1255	N	N
23	20241127	110857	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11630	90	2	0.78	418167530	36154	27.06	11540	11640	11420	15000	8080	11540	11566.29	10.86	7138	11713	11626	11483	11396	11253	11670	11440	309	3460	500	8530	10	1	61855670	7194	16.40	1.75	12	0.06	709.00	6658.00	14380	20240430	-19.12	10180	20241115	14.24	14380	-19.12	20240430	10180	14.24	20241115	14380	-19.12	20240430	10180	14.24	20241115	0.65	N	114090	500	309 억	6714512	N	N	1255	N	N
24	20241127	100858	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11620	80	2	0.69	253186840	21956	16.44	11540	11620	11420	15000	8080	11540	11531.56	10.86	5836	11713	11626	11483	11396	11253	11670	11440	309	3460	500	8530	10	1	61855670	7188	16.39	1.75	12	0.04	709.00	6658.00	14380	20240430	-19.19	10180	20241115	14.15	14380	-19.19	20240430	10180	14.15	20241115	14380	-19.19	20240430	10180	14.15	20241115	0.65	N	114090	500	309 억	6714512	N	N	1255	N	N
25	20241127	090856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11450	-90	5	-0.78	31386340	2733	2.05	11540	11570	11420	15000	8080	11540	11484.21	10.86	222	11713	11626	11483	11396	11253	11670	11440	309	3460	500	8530	10	1	61855670	7082	16.15	1.72	12	0.00	709.00	6658.00	14380	20240430	-20.38	10180	20241115	12.48	14380	-20.38	20240430	10180	12.48	20241115	14380	-20.38	20240430	10180	12.48	20241115	0.65	N	114090	500	309 억	6714512	N	N	1255	N	N
26	20241126	160845	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11540	90	2	0.79	1531565650	133208	31.56	11340	11570	11340	14880	8020	11450	11497.55	10.82	22638	11983	11716	11343	11076	10703	11850	11210	309	3430	500	8470	10	1	61855670	7138	16.28	1.73	12	0.22	709.00	6658.00	14380	20240430	-19.75	10180	20241115	13.36	14380	-19.75	20240430	10180	13.36	20241115	14380	-19.75	20240430	10180	13.36	20241115	0.69	N	114090	500	309 억	6694725	N	N	1255	N	N
27	20241126	150852	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11530	80	2	0.70	1444052020	125610	29.76	11340	11570	11340	14880	8020	11450	11496.31	10.82	21452	11983	11716	11343	11076	10703	11850	11210	309	3430	500	8470	10	1	61855670	7132	16.26	1.73	12	0.20	709.00	6658.00	14380	20240430	-19.82	10180	20241115	13.26	14380	-19.82	20240430	10180	13.26	20241115	14380	-19.82	20240430	10180	13.26	20241115	0.69	N	114090	500	309 억	6694725	N	N	809	N	N
28	20241126	140852	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11520	70	2	0.61	1225270920	106588	25.25	11340	11570	11340	14880	8020	11450	11495.39	10.82	18080	11983	11716	11343	11076	10703	11850	11210	309	3430	500	8470	10	1	61855670	7126	16.25	1.73	12	0.17	709.00	6658.00	14380	20240430	-19.89	10180	20241115	13.16	14380	-19.89	20240430	10180	13.16	20241115	14380	-19.89	20240430	10180	13.16	20241115	0.69	N	114090	500	309 억	6694725	N	N	809	N	N
29	20241126	130850	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11530	80	2	0.70	1076292100	93656	22.19	11340	11570	11340	14880	8020	11450	11491.97	10.82	16363	11983	11716	11343	11076	10703	11850	11210	309	3430	500	8470	10	1	61855670	7132	16.26	1.73	12	0.15	709.00	6658.00	14380	20240430	-19.82	10180	20241115	13.26	14380	-19.82	20240430	10180	13.26	20241115	14380	-19.82	20240430	10180	13.26	20241115	0.69	N	114090	500	309 억	6694725	N	N	809	N	N
30	20241126	120855	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11560	110	2	0.96	918172160	79956	18.94	11340	11570	11340	14880	8020	11450	11483.47	10.82	14732	11983	11716	11343	11076	10703	11850	11210	309	3430	500	8470	10	1	61855670	7151	16.30	1.74	12	0.13	709.00	6658.00	14380	20240430	-19.61	10180	20241115	13.56	14380	-19.61	20240430	10180	13.56	20241115	14380	-19.61	20240430	10180	13.56	20241115	0.69	N	114090	500	309 억	6694725	N	N	809	N	N
31	20241126	110859	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11520	70	2	0.61	686615140	59892	14.19	11340	11570	11340	14880	8020	11450	11464.22	10.82	8489	11983	11716	11343	11076	10703	11850	11210	309	3430	500	8470	10	1	61855670	7126	16.25	1.73	12	0.10	709.00	6658.00	14380	20240430	-19.89	10180	20241115	13.16	14380	-19.89	20240430	10180	13.16	20241115	14380	-19.89	20240430	10180	13.16	20241115	0.69	N	114090	500	309 억	6694725	N	N	809	N	N
32	20241126	100904	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11540	90	2	0.79	434269970	37957	8.99	11340	11540	11340	14880	8020	11450	11441.10	10.82	2828	11983	11716	11343	11076	10703	11850	11210	309	3430	500	8470	10	1	61855670	7138	16.28	1.73	12	0.06	709.00	6658.00	14380	20240430	-19.75	10180	20241115	13.36	14380	-19.75	20240430	10180	13.36	20241115	14380	-19.75	20240430	10180	13.36	20241115	0.69	N	114090	500	309 억	6694725	N	N	809	N	N
33	20241126	090856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11450	0	3	0.00	60265320	5296	1.25	11340	11450	11340	14880	8020	11450	11379.40	10.82	-1859	11983	11716	11343	11076	10703	11850	11210	309	3430	500	8470	10	1	61855670	7082	16.15	1.72	12	0.01	709.00	6658.00	14380	20240430	-20.38	10180	20241115	12.48	14380	-20.38	20240430	10180	12.48	20241115	14380	-20.38	20240430	10180	12.48	20241115	0.69	N	114090	500	309 억	6694725	N	N	809	N	N
34	20241125	160833	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11450	580	2	5.34	4821682050	421820	340.71	10990	11610	10970	14130	7610	10870	11430.66	10.60	138229	11123	10996	10813	10686	10503	11060	10750	309	3260	500	8040	10	1	61855670	7082	16.15	1.72	12	0.68	709.00	6658.00	14470	20231116	-20.87	10180	20241115	12.48	14380	-20.38	20240430	10180	12.48	20241115	14380	-20.38	20240430	10180	12.48	20241115	0.70	N	114090	500	309 억	6553716	N	N	809	N	N
35	20241125	150850	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11420	550	2	5.06	4563995820	399274	322.50	10990	11610	10970	14130	7610	10870	11430.74	10.60	138264	11123	10996	10813	10686	10503	11060	10750	309	3260	500	8040	10	1	61855670	7064	16.11	1.72	12	0.65	709.00	6658.00	14470	20231116	-21.08	10180	20241115	12.18	14380	-20.58	20240430	10180	12.18	20241115	14380	-20.58	20240430	10180	12.18	20241115	0.70	N	114090	500	309 억	6553716	N	N	212	N	N
36	20241125	140848	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11530	660	2	6.07	3872033280	338762	273.62	10990	11610	10970	14130	7610	10870	11429.95	10.60	125409	11123	10996	10813	10686	10503	11060	10750	309	3260	500	8040	10	1	61855670	7132	16.26	1.73	12	0.55	709.00	6658.00	14470	20231116	-20.32	10180	20241115	13.26	14380	-19.82	20240430	10180	13.26	20241115	14380	-19.82	20240430	10180	13.26	20241115	0.70	N	114090	500	309 억	6553716	N	N	212	N	N
37	20241125	130842	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11530	660	2	6.07	2907570020	255301	206.21	10990	11550	10970	14130	7610	10870	11388.79	10.60	103432	11123	10996	10813	10686	10503	11060	10750	309	3260	500	8040	10	1	61855670	7132	16.26	1.73	12	0.41	709.00	6658.00	14470	20231116	-20.32	10180	20241115	13.26	14380	-19.82	20240430	10180	13.26	20241115	14380	-19.82	20240430	10180	13.26	20241115	0.70	N	114090	500	309 억	6553716	N	N	212	N	N
38	20241125	120851	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11430	560	2	5.15	2203633110	193869	156.59	10990	11500	10970	14130	7610	10870	11366.61	10.60	77026	11123	10996	10813	10686	10503	11060	10750	309	3260	500	8040	10	1	61855670	7070	16.12	1.72	12	0.31	709.00	6658.00	14470	20231116	-21.01	10180	20241115	12.28	14380	-20.51	20240430	10180	12.28	20241115	14380	-20.51	20240430	10180	12.28	20241115	0.70	N	114090	500	309 억	6553716	N	N	212	N	N
39	20241125	110844	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11460	590	2	5.43	1808592390	159265	128.64	10990	11500	10970	14130	7610	10870	11355.87	10.60	73718	11123	10996	10813	10686	10503	11060	10750	309	3260	500	8040	10	1	61855670	7089	16.16	1.72	12	0.26	709.00	6658.00	14470	20231116	-20.80	10180	20241115	12.57	14380	-20.31	20240430	10180	12.57	20241115	14380	-20.31	20240430	10180	12.57	20241115	0.70	N	114090	500	309 억	6553716	N	N	212	N	N
40	20241125	100835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11390	520	2	4.78	1139334610	100733	81.36	10990	11500	10970	14130	7610	10870	11310.44	10.60	43521	11123	10996	10813	10686	10503	11060	10750	309	3260	500	8040	10	1	61855670	7045	16.06	1.71	12	0.16	709.00	6658.00	14470	20231116	-21.29	10180	20241115	11.89	14380	-20.79	20240430	10180	11.89	20241115	14380	-20.79	20240430	10180	11.89	20241115	0.70	N	114090	500	309 억	6553716	N	N	212	N	N
41	20241125	090835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11050	180	2	1.66	47930150	4346	3.51	10990	11090	10970	14130	7610	10870	11028.57	10.60	1829	11123	10996	10813	10686	10503	11060	10750	309	3260	500	8040	10	1	61855670	6835	15.59	1.66	12	0.01	709.00	6658.00	14470	20231116	-23.64	10180	20241115	8.55	14380	-23.16	20240430	10180	8.55	20241115	14380	-23.16	20240430	10180	8.55	20241115	0.70	N	114090	500	309 억	6553716	N	N	212	N	N
42	20241122	160749	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10870	160	2	1.49	1345223420	123803	315.95	10840	10940	10630	13920	7500	10710	10865.84	10.56	17290	10956	10832	10746	10622	10536	10790	10580	309	3210	500	7920	10	1	61855670	6724	15.33	1.63	12	0.20	709.00	6658.00	14470	20231116	-24.88	10180	20241115	6.78	14380	-24.41	20240430	10180	6.78	20241115	14380	-24.41	20240430	10180	6.78	20241115	0.69	N	114090	500	309 억	6533317	N	N	212	N	N
43	20241122	150801	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10830	120	2	1.12	1234108560	113551	289.79	10840	10940	10630	13920	7500	10710	10868.32	10.56	14412	10956	10832	10746	10622	10536	10790	10580	309	3210	500	7920	10	1	61855670	6699	15.28	1.63	12	0.18	709.00	6658.00	14470	20231116	-25.16	10180	20241115	6.39	14380	-24.69	20240430	10180	6.39	20241115	14380	-24.69	20240430	10180	6.39	20241115	0.69	N	114090	500	309 억	6533317	N	N	789	N	N
44	20241122	140801	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10900	190	2	1.77	881595870	81131	207.05	10840	10940	10630	13920	7500	10710	10866.33	10.56	13916	10956	10832	10746	10622	10536	10790	10580	309	3210	500	7920	10	1	61855670	6742	15.37	1.64	12	0.13	709.00	6658.00	14470	20231116	-24.67	10180	20241115	7.07	14380	-24.20	20240430	10180	7.07	20241115	14380	-24.20	20240430	10180	7.07	20241115	0.69	N	114090	500	309 억	6533317	N	N	789	N	N
45	20241122	130758	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10900	190	2	1.77	589861310	54216	138.36	10840	10940	10630	13920	7500	10710	10879.84	10.56	5740	10956	10832	10746	10622	10536	10790	10580	309	3210	500	7920	10	1	61855670	6742	15.37	1.64	12	0.09	709.00	6658.00	14470	20231116	-24.67	10180	20241115	7.07	14380	-24.20	20240430	10180	7.07	20241115	14380	-24.20	20240430	10180	7.07	20241115	0.69	N	114090	500	309 억	6533317	N	N	789	N	N
46	20241122	120803	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10920	210	2	1.96	451168370	41487	105.88	10840	10940	10630	13920	7500	10710	10874.93	10.56	5536	10956	10832	10746	10622	10536	10790	10580	309	3210	500	7920	10	1	61855670	6755	15.40	1.64	12	0.07	709.00	6658.00	14470	20231116	-24.53	10180	20241115	7.27	14380	-24.06	20240430	10180	7.27	20241115	14380	-24.06	20240430	10180	7.27	20241115	0.69	N	114090	500	309 억	6533317	N	N	789	N	N
47	20241122	110755	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10910	200	2	1.87	330723320	30447	77.70	10840	10940	10630	13920	7500	10710	10862.26	10.56	5460	10956	10832	10746	10622	10536	10790	10580	309	3210	500	7920	10	1	61855670	6748	15.39	1.64	12	0.05	709.00	6658.00	14470	20231116	-24.60	10180	20241115	7.17	14380	-24.13	20240430	10180	7.17	20241115	14380	-24.13	20240430	10180	7.17	20241115	0.69	N	114090	500	309 억	6533317	N	N	789	N	N
48	20241122	100810	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10880	170	2	1.59	132009090	12221	31.19	10840	10880	10630	13920	7500	10710	10801.82	10.56	3563	10956	10832	10746	10622	10536	10790	10580	309	3210	500	7920	10	1	61855670	6730	15.35	1.63	12	0.02	709.00	6658.00	14470	20231116	-24.81	10180	20241115	6.88	14380	-24.34	20240430	10180	6.88	20241115	14380	-24.34	20240430	10180	6.88	20241115	0.69	N	114090	500	309 억	6533317	N	N	789	N	N
49	20241122	090804	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10750	40	2	0.37	14737620	1372	3.50	10840	10840	10630	13920	7500	10710	10741.71	10.56	161	10956	10832	10746	10622	10536	10790	10580	309	3210	500	7920	10	1	61855670	6649	15.16	1.61	12	0.00	709.00	6658.00	14470	20231116	-25.71	10180	20241115	5.60	14380	-25.24	20240430	10180	5.60	20241115	14380	-25.24	20240430	10180	5.60	20241115	0.69	N	114090	500	309 억	6533317	N	N	789	N	N
50	20241121	160755	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10710	-30	5	-0.28	422265390	39176	89.93	10760	10870	10660	13960	7520	10740	10778.68	10.55	6488	10933	10836	10713	10616	10493	10885	10665	309	3220	500	7940	10	1	61855670	6625	15.11	1.61	12	0.06	709.00	6658.00	14470	20231116	-25.98	10180	20241115	5.21	14380	-25.52	20240430	10180	5.21	20241115	14380	-25.52	20240430	10180	5.21	20241115	0.68	N	114090	500	309 억	6526460	N	N	789	N	N
51	20241121	150813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10760	20	2	0.19	373263530	34609	79.44	10760	10870	10660	13960	7520	10740	10785.16	10.55	4646	10933	10836	10713	10616	10493	10885	10665	309	3220	500	7940	10	1	61855670	6656	15.18	1.62	12	0.06	709.00	6658.00	14470	20231116	-25.64	10180	20241115	5.70	14380	-25.17	20240430	10180	5.70	20241115	14380	-25.17	20240430	10180	5.70	20241115	0.68	N	114090	500	309 억	6526460	N	N	290	N	N
52	20241121	140812	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10750	10	2	0.09	285980720	26505	60.84	10760	10870	10660	13960	7520	10740	10789.69	10.55	3575	10933	10836	10713	10616	10493	10885	10665	309	3220	500	7940	10	1	61855670	6649	15.16	1.61	12	0.04	709.00	6658.00	14470	20231116	-25.71	10180	20241115	5.60	14380	-25.24	20240430	10180	5.60	20241115	14380	-25.24	20240430	10180	5.60	20241115	0.68	N	114090	500	309 억	6526460	N	N	290	N	N
53	20241121	130804	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10820	80	2	0.74	239770700	22218	51.00	10760	10870	10660	13960	7520	10740	10791.73	10.55	3850	10933	10836	10713	10616	10493	10885	10665	309	3220	500	7940	10	1	61855670	6693	15.26	1.63	12	0.04	709.00	6658.00	14470	20231116	-25.22	10180	20241115	6.29	14380	-24.76	20240430	10180	6.29	20241115	14380	-24.76	20240430	10180	6.29	20241115	0.68	N	114090	500	309 억	6526460	N	N	290	N	N
54	20241121	120804	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10800	60	2	0.56	229340010	21253	48.79	10760	10870	10660	13960	7520	10740	10790.95	10.55	3893	10933	10836	10713	10616	10493	10885	10665	309	3220	500	7940	10	1	61855670	6680	15.23	1.62	12	0.03	709.00	6658.00	14470	20231116	-25.36	10180	20241115	6.09	14380	-24.90	20240430	10180	6.09	20241115	14380	-24.90	20240430	10180	6.09	20241115	0.68	N	114090	500	309 억	6526460	N	N	290	N	N
55	20241121	110807	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10820	80	2	0.74	219296360	20324	46.65	10760	10870	10660	13960	7520	10740	10790.02	10.55	3710	10933	10836	10713	10616	10493	10885	10665	309	3220	500	7940	10	1	61855670	6693	15.26	1.63	12	0.03	709.00	6658.00	14470	20231116	-25.22	10180	20241115	6.29	14380	-24.76	20240430	10180	6.29	20241115	14380	-24.76	20240430	10180	6.29	20241115	0.68	N	114090	500	309 억	6526460	N	N	290	N	N
56	20241121	100807	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10840	100	2	0.93	134647240	12507	28.71	10760	10860	10660	13960	7520	10740	10765.75	10.55	3465	10933	10836	10713	10616	10493	10885	10665	309	3220	500	7940	10	1	61855670	6705	15.29	1.63	12	0.02	709.00	6658.00	14470	20231116	-25.09	10180	20241115	6.48	14380	-24.62	20240430	10180	6.48	20241115	14380	-24.62	20240430	10180	6.48	20241115	0.68	N	114090	500	309 억	6526460	N	N	290	N	N
57	20241121	090808	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10810	70	2	0.65	14459370	1343	3.08	10760	10830	10710	13960	7520	10740	10766.47	10.55	173	10933	10836	10713	10616	10493	10885	10665	309	3220	500	7940	10	1	61855670	6687	15.25	1.62	12	0.00	709.00	6658.00	14470	20231116	-25.29	10180	20241115	6.19	14380	-24.83	20240430	10180	6.19	20241115	14380	-24.83	20240430	10180	6.19	20241115	0.68	N	114090	500	309 억	6526460	N	N	290	N	N
58	20241120	160801	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10740	40	2	0.37	468197830	43563	74.06	10600	10810	10590	13910	7490	10700	10747.60	10.55	2952	10873	10786	10653	10566	10433	10830	10610	309	3210	500	7910	10	1	61855670	6643	15.15	1.61	12	0.07	709.00	6658.00	14620	20231113	-26.54	10180	20241115	5.50	14380	-25.31	20240430	10180	5.50	20241115	14380	-25.31	20240430	10180	5.50	20241115	0.66	N	114090	500	309 억	6527524	N	N	290	N	N
59	20241120	150811	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10760	60	2	0.56	447134530	41605	70.73	10600	10810	10590	13910	7490	10700	10747.13	10.55	3399	10873	10786	10653	10566	10433	10830	10610	309	3210	500	7910	10	1	61855670	6656	15.18	1.62	12	0.07	709.00	6658.00	14620	20231113	-26.40	10180	20241115	5.70	14380	-25.17	20240430	10180	5.70	20241115	14380	-25.17	20240430	10180	5.70	20241115	0.66	N	114090	500	309 억	6527524	N	N	2438	N	N
60	20241120	140813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10770	70	2	0.65	410781800	38224	64.98	10600	10810	10590	13910	7490	10700	10746.70	10.55	3338	10873	10786	10653	10566	10433	10830	10610	309	3210	500	7910	10	1	61855670	6662	15.19	1.62	12	0.06	709.00	6658.00	14620	20231113	-26.33	10180	20241115	5.80	14380	-25.10	20240430	10180	5.80	20241115	14380	-25.10	20240430	10180	5.80	20241115	0.66	N	114090	500	309 억	6527524	N	N	2438	N	N
61	20241120	130814	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10760	60	2	0.56	362614200	33754	57.38	10600	10810	10590	13910	7490	10700	10742.85	10.55	3946	10873	10786	10653	10566	10433	10830	10610	309	3210	500	7910	10	1	61855670	6656	15.18	1.62	12	0.05	709.00	6658.00	14620	20231113	-26.40	10180	20241115	5.70	14380	-25.17	20240430	10180	5.70	20241115	14380	-25.17	20240430	10180	5.70	20241115	0.66	N	114090	500	309 억	6527524	N	N	2438	N	N
62	20241120	120813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10760	60	2	0.56	311522840	29013	49.32	10600	10810	10590	13910	7490	10700	10737.35	10.55	5492	10873	10786	10653	10566	10433	10830	10610	309	3210	500	7910	10	1	61855670	6656	15.18	1.62	12	0.05	709.00	6658.00	14620	20231113	-26.40	10180	20241115	5.70	14380	-25.17	20240430	10180	5.70	20241115	14380	-25.17	20240430	10180	5.70	20241115	0.66	N	114090	500	309 억	6527524	N	N	2438	N	N
63	20241120	110815	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10780	80	2	0.75	281128660	26192	44.53	10600	10810	10590	13910	7490	10700	10733.38	10.55	4533	10873	10786	10653	10566	10433	10830	10610	309	3210	500	7910	10	1	61855670	6668	15.20	1.62	12	0.04	709.00	6658.00	14620	20231113	-26.27	10180	20241115	5.89	14380	-25.03	20240430	10180	5.89	20241115	14380	-25.03	20240430	10180	5.89	20241115	0.66	N	114090	500	309 억	6527524	N	N	2438	N	N
64	20241120	100813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10790	90	2	0.84	216379580	20192	34.33	10600	10790	10590	13910	7490	10700	10716.10	10.55	4216	10873	10786	10653	10566	10433	10830	10610	309	3210	500	7910	10	1	61855670	6674	15.22	1.62	12	0.03	709.00	6658.00	14620	20231113	-26.20	10180	20241115	5.99	14380	-24.97	20240430	10180	5.99	20241115	14380	-24.97	20240430	10180	5.99	20241115	0.66	N	114090	500	309 억	6527524	N	N	2438	N	N
65	20241120	090811	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10680	-20	5	-0.19	13112180	1235	2.10	10600	10700	10590	13910	7490	10700	10617.15	10.55	-523	10873	10786	10653	10566	10433	10830	10610	309	3210	500	7910	10	1	61855670	6606	15.06	1.60	12	0.00	709.00	6658.00	14620	20231113	-26.95	10180	20241115	4.91	14380	-25.73	20240430	10180	4.91	20241115	14380	-25.73	20240430	10180	4.91	20241115	0.66	N	114090	500	309 억	6527524	N	N	2438	N	N
66	20241119	160728	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10700	80	2	0.75	626439610	58803	47.55	10520	10740	10520	13800	7440	10620	10653.19	10.56	-2227	10960	10790	10570	10400	10180	10875	10485	309	3180	500	7850	10	1	61855670	6619	15.09	1.61	12	0.10	709.00	6658.00	15540	20231110	-31.15	10180	20241115	5.11	14380	-25.59	20240430	10180	5.11	20241115	14380	-25.59	20240430	10180	5.11	20241115	0.66	N	114090	500	309 억	6529012	N	N	2438	N	N
67	20241119	150740	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10660	40	2	0.38	564946530	53049	42.90	10520	10740	10520	13800	7440	10620	10649.52	10.56	-709	10960	10790	10570	10400	10180	10875	10485	309	3180	500	7850	10	1	61855670	6594	15.04	1.60	12	0.09	709.00	6658.00	15540	20231110	-31.40	10180	20241115	4.72	14380	-25.87	20240430	10180	4.72	20241115	14380	-25.87	20240430	10180	4.72	20241115	0.66	N	114090	500	309 억	6529012	N	N	2244	N	N
68	20241119	140739	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10670	50	2	0.47	459194370	43129	34.88	10520	10740	10520	13800	7440	10620	10647.00	10.56	678	10960	10790	10570	10400	10180	10875	10485	309	3180	500	7850	10	1	61855670	6600	15.05	1.60	12	0.07	709.00	6658.00	15540	20231110	-31.34	10180	20241115	4.81	14380	-25.80	20240430	10180	4.81	20241115	14380	-25.80	20240430	10180	4.81	20241115	0.66	N	114090	500	309 억	6529012	N	N	2244	N	N
69	20241119	130742	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10700	80	2	0.75	372643280	35046	28.34	10520	10720	10520	13800	7440	10620	10632.98	10.56	-886	10960	10790	10570	10400	10180	10875	10485	309	3180	500	7850	10	1	61855670	6619	15.09	1.61	12	0.06	709.00	6658.00	15540	20231110	-31.15	10180	20241115	5.11	14380	-25.59	20240430	10180	5.11	20241115	14380	-25.59	20240430	10180	5.11	20241115	0.66	N	114090	500	309 억	6529012	N	N	2244	N	N
70	20241119	120735	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10650	30	2	0.28	311477540	29313	23.70	10520	10720	10520	13800	7440	10620	10625.92	10.56	-1082	10960	10790	10570	10400	10180	10875	10485	309	3180	500	7850	10	1	61855670	6588	15.02	1.60	12	0.05	709.00	6658.00	15540	20231110	-31.47	10180	20241115	4.62	14380	-25.94	20240430	10180	4.62	20241115	14380	-25.94	20240430	10180	4.62	20241115	0.66	N	114090	500	309 억	6529012	N	N	2244	N	N
71	20241119	110744	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10620	0	3	0.00	255853260	24084	19.48	10520	10720	10520	13800	7440	10620	10623.37	10.56	-2061	10960	10790	10570	10400	10180	10875	10485	309	3180	500	7850	10	1	61855670	6569	14.98	1.60	12	0.04	709.00	6658.00	15540	20231110	-31.66	10180	20241115	4.32	14380	-26.15	20240430	10180	4.32	20241115	14380	-26.15	20240430	10180	4.32	20241115	0.66	N	114090	500	309 억	6529012	N	N	2244	N	N
72	20241119	100804	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10590	-30	5	-0.28	204701380	19262	15.58	10520	10720	10520	13800	7440	10620	10627.21	10.56	-2188	10960	10790	10570	10400	10180	10875	10485	309	3180	500	7850	10	1	61855670	6551	14.94	1.59	12	0.03	709.00	6658.00	15540	20231110	-31.85	10180	20241115	4.03	14380	-26.36	20240430	10180	4.03	20241115	14380	-26.36	20240430	10180	4.03	20241115	0.66	N	114090	500	309 억	6529012	N	N	2244	N	N
73	20241119	090756	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10590	-30	5	-0.28	9077260	862	0.70	10520	10600	10520	13800	7440	10620	10530.46	10.56	-379	10960	10790	10570	10400	10180	10875	10485	309	3180	500	7850	10	1	61855670	6551	14.94	1.59	12	0.00	709.00	6658.00	15540	20231110	-31.85	10180	20241115	4.03	14380	-26.36	20240430	10180	4.03	20241115	14380	-26.36	20240430	10180	4.03	20241115	0.66	N	114090	500	309 억	6529012	N	N	2244	N	N
74	20241118	160732	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10620	170	2	1.63	1308697470	123637	129.97	10350	10740	10350	13580	7320	10450	10584.99	10.50	35919	10736	10592	10386	10242	10036	10665	10315	309	3130	500	7730	10	1	61855670	6569	14.98	1.60	12	0.20	709.00	6658.00	15690	20231109	-32.31	10180	20241115	4.32	14380	-26.15	20240430	10180	4.32	20241115	14380	-26.15	20240430	10180	4.32	20241115	0.67	N	114090	500	309 억	6493374	N	N	2244	N	N
75	20241118	150741	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10590	140	2	1.34	1223455050	115597	121.51	10350	10740	10350	13580	7320	10450	10583.80	10.50	30730	10736	10592	10386	10242	10036	10665	10315	309	3130	500	7730	10	1	61855670	6551	14.94	1.59	12	0.19	709.00	6658.00	15690	20231109	-32.50	10180	20241115	4.03	14380	-26.36	20240430	10180	4.03	20241115	14380	-26.36	20240430	10180	4.03	20241115	0.67	N	114090	500	309 억	6493374	N	N	5929	N	N
76	20241118	140743	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10580	130	2	1.24	746936220	70443	74.05	10350	10740	10350	13580	7320	10450	10603.41	10.50	13849	10736	10592	10386	10242	10036	10665	10315	309	3130	500	7730	10	1	61855670	6544	14.92	1.59	12	0.11	709.00	6658.00	15690	20231109	-32.57	10180	20241115	3.93	14380	-26.43	20240430	10180	3.93	20241115	14380	-26.43	20240430	10180	3.93	20241115	0.67	N	114090	500	309 억	6493374	N	N	5929	N	N
77	20241118	130740	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10540	90	2	0.86	638686290	60204	63.29	10350	10740	10350	13580	7320	10450	10608.70	10.50	14844	10736	10592	10386	10242	10036	10665	10315	309	3130	500	7730	10	1	61855670	6520	14.87	1.58	12	0.10	709.00	6658.00	15690	20231109	-32.82	10180	20241115	3.54	14380	-26.70	20240430	10180	3.54	20241115	14380	-26.70	20240430	10180	3.54	20241115	0.67	N	114090	500	309 억	6493374	N	N	5929	N	N
78	20241118	120742	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10560	110	2	1.05	569588850	53652	56.40	10350	10740	10350	13580	7320	10450	10616.36	10.50	13493	10736	10592	10386	10242	10036	10665	10315	309	3130	500	7730	10	1	61855670	6532	14.89	1.59	12	0.09	709.00	6658.00	15690	20231109	-32.70	10180	20241115	3.73	14380	-26.56	20240430	10180	3.73	20241115	14380	-26.56	20240430	10180	3.73	20241115	0.67	N	114090	500	309 억	6493374	N	N	5929	N	N
79	20241118	110743	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10620	170	2	1.63	531621770	50069	52.63	10350	10740	10350	13580	7320	10450	10617.78	10.50	13507	10736	10592	10386	10242	10036	10665	10315	309	3130	500	7730	10	1	61855670	6569	14.98	1.60	12	0.08	709.00	6658.00	15690	20231109	-32.31	10180	20241115	4.32	14380	-26.15	20240430	10180	4.32	20241115	14380	-26.15	20240430	10180	4.32	20241115	0.67	N	114090	500	309 억	6493374	N	N	5929	N	N
80	20241118	100734	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10690	240	2	2.30	394808480	37248	39.15	10350	10740	10350	13580	7320	10450	10599.45	10.50	15417	10736	10592	10386	10242	10036	10665	10315	309	3130	500	7730	10	1	61855670	6612	15.08	1.61	12	0.06	709.00	6658.00	15690	20231109	-31.87	10180	20241115	5.01	14380	-25.66	20240430	10180	5.01	20241115	14380	-25.66	20240430	10180	5.01	20241115	0.67	N	114090	500	309 억	6493374	N	N	5929	N	N
81	20241118	090733	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10530	80	2	0.77	71916750	6900	7.25	10350	10590	10350	13580	7320	10450	10422.72	10.50	626	10736	10592	10386	10242	10036	10665	10315	309	3130	500	7730	10	1	61855670	6513	14.85	1.58	12	0.01	709.00	6658.00	15690	20231109	-32.89	10180	20241115	3.44	14380	-26.77	20240430	10180	3.44	20241115	14380	-26.77	20240430	10180	3.44	20241115	0.67	N	114090	500	309 억	6493374	N	N	5929	N	N
82	20241115	160757	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10450	170	2	1.65	988278370	95113	53.34	10380	10530	10180	13360	7200	10280	10390.55	10.43	39535	10773	10526	10403	10156	10033	10465	10095	309	3080	500	7600	10	1	61855670	6464	14.74	1.57	12	0.15	709.00	6658.00	15900	20231108	-34.28	10180	20241115	2.65	14380	-27.33	20240430	10180	2.65	20241115	14470	-27.78	20231116	10180	2.65	20241115	0.71	N	114090	500	309 억	6449203	N	N	5929	N	N
83	20241115	150820	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10490	210	2	2.04	945503810	91026	51.04	10380	10530	10180	13360	7200	10280	10387.18	10.43	40015	10773	10526	10403	10156	10033	10465	10095	309	3080	500	7600	10	1	61855670	6489	14.80	1.58	12	0.15	709.00	6658.00	15900	20231108	-34.03	10180	20241115	3.05	14380	-27.05	20240430	10180	3.05	20241115	14470	-27.51	20231116	10180	3.05	20241115	0.71	N	114090	500	309 억	6449203	N	N	5575	N	N
84	20241115	140812	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10480	200	2	1.95	852533160	82175	46.08	10380	10530	10180	13360	7200	10280	10374.60	10.43	35639	10773	10526	10403	10156	10033	10465	10095	309	3080	500	7600	10	1	61855670	6482	14.78	1.57	12	0.13	709.00	6658.00	15900	20231108	-34.09	10180	20241115	2.95	14380	-27.12	20240430	10180	2.95	20241115	14470	-27.57	20231116	10180	2.95	20241115	0.71	N	114090	500	309 억	6449203	N	N	5575	N	N
85	20241115	130814	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10460	180	2	1.75	729518840	70391	39.47	10380	10530	10180	13360	7200	10280	10363.81	10.43	30434	10773	10526	10403	10156	10033	10465	10095	309	3080	500	7600	10	1	61855670	6470	14.75	1.57	12	0.11	709.00	6658.00	15900	20231108	-34.21	10180	20241115	2.75	14380	-27.26	20240430	10180	2.75	20241115	14470	-27.71	20231116	10180	2.75	20241115	0.71	N	114090	500	309 억	6449203	N	N	5575	N	N
86	20241115	120818	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10360	80	2	0.78	621329890	60031	33.66	10380	10460	10180	13360	7200	10280	10350.15	10.43	25835	10773	10526	10403	10156	10033	10465	10095	309	3080	500	7600	10	1	61855670	6408	14.61	1.56	12	0.10	709.00	6658.00	15900	20231108	-34.84	10180	20241115	1.77	14380	-27.96	20240430	10180	1.77	20241115	14470	-28.40	20231116	10180	1.77	20241115	0.71	N	114090	500	309 억	6449203	N	N	5575	N	N
87	20241115	110755	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10390	110	2	1.07	540510980	52234	29.29	10380	10460	10180	13360	7200	10280	10347.88	10.43	22224	10773	10526	10403	10156	10033	10465	10095	309	3080	500	7600	10	1	61855670	6427	14.65	1.56	12	0.08	709.00	6658.00	15900	20231108	-34.65	10180	20241115	2.06	14380	-27.75	20240430	10180	2.06	20241115	14470	-28.20	20231116	10180	2.06	20241115	0.71	N	114090	500	309 억	6449203	N	N	5575	N	N
88	20241115	100755	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10300	20	2	0.19	427539670	41312	23.17	10380	10460	10180	13360	7200	10280	10349.04	10.43	16269	10773	10526	10403	10156	10033	10465	10095	309	3080	500	7600	10	1	61855670	6371	14.53	1.55	12	0.07	709.00	6658.00	15900	20231108	-35.22	10180	20241115	1.18	14380	-28.37	20240430	10180	1.18	20241115	14470	-28.82	20231116	10180	1.18	20241115	0.71	N	114090	500	309 억	6449203	N	N	5575	N	N
89	20241115	090732	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10390	110	2	1.07	77399080	7523	4.22	10380	10460	10180	13360	7200	10280	10288.33	10.43	-708	10773	10526	10403	10156	10033	10465	10095	309	3080	500	7600	10	1	61855670	6427	14.65	1.56	12	0.01	709.00	6658.00	15900	20231108	-34.65	10180	20241115	2.06	14380	-27.75	20240430	10180	2.06	20241115	14470	-28.20	20231116	10180	2.06	20241115	0.71	N	114090	500	309 억	6449203	N	N	5575	N	N
90	20241114	160750	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10370	20	2	0.19	1272260870	122187	72.84	10420	10650	10290	13450	7250	10350	10412.41	10.36	9357	10750	10550	10400	10200	10050	10650	10300	309	3100	500	7650	10	1	61855670	6414	14.63	1.56	12	0.20	709.00	6658.00	15900	20231108	-34.78	10240	20241112	1.27	14380	-27.89	20240430	10240	1.27	20241112	14470	-28.33	20231116	10240	1.27	20241112	0.72	N	114090	500	309 억	6406366	N	N	677	N	N
91	20241114	150755	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10350	0	3	0.00	886671800	85074	50.72	10420	10650	10290	13450	7250	10350	10422.36	10.36	9189	10750	10550	10400	10200	10050	10650	10300	309	3100	500	7650	10	1	61855670	6402	14.60	1.55	12	0.14	709.00	6658.00	15900	20231108	-34.91	10240	20241112	1.07	14380	-28.03	20240430	10240	1.07	20241112	14470	-28.47	20231116	10240	1.07	20241112	0.72	N	114090	500	309 억	6406366	N	N	677	N	N
92	20241114	140749	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10430	80	2	0.77	560063110	53552	31.93	10420	10650	10380	13450	7250	10350	10458.30	10.36	2972	10750	10550	10400	10200	10050	10650	10300	309	3100	500	7650	10	1	61855670	6452	14.71	1.57	12	0.09	709.00	6658.00	15900	20231108	-34.40	10240	20241112	1.86	14380	-27.47	20240430	10240	1.86	20241112	14470	-27.92	20231116	10240	1.86	20241112	0.72	N	114090	500	309 억	6406366	N	N	677	N	N
93	20241114	130750	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10480	130	2	1.26	439870140	42043	25.06	10420	10650	10380	13450	7250	10350	10462.39	10.36	736	10750	10550	10400	10200	10050	10650	10300	309	3100	500	7650	10	1	61855670	6482	14.78	1.57	12	0.07	709.00	6658.00	15900	20231108	-34.09	10240	20241112	2.34	14380	-27.12	20240430	10240	2.34	20241112	14470	-27.57	20231116	10240	2.34	20241112	0.72	N	114090	500	309 억	6406366	N	N	677	N	N
94	20241114	120749	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10450	100	2	0.97	216912740	20747	12.37	10420	10650	10380	13450	7250	10350	10455.14	10.36	-797	10750	10550	10400	10200	10050	10650	10300	309	3100	500	7650	10	1	61855670	6464	14.74	1.57	12	0.03	709.00	6658.00	15900	20231108	-34.28	10240	20241112	2.05	14380	-27.33	20240430	10240	2.05	20241112	14470	-27.78	20231116	10240	2.05	20241112	0.72	N	114090	500	309 억	6406366	N	N	677	N	N
95	20241114	110749	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10430	80	2	0.77	119499790	11402	6.80	10420	10650	10380	13450	7250	10350	10480.60	10.36	-377	10750	10550	10400	10200	10050	10650	10300	309	3100	500	7650	10	1	61855670	6452	14.71	1.57	12	0.02	709.00	6658.00	15900	20231108	-34.40	10240	20241112	1.86	14380	-27.47	20240430	10240	1.86	20241112	14470	-27.92	20231116	10240	1.86	20241112	0.72	N	114090	500	309 억	6406366	N	N	677	N	N
96	20241114	100809	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10530	180	2	1.74	53822850	5106	3.04	10420	10650	10380	13450	7250	10350	10541.10	10.36	90	10750	10550	10400	10200	10050	10650	10300	309	3100	500	7650	10	1	61855670	6513	14.85	1.58	12	0.01	709.00	6658.00	15900	20231108	-33.77	10240	20241112	2.83	14380	-26.77	20240430	10240	2.83	20241112	14470	-27.23	20231116	10240	2.83	20241112	0.72	N	114090	500	309 억	6406366	N	N	677	N	N
97	20241114	090743	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10350	0	3	0.00	0	0	0.00	0	0	0	13450	7250	10350	0.00	10.36	0	10750	10550	10400	10200	10050	10650	10300	309	3100	500	7650	10	1	61855670	6402	14.60	1.55	12	0.00	709.00	6658.00	15900	20231108	-34.91	10240	20241112	1.07	14380	-28.03	20240430	10240	1.07	20241112	14470	-28.47	20231116	10240	1.07	20241112	0.72	N	114090	500	309 억	6406366	N	N	677	N	N
98	20241112	160722	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10430	-430	5	-3.96	2972838840	285396	325.88	10730	10870	10240	14110	7610	10860	10416.54	10.42	-27732	11380	11120	10980	10720	10580	11050	10650	309	3250	500	8030	10	1	61855670	6452	14.71	1.57	12	0.46	709.00	6658.00	15900	20231108	-34.40	10240	20241112	1.86	14380	-27.47	20240430	10240	1.86	20241112	14620	-28.66	20231113	10240	1.86	20241112	0.73	N	114090	500	309 억	6443620	N	N	1	N	N
99	20241112	150728	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10450	-410	5	-3.78	2694493180	258653	295.34	10730	10870	10240	14110	7610	10860	10417.41	10.42	-33149	11380	11120	10980	10720	10580	11050	10650	309	3250	500	8030	10	1	61855670	6464	14.74	1.57	12	0.42	709.00	6658.00	15900	20231108	-34.28	10240	20241112	2.05	14380	-27.33	20240430	10240	2.05	20241112	14620	-28.52	20231113	10240	2.05	20241112	0.73	N	114090	500	309 억	6443620	N	N	0	N	N
100	20241112	140734	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10410	-450	5	-4.14	2502772010	240356	274.45	10730	10870	10240	14110	7610	10860	10412.77	10.42	-38090	11380	11120	10980	10720	10580	11050	10650	309	3250	500	8030	10	1	61855670	6439	14.68	1.56	12	0.39	709.00	6658.00	15900	20231108	-34.53	10240	20241112	1.66	14380	-27.61	20240430	10240	1.66	20241112	14620	-28.80	20231113	10240	1.66	20241112	0.73	N	114090	500	309 억	6443620	N	N	0	N	N
101	20241112	130732	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10400	-460	5	-4.24	2371921430	227780	260.09	10730	10870	10240	14110	7610	10860	10413.21	10.42	-40470	11380	11120	10980	10720	10580	11050	10650	309	3250	500	8030	10	1	61855670	6433	14.67	1.56	12	0.37	709.00	6658.00	15900	20231108	-34.59	10240	20241112	1.56	14380	-27.68	20240430	10240	1.56	20241112	14620	-28.86	20231113	10240	1.56	20241112	0.73	N	114090	500	309 억	6443620	N	N	0	N	N
102	20241112	120730	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10420	-440	5	-4.05	2167634090	208142	237.67	10730	10870	10240	14110	7610	10860	10414.21	10.42	-45842	11380	11120	10980	10720	10580	11050	10650	309	3250	500	8030	10	1	61855670	6445	14.70	1.57	12	0.34	709.00	6658.00	15900	20231108	-34.47	10240	20241112	1.76	14380	-27.54	20240430	10240	1.76	20241112	14620	-28.73	20231113	10240	1.76	20241112	0.73	N	114090	500	309 억	6443620	N	N	0	N	N
103	20241112	110729	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10430	-430	5	-3.96	1764433280	169441	193.48	10730	10870	10240	14110	7610	10860	10413.26	10.42	-58646	11380	11120	10980	10720	10580	11050	10650	309	3250	500	8030	10	1	61855670	6452	14.71	1.57	12	0.27	709.00	6658.00	15900	20231108	-34.40	10240	20241112	1.86	14380	-27.47	20240430	10240	1.86	20241112	14620	-28.66	20231113	10240	1.86	20241112	0.73	N	114090	500	309 억	6443620	N	N	0	N	N
104	20241112	100727	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10400	-460	5	-4.24	1573789730	151162	172.60	10730	10870	10240	14110	7610	10860	10411.28	10.42	-59034	11380	11120	10980	10720	10580	11050	10650	309	3250	500	8030	10	1	61855670	6433	14.67	1.56	12	0.24	709.00	6658.00	15900	20231108	-34.59	10240	20241112	1.56	14380	-27.68	20240430	10240	1.56	20241112	14620	-28.86	20231113	10240	1.56	20241112	0.73	N	114090	500	309 억	6443620	N	N	0	N	N
105	20241112	090725	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10570	-290	5	-2.67	200694410	18813	21.48	10730	10870	10570	14110	7610	10860	10667.86	10.42	-12313	11380	11120	10980	10720	10580	11050	10650	309	3250	500	8030	10	1	61855670	6538	14.91	1.59	12	0.03	709.00	6658.00	15900	20231108	-33.52	10570	20241112	0.00	14380	-26.50	20240430	10570	0.00	20241112	14620	-27.70	20231113	10570	0.00	20241112	0.73	N	114090	500	309 억	6443620	N	N	0	N	N
106	20241111	160721	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10860	-390	5	-3.47	955902010	87163	155.96	11200	11240	10840	14620	7880	11250	10966.89	10.41	-3394	11423	11336	11253	11166	11083	11295	11125	309	3370	500	8320	10	1	61855670	6718	15.32	1.63	12	0.14	709.00	6658.00	15900	20231108	-31.70	10620	20241025	2.26	14380	-24.48	20240430	10620	2.26	20241025	14620	-25.72	20231113	10620	2.26	20241025	0.71	N	114090	500	309 억	6437232	N	N	63	N	N
107	20241111	150743	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10950	-300	5	-2.67	892586700	81341	145.54	11200	11240	10840	14620	7880	11250	10973.39	10.41	-1817	11423	11336	11253	11166	11083	11295	11125	309	3370	500	8320	10	1	61855670	6773	15.44	1.64	12	0.13	709.00	6658.00	15900	20231108	-31.13	10620	20241025	3.11	14380	-23.85	20240430	10620	3.11	20241025	14620	-25.10	20231113	10620	3.11	20241025	0.71	N	114090	500	309 억	6437232	N	N	63	N	N
108	20241111	140732	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10910	-340	5	-3.02	722423630	65698	117.55	11200	11240	10890	14620	7880	11250	10996.13	10.41	-3652	11423	11336	11253	11166	11083	11295	11125	309	3370	500	8320	10	1	61855670	6748	15.39	1.64	12	0.11	709.00	6658.00	15900	20231108	-31.38	10620	20241025	2.73	14380	-24.13	20240430	10620	2.73	20241025	14620	-25.38	20231113	10620	2.73	20241025	0.71	N	114090	500	309 억	6437232	N	N	63	N	N
109	20241111	130730	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10970	-280	5	-2.49	614035500	55772	99.79	11200	11240	10910	14620	7880	11250	11009.75	10.41	-2511	11423	11336	11253	11166	11083	11295	11125	309	3370	500	8320	10	1	61855670	6786	15.47	1.65	12	0.09	709.00	6658.00	15900	20231108	-31.01	10620	20241025	3.30	14380	-23.71	20240430	10620	3.30	20241025	14620	-24.97	20231113	10620	3.30	20241025	0.71	N	114090	500	309 억	6437232	N	N	63	N	N
110	20241111	120729	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10910	-340	5	-3.02	523778730	47515	85.02	11200	11240	10910	14620	7880	11250	11023.44	10.41	-3789	11423	11336	11253	11166	11083	11295	11125	309	3370	500	8320	10	1	61855670	6748	15.39	1.64	12	0.08	709.00	6658.00	15900	20231108	-31.38	10620	20241025	2.73	14380	-24.13	20240430	10620	2.73	20241025	14620	-25.38	20231113	10620	2.73	20241025	0.71	N	114090	500	309 억	6437232	N	N	63	N	N
111	20241111	110724	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11010	-240	5	-2.13	343039380	31017	55.50	11200	11240	10990	14620	7880	11250	11059.72	10.41	1451	11423	11336	11253	11166	11083	11295	11125	309	3370	500	8320	10	1	61855670	6810	15.53	1.65	12	0.05	709.00	6658.00	15900	20231108	-30.75	10620	20241025	3.67	14380	-23.44	20240430	10620	3.67	20241025	14620	-24.69	20231113	10620	3.67	20241025	0.71	N	114090	500	309 억	6437232	N	N	63	N	N
112	20241111	100722	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11010	-240	5	-2.13	213052410	19220	34.39	11200	11240	10990	14620	7880	11250	11084.93	10.41	-455	11423	11336	11253	11166	11083	11295	11125	309	3370	500	8320	10	1	61855670	6810	15.53	1.65	12	0.03	709.00	6658.00	15900	20231108	-30.75	10620	20241025	3.67	14380	-23.44	20240430	10620	3.67	20241025	14620	-24.69	20231113	10620	3.67	20241025	0.71	N	114090	500	309 억	6437232	N	N	63	N	N
113	20241111	090719	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11140	-110	5	-0.98	53728240	4802	8.59	11200	11240	11130	14620	7880	11250	11188.72	10.41	-962	11423	11336	11253	11166	11083	11295	11125	309	3370	500	8320	10	1	61855670	6891	15.71	1.67	12	0.01	709.00	6658.00	15900	20231108	-29.94	10620	20241025	4.90	14380	-22.53	20240430	10620	4.90	20241025	14620	-23.80	20231113	10620	4.90	20241025	0.71	N	114090	500	309 억	6437232	N	N	63	N	N
114	20241108	160717	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11250	30	2	0.27	628571360	55849	58.44	11330	11340	11170	14580	7860	11220	11254.84	10.40	6041	11473	11346	11163	11036	10853	11410	11100	309	3360	500	8300	10	1	61855670	6959	15.87	1.69	12	0.09	709.00	6658.00	15900	20231108	-29.25	10620	20241025	5.93	14380	-21.77	20240430	10620	5.93	20241025	15900	-29.25	20231108	10620	5.93	20241025	0.71	N	114090	500	309 억	6431975	N	N	63	N	N
115	20241108	150722	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11260	40	2	0.36	599377090	53256	55.73	11330	11340	11170	14580	7860	11220	11254.64	10.40	5028	11473	11346	11163	11036	10853	11410	11100	309	3360	500	8300	10	1	61855670	6965	15.88	1.69	12	0.09	709.00	6658.00	15900	20231108	-29.18	10620	20241025	6.03	14380	-21.70	20240430	10620	6.03	20241025	15900	-29.18	20231108	10620	6.03	20241025	0.71	N	114090	500	309 억	6431975	N	N	34	N	N
116	20241108	140719	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11270	50	2	0.45	521437150	46337	48.49	11330	11340	11170	14580	7860	11220	11253.15	10.40	1729	11473	11346	11163	11036	10853	11410	11100	309	3360	500	8300	10	1	61855670	6971	15.90	1.69	12	0.07	709.00	6658.00	15900	20231108	-29.12	10620	20241025	6.12	14380	-21.63	20240430	10620	6.12	20241025	15900	-29.12	20231108	10620	6.12	20241025	0.71	N	114090	500	309 억	6431975	N	N	34	N	N
117	20241108	130723	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11290	70	2	0.62	447701170	39800	41.65	11330	11340	11170	14580	7860	11220	11248.77	10.40	-297	11473	11346	11163	11036	10853	11410	11100	309	3360	500	8300	10	1	61855670	6984	15.92	1.70	12	0.06	709.00	6658.00	15900	20231108	-28.99	10620	20241025	6.31	14380	-21.49	20240430	10620	6.31	20241025	15900	-28.99	20231108	10620	6.31	20241025	0.71	N	114090	500	309 억	6431975	N	N	34	N	N
118	20241108	120723	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11250	30	2	0.27	295061760	26265	27.48	11330	11330	11170	14580	7860	11220	11234.03	10.40	-3526	11473	11346	11163	11036	10853	11410	11100	309	3360	500	8300	10	1	61855670	6959	15.87	1.69	12	0.04	709.00	6658.00	15900	20231108	-29.25	10620	20241025	5.93	14380	-21.77	20240430	10620	5.93	20241025	15900	-29.25	20231108	10620	5.93	20241025	0.71	N	114090	500	309 억	6431975	N	N	34	N	N
119	20241108	110720	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11180	-40	5	-0.36	216870540	19306	20.20	11330	11330	11170	14580	7860	11220	11233.32	10.40	-2755	11473	11346	11163	11036	10853	11410	11100	309	3360	500	8300	10	1	61855670	6915	15.77	1.68	12	0.03	709.00	6658.00	15900	20231108	-29.69	10620	20241025	5.27	14380	-22.25	20240430	10620	5.27	20241025	15900	-29.69	20231108	10620	5.27	20241025	0.71	N	114090	500	309 억	6431975	N	N	34	N	N
120	20241108	100731	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11200	-20	5	-0.18	117967260	10476	10.96	11330	11330	11190	14580	7860	11220	11260.72	10.40	602	11473	11346	11163	11036	10853	11410	11100	309	3360	500	8300	10	1	61855670	6928	15.80	1.68	12	0.02	709.00	6658.00	15900	20231108	-29.56	10620	20241025	5.46	14380	-22.11	20240430	10620	5.46	20241025	15900	-29.56	20231108	10620	5.46	20241025	0.71	N	114090	500	309 억	6431975	N	N	34	N	N
121	20241108	090714	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11300	80	2	0.71	20791090	1838	1.92	11330	11330	11230	14580	7860	11220	11311.80	10.40	742	11473	11346	11163	11036	10853	11410	11100	309	3360	500	8300	10	1	61855670	6990	15.94	1.70	12	0.00	709.00	6658.00	15900	20231108	-28.93	10620	20241025	6.40	14380	-21.42	20240430	10620	6.40	20241025	15900	-28.93	20231108	10620	6.40	20241025	0.71	N	114090	500	309 억	6431975	N	N	34	N	N
122	20241107	160717	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11220	40	2	0.36	1059761510	95513	112.60	11080	11290	10980	14530	7830	11180	11095.29	10.43	-6985	11533	11356	11173	10996	10813	11265	10905	309	3350	500	8270	10	1	61855670	6940	15.83	1.69	12	0.15	709.00	6658.00	16060	20231031	-30.14	10620	20241025	5.65	14380	-21.97	20240430	10620	5.65	20241025	15900	-29.43	20231108	10620	5.65	20241025	0.70	N	114090	500	309 억	6449940	N	N	34	N	N
123	20241107	150719	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11200	20	2	0.18	950556980	85774	101.12	11080	11200	10980	14530	7830	11180	11081.88	10.43	-7072	11533	11356	11173	10996	10813	11265	10905	309	3350	500	8270	10	1	61855670	6928	15.80	1.68	12	0.14	709.00	6658.00	16060	20231031	-30.26	10620	20241025	5.46	14380	-22.11	20240430	10620	5.46	20241025	15900	-29.56	20231108	10620	5.46	20241025	0.70	N	114090	500	309 억	6449940	N	N	47	N	N
124	20241107	140721	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11150	-30	5	-0.27	799240370	72208	85.12	11080	11180	10980	14530	7830	11180	11068.28	10.43	-8824	11533	11356	11173	10996	10813	11265	10905	309	3350	500	8270	10	1	61855670	6897	15.73	1.67	12	0.12	709.00	6658.00	16060	20231031	-30.57	10620	20241025	4.99	14380	-22.46	20240430	10620	4.99	20241025	15900	-29.87	20231108	10620	4.99	20241025	0.70	N	114090	500	309 억	6449940	N	N	47	N	N
125	20241107	130723	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11130	-50	5	-0.45	681814550	61668	72.70	11080	11170	10980	14530	7830	11180	11055.81	10.43	-7169	11533	11356	11173	10996	10813	11265	10905	309	3350	500	8270	10	1	61855670	6885	15.70	1.67	12	0.10	709.00	6658.00	16060	20231031	-30.70	10620	20241025	4.80	14380	-22.60	20240430	10620	4.80	20241025	15900	-30.00	20231108	10620	4.80	20241025	0.70	N	114090	500	309 억	6449940	N	N	47	N	N
126	20241107	120719	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11110	-70	5	-0.63	599036950	54234	63.94	11080	11160	10980	14530	7830	11180	11044.92	10.43	-6817	11533	11356	11173	10996	10813	11265	10905	309	3350	500	8270	10	1	61855670	6872	15.67	1.67	12	0.09	709.00	6658.00	16060	20231031	-30.82	10620	20241025	4.61	14380	-22.74	20240430	10620	4.61	20241025	15900	-30.13	20231108	10620	4.61	20241025	0.70	N	114090	500	309 억	6449940	N	N	47	N	N
127	20241107	110717	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11120	-60	5	-0.54	508559340	46085	54.33	11080	11160	10980	14530	7830	11180	11034.62	10.43	-8244	11533	11356	11173	10996	10813	11265	10905	309	3350	500	8270	10	1	61855670	6878	15.68	1.67	12	0.07	709.00	6658.00	16060	20231031	-30.76	10620	20241025	4.71	14380	-22.67	20240430	10620	4.71	20241025	15900	-30.06	20231108	10620	4.71	20241025	0.70	N	114090	500	309 억	6449940	N	N	47	N	N
128	20241107	100718	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11080	-100	5	-0.89	386810110	35081	41.36	11080	11160	10980	14530	7830	11180	11025.32	10.43	-7600	11533	11356	11173	10996	10813	11265	10905	309	3350	500	8270	10	1	61855670	6854	15.63	1.66	12	0.06	709.00	6658.00	16060	20231031	-31.01	10620	20241025	4.33	14380	-22.95	20240430	10620	4.33	20241025	15900	-30.31	20231108	10620	4.33	20241025	0.70	N	114090	500	309 억	6449940	N	N	47	N	N
129	20241107	090717	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11040	-140	5	-1.25	66127970	5968	7.04	11080	11160	11040	14530	7830	11180	11076.97	10.43	-1833	11533	11356	11173	10996	10813	11265	10905	309	3350	500	8270	10	1	61855670	6829	15.57	1.66	12	0.01	709.00	6658.00	16060	20231031	-31.26	10620	20241025	3.95	14380	-23.23	20240430	10620	3.95	20241025	15900	-30.57	20231108	10620	3.95	20241025	0.70	N	114090	500	309 억	6449940	N	N	47	N	N
130	20241106	160722	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11180	-20	5	-0.18	941841240	84825	80.95	11350	11350	10990	14560	7840	11200	11103.18	10.41	7996	11573	11386	11293	11106	11013	11340	11060	309	3360	500	8280	10	1	61855670	6915	15.77	1.68	12	0.14	709.00	6658.00	16060	20231031	-30.39	10620	20241025	5.27	14380	-22.25	20240430	10620	5.27	20241025	15900	-29.69	20231108	10620	5.27	20241025	0.73	N	114090	500	309 억	6442162	N	N	47	N	N
131	20241106	150745	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11120	-80	5	-0.71	908831820	81866	78.13	11350	11350	10990	14560	7840	11200	11101.46	10.41	6956	11573	11386	11293	11106	11013	11340	11060	309	3360	500	8280	10	1	61855670	6878	15.68	1.67	12	0.13	709.00	6658.00	16060	20231031	-30.76	10620	20241025	4.71	14380	-22.67	20240430	10620	4.71	20241025	15900	-30.06	20231108	10620	4.71	20241025	0.73	N	114090	500	309 억	6442162	N	N	90	N	N
132	20241106	140737	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11070	-130	5	-1.16	809701870	72916	69.59	11350	11350	10990	14560	7840	11200	11104.58	10.41	3061	11573	11386	11293	11106	11013	11340	11060	309	3360	500	8280	10	1	61855670	6847	15.61	1.66	12	0.12	709.00	6658.00	16060	20231031	-31.07	10620	20241025	4.24	14380	-23.02	20240430	10620	4.24	20241025	15900	-30.38	20231108	10620	4.24	20241025	0.73	N	114090	500	309 억	6442162	N	N	90	N	N
133	20241106	130747	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11020	-180	5	-1.61	679314770	61107	58.32	11350	11350	10990	14560	7840	11200	11116.81	10.41	-312	11573	11386	11293	11106	11013	11340	11060	309	3360	500	8280	10	1	61855670	6816	15.54	1.66	12	0.10	709.00	6658.00	16060	20231031	-31.38	10620	20241025	3.77	14380	-23.37	20240430	10620	3.77	20241025	15900	-30.69	20231108	10620	3.77	20241025	0.73	N	114090	500	309 억	6442162	N	N	90	N	N
134	20241106	120720	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11140	-60	5	-0.54	335716630	30035	28.66	11350	11350	11130	14560	7840	11200	11177.51	10.41	-3545	11573	11386	11293	11106	11013	11340	11060	309	3360	500	8280	10	1	61855670	6891	15.71	1.67	12	0.05	709.00	6658.00	16060	20231031	-30.64	10620	20241025	4.90	14380	-22.53	20240430	10620	4.90	20241025	15900	-29.94	20231108	10620	4.90	20241025	0.73	N	114090	500	309 억	6442162	N	N	90	N	N
135	20241106	110726	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11150	-50	5	-0.45	282385890	25252	24.10	11350	11350	11130	14560	7840	11200	11182.71	10.41	-2312	11573	11386	11293	11106	11013	11340	11060	309	3360	500	8280	10	1	61855670	6897	15.73	1.67	12	0.04	709.00	6658.00	16060	20231031	-30.57	10620	20241025	4.99	14380	-22.46	20240430	10620	4.99	20241025	15900	-29.87	20231108	10620	4.99	20241025	0.73	N	114090	500	309 억	6442162	N	N	90	N	N
136	20241106	100730	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11150	-50	5	-0.45	199939390	17867	17.05	11350	11350	11150	14560	7840	11200	11190.43	10.41	-2702	11573	11386	11293	11106	11013	11340	11060	309	3360	500	8280	10	1	61855670	6897	15.73	1.67	12	0.03	709.00	6658.00	16060	20231031	-30.57	10620	20241025	4.99	14380	-22.46	20240430	10620	4.99	20241025	15900	-29.87	20231108	10620	4.99	20241025	0.73	N	114090	500	309 억	6442162	N	N	90	N	N
137	20241106	090724	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11190	-10	5	-0.09	58464010	5213	4.97	11350	11350	11160	14560	7840	11200	11215.04	10.41	-1162	11573	11386	11293	11106	11013	11340	11060	309	3360	500	8280	10	1	61855670	6922	15.78	1.68	12	0.01	709.00	6658.00	16060	20231031	-30.32	10620	20241025	5.37	14380	-22.18	20240430	10620	5.37	20241025	15900	-29.62	20231108	10620	5.37	20241025	0.73	N	114090	500	309 억	6442162	N	N	90	N	N
138	20241105	160703	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11200	-340	5	-2.95	1185626570	104773	65.68	11430	11480	11200	15000	8080	11540	11316.19	10.37	20413	12080	11810	11600	11330	11120	11945	11465	309	3460	500	8530	10	1	61855670	6928	15.80	1.68	12	0.17	709.00	6658.00	16060	20231031	-30.26	10620	20241025	5.46	14380	-22.11	20240430	10620	5.46	20241025	15900	-29.56	20231108	10620	5.46	20241025	0.72	N	114090	500	309 억	6416462	N	N	90	N	N
139	20241105	150717	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11250	-290	5	-2.51	1107413430	97798	61.31	11430	11480	11210	15000	8080	11540	11323.46	10.37	19668	12080	11810	11600	11330	11120	11945	11465	309	3460	500	8530	10	1	61855670	6959	15.87	1.69	12	0.16	709.00	6658.00	16060	20231031	-29.95	10620	20241025	5.93	14380	-21.77	20240430	10620	5.93	20241025	15900	-29.25	20231108	10620	5.93	20241025	0.72	N	114090	500	309 억	6416462	N	N	2274	N	N
140	20241105	140714	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11300	-240	5	-2.08	744930350	65610	41.13	11430	11480	11210	15000	8080	11540	11353.89	10.37	5324	12080	11810	11600	11330	11120	11945	11465	309	3460	500	8530	10	1	61855670	6990	15.94	1.70	12	0.11	709.00	6658.00	16060	20231031	-29.64	10620	20241025	6.40	14380	-21.42	20240430	10620	6.40	20241025	15900	-28.93	20231108	10620	6.40	20241025	0.72	N	114090	500	309 억	6416462	N	N	2274	N	N
141	20241105	130718	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11250	-290	5	-2.51	596738260	52446	32.88	11430	11480	11220	15000	8080	11540	11378.12	10.37	4004	12080	11810	11600	11330	11120	11945	11465	309	3460	500	8530	10	1	61855670	6959	15.87	1.69	12	0.08	709.00	6658.00	16060	20231031	-29.95	10620	20241025	5.93	14380	-21.77	20240430	10620	5.93	20241025	15900	-29.25	20231108	10620	5.93	20241025	0.72	N	114090	500	309 억	6416462	N	N	2274	N	N
142	20241105	120712	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11340	-200	5	-1.73	433416090	37978	23.81	11430	11480	11330	15000	8080	11540	11412.26	10.37	1442	12080	11810	11600	11330	11120	11945	11465	309	3460	500	8530	10	1	61855670	7014	15.99	1.70	12	0.06	709.00	6658.00	16060	20231031	-29.39	10620	20241025	6.78	14380	-21.14	20240430	10620	6.78	20241025	15900	-28.68	20231108	10620	6.78	20241025	0.72	N	114090	500	309 억	6416462	N	N	2274	N	N
143	20241105	110703	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11400	-140	5	-1.21	343531350	30077	18.86	11430	11480	11380	15000	8080	11540	11421.69	10.37	695	12080	11810	11600	11330	11120	11945	11465	309	3460	500	8530	10	1	61855670	7052	16.08	1.71	12	0.05	709.00	6658.00	16060	20231031	-29.02	10620	20241025	7.34	14380	-20.72	20240430	10620	7.34	20241025	15900	-28.30	20231108	10620	7.34	20241025	0.72	N	114090	500	309 억	6416462	N	N	2274	N	N
144	20241105	100711	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11410	-130	5	-1.13	227527760	19901	12.48	11430	11480	11390	15000	8080	11540	11432.93	10.37	374	12080	11810	11600	11330	11120	11945	11465	309	3460	500	8530	10	1	61855670	7058	16.09	1.71	12	0.03	709.00	6658.00	16060	20231031	-28.95	10620	20241025	7.44	14380	-20.65	20240430	10620	7.44	20241025	15900	-28.24	20231108	10620	7.44	20241025	0.72	N	114090	500	309 억	6416462	N	N	2274	N	N
145	20241105	090707	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11430	-110	5	-0.95	60946250	5333	3.34	11430	11470	11410	15000	8080	11540	11427.93	10.37	-1098	12080	11810	11600	11330	11120	11945	11465	309	3460	500	8530	10	1	61855670	7070	16.12	1.72	12	0.01	709.00	6658.00	16060	20231031	-28.83	10620	20241025	7.63	14380	-20.51	20240430	10620	7.63	20241025	15900	-28.11	20231108	10620	7.63	20241025	0.72	N	114090	500	309 억	6416462	N	N	2274	N	N
146	20241104	160705	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11540	140	2	1.23	1845263520	159324	245.99	11400	11870	11390	14820	7980	11400	11581.84	10.31	40893	11540	11470	11380	11310	11220	11425	11265	309	3420	500	8430	10	1	61855670	7138	16.28	1.73	12	0.26	709.00	6658.00	16060	20231031	-28.14	10620	20241025	8.66	14380	-19.75	20240430	10620	8.66	20241025	15900	-27.42	20231108	10620	8.66	20241025	0.74	N	114090	500	309 억	6377328	N	N	2274	N	N
147	20241104	150716	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11440	40	2	0.35	1744170820	150519	232.39	11400	11870	11390	14820	7980	11400	11587.71	10.31	41618	11540	11470	11380	11310	11220	11425	11265	309	3420	500	8430	10	1	61855670	7076	16.14	1.72	12	0.24	709.00	6658.00	16060	20231031	-28.77	10620	20241025	7.72	14380	-20.45	20240430	10620	7.72	20241025	15900	-28.05	20231108	10620	7.72	20241025	0.74	N	114090	500	309 억	6377328	N	N	131	N	N
148	20241104	140705	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11490	90	2	0.79	1660708590	143242	221.16	11400	11870	11390	14820	7980	11400	11593.73	10.31	41200	11540	11470	11380	11310	11220	11425	11265	309	3420	500	8430	10	1	61855670	7107	16.21	1.73	12	0.23	709.00	6658.00	16060	20231031	-28.46	10620	20241025	8.19	14380	-20.10	20240430	10620	8.19	20241025	15900	-27.74	20231108	10620	8.19	20241025	0.74	N	114090	500	309 억	6377328	N	N	131	N	N
149	20241104	130655	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11540	140	2	1.23	1596294190	137647	212.52	11400	11870	11390	14820	7980	11400	11597.01	10.31	42120	11540	11470	11380	11310	11220	11425	11265	309	3420	500	8430	10	1	61855670	7138	16.28	1.73	12	0.22	709.00	6658.00	16060	20231031	-28.14	10620	20241025	8.66	14380	-19.75	20240430	10620	8.66	20241025	15900	-27.42	20231108	10620	8.66	20241025	0.74	N	114090	500	309 억	6377328	N	N	131	N	N
150	20241104	120654	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11530	130	2	1.14	1496109300	128946	199.09	11400	11870	11390	14820	7980	11400	11602.60	10.31	39240	11540	11470	11380	11310	11220	11425	11265	309	3420	500	8430	10	1	61855670	7132	16.26	1.73	12	0.21	709.00	6658.00	16060	20231031	-28.21	10620	20241025	8.57	14380	-19.82	20240430	10620	8.57	20241025	15900	-27.48	20231108	10620	8.57	20241025	0.74	N	114090	500	309 억	6377328	N	N	131	N	N
151	20241104	110650	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11510	110	2	0.96	1425945810	122854	189.68	11400	11870	11390	14820	7980	11400	11606.83	10.31	37895	11540	11470	11380	11310	11220	11425	11265	309	3420	500	8430	10	1	61855670	7120	16.23	1.73	12	0.20	709.00	6658.00	16060	20231031	-28.33	10620	20241025	8.38	14380	-19.96	20240430	10620	8.38	20241025	15900	-27.61	20231108	10620	8.38	20241025	0.74	N	114090	500	309 억	6377328	N	N	131	N	N
152	20241104	100643	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11490	90	2	0.79	1229518280	105792	163.34	11400	11870	11390	14820	7980	11400	11622.03	10.31	42411	11540	11470	11380	11310	11220	11425	11265	309	3420	500	8430	10	1	61855670	7107	16.21	1.73	12	0.17	709.00	6658.00	16060	20231031	-28.46	10620	20241025	8.19	14380	-20.10	20240430	10620	8.19	20241025	15900	-27.74	20231108	10620	8.19	20241025	0.74	N	114090	500	309 억	6377328	N	N	131	N	N
153	20241104	090652	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11700	300	2	2.63	418649000	35801	55.27	11400	11870	11390	14820	7980	11400	11693.78	10.31	17818	11540	11470	11380	11310	11220	11425	11265	309	3420	500	8430	10	1	61855670	7237	16.50	1.76	12	0.06	709.00	6658.00	16060	20231031	-27.15	10620	20241025	10.17	14380	-18.64	20240430	10620	10.17	20241025	15900	-26.42	20231108	10620	10.17	20241025	0.74	N	114090	500	309 억	6377328	N	N	131	N	N
154	20241101	160630	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11400	-60	5	-0.52	736902350	64768	43.48	11450	11450	11290	14890	8030	11460	11377.56	10.31	-4225	11700	11580	11340	11220	10980	11640	11280	309	3430	500	8480	10	1	61855670	7052	16.08	1.71	12	0.10	709.00	6658.00	16060	20231031	-29.02	10620	20241025	7.34	14380	-20.72	20240430	10620	7.34	20241025	15900	-28.30	20231108	10620	7.34	20241025	0.75	N	114090	500	309 억	6376794	N	N	131	N	N
155	20241101	150644	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11360	-100	5	-0.87	676328700	59441	39.90	11450	11450	11290	14890	8030	11460	11378.15	10.31	-2645	11700	11580	11340	11220	10980	11640	11280	309	3430	500	8480	10	1	61855670	7027	16.02	1.71	12	0.10	709.00	6658.00	16060	20231031	-29.27	10620	20241025	6.97	14380	-21.00	20240430	10620	6.97	20241025	15900	-28.55	20231108	10620	6.97	20241025	0.75	N	114090	500	309 억	6376794	N	N	119	N	N
156	20241101	140625	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11390	-70	5	-0.61	638209870	56091	37.66	11450	11450	11290	14890	8030	11460	11378.12	10.31	-2233	11700	11580	11340	11220	10980	11640	11280	309	3430	500	8480	10	1	61855670	7045	16.06	1.71	12	0.09	709.00	6658.00	16060	20231031	-29.08	10620	20241025	7.25	14380	-20.79	20240430	10620	7.25	20241025	15900	-28.36	20231108	10620	7.25	20241025	0.75	N	114090	500	309 억	6376794	N	N	119	N	N
157	20241101	130743	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11390	-70	5	-0.61	595869670	52375	35.16	11450	11450	11290	14890	8030	11460	11376.99	10.31	-1599	11700	11580	11340	11220	10980	11640	11280	309	3430	500	8480	10	1	61855670	7045	16.06	1.71	12	0.08	709.00	6658.00	16060	20231031	-29.08	10620	20241025	7.25	14380	-20.79	20240430	10620	7.25	20241025	15900	-28.36	20231108	10620	7.25	20241025	0.75	N	114090	500	309 억	6376794	N	N	119	N	N
158	20241101	120743	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11430	-30	5	-0.26	531051740	46687	31.34	11450	11450	11290	14890	8030	11460	11374.72	10.31	-2440	11700	11580	11340	11220	10980	11640	11280	309	3430	500	8480	10	1	61855670	7070	16.12	1.72	12	0.08	709.00	6658.00	16060	20231031	-28.83	10620	20241025	7.63	14380	-20.51	20240430	10620	7.63	20241025	15900	-28.11	20231108	10620	7.63	20241025	0.75	N	114090	500	309 억	6376794	N	N	119	N	N
159	20241101	110740	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11370	-90	5	-0.79	437012830	38436	25.80	11450	11450	11290	14890	8030	11460	11369.88	10.31	-2430	11700	11580	11340	11220	10980	11640	11280	309	3430	500	8480	10	1	61855670	7033	16.04	1.71	12	0.06	709.00	6658.00	16060	20231031	-29.20	10620	20241025	7.06	14380	-20.93	20240430	10620	7.06	20241025	15900	-28.49	20231108	10620	7.06	20241025	0.75	N	114090	500	309 억	6376794	N	N	119	N	N
160	20241101	100742	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11380	-80	5	-0.70	303742250	26696	17.92	11450	11450	11290	14890	8030	11460	11377.82	10.31	-4024	11700	11580	11340	11220	10980	11640	11280	309	3430	500	8480	10	1	61855670	7039	16.05	1.71	12	0.04	709.00	6658.00	16060	20231031	-29.14	10620	20241025	7.16	14380	-20.86	20240430	10620	7.16	20241025	15900	-28.43	20231108	10620	7.16	20241025	0.75	N	114090	500	309 억	6376794	N	N	119	N	N
161	20241101	090740	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11330	-130	5	-1.13	84837710	7474	5.02	11450	11450	11290	14890	8030	11460	11351.04	10.31	-3176	11700	11580	11340	11220	10980	11640	11280	309	3430	500	8480	10	1	61855670	7008	15.98	1.70	12	0.01	709.00	6658.00	16060	20231031	-29.45	10620	20241025	6.69	14380	-21.21	20240430	10620	6.69	20241025	15900	-28.74	20231108	10620	6.69	20241025	0.75	N	114090	500	309 억	6376794	N	N	119	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History