KissMeData/028050/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

74 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17950	-380	5	-2.07	12419660270	695040	134.82	18330	18380	17600	23800	12840	18330	17868.75	46.20	-28840	58702	18770	18550	18350	18130	17930	18450	18030	9800	5470	5000	13190	10	1	196000000	35182	4.67	1.01	12	0.35	3846.00	17721.00	29300	20240730	-38.74	16530	20241114	8.59	29300	-38.74	20240730	16530	8.59	20241114	29300	-38.74	20240730	16530	8.59	20241114	0.74	N	028050	5000	9800 억	90545267	N	N	842	N	N
3	20241129	150423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17900	-430	5	-2.35	9758025760	546283	105.97	18330	18380	17600	23800	12840	18330	17862.42	46.20	-28840	16141	18770	18550	18350	18130	17930	18450	18030	9800	5470	5000	13190	10	1	196000000	35084	4.65	1.01	12	0.28	3846.00	17721.00	29300	20240730	-38.91	16530	20241114	8.29	29300	-38.91	20240730	16530	8.29	20241114	29300	-38.91	20240730	16530	8.29	20241114	0.74	N	028050	5000	9800 억	90545267	N	N	555	N	N
4	20241129	140421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18000	-330	5	-1.80	8363767050	468528	90.88	18330	18380	17600	23800	12840	18330	17850.96	46.20	-28840	30763	18770	18550	18350	18130	17930	18450	18030	9800	5470	5000	13190	10	1	196000000	35280	4.68	1.02	12	0.24	3846.00	17721.00	29300	20240730	-38.57	16530	20241114	8.89	29300	-38.57	20240730	16530	8.89	20241114	29300	-38.57	20240730	16530	8.89	20241114	0.74	N	028050	5000	9800 억	90545267	N	N	555	N	N
5	20241129	130422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17850	-480	5	-2.62	6984377250	391688	75.98	18330	18380	17600	23800	12840	18330	17831.23	46.20	-28840	35970	18770	18550	18350	18130	17930	18450	18030	9800	5470	5000	13190	10	1	196000000	34986	4.64	1.01	12	0.20	3846.00	17721.00	29300	20240730	-39.08	16530	20241114	7.99	29300	-39.08	20240730	16530	7.99	20241114	29300	-39.08	20240730	16530	7.99	20241114	0.74	N	028050	5000	9800 억	90545267	N	N	555	N	N
6	20241129	120424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17830	-500	5	-2.73	6389956130	358391	69.52	18330	18380	17600	23800	12840	18330	17829.29	46.20	-28840	31573	18770	18550	18350	18130	17930	18450	18030	9800	5470	5000	13190	10	1	196000000	34947	4.64	1.01	12	0.18	3846.00	17721.00	29300	20240730	-39.15	16530	20241114	7.86	29300	-39.15	20240730	16530	7.86	20241114	29300	-39.15	20240730	16530	7.86	20241114	0.74	N	028050	5000	9800 억	90545267	N	N	555	N	N
7	20241129	110423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17720	-610	5	-3.33	5115214210	286687	55.61	18330	18380	17600	23800	12840	18330	17842.17	46.20	-28840	10773	18770	18550	18350	18130	17930	18450	18030	9800	5470	5000	13190	10	1	196000000	34731	4.61	1.00	12	0.15	3846.00	17721.00	29300	20240730	-39.52	16530	20241114	7.20	29300	-39.52	20240730	16530	7.20	20241114	29300	-39.52	20240730	16530	7.20	20241114	0.74	N	028050	5000	9800 억	90545267	N	N	555	N	N
8	20241129	100422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17620	-710	5	-3.87	3550360460	198472	38.50	18330	18380	17610	23800	12840	18330	17888.04	46.20	-28840	-13649	18770	18550	18350	18130	17930	18450	18030	9800	5470	5000	13190	10	1	196000000	34535	4.58	0.99	12	0.10	3846.00	17721.00	29300	20240730	-39.86	16530	20241114	6.59	29300	-39.86	20240730	16530	6.59	20241114	29300	-39.86	20240730	16530	6.59	20241114	0.74	N	028050	5000	9800 억	90545267	N	N	555	N	N
9	20241129	090422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18190	-140	5	-0.76	314855380	17250	3.35	18330	18380	18030	23800	12840	18330	18251.60	46.20	-28840	-5234	18770	18550	18350	18130	17930	18450	18030	9800	5470	5000	13190	10	1	196000000	35652	4.73	1.03	12	0.01	3846.00	17721.00	29300	20240730	-37.92	16530	20241114	10.04	29300	-37.92	20240730	16530	10.04	20241114	29300	-37.92	20240730	16530	10.04	20241114	0.74	N	028050	5000	9800 억	90545267	N	N	555	N	N
10	20241128	160418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18330	70	2	0.38	9424782910	514141	71.42	18380	18570	18150	23700	12790	18260	18331.14	46.23	0	11060	19426	18842	18496	17912	17566	18670	17740	9800	5440	5000	13140	10	1	196000000	35927	4.77	1.03	12	0.26	3846.00	17721.00	29300	20240730	-37.44	16530	20241114	10.89	29300	-37.44	20240730	16530	10.89	20241114	29300	-37.44	20240730	16530	10.89	20241114	0.74	N	028050	5000	9800 억	90619116	N	N	555	N	N
11	20241128	150426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18250	-10	5	-0.05	8117958460	442611	61.49	18380	18570	18150	23700	12790	18260	18341.08	46.23	0	-4363	19426	18842	18496	17912	17566	18670	17740	9800	5440	5000	13140	10	1	196000000	35770	4.75	1.03	12	0.23	3846.00	17721.00	29300	20240730	-37.71	16530	20241114	10.41	29300	-37.71	20240730	16530	10.41	20241114	29300	-37.71	20240730	16530	10.41	20241114	0.74	N	028050	5000	9800 억	90619116	N	N	535	N	N
12	20241128	140427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18350	90	2	0.49	5621005600	305916	42.50	18380	18570	18170	23700	12790	18260	18374.37	46.23	0	-9541	19426	18842	18496	17912	17566	18670	17740	9800	5440	5000	13140	10	1	196000000	35966	4.77	1.04	12	0.16	3846.00	17721.00	29300	20240730	-37.37	16530	20241114	11.01	29300	-37.37	20240730	16530	11.01	20241114	29300	-37.37	20240730	16530	11.01	20241114	0.74	N	028050	5000	9800 억	90619116	N	N	535	N	N
13	20241128	130423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18270	10	2	0.05	4407510130	239877	33.32	18380	18570	18170	23700	12790	18260	18374.07	46.23	0	-11668	19426	18842	18496	17912	17566	18670	17740	9800	5440	5000	13140	10	1	196000000	35809	4.75	1.03	12	0.12	3846.00	17721.00	29300	20240730	-37.65	16530	20241114	10.53	29300	-37.65	20240730	16530	10.53	20241114	29300	-37.65	20240730	16530	10.53	20241114	0.74	N	028050	5000	9800 억	90619116	N	N	535	N	N
14	20241128	120427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18370	110	2	0.60	3747670040	203845	28.32	18380	18570	18170	23700	12790	18260	18384.94	46.23	0	-12605	19426	18842	18496	17912	17566	18670	17740	9800	5440	5000	13140	10	1	196000000	36005	4.78	1.04	12	0.10	3846.00	17721.00	29300	20240730	-37.30	16530	20241114	11.13	29300	-37.30	20240730	16530	11.13	20241114	29300	-37.30	20240730	16530	11.13	20241114	0.74	N	028050	5000	9800 억	90619116	N	N	535	N	N
15	20241128	110429	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18410	150	2	0.82	3133392070	170386	23.67	18380	18570	18170	23700	12790	18260	18390.01	46.23	0	-14434	19426	18842	18496	17912	17566	18670	17740	9800	5440	5000	13140	10	1	196000000	36084	4.79	1.04	12	0.09	3846.00	17721.00	29300	20240730	-37.17	16530	20241114	11.37	29300	-37.17	20240730	16530	11.37	20241114	29300	-37.17	20240730	16530	11.37	20241114	0.74	N	028050	5000	9800 억	90619116	N	N	535	N	N
16	20241128	100426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18360	100	2	0.55	2287947300	124382	17.28	18380	18570	18170	23700	12790	18260	18394.59	46.23	0	-13849	19426	18842	18496	17912	17566	18670	17740	9800	5440	5000	13140	10	1	196000000	35986	4.77	1.04	12	0.06	3846.00	17721.00	29300	20240730	-37.34	16530	20241114	11.07	29300	-37.34	20240730	16530	11.07	20241114	29300	-37.34	20240730	16530	11.07	20241114	0.74	N	028050	5000	9800 억	90619116	N	N	535	N	N
17	20241128	090423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18240	-20	5	-0.11	403960870	22134	3.07	18380	18380	18170	23700	12790	18260	18250.67	46.23	0	-9063	19426	18842	18496	17912	17566	18670	17740	9800	5440	5000	13140	10	1	196000000	35750	4.74	1.03	12	0.01	3846.00	17721.00	29300	20240730	-37.75	16530	20241114	10.34	29300	-37.75	20240730	16530	10.34	20241114	29300	-37.75	20240730	16530	10.34	20241114	0.74	N	028050	5000	9800 억	90619116	N	N	535	N	N
18	20241127	160414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18260	-410	5	-2.20	13254839210	717685	89.43	18750	19080	18150	24250	13070	18670	18468.98	46.32	0	-51915	19183	18926	18583	18326	17983	19055	18455	9800	5580	5000	13440	10	1	196000000	35790	4.75	1.03	12	0.37	3846.00	17721.00	29300	20240730	-37.68	16530	20241114	10.47	29300	-37.68	20240730	16530	10.47	20241114	29300	-37.68	20240730	16530	10.47	20241114	0.75	N	028050	5000	9800 억	90789558	N	N	535	N	N
19	20241127	150421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18230	-440	5	-2.36	11816217410	638851	79.60	18750	19080	18150	24250	13070	18670	18496.03	46.32	0	-58222	19183	18926	18583	18326	17983	19055	18455	9800	5580	5000	13440	10	1	196000000	35731	4.74	1.03	12	0.33	3846.00	17721.00	29300	20240730	-37.78	16530	20241114	10.28	29300	-37.78	20240730	16530	10.28	20241114	29300	-37.78	20240730	16530	10.28	20241114	0.75	N	028050	5000	9800 억	90789558	N	N	1152	N	N
20	20241127	140421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18290	-380	5	-2.04	9273340280	499286	62.21	18750	19080	18230	24250	13070	18670	18573.19	46.32	0	-55398	19183	18926	18583	18326	17983	19055	18455	9800	5580	5000	13440	10	1	196000000	35848	4.76	1.03	12	0.25	3846.00	17721.00	29300	20240730	-37.58	16530	20241114	10.65	29300	-37.58	20240730	16530	10.65	20241114	29300	-37.58	20240730	16530	10.65	20241114	0.75	N	028050	5000	9800 억	90789558	N	N	1152	N	N
21	20241127	130417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18560	-110	5	-0.59	6570705960	352103	43.87	18750	19080	18420	24250	13070	18670	18661.32	46.32	0	-24512	19183	18926	18583	18326	17983	19055	18455	9800	5580	5000	13440	10	1	196000000	36378	4.83	1.05	12	0.18	3846.00	17721.00	29300	20240730	-36.66	16530	20241114	12.28	29300	-36.66	20240730	16530	12.28	20241114	29300	-36.66	20240730	16530	12.28	20241114	0.75	N	028050	5000	9800 억	90789558	N	N	1152	N	N
22	20241127	120421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18580	-90	5	-0.48	5888708480	315349	39.29	18750	19080	18420	24250	13070	18670	18673.62	46.32	0	-22125	19183	18926	18583	18326	17983	19055	18455	9800	5580	5000	13440	10	1	196000000	36417	4.83	1.05	12	0.16	3846.00	17721.00	29300	20240730	-36.59	16530	20241114	12.40	29300	-36.59	20240730	16530	12.40	20241114	29300	-36.59	20240730	16530	12.40	20241114	0.75	N	028050	5000	9800 억	90789558	N	N	1152	N	N
23	20241127	110421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18630	-40	5	-0.21	5011754200	268259	33.43	18750	19080	18420	24250	13070	18670	18682.52	46.32	0	-20542	19183	18926	18583	18326	17983	19055	18455	9800	5580	5000	13440	10	1	196000000	36515	4.84	1.05	12	0.14	3846.00	17721.00	29300	20240730	-36.42	16530	20241114	12.70	29300	-36.42	20240730	16530	12.70	20241114	29300	-36.42	20240730	16530	12.70	20241114	0.75	N	028050	5000	9800 억	90789558	N	N	1152	N	N
24	20241127	100420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18610	-60	5	-0.32	3798855310	203290	25.33	18750	19080	18420	24250	13070	18670	18686.88	46.32	0	-12115	19183	18926	18583	18326	17983	19055	18455	9800	5580	5000	13440	10	1	196000000	36476	4.84	1.05	12	0.10	3846.00	17721.00	29300	20240730	-36.48	16530	20241114	12.58	29300	-36.48	20240730	16530	12.58	20241114	29300	-36.48	20240730	16530	12.58	20241114	0.75	N	028050	5000	9800 억	90789558	N	N	1152	N	N
25	20241127	090419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18730	60	2	0.32	1298313840	68616	8.55	18750	19080	18700	24250	13070	18670	18921.63	46.32	0	30049	19183	18926	18583	18326	17983	19055	18455	9800	5580	5000	13440	10	1	196000000	36711	4.87	1.06	12	0.04	3846.00	17721.00	29300	20240730	-36.08	16530	20241114	13.31	29300	-36.08	20240730	16530	13.31	20241114	29300	-36.08	20240730	16530	13.31	20241114	0.75	N	028050	5000	9800 억	90789558	N	N	1152	N	N
26	20241126	160418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18670	-130	5	-0.69	14804242880	799393	58.35	18600	18840	18240	24400	13160	18800	18519.31	46.35	0	-65570	19186	18992	18736	18542	18286	19090	18640	9800	5600	5000	13530	10	1	196000000	36593	4.85	1.05	12	0.41	3846.00	17721.00	29300	20240730	-36.28	16530	20241114	12.95	29300	-36.28	20240730	16530	12.95	20241114	29300	-36.28	20240730	16530	12.95	20241114	0.75	N	028050	5000	9800 억	90840380	N	N	1152	N	N
27	20241126	150418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18610	-190	5	-1.01	13520894530	730551	53.33	18600	18840	18240	24400	13160	18800	18507.80	46.35	0	-70548	19186	18992	18736	18542	18286	19090	18640	9800	5600	5000	13530	10	1	196000000	36476	4.84	1.05	12	0.37	3846.00	17721.00	29300	20240730	-36.48	16530	20241114	12.58	29300	-36.48	20240730	16530	12.58	20241114	29300	-36.48	20240730	16530	12.58	20241114	0.75	N	028050	5000	9800 억	90840380	N	N	3243	N	N
28	20241126	140417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18400	-400	5	-2.13	10668880700	576826	42.10	18600	18840	18240	24400	13160	18800	18495.84	46.35	0	-67653	19186	18992	18736	18542	18286	19090	18640	9800	5600	5000	13530	10	1	196000000	36064	4.78	1.04	12	0.29	3846.00	17721.00	29300	20240730	-37.20	16530	20241114	11.31	29300	-37.20	20240730	16530	11.31	20241114	29300	-37.20	20240730	16530	11.31	20241114	0.75	N	028050	5000	9800 억	90840380	N	N	3243	N	N
29	20241126	130416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18350	-450	5	-2.39	9462227740	511131	37.31	18600	18840	18240	24400	13160	18800	18512.33	46.35	0	-84429	19186	18992	18736	18542	18286	19090	18640	9800	5600	5000	13530	10	1	196000000	35966	4.77	1.04	12	0.26	3846.00	17721.00	29300	20240730	-37.37	16530	20241114	11.01	29300	-37.37	20240730	16530	11.01	20241114	29300	-37.37	20240730	16530	11.01	20241114	0.75	N	028050	5000	9800 억	90840380	N	N	3243	N	N
30	20241126	120421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18350	-450	5	-2.39	7796858240	420116	30.67	18600	18840	18300	24400	13160	18800	18558.82	46.35	0	-82410	19186	18992	18736	18542	18286	19090	18640	9800	5600	5000	13530	10	1	196000000	35966	4.77	1.04	12	0.21	3846.00	17721.00	29300	20240730	-37.37	16530	20241114	11.01	29300	-37.37	20240730	16530	11.01	20241114	29300	-37.37	20240730	16530	11.01	20241114	0.75	N	028050	5000	9800 억	90840380	N	N	3243	N	N
31	20241126	110423	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18570	-230	5	-1.22	4527963060	242943	17.73	18600	18840	18510	24400	13160	18800	18637.96	46.35	0	-22359	19186	18992	18736	18542	18286	19090	18640	9800	5600	5000	13530	10	1	196000000	36397	4.83	1.05	12	0.12	3846.00	17721.00	29300	20240730	-36.62	16530	20241114	12.34	29300	-36.62	20240730	16530	12.34	20241114	29300	-36.62	20240730	16530	12.34	20241114	0.75	N	028050	5000	9800 억	90840380	N	N	3243	N	N
32	20241126	100421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18660	-140	5	-0.74	3011342460	161548	11.79	18600	18840	18510	24400	13160	18800	18640.54	46.35	0	-5297	19186	18992	18736	18542	18286	19090	18640	9800	5600	5000	13530	10	1	196000000	36574	4.85	1.05	12	0.08	3846.00	17721.00	29300	20240730	-36.31	16530	20241114	12.89	29300	-36.31	20240730	16530	12.89	20241114	29300	-36.31	20240730	16530	12.89	20241114	0.75	N	028050	5000	9800 억	90840380	N	N	3243	N	N
33	20241126	090418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18570	-230	5	-1.22	454508750	24444	1.78	18600	18680	18510	24400	13160	18800	18593.87	46.35	0	-9052	19186	18992	18736	18542	18286	19090	18640	9800	5600	5000	13530	10	1	196000000	36397	4.83	1.05	12	0.01	3846.00	17721.00	29300	20240730	-36.62	16530	20241114	12.34	29300	-36.62	20240730	16530	12.34	20241114	29300	-36.62	20240730	16530	12.34	20241114	0.75	N	028050	5000	9800 억	90840380	N	N	3243	N	N
34	20241125	160410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18800	540	2	2.96	25693157070	1366312	238.63	18500	18930	18480	23700	12790	18260	18804.76	46.31	0	72811	18533	18396	18283	18146	18033	18340	18090	9800	5440	5000	13140	10	1	196000000	36848	4.89	1.06	12	0.70	3846.00	17721.00	29300	20240730	-35.84	16530	20241114	13.73	29300	-35.84	20240730	16530	13.73	20241114	29300	-35.84	20240730	16530	13.73	20241114	0.75	N	028050	5000	9800 억	90763777	N	N	3243	N	N
35	20241125	150416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18740	480	2	2.63	15225992140	809396	141.36	18500	18930	18480	23700	12790	18260	18811.55	46.31	0	86733	18533	18396	18283	18146	18033	18340	18090	9800	5440	5000	13140	10	1	196000000	36730	4.87	1.06	12	0.41	3846.00	17721.00	29300	20240730	-36.04	16530	20241114	13.37	29300	-36.04	20240730	16530	13.37	20241114	29300	-36.04	20240730	16530	13.37	20241114	0.75	N	028050	5000	9800 억	90763777	N	N	723	N	N
36	20241125	140417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18820	560	2	3.07	12195419000	648341	113.23	18500	18930	18480	23700	12790	18260	18810.19	46.31	0	60125	18533	18396	18283	18146	18033	18340	18090	9800	5440	5000	13140	10	1	196000000	36887	4.89	1.06	12	0.33	3846.00	17721.00	29300	20240730	-35.77	16530	20241114	13.85	29300	-35.77	20240730	16530	13.85	20241114	29300	-35.77	20240730	16530	13.85	20241114	0.75	N	028050	5000	9800 억	90763777	N	N	723	N	N
37	20241125	130414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18840	580	2	3.18	10493163880	557936	97.44	18500	18930	18480	23700	12790	18260	18807.11	46.31	0	58855	18533	18396	18283	18146	18033	18340	18090	9800	5440	5000	13140	10	1	196000000	36926	4.90	1.06	12	0.28	3846.00	17721.00	29300	20240730	-35.70	16530	20241114	13.97	29300	-35.70	20240730	16530	13.97	20241114	29300	-35.70	20240730	16530	13.97	20241114	0.75	N	028050	5000	9800 억	90763777	N	N	723	N	N
38	20241125	120418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18880	620	2	3.40	8887242310	472861	82.59	18500	18930	18480	23700	12790	18260	18794.62	46.31	0	70151	18533	18396	18283	18146	18033	18340	18090	9800	5440	5000	13140	10	1	196000000	37005	4.91	1.07	12	0.24	3846.00	17721.00	29300	20240730	-35.56	16530	20241114	14.22	29300	-35.56	20240730	16530	14.22	20241114	29300	-35.56	20240730	16530	14.22	20241114	0.75	N	028050	5000	9800 억	90763777	N	N	723	N	N
39	20241125	110415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18820	560	2	3.07	6856309480	365212	63.78	18500	18910	18480	23700	12790	18260	18773.51	46.31	0	55981	18533	18396	18283	18146	18033	18340	18090	9800	5440	5000	13140	10	1	196000000	36887	4.89	1.06	12	0.19	3846.00	17721.00	29300	20240730	-35.77	16530	20241114	13.85	29300	-35.77	20240730	16530	13.85	20241114	29300	-35.77	20240730	16530	13.85	20241114	0.75	N	028050	5000	9800 억	90763777	N	N	723	N	N
40	20241125	100410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18790	530	2	2.90	5481310830	292121	51.02	18500	18910	18480	23700	12790	18260	18763.84	46.31	0	36755	18533	18396	18283	18146	18033	18340	18090	9800	5440	5000	13140	10	1	196000000	36828	4.89	1.06	12	0.15	3846.00	17721.00	29300	20240730	-35.87	16530	20241114	13.67	29300	-35.87	20240730	16530	13.67	20241114	29300	-35.87	20240730	16530	13.67	20241114	0.75	N	028050	5000	9800 억	90763777	N	N	723	N	N
41	20241125	090412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18770	510	2	2.79	1429687130	76684	13.39	18500	18790	18480	23700	12790	18260	18643.88	46.31	0	38848	18533	18396	18283	18146	18033	18340	18090	9800	5440	5000	13140	10	1	196000000	36789	4.88	1.06	12	0.04	3846.00	17721.00	29300	20240730	-35.94	16530	20241114	13.55	29300	-35.94	20240730	16530	13.55	20241114	29300	-35.94	20240730	16530	13.55	20241114	0.75	N	028050	5000	9800 억	90763777	N	N	723	N	N
42	20241122	160354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18260	0	3	0.00	10238255230	560556	60.87	18330	18420	18170	23700	12790	18260	18264.47	46.30	-20500	19606	18833	18546	18143	17856	17453	18690	18000	9800	5440	5000	13140	10	1	196000000	35790	4.75	1.03	12	0.29	3846.00	17721.00	29300	20240730	-37.68	16530	20241114	10.47	29300	-37.68	20240730	16530	10.47	20241114	29300	-37.68	20240730	16530	10.47	20241114	0.75	N	028050	5000	9800 억	90754749	N	N	723	N	N
43	20241122	150354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18190	-70	5	-0.38	8559294330	468528	50.87	18330	18420	18170	23700	12790	18260	18268.48	46.30	-20500	-1665	18833	18546	18143	17856	17453	18690	18000	9800	5440	5000	13140	10	1	196000000	35652	4.73	1.03	12	0.24	3846.00	17721.00	29300	20240730	-37.92	16530	20241114	10.04	29300	-37.92	20240730	16530	10.04	20241114	29300	-37.92	20240730	16530	10.04	20241114	0.75	N	028050	5000	9800 억	90754749	N	N	3569	N	N
44	20241122	140358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18230	-30	5	-0.16	6726856450	367855	39.94	18330	18420	18180	23700	12790	18260	18286.71	46.30	-20500	-20861	18833	18546	18143	17856	17453	18690	18000	9800	5440	5000	13140	10	1	196000000	35731	4.74	1.03	12	0.19	3846.00	17721.00	29300	20240730	-37.78	16530	20241114	10.28	29300	-37.78	20240730	16530	10.28	20241114	29300	-37.78	20240730	16530	10.28	20241114	0.75	N	028050	5000	9800 억	90754749	N	N	3569	N	N
45	20241122	130358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18230	-30	5	-0.16	5635505810	308038	33.45	18330	18420	18180	23700	12790	18260	18294.84	46.30	-20500	-24415	18833	18546	18143	17856	17453	18690	18000	9800	5440	5000	13140	10	1	196000000	35731	4.74	1.03	12	0.16	3846.00	17721.00	29300	20240730	-37.78	16530	20241114	10.28	29300	-37.78	20240730	16530	10.28	20241114	29300	-37.78	20240730	16530	10.28	20241114	0.75	N	028050	5000	9800 억	90754749	N	N	3569	N	N
46	20241122	120358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18270	10	2	0.05	4976295700	271919	29.53	18330	18420	18180	23700	12790	18260	18300.65	46.30	-20500	-27319	18833	18546	18143	17856	17453	18690	18000	9800	5440	5000	13140	10	1	196000000	35809	4.75	1.03	12	0.14	3846.00	17721.00	29300	20240730	-37.65	16530	20241114	10.53	29300	-37.65	20240730	16530	10.53	20241114	29300	-37.65	20240730	16530	10.53	20241114	0.75	N	028050	5000	9800 억	90754749	N	N	3569	N	N
47	20241122	110356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18340	80	2	0.44	3597071250	196376	21.32	18330	18420	18180	23700	12790	18260	18317.27	46.30	-20500	-24715	18833	18546	18143	17856	17453	18690	18000	9800	5440	5000	13140	10	1	196000000	35946	4.77	1.03	12	0.10	3846.00	17721.00	29300	20240730	-37.41	16530	20241114	10.95	29300	-37.41	20240730	16530	10.95	20241114	29300	-37.41	20240730	16530	10.95	20241114	0.75	N	028050	5000	9800 억	90754749	N	N	3569	N	N
48	20241122	100401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18360	100	2	0.55	2341057030	127992	13.90	18330	18400	18180	23700	12790	18260	18290.65	46.30	-20500	-30953	18833	18546	18143	17856	17453	18690	18000	9800	5440	5000	13140	10	1	196000000	35986	4.77	1.04	12	0.07	3846.00	17721.00	29300	20240730	-37.34	16530	20241114	11.07	29300	-37.34	20240730	16530	11.07	20241114	29300	-37.34	20240730	16530	11.07	20241114	0.75	N	028050	5000	9800 억	90754749	N	N	3569	N	N
49	20241122	090357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18260	0	3	0.00	404468040	22163	2.41	18330	18350	18180	23700	12790	18260	18249.70	46.30	-20500	-17187	18833	18546	18143	17856	17453	18690	18000	9800	5440	5000	13140	10	1	196000000	35790	4.75	1.03	12	0.01	3846.00	17721.00	29300	20240730	-37.68	16530	20241114	10.47	29300	-37.68	20240730	16530	10.47	20241114	29300	-37.68	20240730	16530	10.47	20241114	0.75	N	028050	5000	9800 억	90754749	N	N	3569	N	N
50	20241121	160355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18260	400	2	2.24	16767209260	917824	200.93	17860	18430	17740	23200	12510	17860	18268.45	46.28	0	87781	18113	17986	17813	17686	17513	18050	17750	9800	5340	5000	12850	10	1	196000000	35790	4.75	1.03	12	0.47	3846.00	17721.00	29300	20240730	-37.68	16530	20241114	10.47	29300	-37.68	20240730	16530	10.47	20241114	29300	-37.68	20240730	16530	10.47	20241114	0.76	N	028050	5000	9800 억	90710005	N	N	3569	N	N
51	20241121	150403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18360	500	2	2.80	14254662650	780456	170.86	17860	18430	17740	23200	12510	17860	18264.54	46.28	0	95604	18113	17986	17813	17686	17513	18050	17750	9800	5340	5000	12850	10	1	196000000	35986	4.77	1.04	12	0.40	3846.00	17721.00	29300	20240730	-37.34	16530	20241114	11.07	29300	-37.34	20240730	16530	11.07	20241114	29300	-37.34	20240730	16530	11.07	20241114	0.76	N	028050	5000	9800 억	90710005	N	N	2389	N	N
52	20241121	140402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18380	520	2	2.91	10627096580	583120	127.66	17860	18390	17740	23200	12510	17860	18224.55	46.28	0	68141	18113	17986	17813	17686	17513	18050	17750	9800	5340	5000	12850	10	1	196000000	36025	4.78	1.04	12	0.30	3846.00	17721.00	29300	20240730	-37.27	16530	20241114	11.19	29300	-37.27	20240730	16530	11.19	20241114	29300	-37.27	20240730	16530	11.19	20241114	0.76	N	028050	5000	9800 억	90710005	N	N	2389	N	N
53	20241121	130358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18350	490	2	2.74	8258188140	453869	99.36	17860	18380	17740	23200	12510	17860	18195.10	46.28	0	33898	18113	17986	17813	17686	17513	18050	17750	9800	5340	5000	12850	10	1	196000000	35966	4.77	1.04	12	0.23	3846.00	17721.00	29300	20240730	-37.37	16530	20241114	11.01	29300	-37.37	20240730	16530	11.01	20241114	29300	-37.37	20240730	16530	11.01	20241114	0.76	N	028050	5000	9800 억	90710005	N	N	2389	N	N
54	20241121	120359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18250	390	2	2.18	6409535110	352837	77.24	17860	18360	17740	23200	12510	17860	18165.72	46.28	0	22665	18113	17986	17813	17686	17513	18050	17750	9800	5340	5000	12850	10	1	196000000	35770	4.75	1.03	12	0.18	3846.00	17721.00	29300	20240730	-37.71	16530	20241114	10.41	29300	-37.71	20240730	16530	10.41	20241114	29300	-37.71	20240730	16530	10.41	20241114	0.76	N	028050	5000	9800 억	90710005	N	N	2389	N	N
55	20241121	110358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18320	460	2	2.58	4320230510	238600	52.24	17860	18320	17740	23200	12510	17860	18106.59	46.28	0	23041	18113	17986	17813	17686	17513	18050	17750	9800	5340	5000	12850	10	1	196000000	35907	4.76	1.03	12	0.12	3846.00	17721.00	29300	20240730	-37.47	16530	20241114	10.83	29300	-37.47	20240730	16530	10.83	20241114	29300	-37.47	20240730	16530	10.83	20241114	0.76	N	028050	5000	9800 억	90710005	N	N	2389	N	N
56	20241121	100402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18080	220	2	1.23	2146153390	119010	26.05	17860	18230	17740	23200	12510	17860	18033.40	46.28	0	11073	18113	17986	17813	17686	17513	18050	17750	9800	5340	5000	12850	10	1	196000000	35437	4.70	1.02	12	0.06	3846.00	17721.00	29300	20240730	-38.29	16530	20241114	9.38	29300	-38.29	20240730	16530	9.38	20241114	29300	-38.29	20240730	16530	9.38	20241114	0.76	N	028050	5000	9800 억	90710005	N	N	2389	N	N
57	20241121	090359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18090	230	2	1.29	439215910	24492	5.36	17860	18110	17740	23200	12510	17860	17933.07	46.28	0	1967	18113	17986	17813	17686	17513	18050	17750	9800	5340	5000	12850	10	1	196000000	35456	4.70	1.02	12	0.01	3846.00	17721.00	29300	20240730	-38.26	16530	20241114	9.44	29300	-38.26	20240730	16530	9.44	20241114	29300	-38.26	20240730	16530	9.44	20241114	0.76	N	028050	5000	9800 억	90710005	N	N	2389	N	N
58	20241120	160357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17860	160	2	0.90	8087505630	453504	69.74	17700	17940	17640	23000	12390	17700	17833.36	46.26	0	28789	17960	17830	17580	17450	17200	17895	17515	9800	5300	5000	12740	10	1	196000000	35006	4.64	1.01	12	0.23	3846.00	17721.00	29300	20240730	-39.04	16530	20241114	8.05	29300	-39.04	20240730	16530	8.05	20241114	29300	-39.04	20240730	16530	8.05	20241114	0.77	N	028050	5000	9800 억	90662024	N	N	2386	N	N
59	20241120	150404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17890	190	2	1.07	7439529560	417228	64.16	17700	17940	17640	23000	12390	17700	17830.85	46.26	0	36394	17960	17830	17580	17450	17200	17895	17515	9800	5300	5000	12740	10	1	196000000	35064	4.65	1.01	12	0.21	3846.00	17721.00	29300	20240730	-38.94	16530	20241114	8.23	29300	-38.94	20240730	16530	8.23	20241114	29300	-38.94	20240730	16530	8.23	20241114	0.77	N	028050	5000	9800 억	90662024	N	N	2215	N	N
60	20241120	140402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17880	180	2	1.02	6570366880	368653	56.69	17700	17940	17640	23000	12390	17700	17822.63	46.26	0	37754	17960	17830	17580	17450	17200	17895	17515	9800	5300	5000	12740	10	1	196000000	35045	4.65	1.01	12	0.19	3846.00	17721.00	29300	20240730	-38.98	16530	20241114	8.17	29300	-38.98	20240730	16530	8.17	20241114	29300	-38.98	20240730	16530	8.17	20241114	0.77	N	028050	5000	9800 억	90662024	N	N	2215	N	N
61	20241120	130403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17840	140	2	0.79	5640916310	316636	48.69	17700	17940	17640	23000	12390	17700	17815.15	46.26	0	42382	17960	17830	17580	17450	17200	17895	17515	9800	5300	5000	12740	10	1	196000000	34966	4.64	1.01	12	0.16	3846.00	17721.00	29300	20240730	-39.11	16530	20241114	7.92	29300	-39.11	20240730	16530	7.92	20241114	29300	-39.11	20240730	16530	7.92	20241114	0.77	N	028050	5000	9800 억	90662024	N	N	2215	N	N
62	20241120	120405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17810	110	2	0.62	4963874690	278627	42.85	17700	17940	17640	23000	12390	17700	17815.48	46.26	0	50468	17960	17830	17580	17450	17200	17895	17515	9800	5300	5000	12740	10	1	196000000	34908	4.63	1.01	12	0.14	3846.00	17721.00	29300	20240730	-39.22	16530	20241114	7.74	29300	-39.22	20240730	16530	7.74	20241114	29300	-39.22	20240730	16530	7.74	20241114	0.77	N	028050	5000	9800 억	90662024	N	N	2215	N	N
63	20241120	110403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17860	160	2	0.90	4209531020	236280	36.34	17700	17940	17640	23000	12390	17700	17815.86	46.26	0	51943	17960	17830	17580	17450	17200	17895	17515	9800	5300	5000	12740	10	1	196000000	35006	4.64	1.01	12	0.12	3846.00	17721.00	29300	20240730	-39.04	16530	20241114	8.05	29300	-39.04	20240730	16530	8.05	20241114	29300	-39.04	20240730	16530	8.05	20241114	0.77	N	028050	5000	9800 억	90662024	N	N	2215	N	N
64	20241120	100402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17910	210	2	1.19	3103907890	174332	26.81	17700	17940	17640	23000	12390	17700	17804.58	46.26	0	56532	17960	17830	17580	17450	17200	17895	17515	9800	5300	5000	12740	10	1	196000000	35104	4.66	1.01	12	0.09	3846.00	17721.00	29300	20240730	-38.87	16530	20241114	8.35	29300	-38.87	20240730	16530	8.35	20241114	29300	-38.87	20240730	16530	8.35	20241114	0.77	N	028050	5000	9800 억	90662024	N	N	2215	N	N
65	20241120	090401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17640	-60	5	-0.34	299344650	16920	2.60	17700	17760	17640	23000	12390	17700	17691.76	46.26	0	-124	17960	17830	17580	17450	17200	17895	17515	9800	5300	5000	12740	10	1	196000000	34574	4.59	1.00	12	0.01	3846.00	17721.00	29300	20240730	-39.80	16530	20241114	6.72	29300	-39.80	20240730	16530	6.72	20241114	29300	-39.80	20240730	16530	6.72	20241114	0.77	N	028050	5000	9800 억	90662024	N	N	2215	N	N
66	20241119	160345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17700	-10	5	-0.06	11366601440	648079	46.16	17610	17710	17330	23000	12400	17710	17537.93	46.25	0	-28681	18610	18160	17510	17060	16410	18385	17285	9800	5290	5000	12750	10	1	196000000	34692	4.60	1.00	12	0.33	3846.00	17721.00	29300	20240730	-39.59	16530	20241114	7.08	29300	-39.59	20240730	16530	7.08	20241114	29300	-39.59	20240730	16530	7.08	20241114	0.80	N	028050	5000	9800 억	90644543	N	N	2215	N	N
67	20241119	150349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17590	-120	5	-0.68	9454101720	539911	38.46	17610	17710	17330	23000	12400	17710	17510.48	46.25	0	-37019	18610	18160	17510	17060	16410	18385	17285	9800	5290	5000	12750	10	1	196000000	34476	4.57	0.99	12	0.28	3846.00	17721.00	29300	20240730	-39.97	16530	20241114	6.41	29300	-39.97	20240730	16530	6.41	20241114	29300	-39.97	20240730	16530	6.41	20241114	0.80	N	028050	5000	9800 억	90644543	N	N	1795	N	N
68	20241119	140347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17620	-90	5	-0.51	8236673860	470643	33.52	17610	17710	17330	23000	12400	17710	17500.90	46.25	0	-46293	18610	18160	17510	17060	16410	18385	17285	9800	5290	5000	12750	10	1	196000000	34535	4.58	0.99	12	0.24	3846.00	17721.00	29300	20240730	-39.86	16530	20241114	6.59	29300	-39.86	20240730	16530	6.59	20241114	29300	-39.86	20240730	16530	6.59	20241114	0.80	N	028050	5000	9800 억	90644543	N	N	1795	N	N
69	20241119	130349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17560	-150	5	-0.85	7016199630	401418	28.59	17610	17710	17330	23000	12400	17710	17478.54	46.25	0	-57213	18610	18160	17510	17060	16410	18385	17285	9800	5290	5000	12750	10	1	196000000	34418	4.57	0.99	12	0.20	3846.00	17721.00	29300	20240730	-40.07	16530	20241114	6.23	29300	-40.07	20240730	16530	6.23	20241114	29300	-40.07	20240730	16530	6.23	20241114	0.80	N	028050	5000	9800 억	90644543	N	N	1795	N	N
70	20241119	120345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17530	-180	5	-1.02	6180283410	353775	25.20	17610	17710	17330	23000	12400	17710	17469.53	46.25	0	-66520	18610	18160	17510	17060	16410	18385	17285	9800	5290	5000	12750	10	1	196000000	34359	4.56	0.99	12	0.18	3846.00	17721.00	29300	20240730	-40.17	16530	20241114	6.05	29300	-40.17	20240730	16530	6.05	20241114	29300	-40.17	20240730	16530	6.05	20241114	0.80	N	028050	5000	9800 억	90644543	N	N	1795	N	N
71	20241119	110349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17430	-280	5	-1.58	5357581850	306730	21.85	17610	17710	17330	23000	12400	17710	17466.77	46.25	0	-82901	18610	18160	17510	17060	16410	18385	17285	9800	5290	5000	12750	10	1	196000000	34163	4.53	0.98	12	0.16	3846.00	17721.00	29300	20240730	-40.51	16530	20241114	5.44	29300	-40.51	20240730	16530	5.44	20241114	29300	-40.51	20240730	16530	5.44	20241114	0.80	N	028050	5000	9800 억	90644543	N	N	1795	N	N
72	20241119	100357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17420	-290	5	-1.64	3534369220	202059	14.39	17610	17710	17330	23000	12400	17710	17491.77	46.25	0	-47382	18610	18160	17510	17060	16410	18385	17285	9800	5290	5000	12750	10	1	196000000	34143	4.53	0.98	12	0.10	3846.00	17721.00	29300	20240730	-40.55	16530	20241114	5.38	29300	-40.55	20240730	16530	5.38	20241114	29300	-40.55	20240730	16530	5.38	20241114	0.80	N	028050	5000	9800 억	90644543	N	N	1795	N	N
73	20241119	090356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17390	-320	5	-1.81	1157547840	66189	4.71	17610	17710	17330	23000	12400	17710	17488.52	46.25	0	-37532	18610	18160	17510	17060	16410	18385	17285	9800	5290	5000	12750	10	1	196000000	34084	4.52	0.98	12	0.03	3846.00	17721.00	29300	20240730	-40.65	16530	20241114	5.20	29300	-40.65	20240730	16530	5.20	20241114	29300	-40.65	20240730	16530	5.20	20241114	0.80	N	028050	5000	9800 억	90644543	N	N	1795	N	N
74	20241118	160346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17710	860	2	5.10	21904391470	1241953	133.03	16860	17960	16860	21900	11800	16850	17637.12	46.27	0	-268235	17263	17056	16833	16626	16403	17160	16730	9800	5050	5000	12130	10	1	196000000	34712	4.60	1.00	12	0.63	3846.00	17721.00	29300	20240730	-39.56	16530	20241114	7.14	29300	-39.56	20240730	16530	7.14	20241114	29300	-39.56	20240730	16530	7.14	20241114	0.80	N	028050	5000	9800 억	90683799	N	N	1792	N	N
75	20241118	150349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17810	960	2	5.70	19294727060	1094613	117.25	16860	17960	16860	21900	11800	16850	17627.14	46.27	0	-239896	17263	17056	16833	16626	16403	17160	16730	9800	5050	5000	12130	10	1	196000000	34908	4.63	1.01	12	0.56	3846.00	17721.00	29300	20240730	-39.22	16530	20241114	7.74	29300	-39.22	20240730	16530	7.74	20241114	29300	-39.22	20240730	16530	7.74	20241114	0.80	N	028050	5000	9800 억	90683799	N	N	3090	N	N
76	20241118	140349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17690	840	2	4.99	17317476360	983148	105.31	16860	17960	16860	21900	11800	16850	17614.48	46.27	0	-209148	17263	17056	16833	16626	16403	17160	16730	9800	5050	5000	12130	10	1	196000000	34672	4.60	1.00	12	0.50	3846.00	17721.00	29300	20240730	-39.62	16530	20241114	7.02	29300	-39.62	20240730	16530	7.02	20241114	29300	-39.62	20240730	16530	7.02	20241114	0.80	N	028050	5000	9800 억	90683799	N	N	3090	N	N
77	20241118	130348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17640	790	2	4.69	15901972700	903054	96.73	16860	17960	16860	21900	11800	16850	17609.28	46.27	0	-182901	17263	17056	16833	16626	16403	17160	16730	9800	5050	5000	12130	10	1	196000000	34574	4.59	1.00	12	0.46	3846.00	17721.00	29300	20240730	-39.80	16530	20241114	6.72	29300	-39.80	20240730	16530	6.72	20241114	29300	-39.80	20240730	16530	6.72	20241114	0.80	N	028050	5000	9800 억	90683799	N	N	3090	N	N
78	20241118	120350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17750	900	2	5.34	13923761050	790961	84.72	16860	17960	16860	21900	11800	16850	17603.80	46.27	0	-151314	17263	17056	16833	16626	16403	17160	16730	9800	5050	5000	12130	10	1	196000000	34790	4.62	1.00	12	0.40	3846.00	17721.00	29300	20240730	-39.42	16530	20241114	7.38	29300	-39.42	20240730	16530	7.38	20241114	29300	-39.42	20240730	16530	7.38	20241114	0.80	N	028050	5000	9800 억	90683799	N	N	3090	N	N
79	20241118	110349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17880	1030	2	6.11	12200204090	693977	74.34	16860	17960	16860	21900	11800	16850	17580.35	46.27	0	-128825	17263	17056	16833	16626	16403	17160	16730	9800	5050	5000	12130	10	1	196000000	35045	4.65	1.01	12	0.35	3846.00	17721.00	29300	20240730	-38.98	16530	20241114	8.17	29300	-38.98	20240730	16530	8.17	20241114	29300	-38.98	20240730	16530	8.17	20241114	0.80	N	028050	5000	9800 억	90683799	N	N	3090	N	N
80	20241118	100348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17810	960	2	5.70	8758921320	501272	53.69	16860	17840	16860	21900	11800	16850	17473.66	46.27	0	-75923	17263	17056	16833	16626	16403	17160	16730	9800	5050	5000	12130	10	1	196000000	34908	4.63	1.01	12	0.26	3846.00	17721.00	29300	20240730	-39.22	16530	20241114	7.74	29300	-39.22	20240730	16530	7.74	20241114	29300	-39.22	20240730	16530	7.74	20241114	0.80	N	028050	5000	9800 억	90683799	N	N	3090	N	N
81	20241118	090344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17210	360	2	2.14	839139890	49393	5.29	16860	17210	16860	21900	11800	16850	16989.65	46.27	0	-1749	17263	17056	16833	16626	16403	17160	16730	9800	5050	5000	12130	10	1	196000000	33732	4.47	0.97	12	0.03	3846.00	17721.00	29300	20240730	-41.26	16530	20241114	4.11	29300	-41.26	20240730	16530	4.11	20241114	29300	-41.26	20240730	16530	4.11	20241114	0.80	N	028050	5000	9800 억	90683799	N	N	3090	N	N
82	20241115	160356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16850	320	2	1.94	15458536040	916928	84.63	16620	17040	16610	21450	11580	16530	16859.07	46.22	0	63484	17356	16942	16736	16322	16116	16840	16220	9800	4920	5000	11900	10	1	196000000	33026	4.38	0.95	12	0.47	3846.00	17721.00	29300	20240730	-42.49	16530	20241114	1.94	29300	-42.49	20240730	16530	1.94	20241114	29300	-42.49	20240730	16530	1.94	20241114	0.79	N	028050	5000	9800 억	90584116	N	N	3090	N	N
83	20241115	150404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16880	350	2	2.12	13446873370	797609	73.62	16620	17040	16610	21450	11580	16530	16858.99	46.22	0	46954	17356	16942	16736	16322	16116	16840	16220	9800	4920	5000	11900	10	1	196000000	33085	4.39	0.95	12	0.41	3846.00	17721.00	29300	20240730	-42.39	16530	20241114	2.12	29300	-42.39	20240730	16530	2.12	20241114	29300	-42.39	20240730	16530	2.12	20241114	0.79	N	028050	5000	9800 억	90584116	N	N	6507	N	N
84	20241115	140401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16950	420	2	2.54	11845310080	702779	64.87	16620	17040	16610	21450	11580	16530	16854.96	46.22	0	39201	17356	16942	16736	16322	16116	16840	16220	9800	4920	5000	11900	10	1	196000000	33222	4.41	0.96	12	0.36	3846.00	17721.00	29300	20240730	-42.15	16530	20241114	2.54	29300	-42.15	20240730	16530	2.54	20241114	29300	-42.15	20240730	16530	2.54	20241114	0.79	N	028050	5000	9800 억	90584116	N	N	6507	N	N
85	20241115	130402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16900	370	2	2.24	10407898390	617761	57.02	16620	17040	16610	21450	11580	16530	16847.78	46.22	0	36599	17356	16942	16736	16322	16116	16840	16220	9800	4920	5000	11900	10	1	196000000	33124	4.39	0.95	12	0.32	3846.00	17721.00	29300	20240730	-42.32	16530	20241114	2.24	29300	-42.32	20240730	16530	2.24	20241114	29300	-42.32	20240730	16530	2.24	20241114	0.79	N	028050	5000	9800 억	90584116	N	N	6507	N	N
86	20241115	120402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16850	320	2	1.94	8430397290	500972	46.24	16620	16990	16610	21450	11580	16530	16828.09	46.22	0	43107	17356	16942	16736	16322	16116	16840	16220	9800	4920	5000	11900	10	1	196000000	33026	4.38	0.95	12	0.26	3846.00	17721.00	29300	20240730	-42.49	16530	20241114	1.94	29300	-42.49	20240730	16530	1.94	20241114	29300	-42.49	20240730	16530	1.94	20241114	0.79	N	028050	5000	9800 억	90584116	N	N	6507	N	N
87	20241115	110355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16910	380	2	2.30	6591361120	392198	36.20	16620	16990	16610	21450	11580	16530	16806.22	46.22	0	-3709	17356	16942	16736	16322	16116	16840	16220	9800	4920	5000	11900	10	1	196000000	33144	4.40	0.95	12	0.20	3846.00	17721.00	29300	20240730	-42.29	16530	20241114	2.30	29300	-42.29	20240730	16530	2.30	20241114	29300	-42.29	20240730	16530	2.30	20241114	0.79	N	028050	5000	9800 억	90584116	N	N	6507	N	N
88	20241115	100356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16810	280	2	1.69	4010397050	238531	22.02	16620	16990	16610	21450	11580	16530	16812.91	46.22	0	-23887	17356	16942	16736	16322	16116	16840	16220	9800	4920	5000	11900	10	1	196000000	32948	4.37	0.95	12	0.12	3846.00	17721.00	29300	20240730	-42.63	16530	20241114	1.69	29300	-42.63	20240730	16530	1.69	20241114	29300	-42.63	20240730	16530	1.69	20241114	0.79	N	028050	5000	9800 억	90584116	N	N	6507	N	N
89	20241115	090409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16780	250	2	1.51	769154850	45930	4.24	16620	16990	16610	21450	11580	16530	16746.31	46.22	0	4857	17356	16942	16736	16322	16116	16840	16220	9800	4920	5000	11900	10	1	196000000	32889	4.36	0.95	12	0.02	3846.00	17721.00	29300	20240730	-42.73	16530	20241114	1.51	29300	-42.73	20240730	16530	1.51	20241114	29300	-42.73	20240730	16530	1.51	20241114	0.79	N	028050	5000	9800 억	90584116	N	N	6507	N	N
90	20241114	160352	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	16680	-310	5	-1.82	13076644840	776196	85.73	16990	17150	16630	22050	11900	16990	16847.09	46.17	0	-73763	17756	17372	17166	16782	16576	17270	16680	9800	5060	5000	12230	10	1	196000000	32693	4.34	0.94	12	0.40	3846.00	17721.00	29300	20240730	-43.07	16630	20241114	0.30	29300	-43.07	20240730	16630	0.30	20241114	29300	-43.07	20240730	16630	0.30	20241114	0.80	N	028050	5000	9800 억	90492476	N	N	5188	N	N
91	20241114	150353	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	16740	-250	5	-1.47	9502125960	561982	62.07	16990	17150	16720	22050	11900	16990	16908.24	46.17	0	-42698	17756	17372	17166	16782	16576	17270	16680	9800	5060	5000	12230	10	1	196000000	32810	4.35	0.94	12	0.29	3846.00	17721.00	29300	20240730	-42.87	16720	20241114	0.12	29300	-42.87	20240730	16720	0.12	20241114	29300	-42.87	20240730	16720	0.12	20241114	0.80	N	028050	5000	9800 억	90492476	N	N	5188	N	N
92	20241114	140350	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	16800	-190	5	-1.12	8295657150	489964	54.12	16990	17150	16750	22050	11900	16990	16931.16	46.17	0	-42195	17756	17372	17166	16782	16576	17270	16680	9800	5060	5000	12230	10	1	196000000	32928	4.37	0.95	12	0.25	3846.00	17721.00	29300	20240730	-42.66	16750	20241114	0.30	29300	-42.66	20240730	16750	0.30	20241114	29300	-42.66	20240730	16750	0.30	20241114	0.80	N	028050	5000	9800 억	90492476	N	N	5188	N	N
93	20241114	130351	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	16810	-180	5	-1.06	6242464260	367841	40.63	16990	17150	16750	22050	11900	16990	16970.55	46.17	0	-42665	17756	17372	17166	16782	16576	17270	16680	9800	5060	5000	12230	10	1	196000000	32948	4.37	0.95	12	0.19	3846.00	17721.00	29300	20240730	-42.63	16750	20241114	0.36	29300	-42.63	20240730	16750	0.36	20241114	29300	-42.63	20240730	16750	0.36	20241114	0.80	N	028050	5000	9800 억	90492476	N	N	5188	N	N
94	20241114	120350	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	16840	-150	5	-0.88	5483975540	322790	35.65	16990	17150	16750	22050	11900	16990	16989.30	46.17	0	-44841	17756	17372	17166	16782	16576	17270	16680	9800	5060	5000	12230	10	1	196000000	33006	4.38	0.95	12	0.16	3846.00	17721.00	29300	20240730	-42.53	16750	20241114	0.54	29300	-42.53	20240730	16750	0.54	20241114	29300	-42.53	20240730	16750	0.54	20241114	0.80	N	028050	5000	9800 억	90492476	N	N	5188	N	N
95	20241114	110353	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17020	30	2	0.18	3455105780	202797	22.40	16990	17150	16950	22050	11900	16990	17037.26	46.17	0	-17589	17756	17372	17166	16782	16576	17270	16680	9800	5060	5000	12230	10	1	196000000	33359	4.43	0.96	12	0.10	3846.00	17721.00	29300	20240730	-41.91	16950	20241114	0.41	29300	-41.91	20240730	16950	0.41	20241114	29300	-41.91	20240730	16950	0.41	20241114	0.80	N	028050	5000	9800 억	90492476	N	N	5188	N	N
96	20241114	100405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17020	30	2	0.18	837943190	49247	5.44	16990	17100	16990	22050	11900	16990	17015.11	46.17	0	2718	17756	17372	17166	16782	16576	17270	16680	9800	5060	5000	12230	10	1	196000000	33359	4.43	0.96	12	0.03	3846.00	17721.00	29300	20240730	-41.91	16960	20241113	0.35	29300	-41.91	20240730	16960	0.35	20241113	29300	-41.91	20240730	16960	0.35	20241113	0.80	N	028050	5000	9800 억	90492476	N	N	5188	N	N
97	20241114	090348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16990	0	3	0.00	0	0	0.00	0	0	0	22050	11900	16990	0.00	46.17	0	0	17756	17372	17166	16782	16576	17270	16680	9800	5060	5000	12230	10	1	196000000	33300	4.42	0.96	12	0.00	3846.00	17721.00	29300	20240730	-42.01	16960	20241113	0.18	29300	-42.01	20240730	16960	0.18	20241113	29300	-42.01	20240730	16960	0.18	20241113	0.80	N	028050	5000	9800 억	90492476	N	N	5188	N	N
98	20241112	160341	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17600	-260	5	-1.46	13246199190	750902	123.30	17760	17940	17480	23200	12510	17860	17640.47	46.06	0	98397	18633	18246	18013	17626	17393	18130	17510	9800	5340	5000	12850	10	1	196000000	34496	4.58	0.99	12	0.38	3846.00	17721.00	29300	20240730	-39.93	17480	20241112	0.69	29300	-39.93	20240730	17480	0.69	20241112	29300	-39.93	20240730	17480	0.69	20241112	0.82	N	028050	5000	9800 억	90274226	N	N	2551	N	N
99	20241112	150344	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17580	-280	5	-1.57	11332093480	642086	105.44	17760	17940	17480	23200	12510	17860	17648.87	46.06	0	84830	18633	18246	18013	17626	17393	18130	17510	9800	5340	5000	12850	10	1	196000000	34457	4.57	0.99	12	0.33	3846.00	17721.00	29300	20240730	-40.00	17480	20241112	0.57	29300	-40.00	20240730	17480	0.57	20241112	29300	-40.00	20240730	17480	0.57	20241112	0.82	N	028050	5000	9800 억	90274226	N	N	1574	N	N
100	20241112	140349	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17700	-160	5	-0.90	9669820300	547904	89.97	17760	17940	17480	23200	12510	17860	17648.75	46.06	0	64110	18633	18246	18013	17626	17393	18130	17510	9800	5340	5000	12850	10	1	196000000	34692	4.60	1.00	12	0.28	3846.00	17721.00	29300	20240730	-39.59	17480	20241112	1.26	29300	-39.59	20240730	17480	1.26	20241112	29300	-39.59	20240730	17480	1.26	20241112	0.82	N	028050	5000	9800 억	90274226	N	N	1574	N	N
101	20241112	130343	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17660	-200	5	-1.12	8431349230	477558	78.42	17760	17940	17480	23200	12510	17860	17655.13	46.06	0	52606	18633	18246	18013	17626	17393	18130	17510	9800	5340	5000	12850	10	1	196000000	34614	4.59	1.00	12	0.24	3846.00	17721.00	29300	20240730	-39.73	17480	20241112	1.03	29300	-39.73	20240730	17480	1.03	20241112	29300	-39.73	20240730	17480	1.03	20241112	0.82	N	028050	5000	9800 억	90274226	N	N	1574	N	N
102	20241112	120344	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17760	-100	5	-0.56	6819810550	386652	63.49	17760	17940	17480	23200	12510	17860	17638.11	46.06	0	51823	18633	18246	18013	17626	17393	18130	17510	9800	5340	5000	12850	10	1	196000000	34810	4.62	1.00	12	0.20	3846.00	17721.00	29300	20240730	-39.39	17480	20241112	1.60	29300	-39.39	20240730	17480	1.60	20241112	29300	-39.39	20240730	17480	1.60	20241112	0.82	N	028050	5000	9800 억	90274226	N	N	1574	N	N
103	20241112	110343	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17740	-120	5	-0.67	5537089360	314198	51.59	17760	17940	17480	23200	12510	17860	17622.93	46.06	0	35248	18633	18246	18013	17626	17393	18130	17510	9800	5340	5000	12850	10	1	196000000	34770	4.61	1.00	12	0.16	3846.00	17721.00	29300	20240730	-39.45	17480	20241112	1.49	29300	-39.45	20240730	17480	1.49	20241112	29300	-39.45	20240730	17480	1.49	20241112	0.82	N	028050	5000	9800 억	90274226	N	N	1574	N	N
104	20241112	100343	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17510	-350	5	-1.96	3712256900	210538	34.57	17760	17940	17480	23200	12510	17860	17632.24	46.06	0	11488	18633	18246	18013	17626	17393	18130	17510	9800	5340	5000	12850	10	1	196000000	34320	4.55	0.99	12	0.11	3846.00	17721.00	29300	20240730	-40.24	17480	20241112	0.17	29300	-40.24	20240730	17480	0.17	20241112	29300	-40.24	20240730	17480	0.17	20241112	0.82	N	028050	5000	9800 억	90274226	N	N	1574	N	N
105	20241112	090342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17870	10	2	0.06	329472380	18489	3.04	17760	17940	17760	23200	12510	17860	17819.90	46.06	0	-875	18633	18246	18013	17626	17393	18130	17510	9800	5340	5000	12850	10	1	196000000	35025	4.65	1.01	12	0.01	3846.00	17721.00	29300	20240730	-39.01	17550	20241101	1.82	29300	-39.01	20240730	17550	1.82	20241101	29300	-39.01	20240730	17550	1.82	20241101	0.82	N	028050	5000	9800 억	90274226	N	N	1574	N	N
106	20241111	160340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17860	-500	5	-2.72	10931744550	606717	128.85	18310	18400	17780	23850	12860	18360	18018.12	46.05	0	-11429	18813	18586	18443	18216	18073	18515	18145	9800	5490	5000	13210	10	1	196000000	35006	4.64	1.01	12	0.31	3846.00	17721.00	29300	20240730	-39.04	17550	20241101	1.77	29300	-39.04	20240730	17550	1.77	20241101	29300	-39.04	20240730	17550	1.77	20241101	0.81	N	028050	5000	9800 억	90267423	N	N	1574	N	N
107	20241111	150351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17890	-470	5	-2.56	9772947520	541888	115.09	18310	18400	17780	23850	12860	18360	18035.00	46.05	0	-13798	18813	18586	18443	18216	18073	18515	18145	9800	5490	5000	13210	10	1	196000000	35064	4.65	1.01	12	0.28	3846.00	17721.00	29300	20240730	-38.94	17550	20241101	1.94	29300	-38.94	20240730	17550	1.94	20241101	29300	-38.94	20240730	17550	1.94	20241101	0.81	N	028050	5000	9800 억	90267423	N	N	459	N	N
108	20241111	140344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17820	-540	5	-2.94	8586731530	475437	100.97	18310	18400	17780	23850	12860	18360	18060.71	46.05	0	-19102	18813	18586	18443	18216	18073	18515	18145	9800	5490	5000	13210	10	1	196000000	34927	4.63	1.01	12	0.24	3846.00	17721.00	29300	20240730	-39.18	17550	20241101	1.54	29300	-39.18	20240730	17550	1.54	20241101	29300	-39.18	20240730	17550	1.54	20241101	0.81	N	028050	5000	9800 억	90267423	N	N	459	N	N
109	20241111	130342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17900	-460	5	-2.51	7265357980	401434	85.26	18310	18400	17890	23850	12860	18360	18098.51	46.05	0	-19757	18813	18586	18443	18216	18073	18515	18145	9800	5490	5000	13210	10	1	196000000	35084	4.65	1.01	12	0.20	3846.00	17721.00	29300	20240730	-38.91	17550	20241101	1.99	29300	-38.91	20240730	17550	1.99	20241101	29300	-38.91	20240730	17550	1.99	20241101	0.81	N	028050	5000	9800 억	90267423	N	N	459	N	N
110	20241111	120342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17950	-410	5	-2.23	6185543920	341231	72.47	18310	18400	17900	23850	12860	18360	18127.15	46.05	0	-15571	18813	18586	18443	18216	18073	18515	18145	9800	5490	5000	13210	10	1	196000000	35182	4.67	1.01	12	0.17	3846.00	17721.00	29300	20240730	-38.74	17550	20241101	2.28	29300	-38.74	20240730	17550	2.28	20241101	29300	-38.74	20240730	17550	2.28	20241101	0.81	N	028050	5000	9800 억	90267423	N	N	459	N	N
111	20241111	110342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18030	-330	5	-1.80	5005786500	275718	58.56	18310	18400	17900	23850	12860	18360	18155.46	46.05	0	-4343	18813	18586	18443	18216	18073	18515	18145	9800	5490	5000	13210	10	1	196000000	35339	4.69	1.02	12	0.14	3846.00	17721.00	29300	20240730	-38.46	17550	20241101	2.74	29300	-38.46	20240730	17550	2.74	20241101	29300	-38.46	20240730	17550	2.74	20241101	0.81	N	028050	5000	9800 억	90267423	N	N	459	N	N
112	20241111	100340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18000	-360	5	-1.96	3568916080	195857	41.60	18310	18400	17900	23850	12860	18360	18222.05	46.05	0	-17356	18813	18586	18443	18216	18073	18515	18145	9800	5490	5000	13210	10	1	196000000	35280	4.68	1.02	12	0.10	3846.00	17721.00	29300	20240730	-38.57	17550	20241101	2.56	29300	-38.57	20240730	17550	2.56	20241101	29300	-38.57	20240730	17550	2.56	20241101	0.81	N	028050	5000	9800 억	90267423	N	N	459	N	N
113	20241111	090340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18250	-110	5	-0.60	279159450	15250	3.24	18310	18360	18250	23850	12860	18360	18305.54	46.05	0	-4188	18813	18586	18443	18216	18073	18515	18145	9800	5490	5000	13210	10	1	196000000	35770	4.75	1.03	12	0.01	3846.00	17721.00	29300	20240730	-37.71	17550	20241101	3.99	29300	-37.71	20240730	17550	3.99	20241101	29300	-37.71	20240730	17550	3.99	20241101	0.81	N	028050	5000	9800 억	90267423	N	N	459	N	N
114	20241108	160338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18360	-110	5	-0.60	8667306240	469601	50.04	18580	18670	18300	24000	12930	18470	18456.94	46.06	0	21395	18996	18732	18476	18212	17956	18605	18085	9800	5530	5000	13290	10	1	196000000	35986	4.77	1.04	12	0.24	3846.00	17721.00	29300	20240730	-37.34	17550	20241101	4.62	29300	-37.34	20240730	17550	4.62	20241101	29300	-37.34	20240730	17550	4.62	20241101	0.84	N	028050	5000	9800 억	90270353	N	N	459	N	N
115	20241108	150344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18330	-140	5	-0.76	7813310510	423065	45.08	18580	18670	18300	24000	12930	18470	18468.35	46.06	0	13890	18996	18732	18476	18212	17956	18605	18085	9800	5530	5000	13290	10	1	196000000	35927	4.77	1.03	12	0.22	3846.00	17721.00	29300	20240730	-37.44	17550	20241101	4.44	29300	-37.44	20240730	17550	4.44	20241101	29300	-37.44	20240730	17550	4.44	20241101	0.84	N	028050	5000	9800 억	90270353	N	N	2252	N	N
116	20241108	140341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18360	-110	5	-0.60	6757597330	365480	38.95	18580	18670	18330	24000	12930	18470	18489.65	46.06	0	3091	18996	18732	18476	18212	17956	18605	18085	9800	5530	5000	13290	10	1	196000000	35986	4.77	1.04	12	0.19	3846.00	17721.00	29300	20240730	-37.34	17550	20241101	4.62	29300	-37.34	20240730	17550	4.62	20241101	29300	-37.34	20240730	17550	4.62	20241101	0.84	N	028050	5000	9800 억	90270353	N	N	2252	N	N
117	20241108	130341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18400	-70	5	-0.38	5566826590	300661	32.04	18580	18670	18400	24000	12930	18470	18515.29	46.06	0	-7968	18996	18732	18476	18212	17956	18605	18085	9800	5530	5000	13290	10	1	196000000	36064	4.78	1.04	12	0.15	3846.00	17721.00	29300	20240730	-37.20	17550	20241101	4.84	29300	-37.20	20240730	17550	4.84	20241101	29300	-37.20	20240730	17550	4.84	20241101	0.84	N	028050	5000	9800 억	90270353	N	N	2252	N	N
118	20241108	120342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18450	-20	5	-0.11	4563674920	246237	26.24	18580	18670	18420	24000	12930	18470	18533.67	46.06	0	-8192	18996	18732	18476	18212	17956	18605	18085	9800	5530	5000	13290	10	1	196000000	36162	4.80	1.04	12	0.13	3846.00	17721.00	29300	20240730	-37.03	17550	20241101	5.13	29300	-37.03	20240730	17550	5.13	20241101	29300	-37.03	20240730	17550	5.13	20241101	0.84	N	028050	5000	9800 억	90270353	N	N	2252	N	N
119	20241108	110343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18480	10	2	0.05	3804901130	205198	21.87	18580	18670	18420	24000	12930	18470	18542.58	46.06	0	-4450	18996	18732	18476	18212	17956	18605	18085	9800	5530	5000	13290	10	1	196000000	36221	4.80	1.04	12	0.10	3846.00	17721.00	29300	20240730	-36.93	17550	20241101	5.30	29300	-36.93	20240730	17550	5.30	20241101	29300	-36.93	20240730	17550	5.30	20241101	0.84	N	028050	5000	9800 억	90270353	N	N	2252	N	N
120	20241108	100344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18510	40	2	0.22	2676048030	144225	15.37	18580	18670	18420	24000	12930	18470	18554.68	46.06	0	-3028	18996	18732	18476	18212	17956	18605	18085	9800	5530	5000	13290	10	1	196000000	36280	4.81	1.04	12	0.07	3846.00	17721.00	29300	20240730	-36.83	17550	20241101	5.47	29300	-36.83	20240730	17550	5.47	20241101	29300	-36.83	20240730	17550	5.47	20241101	0.84	N	028050	5000	9800 억	90270353	N	N	2252	N	N
121	20241108	090338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18550	80	2	0.43	465363750	25100	2.67	18580	18580	18420	24000	12930	18470	18540.39	46.06	0	2321	18996	18732	18476	18212	17956	18605	18085	9800	5530	5000	13290	10	1	196000000	36358	4.82	1.05	12	0.01	3846.00	17721.00	29300	20240730	-36.69	17550	20241101	5.70	29300	-36.69	20240730	17550	5.70	20241101	29300	-36.69	20240730	17550	5.70	20241101	0.84	N	028050	5000	9800 억	90270353	N	N	2252	N	N
122	20241107	160338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18470	-270	5	-1.44	16842575630	912068	63.16	18740	18740	18220	24350	13120	18740	18466.35	46.10	0	77301	19280	19010	18550	18280	17820	19145	18415	9800	5610	5000	13490	10	1	196000000	36201	4.80	1.04	12	0.47	3846.00	17721.00	29300	20240730	-36.96	17550	20241101	5.24	29300	-36.96	20240730	17550	5.24	20241101	29300	-36.96	20240730	17550	5.24	20241101	0.84	N	028050	5000	9800 억	90364136	N	N	2251	N	N
123	20241107	150339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18570	-170	5	-0.91	13933620000	754847	52.28	18740	18740	18220	24350	13120	18740	18458.86	46.10	0	56688	19280	19010	18550	18280	17820	19145	18415	9800	5610	5000	13490	10	1	196000000	36397	4.83	1.05	12	0.39	3846.00	17721.00	29300	20240730	-36.62	17550	20241101	5.81	29300	-36.62	20240730	17550	5.81	20241101	29300	-36.62	20240730	17550	5.81	20241101	0.84	N	028050	5000	9800 억	90364136	N	N	1021	N	N
124	20241107	140342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18530	-210	5	-1.12	10836955440	587392	40.68	18740	18740	18220	24350	13120	18740	18449.26	46.10	0	55754	19280	19010	18550	18280	17820	19145	18415	9800	5610	5000	13490	10	1	196000000	36319	4.82	1.05	12	0.30	3846.00	17721.00	29300	20240730	-36.76	17550	20241101	5.58	29300	-36.76	20240730	17550	5.58	20241101	29300	-36.76	20240730	17550	5.58	20241101	0.84	N	028050	5000	9800 억	90364136	N	N	1021	N	N
125	20241107	130343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18530	-210	5	-1.12	9073620380	492340	34.10	18740	18740	18220	24350	13120	18740	18429.57	46.10	0	42813	19280	19010	18550	18280	17820	19145	18415	9800	5610	5000	13490	10	1	196000000	36319	4.82	1.05	12	0.25	3846.00	17721.00	29300	20240730	-36.76	17550	20241101	5.58	29300	-36.76	20240730	17550	5.58	20241101	29300	-36.76	20240730	17550	5.58	20241101	0.84	N	028050	5000	9800 억	90364136	N	N	1021	N	N
126	20241107	120341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18460	-280	5	-1.49	7340204850	398911	27.63	18740	18740	18220	24350	13120	18740	18400.59	46.10	0	20930	19280	19010	18550	18280	17820	19145	18415	9800	5610	5000	13490	10	1	196000000	36182	4.80	1.04	12	0.20	3846.00	17721.00	29300	20240730	-37.00	17550	20241101	5.19	29300	-37.00	20240730	17550	5.19	20241101	29300	-37.00	20240730	17550	5.19	20241101	0.84	N	028050	5000	9800 억	90364136	N	N	1021	N	N
127	20241107	110340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18370	-370	5	-1.97	6035789550	327908	22.71	18740	18740	18220	24350	13120	18740	18406.94	46.10	0	11446	19280	19010	18550	18280	17820	19145	18415	9800	5610	5000	13490	10	1	196000000	36005	4.78	1.04	12	0.17	3846.00	17721.00	29300	20240730	-37.30	17550	20241101	4.67	29300	-37.30	20240730	17550	4.67	20241101	29300	-37.30	20240730	17550	4.67	20241101	0.84	N	028050	5000	9800 억	90364136	N	N	1021	N	N
128	20241107	100339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18380	-360	5	-1.92	4289541630	233062	16.14	18740	18740	18220	24350	13120	18740	18405.12	46.10	0	-10100	19280	19010	18550	18280	17820	19145	18415	9800	5610	5000	13490	10	1	196000000	36025	4.78	1.04	12	0.12	3846.00	17721.00	29300	20240730	-37.27	17550	20241101	4.73	29300	-37.27	20240730	17550	4.73	20241101	29300	-37.27	20240730	17550	4.73	20241101	0.84	N	028050	5000	9800 억	90364136	N	N	1021	N	N
129	20241107	090340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18330	-410	5	-2.19	790771310	42684	2.96	18740	18740	18300	24350	13120	18740	18526.08	46.10	0	-21392	19280	19010	18550	18280	17820	19145	18415	9800	5610	5000	13490	10	1	196000000	35927	4.77	1.03	12	0.02	3846.00	17721.00	29300	20240730	-37.44	17550	20241101	4.44	29300	-37.44	20240730	17550	4.44	20241101	29300	-37.44	20240730	17550	4.44	20241101	0.84	N	028050	5000	9800 억	90364136	N	N	1021	N	N
130	20241106	160342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18740	650	2	3.59	25804011200	1396435	202.64	18160	18820	18090	23500	12670	18090	18477.91	46.08	0	238511	18656	18372	18016	17732	17376	18515	17875	9800	5410	5000	13020	10	1	196000000	36730	4.87	1.06	12	0.71	3846.00	17721.00	29300	20240730	-36.04	17550	20241101	6.78	29300	-36.04	20240730	17550	6.78	20241101	29300	-36.04	20240730	17550	6.78	20241101	0.83	N	028050	5000	9800 억	90313149	N	N	1021	N	N
131	20241106	150351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18700	610	2	3.37	21567102460	1170479	169.85	18160	18780	18090	23500	12670	18090	18425.88	46.08	0	208554	18656	18372	18016	17732	17376	18515	17875	9800	5410	5000	13020	10	1	196000000	36652	4.86	1.06	12	0.60	3846.00	17721.00	29300	20240730	-36.18	17550	20241101	6.55	29300	-36.18	20240730	17550	6.55	20241101	29300	-36.18	20240730	17550	6.55	20241101	0.83	N	028050	5000	9800 억	90313149	N	N	4699	N	N
132	20241106	140350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18250	160	2	0.88	11562168540	632416	91.77	18160	18470	18090	23500	12670	18090	18282.54	46.08	0	97418	18656	18372	18016	17732	17376	18515	17875	9800	5410	5000	13020	10	1	196000000	35770	4.75	1.03	12	0.32	3846.00	17721.00	29300	20240730	-37.71	17550	20241101	3.99	29300	-37.71	20240730	17550	3.99	20241101	29300	-37.71	20240730	17550	3.99	20241101	0.83	N	028050	5000	9800 억	90313149	N	N	4699	N	N
133	20241106	130349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18120	30	2	0.17	9596541460	524496	76.11	18160	18470	18090	23500	12670	18090	18296.69	46.08	0	68410	18656	18372	18016	17732	17376	18515	17875	9800	5410	5000	13020	10	1	196000000	35515	4.71	1.02	12	0.27	3846.00	17721.00	29300	20240730	-38.16	17550	20241101	3.25	29300	-38.16	20240730	17550	3.25	20241101	29300	-38.16	20240730	17550	3.25	20241101	0.83	N	028050	5000	9800 억	90313149	N	N	4699	N	N
134	20241106	120340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18290	200	2	1.11	7434216610	405630	58.86	18160	18470	18160	23500	12670	18090	18327.58	46.08	0	72452	18656	18372	18016	17732	17376	18515	17875	9800	5410	5000	13020	10	1	196000000	35848	4.76	1.03	12	0.21	3846.00	17721.00	29300	20240730	-37.58	17550	20241101	4.22	29300	-37.58	20240730	17550	4.22	20241101	29300	-37.58	20240730	17550	4.22	20241101	0.83	N	028050	5000	9800 억	90313149	N	N	4699	N	N
135	20241106	110344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18330	240	2	1.33	5691099660	310501	45.06	18160	18470	18160	23500	12670	18090	18328.76	46.08	0	62745	18656	18372	18016	17732	17376	18515	17875	9800	5410	5000	13020	10	1	196000000	35927	4.77	1.03	12	0.16	3846.00	17721.00	29300	20240730	-37.44	17550	20241101	4.44	29300	-37.44	20240730	17550	4.44	20241101	29300	-37.44	20240730	17550	4.44	20241101	0.83	N	028050	5000	9800 억	90313149	N	N	4699	N	N
136	20241106	100344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18350	260	2	1.44	4321777100	235885	34.23	18160	18470	18160	23500	12670	18090	18321.54	46.08	0	64132	18656	18372	18016	17732	17376	18515	17875	9800	5410	5000	13020	10	1	196000000	35966	4.77	1.04	12	0.12	3846.00	17721.00	29300	20240730	-37.37	17550	20241101	4.56	29300	-37.37	20240730	17550	4.56	20241101	29300	-37.37	20240730	17550	4.56	20241101	0.83	N	028050	5000	9800 억	90313149	N	N	4699	N	N
137	20241106	090342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18270	180	2	1.00	507272020	27828	4.04	18160	18310	18160	23500	12670	18090	18228.83	46.08	0	16468	18656	18372	18016	17732	17376	18515	17875	9800	5410	5000	13020	10	1	196000000	35809	4.75	1.03	12	0.01	3846.00	17721.00	29300	20240730	-37.65	17550	20241101	4.10	29300	-37.65	20240730	17550	4.10	20241101	29300	-37.65	20240730	17550	4.10	20241101	0.83	N	028050	5000	9800 억	90313149	N	N	4699	N	N
138	20241105	160334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18090	90	2	0.50	12050458040	669441	99.05	17840	18300	17660	23400	12600	18000	18000.60	46.09	0	170169	18220	18110	17890	17780	17560	18165	17835	9800	5400	5000	12960	10	1	196000000	35456	4.70	1.02	12	0.34	3846.00	17721.00	29300	20240730	-38.26	17550	20241101	3.08	29300	-38.26	20240730	17550	3.08	20241101	29300	-38.26	20240730	17550	3.08	20241101	0.83	N	028050	5000	9800 억	90338959	N	N	4699	N	N
139	20241105	150341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	100	2	0.56	10952606210	608797	90.07	17840	18300	17660	23400	12600	18000	17990.57	46.09	0	159324	18220	18110	17890	17780	17560	18165	17835	9800	5400	5000	12960	10	1	196000000	35476	4.71	1.02	12	0.31	3846.00	17721.00	29300	20240730	-38.23	17550	20241101	3.13	29300	-38.23	20240730	17550	3.13	20241101	29300	-38.23	20240730	17550	3.13	20241101	0.83	N	028050	5000	9800 억	90338959	N	N	3232	N	N
140	20241105	140338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18120	120	2	0.67	9825569000	546532	80.86	17840	18300	17660	23400	12600	18000	17978.03	46.09	0	149784	18220	18110	17890	17780	17560	18165	17835	9800	5400	5000	12960	10	1	196000000	35515	4.71	1.02	12	0.28	3846.00	17721.00	29300	20240730	-38.16	17550	20241101	3.25	29300	-38.16	20240730	17550	3.25	20241101	29300	-38.16	20240730	17550	3.25	20241101	0.83	N	028050	5000	9800 억	90338959	N	N	3232	N	N
141	20241105	130339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18040	40	2	0.22	6852210480	382643	56.61	17840	18040	17660	23400	12600	18000	17907.58	46.09	0	116741	18220	18110	17890	17780	17560	18165	17835	9800	5400	5000	12960	10	1	196000000	35358	4.69	1.02	12	0.20	3846.00	17721.00	29300	20240730	-38.43	17550	20241101	2.79	29300	-38.43	20240730	17550	2.79	20241101	29300	-38.43	20240730	17550	2.79	20241101	0.83	N	028050	5000	9800 억	90338959	N	N	3232	N	N
142	20241105	120337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17940	-60	5	-0.33	5864626320	327706	48.48	17840	17980	17660	23400	12600	18000	17895.99	46.09	0	99948	18220	18110	17890	17780	17560	18165	17835	9800	5400	5000	12960	10	1	196000000	35162	4.66	1.01	12	0.17	3846.00	17721.00	29300	20240730	-38.77	17550	20241101	2.22	29300	-38.77	20240730	17550	2.22	20241101	29300	-38.77	20240730	17550	2.22	20241101	0.83	N	028050	5000	9800 억	90338959	N	N	3232	N	N
143	20241105	110331	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17940	-60	5	-0.33	4728304840	264364	39.11	17840	17980	17660	23400	12600	18000	17885.58	46.09	0	78354	18220	18110	17890	17780	17560	18165	17835	9800	5400	5000	12960	10	1	196000000	35162	4.66	1.01	12	0.13	3846.00	17721.00	29300	20240730	-38.77	17550	20241101	2.22	29300	-38.77	20240730	17550	2.22	20241101	29300	-38.77	20240730	17550	2.22	20241101	0.83	N	028050	5000	9800 억	90338959	N	N	3232	N	N
144	20241105	100337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17880	-120	5	-0.67	3363592860	188232	27.85	17840	17980	17660	23400	12600	18000	17869.39	46.09	0	48315	18220	18110	17890	17780	17560	18165	17835	9800	5400	5000	12960	10	1	196000000	35045	4.65	1.01	12	0.10	3846.00	17721.00	29300	20240730	-38.98	17550	20241101	1.88	29300	-38.98	20240730	17550	1.88	20241101	29300	-38.98	20240730	17550	1.88	20241101	0.83	N	028050	5000	9800 억	90338959	N	N	3232	N	N
145	20241105	090335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17910	-90	5	-0.50	859123930	48338	7.15	17840	17980	17660	23400	12600	18000	17773.17	46.09	0	-13347	18220	18110	17890	17780	17560	18165	17835	9800	5400	5000	12960	10	1	196000000	35104	4.66	1.01	12	0.02	3846.00	17721.00	29300	20240730	-38.87	17550	20241101	2.05	29300	-38.87	20240730	17550	2.05	20241101	29300	-38.87	20240730	17550	2.05	20241101	0.83	N	028050	5000	9800 억	90338959	N	N	3232	N	N
146	20241104	160333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18000	200	2	1.12	12056783550	673944	78.32	17790	18000	17670	23100	12460	17800	17889.42	46.10	0	218251	18180	17990	17770	17580	17360	18085	17675	9800	5300	5000	12810	10	1	196000000	35280	4.68	1.02	12	0.34	3846.00	17721.00	29300	20240730	-38.57	17550	20241101	2.56	29300	-38.57	20240730	17550	2.56	20241101	29300	-38.57	20240730	17550	2.56	20241101	0.83	N	028050	5000	9800 억	90353591	N	N	3232	N	N
147	20241104	150341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17920	120	2	0.67	9756966730	545961	63.44	17790	18000	17670	23100	12460	17800	17871.18	46.10	0	158525	18180	17990	17770	17580	17360	18085	17675	9800	5300	5000	12810	10	1	196000000	35123	4.66	1.01	12	0.28	3846.00	17721.00	29300	20240730	-38.84	17550	20241101	2.11	29300	-38.84	20240730	17550	2.11	20241101	29300	-38.84	20240730	17550	2.11	20241101	0.83	N	028050	5000	9800 억	90353591	N	N	8625	N	N
148	20241104	140333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17890	90	2	0.51	8028358970	449306	52.21	17790	18000	17670	23100	12460	17800	17868.36	46.10	0	141541	18180	17990	17770	17580	17360	18085	17675	9800	5300	5000	12810	10	1	196000000	35064	4.65	1.01	12	0.23	3846.00	17721.00	29300	20240730	-38.94	17550	20241101	1.94	29300	-38.94	20240730	17550	1.94	20241101	29300	-38.94	20240730	17550	1.94	20241101	0.83	N	028050	5000	9800 억	90353591	N	N	8625	N	N
149	20241104	130300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17900	100	2	0.56	6686305440	374245	43.49	17790	18000	17670	23100	12460	17800	17866.12	46.10	0	109400	18180	17990	17770	17580	17360	18085	17675	9800	5300	5000	12810	10	1	196000000	35084	4.65	1.01	12	0.19	3846.00	17721.00	29300	20240730	-38.91	17550	20241101	1.99	29300	-38.91	20240730	17550	1.99	20241101	29300	-38.91	20240730	17550	1.99	20241101	0.83	N	028050	5000	9800 억	90353591	N	N	8625	N	N
150	20241104	120329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17950	150	2	0.84	5408875690	302897	35.20	17790	18000	17670	23100	12460	17800	17857.15	46.10	0	84467	18180	17990	17770	17580	17360	18085	17675	9800	5300	5000	12810	10	1	196000000	35182	4.67	1.01	12	0.15	3846.00	17721.00	29300	20240730	-38.74	17550	20241101	2.28	29300	-38.74	20240730	17550	2.28	20241101	29300	-38.74	20240730	17550	2.28	20241101	0.83	N	028050	5000	9800 억	90353591	N	N	8625	N	N
151	20241104	110328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17890	90	2	0.51	4424289840	247908	28.81	17790	18000	17670	23100	12460	17800	17846.50	46.10	0	69316	18180	17990	17770	17580	17360	18085	17675	9800	5300	5000	12810	10	1	196000000	35064	4.65	1.01	12	0.13	3846.00	17721.00	29300	20240730	-38.94	17550	20241101	1.94	29300	-38.94	20240730	17550	1.94	20241101	29300	-38.94	20240730	17550	1.94	20241101	0.83	N	028050	5000	9800 억	90353591	N	N	8625	N	N
152	20241104	100325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17850	50	2	0.28	2613016670	146733	17.05	17790	18000	17670	23100	12460	17800	17807.97	46.10	0	39779	18180	17990	17770	17580	17360	18085	17675	9800	5300	5000	12810	10	1	196000000	34986	4.64	1.01	12	0.07	3846.00	17721.00	29300	20240730	-39.08	17550	20241101	1.71	29300	-39.08	20240730	17550	1.71	20241101	29300	-39.08	20240730	17550	1.71	20241101	0.83	N	028050	5000	9800 억	90353591	N	N	8625	N	N
153	20241104	090327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17760	-40	5	-0.22	399329850	22465	2.61	17790	17860	17670	23100	12460	17800	17775.62	46.10	0	1672	18180	17990	17770	17580	17360	18085	17675	9800	5300	5000	12810	10	1	196000000	34810	4.62	1.00	12	0.01	3846.00	17721.00	29300	20240730	-39.39	17550	20241101	1.20	29300	-39.39	20240730	17550	1.20	20241101	29300	-39.39	20240730	17550	1.20	20241101	0.83	N	028050	5000	9800 억	90353591	N	N	8625	N	N
154	20241101	160318	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17800	-60	5	-0.34	15138945090	851468	59.65	17700	17960	17550	23200	12510	17860	17779.77	46.12	0	236269	18380	18120	17930	17670	17480	18025	17575	9800	5340	5000	12850	10	1	196000000	34888	4.63	1.00	12	0.43	3846.00	17721.00	29300	20240730	-39.25	17550	20241101	1.42	29300	-39.25	20240730	17550	1.42	20241101	29300	-39.25	20240730	17550	1.42	20241101	0.82	N	028050	5000	9800 억	90391940	N	N	8625	N	N
155	20241101	150327	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17790	-70	5	-0.39	13504534690	759674	53.22	17700	17960	17550	23200	12510	17860	17776.75	46.12	0	200171	18380	18120	17930	17670	17480	18025	17575	9800	5340	5000	12850	10	1	196000000	34868	4.63	1.00	12	0.39	3846.00	17721.00	29300	20240730	-39.28	17550	20241101	1.37	29300	-39.28	20240730	17550	1.37	20241101	29300	-39.28	20240730	17550	1.37	20241101	0.82	N	028050	5000	9800 억	90391940	N	N	3413	N	N
156	20241101	140321	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17840	-20	5	-0.11	11047773450	621890	43.57	17700	17960	17550	23200	12510	17860	17764.84	46.12	0	152272	18380	18120	17930	17670	17480	18025	17575	9800	5340	5000	12850	10	1	196000000	34966	4.64	1.01	12	0.32	3846.00	17721.00	29300	20240730	-39.11	17550	20241101	1.65	29300	-39.11	20240730	17550	1.65	20241101	29300	-39.11	20240730	17550	1.65	20241101	0.82	N	028050	5000	9800 억	90391940	N	N	3413	N	N
157	20241101	130350	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17880	20	2	0.11	9107498440	513366	35.97	17700	17960	17550	23200	12510	17860	17740.75	46.12	0	108841	18380	18120	17930	17670	17480	18025	17575	9800	5340	5000	12850	10	1	196000000	35045	4.65	1.01	12	0.26	3846.00	17721.00	29300	20240730	-38.98	17550	20241101	1.88	29300	-38.98	20240730	17550	1.88	20241101	29300	-38.98	20240730	17550	1.88	20241101	0.82	N	028050	5000	9800 억	90391940	N	N	3413	N	N
158	20241101	120350	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17800	-60	5	-0.34	7074421640	399608	28.00	17700	17830	17550	23200	12510	17860	17703.40	46.12	0	72009	18380	18120	17930	17670	17480	18025	17575	9800	5340	5000	12850	10	1	196000000	34888	4.63	1.00	12	0.20	3846.00	17721.00	29300	20240730	-39.25	17550	20241101	1.42	29300	-39.25	20240730	17550	1.42	20241101	29300	-39.25	20240730	17550	1.42	20241101	0.82	N	028050	5000	9800 억	90391940	N	N	3413	N	N
159	20241101	110348	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17800	-60	5	-0.34	5606083190	317003	22.21	17700	17800	17550	23200	12510	17860	17684.64	46.12	0	40231	18380	18120	17930	17670	17480	18025	17575	9800	5340	5000	12850	10	1	196000000	34888	4.63	1.00	12	0.16	3846.00	17721.00	29300	20240730	-39.25	17550	20241101	1.42	29300	-39.25	20240730	17550	1.42	20241101	29300	-39.25	20240730	17550	1.42	20241101	0.82	N	028050	5000	9800 억	90391940	N	N	3413	N	N
160	20241101	100349	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17720	-140	5	-0.78	3896101520	220505	15.45	17700	17790	17550	23200	12510	17860	17668.99	46.12	0	10495	18380	18120	17930	17670	17480	18025	17575	9800	5340	5000	12850	10	1	196000000	34731	4.61	1.00	12	0.11	3846.00	17721.00	29300	20240730	-39.52	17550	20241101	0.97	29300	-39.52	20240730	17550	0.97	20241101	29300	-39.52	20240730	17550	0.97	20241101	0.82	N	028050	5000	9800 억	90391940	N	N	3413	N	N
161	20241101	090348	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17600	-260	5	-1.46	703034510	39812	2.79	17700	17770	17600	23200	12510	17860	17658.86	46.12	0	-8726	18380	18120	17930	17670	17480	18025	17575	9800	5340	5000	12850	10	1	196000000	34496	4.58	0.99	12	0.02	3846.00	17721.00	29300	20240730	-39.93	17600	20241101	0.00	29300	-39.93	20240730	17600	0.00	20241101	29300	-39.93	20240730	17600	0.00	20241101	0.82	N	028050	5000	9800 억	90391940	N	N	3413	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History