KissMeData/035720/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	160447	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40100	1900	2	4.97	211366480800	5312663	438.90	38150	40900	38000	49650	26750	38200	39785.05	26.77	-57120	68207	39166	38682	38216	37732	37266	38450	37500	444	11450	100	29030	50	1	443552534	177865	-17.62	1.83	12	1.20	-2276.00	21951.00	61900	20240111	-35.22	32550	20241114	23.20	61900	-35.22	20240111	32550	23.20	20241114	61900	-35.22	20240111	32550	23.20	20241114	0.61	N	035720	100	444 억	118745510	N	N	1267	N	N
3	20241129	150455	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40350	2150	2	5.63	192377877300	4839619	399.82	38150	40900	38000	49650	26750	38200	39750.69	26.77	-57120	77998	39166	38682	38216	37732	37266	38450	37500	444	11450	100	29030	50	1	443552534	178973	-17.73	1.84	12	1.09	-2276.00	21951.00	61900	20240111	-34.81	32550	20241114	23.96	61900	-34.81	20240111	32550	23.96	20241114	61900	-34.81	20240111	32550	23.96	20241114	0.61	N	035720	100	444 억	118745510	N	N	2221	N	N
4	20241129	140453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40650	2450	2	6.41	150705339500	3809590	314.72	38150	40900	38000	49650	26750	38200	39559.54	26.77	-57120	157364	39166	38682	38216	37732	37266	38450	37500	444	11450	100	29030	50	1	443552534	180304	-17.86	1.85	12	0.86	-2276.00	21951.00	61900	20240111	-34.33	32550	20241114	24.88	61900	-34.33	20240111	32550	24.88	20241114	61900	-34.33	20240111	32550	24.88	20241114	0.61	N	035720	100	444 억	118745510	N	N	2221	N	N
5	20241129	130454	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39700	1500	2	3.93	97374862850	2484559	205.26	38150	39850	38000	49650	26750	38200	39192.10	26.77	-57120	-1520	39166	38682	38216	37732	37266	38450	37500	444	11450	100	29030	50	1	443552534	176090	-17.44	1.81	12	0.56	-2276.00	21951.00	61900	20240111	-35.86	32550	20241114	21.97	61900	-35.86	20240111	32550	21.97	20241114	61900	-35.86	20240111	32550	21.97	20241114	0.61	N	035720	100	444 억	118745510	N	N	2221	N	N
6	20241129	120456	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39800	1600	2	4.19	84588262150	2162592	178.66	38150	39850	38000	49650	26750	38200	39114.39	26.77	-57120	57484	39166	38682	38216	37732	37266	38450	37500	444	11450	100	29030	50	1	443552534	176534	-17.49	1.81	12	0.49	-2276.00	21951.00	61900	20240111	-35.70	32550	20241114	22.27	61900	-35.70	20240111	32550	22.27	20241114	61900	-35.70	20240111	32550	22.27	20241114	0.61	N	035720	100	444 억	118745510	N	N	2221	N	N
7	20241129	110455	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39450	1250	2	3.27	66531324000	1706232	140.96	38150	39600	38000	49650	26750	38200	38993.23	26.77	-57120	1798	39166	38682	38216	37732	37266	38450	37500	444	11450	100	29030	50	1	443552534	174981	-17.33	1.80	12	0.38	-2276.00	21951.00	61900	20240111	-36.27	32550	20241114	21.20	61900	-36.27	20240111	32550	21.20	20241114	61900	-36.27	20240111	32550	21.20	20241114	0.61	N	035720	100	444 억	118745510	N	N	2221	N	N
8	20241129	100454	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38550	350	2	0.92	30358642700	786382	64.97	38150	39000	38000	49650	26750	38200	38605.58	26.77	-57120	-34722	39166	38682	38216	37732	37266	38450	37500	444	11450	100	29030	50	1	443552534	170990	-16.94	1.76	12	0.18	-2276.00	21951.00	61900	20240111	-37.72	32550	20241114	18.43	61900	-37.72	20240111	32550	18.43	20241114	61900	-37.72	20240111	32550	18.43	20241114	0.61	N	035720	100	444 억	118745510	N	N	2221	N	N
9	20241129	090453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38300	100	2	0.26	1701191350	44545	3.68	38150	38350	38000	49650	26750	38200	38190.35	26.77	-57120	-1681	39166	38682	38216	37732	37266	38450	37500	444	11450	100	29030	50	1	443552534	169881	-16.83	1.74	12	0.01	-2276.00	21951.00	61900	20240111	-38.13	32550	20241114	17.67	61900	-38.13	20240111	32550	17.67	20241114	61900	-38.13	20240111	32550	17.67	20241114	0.61	N	035720	100	444 억	118745510	N	N	2221	N	N
10	20241128	160449	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38200	-150	5	-0.39	45925865000	1203298	53.05	38500	38700	37750	49850	26850	38350	38166.60	26.79	0	30187	39316	38832	37916	37432	36516	39075	37675	444	11500	100	29140	50	1	443552534	169437	-16.78	1.74	12	0.27	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.62	N	035720	100	444 억	118809784	N	N	2221	N	N
11	20241128	150457	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38050	-300	5	-0.78	42423110450	1111455	49.00	38500	38700	37750	49850	26850	38350	38168.97	26.79	0	7069	39316	38832	37916	37432	36516	39075	37675	444	11500	100	29140	50	1	443552534	168772	-16.72	1.73	12	0.25	-2276.00	21951.00	61900	20240111	-38.53	32550	20241114	16.90	61900	-38.53	20240111	32550	16.90	20241114	61900	-38.53	20240111	32550	16.90	20241114	0.62	N	035720	100	444 억	118809784	N	N	10657	N	N
12	20241128	140458	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38150	-200	5	-0.52	37758030600	989059	43.60	38500	38700	37750	49850	26850	38350	38175.69	26.79	0	-2164	39316	38832	37916	37432	36516	39075	37675	444	11500	100	29140	50	1	443552534	169215	-16.76	1.74	12	0.22	-2276.00	21951.00	61900	20240111	-38.37	32550	20241114	17.20	61900	-38.37	20240111	32550	17.20	20241114	61900	-38.37	20240111	32550	17.20	20241114	0.62	N	035720	100	444 억	118809784	N	N	10657	N	N
13	20241128	130454	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38100	-250	5	-0.65	34154409150	894650	39.44	38500	38700	37750	49850	26850	38350	38176.26	26.79	0	4622	39316	38832	37916	37432	36516	39075	37675	444	11500	100	29140	50	1	443552534	168994	-16.74	1.74	12	0.20	-2276.00	21951.00	61900	20240111	-38.45	32550	20241114	17.05	61900	-38.45	20240111	32550	17.05	20241114	61900	-38.45	20240111	32550	17.05	20241114	0.62	N	035720	100	444 억	118809784	N	N	10657	N	N
14	20241128	120458	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38000	-350	5	-0.91	31207516050	817159	36.02	38500	38700	37750	49850	26850	38350	38190.24	26.79	0	7725	39316	38832	37916	37432	36516	39075	37675	444	11500	100	29140	50	1	443552534	168550	-16.70	1.73	12	0.18	-2276.00	21951.00	61900	20240111	-38.61	32550	20241114	16.74	61900	-38.61	20240111	32550	16.74	20241114	61900	-38.61	20240111	32550	16.74	20241114	0.62	N	035720	100	444 억	118809784	N	N	10657	N	N
15	20241128	110500	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38050	-300	5	-0.78	27501542100	719590	31.72	38500	38700	37750	49850	26850	38350	38218.33	26.79	0	860	39316	38832	37916	37432	36516	39075	37675	444	11500	100	29140	50	1	443552534	168772	-16.72	1.73	12	0.16	-2276.00	21951.00	61900	20240111	-38.53	32550	20241114	16.90	61900	-38.53	20240111	32550	16.90	20241114	61900	-38.53	20240111	32550	16.90	20241114	0.62	N	035720	100	444 억	118809784	N	N	10657	N	N
16	20241128	100457	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38200	-150	5	-0.39	18340905350	478348	21.09	38500	38700	37850	49850	26850	38350	38342.18	26.79	0	-22666	39316	38832	37916	37432	36516	39075	37675	444	11500	100	29140	50	1	443552534	169437	-16.78	1.74	12	0.11	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.62	N	035720	100	444 억	118809784	N	N	10657	N	N
17	20241128	090455	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37950	-400	5	-1.04	3249988350	85022	3.75	38500	38500	37900	49850	26850	38350	38225.08	26.79	0	-18199	39316	38832	37916	37432	36516	39075	37675	444	11500	100	29140	50	1	443552534	168328	-16.67	1.73	12	0.02	-2276.00	21951.00	61900	20240111	-38.69	32550	20241114	16.59	61900	-38.69	20240111	32550	16.59	20241114	61900	-38.69	20240111	32550	16.59	20241114	0.62	N	035720	100	444 억	118809784	N	N	10657	N	N
18	20241127	160445	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38350	1350	2	3.65	85487673100	2252113	183.38	37100	38400	37000	48100	25900	37000	37957.60	26.74	0	251974	37900	37450	36650	36200	35400	37675	36425	444	11100	100	28120	50	1	443552534	170102	-16.85	1.75	12	0.51	-2276.00	21951.00	61900	20240111	-38.05	32550	20241114	17.82	61900	-38.05	20240111	32550	17.82	20241114	61900	-38.05	20240111	32550	17.82	20241114	0.63	N	035720	100	444 억	118599693	N	N	10657	N	N
19	20241127	150452	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38300	1300	2	3.51	80024580350	2109509	171.77	37100	38400	37000	48100	25900	37000	37935.17	26.74	0	250289	37900	37450	36650	36200	35400	37675	36425	444	11100	100	28120	50	1	443552534	169881	-16.83	1.74	12	0.48	-2276.00	21951.00	61900	20240111	-38.13	32550	20241114	17.67	61900	-38.13	20240111	32550	17.67	20241114	61900	-38.13	20240111	32550	17.67	20241114	0.63	N	035720	100	444 억	118599693	N	N	4639	N	N
20	20241127	140452	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38150	1150	2	3.11	67286235200	1776917	144.69	37100	38300	37000	48100	25900	37000	37866.84	26.74	0	249876	37900	37450	36650	36200	35400	37675	36425	444	11100	100	28120	50	1	443552534	169215	-16.76	1.74	12	0.40	-2276.00	21951.00	61900	20240111	-38.37	32550	20241114	17.20	61900	-38.37	20240111	32550	17.20	20241114	61900	-38.37	20240111	32550	17.20	20241114	0.63	N	035720	100	444 억	118599693	N	N	4639	N	N
21	20241127	130449	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38200	1200	2	3.24	55438137000	1466534	119.41	37100	38200	37000	48100	25900	37000	37802.15	26.74	0	225162	37900	37450	36650	36200	35400	37675	36425	444	11100	100	28120	50	1	443552534	169437	-16.78	1.74	12	0.33	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.63	N	035720	100	444 억	118599693	N	N	4639	N	N
22	20241127	120452	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37950	950	2	2.57	44564112350	1181010	96.16	37100	38150	37000	48100	25900	37000	37733.90	26.74	0	197591	37900	37450	36650	36200	35400	37675	36425	444	11100	100	28120	50	1	443552534	168328	-16.67	1.73	12	0.27	-2276.00	21951.00	61900	20240111	-38.69	32550	20241114	16.59	61900	-38.69	20240111	32550	16.59	20241114	61900	-38.69	20240111	32550	16.59	20241114	0.63	N	035720	100	444 억	118599693	N	N	4639	N	N
23	20241127	110452	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37900	900	2	2.43	36325273700	964013	78.49	37100	38150	37000	48100	25900	37000	37681.31	26.74	0	169767	37900	37450	36650	36200	35400	37675	36425	444	11100	100	28120	50	1	443552534	168106	-16.65	1.73	12	0.22	-2276.00	21951.00	61900	20240111	-38.77	32550	20241114	16.44	61900	-38.77	20240111	32550	16.44	20241114	61900	-38.77	20240111	32550	16.44	20241114	0.63	N	035720	100	444 억	118599693	N	N	4639	N	N
24	20241127	100452	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37650	650	2	1.76	13426106000	360214	29.33	37100	37650	37000	48100	25900	37000	37272.58	26.74	0	57302	37900	37450	36650	36200	35400	37675	36425	444	11100	100	28120	50	1	443552534	166998	-16.54	1.72	12	0.08	-2276.00	21951.00	61900	20240111	-39.18	32550	20241114	15.67	61900	-39.18	20240111	32550	15.67	20241114	61900	-39.18	20240111	32550	15.67	20241114	0.63	N	035720	100	444 억	118599693	N	N	4639	N	N
25	20241127	090449	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37200	200	2	0.54	1363369550	36737	2.99	37100	37200	37050	48100	25900	37000	37111.62	26.74	0	2539	37900	37450	36650	36200	35400	37675	36425	444	11100	100	28120	50	1	443552534	165002	-16.34	1.69	12	0.01	-2276.00	21951.00	61900	20240111	-39.90	32550	20241114	14.29	61900	-39.90	20240111	32550	14.29	20241114	61900	-39.90	20240111	32550	14.29	20241114	0.63	N	035720	100	444 억	118599693	N	N	4639	N	N
26	20241126	160449	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37000	850	2	2.35	44688890450	1221519	102.72	35850	37100	35850	46950	25350	36150	36582.69	26.70	0	192076	36750	36450	36150	35850	35550	36300	35700	444	10800	100	27470	50	1	443552534	164114	-16.26	1.69	12	0.28	-2276.00	21951.00	61900	20240111	-40.23	32550	20241114	13.67	61900	-40.23	20240111	32550	13.67	20241114	61900	-40.23	20240111	32550	13.67	20241114	0.64	N	035720	100	444 억	118409241	N	N	4639	N	N
27	20241126	150449	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37000	850	2	2.35	39072509150	1069743	89.96	35850	37000	35850	46950	25350	36150	36525.47	26.70	0	184829	36750	36450	36150	35850	35550	36300	35700	444	10800	100	27470	50	1	443552534	164114	-16.26	1.69	12	0.24	-2276.00	21951.00	61900	20240111	-40.23	32550	20241114	13.67	61900	-40.23	20240111	32550	13.67	20241114	61900	-40.23	20240111	32550	13.67	20241114	0.64	N	035720	100	444 억	118409241	N	N	4596	N	N
28	20241126	140449	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36700	550	2	1.52	31875566550	874522	73.54	35850	36800	35850	46950	25350	36150	36449.46	26.70	0	165559	36750	36450	36150	35850	35550	36300	35700	444	10800	100	27470	50	1	443552534	162784	-16.12	1.67	12	0.20	-2276.00	21951.00	61900	20240111	-40.71	32550	20241114	12.75	61900	-40.71	20240111	32550	12.75	20241114	61900	-40.71	20240111	32550	12.75	20241114	0.64	N	035720	100	444 억	118409241	N	N	4596	N	N
29	20241126	130447	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36800	650	2	1.80	28289596150	776822	65.32	35850	36800	35850	46950	25350	36150	36417.42	26.70	0	151440	36750	36450	36150	35850	35550	36300	35700	444	10800	100	27470	50	1	443552534	163227	-16.17	1.68	12	0.18	-2276.00	21951.00	61900	20240111	-40.55	32550	20241114	13.06	61900	-40.55	20240111	32550	13.06	20241114	61900	-40.55	20240111	32550	13.06	20241114	0.64	N	035720	100	444 억	118409241	N	N	4596	N	N
30	20241126	120451	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36550	400	2	1.11	22612690650	621932	52.30	35850	36700	35850	46950	25350	36150	36359.10	26.70	0	90901	36750	36450	36150	35850	35550	36300	35700	444	10800	100	27470	50	1	443552534	162118	-16.06	1.67	12	0.14	-2276.00	21951.00	61900	20240111	-40.95	32550	20241114	12.29	61900	-40.95	20240111	32550	12.29	20241114	61900	-40.95	20240111	32550	12.29	20241114	0.64	N	035720	100	444 억	118409241	N	N	4596	N	N
31	20241126	110455	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36400	250	2	0.69	15169421000	418392	35.18	35850	36700	35850	46950	25350	36150	36256.72	26.70	0	9951	36750	36450	36150	35850	35550	36300	35700	444	10800	100	27470	50	1	443552534	161453	-15.99	1.66	12	0.09	-2276.00	21951.00	61900	20240111	-41.20	32550	20241114	11.83	61900	-41.20	20240111	32550	11.83	20241114	61900	-41.20	20240111	32550	11.83	20241114	0.64	N	035720	100	444 억	118409241	N	N	4596	N	N
32	20241126	100453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36150	0	3	0.00	10394984950	286878	24.12	35850	36700	35850	46950	25350	36150	36235.15	26.70	0	-10490	36750	36450	36150	35850	35550	36300	35700	444	10800	100	27470	50	1	443552534	160344	-15.88	1.65	12	0.06	-2276.00	21951.00	61900	20240111	-41.60	32550	20241114	11.06	61900	-41.60	20240111	32550	11.06	20241114	61900	-41.60	20240111	32550	11.06	20241114	0.64	N	035720	100	444 억	118409241	N	N	4596	N	N
33	20241126	090449	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36350	200	2	0.55	1763406800	48889	4.11	35850	36450	35850	46950	25350	36150	36068.00	26.70	0	-973	36750	36450	36150	35850	35550	36300	35700	444	10800	100	27470	50	1	443552534	161231	-15.97	1.66	12	0.01	-2276.00	21951.00	61900	20240111	-41.28	32550	20241114	11.67	61900	-41.28	20240111	32550	11.67	20241114	61900	-41.28	20240111	32550	11.67	20241114	0.64	N	035720	100	444 억	118409241	N	N	4596	N	N
34	20241125	160440	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36150	100	2	0.28	42377432600	1172272	107.01	36400	36450	35850	46850	25250	36050	36149.86	26.70	0	-17912	37183	36616	35883	35316	34583	36900	35600	444	10800	100	27390	50	1	443552534	160344	-15.88	1.65	12	0.26	-2276.00	21951.00	61900	20240111	-41.60	32550	20241114	11.06	61900	-41.60	20240111	32550	11.06	20241114	61900	-41.60	20240111	32550	11.06	20241114	0.63	N	035720	100	444 억	118449720	N	N	4595	N	N
35	20241125	150447	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36200	150	2	0.42	24015698650	664664	60.67	36400	36450	35850	46850	25250	36050	36132.13	26.70	0	26120	37183	36616	35883	35316	34583	36900	35600	444	10800	100	27390	50	1	443552534	160566	-15.91	1.65	12	0.15	-2276.00	21951.00	61900	20240111	-41.52	32550	20241114	11.21	61900	-41.52	20240111	32550	11.21	20241114	61900	-41.52	20240111	32550	11.21	20241114	0.63	N	035720	100	444 억	118449720	N	N	549	N	N
36	20241125	140448	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36200	150	2	0.42	20306951450	562253	51.32	36400	36450	35850	46850	25250	36050	36117.15	26.70	0	-3863	37183	36616	35883	35316	34583	36900	35600	444	10800	100	27390	50	1	443552534	160566	-15.91	1.65	12	0.13	-2276.00	21951.00	61900	20240111	-41.52	32550	20241114	11.21	61900	-41.52	20240111	32550	11.21	20241114	61900	-41.52	20240111	32550	11.21	20241114	0.63	N	035720	100	444 억	118449720	N	N	549	N	N
37	20241125	130443	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36200	150	2	0.42	17989359300	498147	45.47	36400	36450	35850	46850	25250	36050	36112.59	26.70	0	-9560	37183	36616	35883	35316	34583	36900	35600	444	10800	100	27390	50	1	443552534	160566	-15.91	1.65	12	0.11	-2276.00	21951.00	61900	20240111	-41.52	32550	20241114	11.21	61900	-41.52	20240111	32550	11.21	20241114	61900	-41.52	20240111	32550	11.21	20241114	0.63	N	035720	100	444 억	118449720	N	N	549	N	N
38	20241125	120448	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36100	50	2	0.14	15095284700	418121	38.17	36400	36450	35850	46850	25250	36050	36102.71	26.70	0	-19855	37183	36616	35883	35316	34583	36900	35600	444	10800	100	27390	50	1	443552534	160122	-15.86	1.64	12	0.09	-2276.00	21951.00	61900	20240111	-41.68	32550	20241114	10.91	61900	-41.68	20240111	32550	10.91	20241114	61900	-41.68	20240111	32550	10.91	20241114	0.63	N	035720	100	444 억	118449720	N	N	549	N	N
39	20241125	110446	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36200	150	2	0.42	12218535800	338461	30.90	36400	36450	35850	46850	25250	36050	36100.33	26.70	0	-9188	37183	36616	35883	35316	34583	36900	35600	444	10800	100	27390	50	1	443552534	160566	-15.91	1.65	12	0.08	-2276.00	21951.00	61900	20240111	-41.52	32550	20241114	11.21	61900	-41.52	20240111	32550	11.21	20241114	61900	-41.52	20240111	32550	11.21	20241114	0.63	N	035720	100	444 억	118449720	N	N	549	N	N
40	20241125	100440	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36100	50	2	0.14	7781630050	215395	19.66	36400	36450	35850	46850	25250	36050	36127.38	26.70	0	-7788	37183	36616	35883	35316	34583	36900	35600	444	10800	100	27390	50	1	443552534	160122	-15.86	1.64	12	0.05	-2276.00	21951.00	61900	20240111	-41.68	32550	20241114	10.91	61900	-41.68	20240111	32550	10.91	20241114	61900	-41.68	20240111	32550	10.91	20241114	0.63	N	035720	100	444 억	118449720	N	N	549	N	N
41	20241125	090442	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36250	200	2	0.55	1753247750	48267	4.41	36400	36450	36200	46850	25250	36050	36325.86	26.70	0	-3134	37183	36616	35883	35316	34583	36900	35600	444	10800	100	27390	50	1	443552534	160788	-15.93	1.65	12	0.01	-2276.00	21951.00	61900	20240111	-41.44	32550	20241114	11.37	61900	-41.44	20240111	32550	11.37	20241114	61900	-41.44	20240111	32550	11.37	20241114	0.63	N	035720	100	444 억	118449720	N	N	549	N	N
42	20241122	160421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36050	900	2	2.56	39165475700	1089186	98.43	35200	36450	35150	45650	24650	35150	35958.52	26.68	-40500	184127	36283	35716	35283	34716	34283	36000	35000	444	10500	100	26710	50	1	443552534	159901	-15.84	1.64	12	0.25	-2276.00	21951.00	61900	20240111	-41.76	32550	20241114	10.75	61900	-41.76	20240111	32550	10.75	20241114	61900	-41.76	20240111	32550	10.75	20241114	0.62	N	035720	100	444 억	118336975	N	N	188	N	N
43	20241122	150422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36000	850	2	2.42	35889807550	998295	90.21	35200	36450	35150	45650	24650	35150	35951.31	26.68	-40500	183000	36283	35716	35283	34716	34283	36000	35000	444	10500	100	26710	50	1	443552534	159679	-15.82	1.64	12	0.23	-2276.00	21951.00	61900	20240111	-41.84	32550	20241114	10.60	61900	-41.84	20240111	32550	10.60	20241114	61900	-41.84	20240111	32550	10.60	20241114	0.62	N	035720	100	444 억	118336975	N	N	146	N	N
44	20241122	140426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36100	950	2	2.70	31752633100	883319	79.82	35200	36450	35150	45650	24650	35150	35947.20	26.68	-40500	190961	36283	35716	35283	34716	34283	36000	35000	444	10500	100	26710	50	1	443552534	160122	-15.86	1.64	12	0.20	-2276.00	21951.00	61900	20240111	-41.68	32550	20241114	10.91	61900	-41.68	20240111	32550	10.91	20241114	61900	-41.68	20240111	32550	10.91	20241114	0.62	N	035720	100	444 억	118336975	N	N	146	N	N
45	20241122	130425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36450	1300	2	3.70	27661257100	770653	69.64	35200	36450	35150	45650	24650	35150	35893.52	26.68	-40500	182219	36283	35716	35283	34716	34283	36000	35000	444	10500	100	26710	50	1	443552534	161675	-16.01	1.66	12	0.17	-2276.00	21951.00	61900	20240111	-41.11	32550	20241114	11.98	61900	-41.11	20240111	32550	11.98	20241114	61900	-41.11	20240111	32550	11.98	20241114	0.62	N	035720	100	444 억	118336975	N	N	146	N	N
46	20241122	120425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36250	1100	2	3.13	21742963350	607594	54.91	35200	36300	35150	45650	24650	35150	35785.62	26.68	-40500	134258	36283	35716	35283	34716	34283	36000	35000	444	10500	100	26710	50	1	443552534	160788	-15.93	1.65	12	0.14	-2276.00	21951.00	61900	20240111	-41.44	32550	20241114	11.37	61900	-41.44	20240111	32550	11.37	20241114	61900	-41.44	20240111	32550	11.37	20241114	0.62	N	035720	100	444 억	118336975	N	N	146	N	N
47	20241122	110423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36250	1100	2	3.13	17377031250	486857	44.00	35200	36300	35150	45650	24650	35150	35692.56	26.68	-40500	114957	36283	35716	35283	34716	34283	36000	35000	444	10500	100	26710	50	1	443552534	160788	-15.93	1.65	12	0.11	-2276.00	21951.00	61900	20240111	-41.44	32550	20241114	11.37	61900	-41.44	20240111	32550	11.37	20241114	61900	-41.44	20240111	32550	11.37	20241114	0.62	N	035720	100	444 억	118336975	N	N	146	N	N
48	20241122	100430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35550	400	2	1.14	6327746500	179309	16.20	35200	35600	35150	45650	24650	35150	35289.82	26.68	-40500	-9876	36283	35716	35283	34716	34283	36000	35000	444	10500	100	26710	50	1	443552534	157683	-15.62	1.62	12	0.04	-2276.00	21951.00	61900	20240111	-42.57	32550	20241114	9.22	61900	-42.57	20240111	32550	9.22	20241114	61900	-42.57	20240111	32550	9.22	20241114	0.62	N	035720	100	444 억	118336975	N	N	146	N	N
49	20241122	090425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35350	200	2	0.57	737493050	20849	1.88	35200	35600	35200	45650	24650	35150	35375.89	26.68	-40500	5484	36283	35716	35283	34716	34283	36000	35000	444	10500	100	26710	50	1	443552534	156796	-15.53	1.61	12	0.00	-2276.00	21951.00	61900	20240111	-42.89	32550	20241114	8.60	61900	-42.89	20240111	32550	8.60	20241114	61900	-42.89	20240111	32550	8.60	20241114	0.62	N	035720	100	444 억	118336975	N	N	146	N	N
50	20241121	160423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35150	-350	5	-0.99	33903089800	961354	94.91	34850	35850	34850	46150	24850	35500	35266.01	26.70	0	219739	36333	35916	35583	35166	34833	35750	35000	444	10650	100	26980	50	1	443552534	155909	-15.44	1.60	12	0.22	-2276.00	21951.00	61900	20240111	-43.21	32550	20241114	7.99	61900	-43.21	20240111	32550	7.99	20241114	61900	-43.21	20240111	32550	7.99	20241114	0.63	N	035720	100	444 억	118407502	N	N	146	N	N
51	20241121	150431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35250	-250	5	-0.70	30556586800	866208	85.52	34850	35850	34850	46150	24850	35500	35276.21	26.70	0	216133	36333	35916	35583	35166	34833	35750	35000	444	10650	100	26980	50	1	443552534	156352	-15.49	1.61	12	0.20	-2276.00	21951.00	61900	20240111	-43.05	32550	20241114	8.29	61900	-43.05	20240111	32550	8.29	20241114	61900	-43.05	20240111	32550	8.29	20241114	0.63	N	035720	100	444 억	118407502	N	N	852	N	N
52	20241121	140430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35400	-100	5	-0.28	27826239550	788835	77.88	34850	35850	34850	46150	24850	35500	35275.04	26.70	0	202373	36333	35916	35583	35166	34833	35750	35000	444	10650	100	26980	50	1	443552534	157018	-15.55	1.61	12	0.18	-2276.00	21951.00	61900	20240111	-42.81	32550	20241114	8.76	61900	-42.81	20240111	32550	8.76	20241114	61900	-42.81	20240111	32550	8.76	20241114	0.63	N	035720	100	444 억	118407502	N	N	852	N	N
53	20241121	130427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35500	0	3	0.00	25778708450	730948	72.17	34850	35850	34850	46150	24850	35500	35267.43	26.70	0	191886	36333	35916	35583	35166	34833	35750	35000	444	10650	100	26980	50	1	443552534	157461	-15.60	1.62	12	0.16	-2276.00	21951.00	61900	20240111	-42.65	32550	20241114	9.06	61900	-42.65	20240111	32550	9.06	20241114	61900	-42.65	20240111	32550	9.06	20241114	0.63	N	035720	100	444 억	118407502	N	N	852	N	N
54	20241121	120426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35400	-100	5	-0.28	23658567700	671028	66.25	34850	35850	34850	46150	24850	35500	35257.12	26.70	0	171156	36333	35916	35583	35166	34833	35750	35000	444	10650	100	26980	50	1	443552534	157018	-15.55	1.61	12	0.15	-2276.00	21951.00	61900	20240111	-42.81	32550	20241114	8.76	61900	-42.81	20240111	32550	8.76	20241114	61900	-42.81	20240111	32550	8.76	20241114	0.63	N	035720	100	444 억	118407502	N	N	852	N	N
55	20241121	110425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35300	-200	5	-0.56	20874439800	592073	58.45	34850	35850	34850	46150	24850	35500	35256.44	26.70	0	139136	36333	35916	35583	35166	34833	35750	35000	444	10650	100	26980	50	1	443552534	156574	-15.51	1.61	12	0.13	-2276.00	21951.00	61900	20240111	-42.97	32550	20241114	8.45	61900	-42.97	20240111	32550	8.45	20241114	61900	-42.97	20240111	32550	8.45	20241114	0.63	N	035720	100	444 억	118407502	N	N	852	N	N
56	20241121	100430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35800	300	2	0.85	15378104800	437347	43.18	34850	35800	34850	46150	24850	35500	35162.07	26.70	0	104386	36333	35916	35583	35166	34833	35750	35000	444	10650	100	26980	50	1	443552534	158792	-15.73	1.63	12	0.10	-2276.00	21951.00	61900	20240111	-42.16	32550	20241114	9.98	61900	-42.16	20240111	32550	9.98	20241114	61900	-42.16	20240111	32550	9.98	20241114	0.63	N	035720	100	444 억	118407502	N	N	852	N	N
57	20241121	090428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35150	-350	5	-0.99	6496737050	185688	18.33	34850	35450	34850	46150	24850	35500	34986.75	26.70	0	57346	36333	35916	35583	35166	34833	35750	35000	444	10650	100	26980	50	1	443552534	155909	-15.44	1.60	12	0.04	-2276.00	21951.00	61900	20240111	-43.21	32550	20241114	7.99	61900	-43.21	20240111	32550	7.99	20241114	61900	-43.21	20240111	32550	7.99	20241114	0.63	N	035720	100	444 억	118407502	N	N	852	N	N
58	20241120	160424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35500	-750	5	-2.07	35888949200	1008387	67.88	35950	36000	35250	47100	25400	36250	35590.45	26.73	0	116057	37216	36732	35766	35282	34316	36975	35525	444	10850	100	27550	50	1	443552534	157461	-15.60	1.62	12	0.23	-2276.00	21951.00	61900	20240111	-42.65	32550	20241114	9.06	61900	-42.65	20240111	32550	9.06	20241114	61900	-42.65	20240111	32550	9.06	20241114	0.65	N	035720	100	444 억	118571412	N	N	852	N	N
59	20241120	150431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35550	-700	5	-1.93	32789043000	921034	62.00	35950	36000	35250	47100	25400	36250	35600.10	26.73	0	100199	37216	36732	35766	35282	34316	36975	35525	444	10850	100	27550	50	1	443552534	157683	-15.62	1.62	12	0.21	-2276.00	21951.00	61900	20240111	-42.57	32550	20241114	9.22	61900	-42.57	20240111	32550	9.22	20241114	61900	-42.57	20240111	32550	9.22	20241114	0.65	N	035720	100	444 억	118571412	N	N	2685	N	N
60	20241120	140431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35350	-900	5	-2.48	27677186100	776831	52.29	35950	36000	35250	47100	25400	36250	35628.15	26.73	0	83164	37216	36732	35766	35282	34316	36975	35525	444	10850	100	27550	50	1	443552534	156796	-15.53	1.61	12	0.18	-2276.00	21951.00	61900	20240111	-42.89	32550	20241114	8.60	61900	-42.89	20240111	32550	8.60	20241114	61900	-42.89	20240111	32550	8.60	20241114	0.65	N	035720	100	444 억	118571412	N	N	2685	N	N
61	20241120	130432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35750	-500	5	-1.38	20281105200	568086	38.24	35950	36000	35300	47100	25400	36250	35700.56	26.73	0	89744	37216	36732	35766	35282	34316	36975	35525	444	10850	100	27550	50	1	443552534	158570	-15.71	1.63	12	0.13	-2276.00	21951.00	61900	20240111	-42.25	32550	20241114	9.83	61900	-42.25	20240111	32550	9.83	20241114	61900	-42.25	20240111	32550	9.83	20241114	0.65	N	035720	100	444 억	118571412	N	N	2685	N	N
62	20241120	120432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35650	-600	5	-1.66	17601765600	492943	33.18	35950	36000	35300	47100	25400	36250	35707.27	26.73	0	63939	37216	36732	35766	35282	34316	36975	35525	444	10850	100	27550	50	1	443552534	158126	-15.66	1.62	12	0.11	-2276.00	21951.00	61900	20240111	-42.41	32550	20241114	9.52	61900	-42.41	20240111	32550	9.52	20241114	61900	-42.41	20240111	32550	9.52	20241114	0.65	N	035720	100	444 억	118571412	N	N	2685	N	N
63	20241120	110431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35750	-500	5	-1.38	15213028250	426057	28.68	35950	36000	35300	47100	25400	36250	35706.29	26.73	0	48149	37216	36732	35766	35282	34316	36975	35525	444	10850	100	27550	50	1	443552534	158570	-15.71	1.63	12	0.10	-2276.00	21951.00	61900	20240111	-42.25	32550	20241114	9.83	61900	-42.25	20240111	32550	9.83	20241114	61900	-42.25	20240111	32550	9.83	20241114	0.65	N	035720	100	444 억	118571412	N	N	2685	N	N
64	20241120	100430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35900	-350	5	-0.97	11424834650	320023	21.54	35950	36000	35300	47100	25400	36250	35699.68	26.73	0	19557	37216	36732	35766	35282	34316	36975	35525	444	10850	100	27550	50	1	443552534	159235	-15.77	1.64	12	0.07	-2276.00	21951.00	61900	20240111	-42.00	32550	20241114	10.29	61900	-42.00	20240111	32550	10.29	20241114	61900	-42.00	20240111	32550	10.29	20241114	0.65	N	035720	100	444 억	118571412	N	N	2685	N	N
65	20241120	090430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35750	-500	5	-1.38	2642750300	73912	4.98	35950	36000	35500	47100	25400	36250	35753.95	26.73	0	-19452	37216	36732	35766	35282	34316	36975	35525	444	10850	100	27550	50	1	443552534	158570	-15.71	1.63	12	0.02	-2276.00	21951.00	61900	20240111	-42.25	32550	20241114	9.83	61900	-42.25	20240111	32550	9.83	20241114	61900	-42.25	20240111	32550	9.83	20241114	0.65	N	035720	100	444 억	118571412	N	N	2685	N	N
66	20241119	160411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36250	1150	2	3.28	52730788450	1469057	113.12	34800	36250	34800	45600	24600	35100	35892.31	26.64	0	380827	36100	35600	34700	34200	33300	35850	34450	444	10500	100	26670	50	1	443552534	160788	-15.93	1.65	12	0.33	-2276.00	21951.00	61900	20240111	-41.44	32550	20241114	11.37	61900	-41.44	20240111	32550	11.37	20241114	61900	-41.44	20240111	32550	11.37	20241114	0.66	N	035720	100	444 억	118167852	N	N	2685	N	N
67	20241119	150415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36050	950	2	2.71	45543555700	1270486	97.83	34800	36200	34800	45600	24600	35100	35847.36	26.64	0	339899	36100	35600	34700	34200	33300	35850	34450	444	10500	100	26670	50	1	443552534	159901	-15.84	1.64	12	0.29	-2276.00	21951.00	61900	20240111	-41.76	32550	20241114	10.75	61900	-41.76	20240111	32550	10.75	20241114	61900	-41.76	20240111	32550	10.75	20241114	0.66	N	035720	100	444 억	118167852	N	N	4005	N	N
68	20241119	140413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35900	800	2	2.28	38704746300	1080110	83.17	34800	36200	34800	45600	24600	35100	35834.10	26.64	0	311509	36100	35600	34700	34200	33300	35850	34450	444	10500	100	26670	50	1	443552534	159235	-15.77	1.64	12	0.24	-2276.00	21951.00	61900	20240111	-42.00	32550	20241114	10.29	61900	-42.00	20240111	32550	10.29	20241114	61900	-42.00	20240111	32550	10.29	20241114	0.66	N	035720	100	444 억	118167852	N	N	4005	N	N
69	20241119	130415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35800	700	2	1.99	34049557850	950512	73.19	34800	36200	34800	45600	24600	35100	35822.35	26.64	0	268104	36100	35600	34700	34200	33300	35850	34450	444	10500	100	26670	50	1	443552534	158792	-15.73	1.63	12	0.21	-2276.00	21951.00	61900	20240111	-42.16	32550	20241114	9.98	61900	-42.16	20240111	32550	9.98	20241114	61900	-42.16	20240111	32550	9.98	20241114	0.66	N	035720	100	444 억	118167852	N	N	4005	N	N
70	20241119	120412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35950	850	2	2.42	31031277450	866317	66.71	34800	36200	34800	45600	24600	35100	35819.79	26.64	0	237065	36100	35600	34700	34200	33300	35850	34450	444	10500	100	26670	50	1	443552534	159457	-15.80	1.64	12	0.20	-2276.00	21951.00	61900	20240111	-41.92	32550	20241114	10.45	61900	-41.92	20240111	32550	10.45	20241114	61900	-41.92	20240111	32550	10.45	20241114	0.66	N	035720	100	444 억	118167852	N	N	4005	N	N
71	20241119	110416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36000	900	2	2.56	26984885050	753889	58.05	34800	36200	34800	45600	24600	35100	35794.26	26.64	0	191928	36100	35600	34700	34200	33300	35850	34450	444	10500	100	26670	50	1	443552534	159679	-15.82	1.64	12	0.17	-2276.00	21951.00	61900	20240111	-41.84	32550	20241114	10.60	61900	-41.84	20240111	32550	10.60	20241114	61900	-41.84	20240111	32550	10.60	20241114	0.66	N	035720	100	444 억	118167852	N	N	4005	N	N
72	20241119	100426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35950	850	2	2.42	19635030250	549432	42.31	34800	36200	34800	45600	24600	35100	35736.99	26.64	0	136713	36100	35600	34700	34200	33300	35850	34450	444	10500	100	26670	50	1	443552534	159457	-15.80	1.64	12	0.12	-2276.00	21951.00	61900	20240111	-41.92	32550	20241114	10.45	61900	-41.92	20240111	32550	10.45	20241114	61900	-41.92	20240111	32550	10.45	20241114	0.66	N	035720	100	444 억	118167852	N	N	4005	N	N
73	20241119	090424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35150	50	2	0.14	1113031000	31799	2.45	34800	35250	34800	45600	24600	35100	35002.00	26.64	0	3955	36100	35600	34700	34200	33300	35850	34450	444	10500	100	26670	50	1	443552534	155909	-15.44	1.60	12	0.01	-2276.00	21951.00	61900	20240111	-43.21	32550	20241114	7.99	61900	-43.21	20240111	32550	7.99	20241114	61900	-43.21	20240111	32550	7.99	20241114	0.66	N	035720	100	444 억	118167852	N	N	4005	N	N
74	20241118	160412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35100	1050	2	3.08	44842257450	1292877	97.30	33800	35200	33800	44250	23850	34050	34683.93	26.66	0	-67063	35450	34750	33850	33150	32250	35100	33500	444	10200	100	25870	50	1	443552534	155687	-15.42	1.60	12	0.29	-2276.00	21951.00	61900	20240111	-43.30	32550	20241114	7.83	61900	-43.30	20240111	32550	7.83	20241114	61900	-43.30	20240111	32550	7.83	20241114	0.65	N	035720	100	444 억	118233153	N	N	4004	N	N
75	20241118	150414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35050	1000	2	2.94	40877692450	1179855	88.79	33800	35200	33800	44250	23850	34050	34646.49	26.66	0	-64299	35450	34750	33850	33150	32250	35100	33500	444	10200	100	25870	50	1	443552534	155465	-15.40	1.60	12	0.27	-2276.00	21951.00	61900	20240111	-43.38	32550	20241114	7.68	61900	-43.38	20240111	32550	7.68	20241114	61900	-43.38	20240111	32550	7.68	20241114	0.65	N	035720	100	444 억	118233153	N	N	718	N	N
76	20241118	140416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35100	1050	2	3.08	31774273350	920353	69.26	33800	35150	33800	44250	23850	34050	34524.13	26.66	0	614	35450	34750	33850	33150	32250	35100	33500	444	10200	100	25870	50	1	443552534	155687	-15.42	1.60	12	0.21	-2276.00	21951.00	61900	20240111	-43.30	32550	20241114	7.83	61900	-43.30	20240111	32550	7.83	20241114	61900	-43.30	20240111	32550	7.83	20241114	0.65	N	035720	100	444 억	118233153	N	N	718	N	N
77	20241118	130414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34550	500	2	1.47	25205711350	732162	55.10	33800	34900	33800	44250	23850	34050	34426.54	26.66	0	-41435	35450	34750	33850	33150	32250	35100	33500	444	10200	100	25870	50	1	443552534	153247	-15.18	1.57	12	0.17	-2276.00	21951.00	61900	20240111	-44.18	32550	20241114	6.14	61900	-44.18	20240111	32550	6.14	20241114	61900	-44.18	20240111	32550	6.14	20241114	0.65	N	035720	100	444 억	118233153	N	N	718	N	N
78	20241118	120416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34750	700	2	2.06	22129554400	643338	48.41	33800	34900	33800	44250	23850	34050	34398.15	26.66	0	-31688	35450	34750	33850	33150	32250	35100	33500	444	10200	100	25870	50	1	443552534	154135	-15.27	1.58	12	0.15	-2276.00	21951.00	61900	20240111	-43.86	32550	20241114	6.76	61900	-43.86	20240111	32550	6.76	20241114	61900	-43.86	20240111	32550	6.76	20241114	0.65	N	035720	100	444 억	118233153	N	N	718	N	N
79	20241118	110415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34750	700	2	2.06	17644462500	514444	38.71	33800	34900	33800	44250	23850	34050	34298.24	26.66	0	-21273	35450	34750	33850	33150	32250	35100	33500	444	10200	100	25870	50	1	443552534	154135	-15.27	1.58	12	0.12	-2276.00	21951.00	61900	20240111	-43.86	32550	20241114	6.76	61900	-43.86	20240111	32550	6.76	20241114	61900	-43.86	20240111	32550	6.76	20241114	0.65	N	035720	100	444 억	118233153	N	N	718	N	N
80	20241118	100413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34600	550	2	1.62	11998052800	351415	26.45	33800	34600	33800	44250	23850	34050	34142.18	26.66	0	-25032	35450	34750	33850	33150	32250	35100	33500	444	10200	100	25870	50	1	443552534	153469	-15.20	1.58	12	0.08	-2276.00	21951.00	61900	20240111	-44.10	32550	20241114	6.30	61900	-44.10	20240111	32550	6.30	20241114	61900	-44.10	20240111	32550	6.30	20241114	0.65	N	035720	100	444 억	118233153	N	N	718	N	N
81	20241118	090411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34200	150	2	0.44	2419158700	71194	5.36	33800	34200	33800	44250	23850	34050	33979.58	26.66	0	-13345	35450	34750	33850	33150	32250	35100	33500	444	10200	100	25870	50	1	443552534	151695	-15.03	1.56	12	0.02	-2276.00	21951.00	61900	20240111	-44.75	32550	20241114	5.07	61900	-44.75	20240111	32550	5.07	20241114	61900	-44.75	20240111	32550	5.07	20241114	0.65	N	035720	100	444 억	118233153	N	N	718	N	N
82	20241115	160423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34050	1250	2	3.81	44425000400	1314490	71.55	33100	34550	32950	42600	23000	32800	33796.27	26.64	0	52867	35033	33916	33233	32116	31433	33575	31775	444	9800	100	24920	50	1	443552534	151030	-14.96	1.55	12	0.30	-2276.00	21951.00	61900	20240111	-44.99	32550	20241114	4.61	61900	-44.99	20240111	32550	4.61	20241114	61900	-44.99	20240111	32550	4.61	20241114	0.65	N	035720	100	444 억	118148761	N	N	718	N	N
83	20241115	150433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34150	1350	2	4.12	41017963250	1214522	66.11	33100	34550	32950	42600	23000	32800	33773.08	26.64	0	57593	35033	33916	33233	32116	31433	33575	31775	444	9800	100	24920	50	1	443552534	151473	-15.00	1.56	12	0.27	-2276.00	21951.00	61900	20240111	-44.83	32550	20241114	4.92	61900	-44.83	20240111	32550	4.92	20241114	61900	-44.83	20240111	32550	4.92	20241114	0.65	N	035720	100	444 억	118148761	N	N	177	N	N
84	20241115	140430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34400	1600	2	4.88	34899781700	1036201	56.41	33100	34500	32950	42600	23000	32800	33680.67	26.64	0	90014	35033	33916	33233	32116	31433	33575	31775	444	9800	100	24920	50	1	443552534	152582	-15.11	1.57	12	0.23	-2276.00	21951.00	61900	20240111	-44.43	32550	20241114	5.68	61900	-44.43	20240111	32550	5.68	20241114	61900	-44.43	20240111	32550	5.68	20241114	0.65	N	035720	100	444 억	118148761	N	N	177	N	N
85	20241115	130429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34100	1300	2	3.96	28806719850	858416	46.73	33100	34200	32950	42600	23000	32800	33558.16	26.64	0	67971	35033	33916	33233	32116	31433	33575	31775	444	9800	100	24920	50	1	443552534	151251	-14.98	1.55	12	0.19	-2276.00	21951.00	61900	20240111	-44.91	32550	20241114	4.76	61900	-44.91	20240111	32550	4.76	20241114	61900	-44.91	20240111	32550	4.76	20241114	0.65	N	035720	100	444 억	118148761	N	N	177	N	N
86	20241115	120431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33950	1150	2	3.51	23071249850	689672	37.54	33100	34000	32950	42600	23000	32800	33452.68	26.64	0	62504	35033	33916	33233	32116	31433	33575	31775	444	9800	100	24920	50	1	443552534	150586	-14.92	1.55	12	0.16	-2276.00	21951.00	61900	20240111	-45.15	32550	20241114	4.30	61900	-45.15	20240111	32550	4.30	20241114	61900	-45.15	20240111	32550	4.30	20241114	0.65	N	035720	100	444 억	118148761	N	N	177	N	N
87	20241115	110422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33550	750	2	2.29	17522537350	525534	28.61	33100	33750	32950	42600	23000	32800	33342.54	26.64	0	28538	35033	33916	33233	32116	31433	33575	31775	444	9800	100	24920	50	1	443552534	148812	-14.74	1.53	12	0.12	-2276.00	21951.00	61900	20240111	-45.80	32550	20241114	3.07	61900	-45.80	20240111	32550	3.07	20241114	61900	-45.80	20240111	32550	3.07	20241114	0.65	N	035720	100	444 억	118148761	N	N	177	N	N
88	20241115	100423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33300	500	2	1.52	9895599400	297727	16.21	33100	33500	32950	42600	23000	32800	33237.44	26.64	0	-7412	35033	33916	33233	32116	31433	33575	31775	444	9800	100	24920	50	1	443552534	147703	-14.63	1.52	12	0.07	-2276.00	21951.00	61900	20240111	-46.20	32550	20241114	2.30	61900	-46.20	20240111	32550	2.30	20241114	61900	-46.20	20240111	32550	2.30	20241114	0.65	N	035720	100	444 억	118148761	N	N	177	N	N
89	20241115	090444	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33200	400	2	1.22	2089799350	62880	3.42	33100	33500	32950	42600	23000	32800	33236.04	26.64	0	-4252	35033	33916	33233	32116	31433	33575	31775	444	9800	100	24920	50	1	443552534	147259	-14.59	1.51	12	0.01	-2276.00	21951.00	61900	20240111	-46.37	32550	20241114	2.00	61900	-46.37	20240111	32550	2.00	20241114	61900	-46.37	20240111	32550	2.00	20241114	0.65	N	035720	100	444 억	118148761	N	N	177	N	N
90	20241114	160418	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	32900	-500	5	-1.50	45183586250	1343464	112.88	33400	34350	32800	43400	23400	33400	33632.17	26.69	0	64023	33900	33650	33250	33000	32600	33775	33125	444	10000	100	25380	50	1	443552534	145929	-14.46	1.50	12	0.30	-2276.00	21951.00	61900	20240111	-46.85	32800	20241114	0.30	61900	-46.85	20240111	32800	0.30	20241114	61900	-46.85	20240111	32800	0.30	20241114	0.66	N	035720	100	444 억	118396956	N	N	1598	N	N
91	20241114	150421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33050	-350	5	-1.05	36861806150	1091604	91.72	33400	34350	33050	43400	23400	33400	33768.51	26.69	0	68383	33900	33650	33250	33000	32600	33775	33125	444	10000	100	25380	50	1	443552534	146594	-14.52	1.51	12	0.25	-2276.00	21951.00	61900	20240111	-46.61	32850	20241113	0.61	61900	-46.61	20240111	32850	0.61	20241113	61900	-46.61	20240111	32850	0.61	20241113	0.66	N	035720	100	444 억	118396956	N	N	1598	N	N
92	20241114	140416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33500	100	2	0.30	30277885850	893699	75.09	33400	34350	33350	43400	23400	33400	33879.33	26.69	0	59033	33900	33650	33250	33000	32600	33775	33125	444	10000	100	25380	50	1	443552534	148590	-14.72	1.53	12	0.20	-2276.00	21951.00	61900	20240111	-45.88	32850	20241113	1.98	61900	-45.88	20240111	32850	1.98	20241113	61900	-45.88	20240111	32850	1.98	20241113	0.66	N	035720	100	444 억	118396956	N	N	1598	N	N
93	20241114	130417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33600	200	2	0.60	25521305200	752077	63.19	33400	34350	33350	43400	23400	33400	33934.49	26.69	0	60184	33900	33650	33250	33000	32600	33775	33125	444	10000	100	25380	50	1	443552534	149034	-14.76	1.53	12	0.17	-2276.00	21951.00	61900	20240111	-45.72	32850	20241113	2.28	61900	-45.72	20240111	32850	2.28	20241113	61900	-45.72	20240111	32850	2.28	20241113	0.66	N	035720	100	444 억	118396956	N	N	1598	N	N
94	20241114	120417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33750	350	2	1.05	21018770700	618548	51.97	33400	34350	33350	43400	23400	33400	33980.90	26.69	0	54421	33900	33650	33250	33000	32600	33775	33125	444	10000	100	25380	50	1	443552534	149699	-14.83	1.54	12	0.14	-2276.00	21951.00	61900	20240111	-45.48	32850	20241113	2.74	61900	-45.48	20240111	32850	2.74	20241113	61900	-45.48	20240111	32850	2.74	20241113	0.66	N	035720	100	444 억	118396956	N	N	1598	N	N
95	20241114	110420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34200	800	2	2.40	14510131450	426934	35.87	33400	34300	33350	43400	23400	33400	33986.94	26.69	0	45918	33900	33650	33250	33000	32600	33775	33125	444	10000	100	25380	50	1	443552534	151695	-15.03	1.56	12	0.10	-2276.00	21951.00	61900	20240111	-44.75	32850	20241113	4.11	61900	-44.75	20240111	32850	4.11	20241113	61900	-44.75	20240111	32850	4.11	20241113	0.66	N	035720	100	444 억	118396956	N	N	1598	N	N
96	20241114	100435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33750	350	2	1.05	3053600950	90635	7.62	33400	33950	33350	43400	23400	33400	33691.45	26.69	0	36310	33900	33650	33250	33000	32600	33775	33125	444	10000	100	25380	50	1	443552534	149699	-14.83	1.54	12	0.02	-2276.00	21951.00	61900	20240111	-45.48	32850	20241113	2.74	61900	-45.48	20240111	32850	2.74	20241113	61900	-45.48	20240111	32850	2.74	20241113	0.66	N	035720	100	444 억	118396956	N	N	1598	N	N
97	20241114	090414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33400	0	3	0.00	0	0	0.00	0	0	0	43400	23400	33400	0.00	26.69	0	0	33900	33650	33250	33000	32600	33775	33125	444	10000	100	25380	50	1	443552534	148147	-14.67	1.52	12	0.00	-2276.00	21951.00	61900	20240111	-46.04	32850	20241113	1.67	61900	-46.04	20240111	32850	1.67	20241113	61900	-46.04	20240111	32850	1.67	20241113	0.66	N	035720	100	444 억	118396956	N	N	1598	N	N
98	20241112	160406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33250	-450	5	-1.34	47628165000	1413088	93.72	33400	34300	33200	43800	23600	33700	33706.08	26.69	0	125379	35566	34632	34166	33232	32766	34400	33000	444	10100	100	25610	50	1	443552534	147481	-14.61	1.51	12	0.32	-2276.00	21951.00	61900	20240111	-46.28	32900	20240909	1.06	61900	-46.28	20240111	32900	1.06	20240909	61900	-46.28	20240111	32900	1.06	20240909	0.64	N	035720	100	444 억	118388091	N	N	2671	N	N
99	20241112	150409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33400	-300	5	-0.89	41683043550	1234396	81.87	33400	34300	33200	43800	23600	33700	33768.03	26.69	0	81914	35566	34632	34166	33232	32766	34400	33000	444	10100	100	25610	50	1	443552534	148147	-14.67	1.52	12	0.28	-2276.00	21951.00	61900	20240111	-46.04	32900	20240909	1.52	61900	-46.04	20240111	32900	1.52	20240909	61900	-46.04	20240111	32900	1.52	20240909	0.64	N	035720	100	444 억	118388091	N	N	1045	N	N
100	20241112	140415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33650	-50	5	-0.15	34112142650	1008149	66.86	33400	34300	33350	43800	23600	33700	33836.56	26.69	0	68564	35566	34632	34166	33232	32766	34400	33000	444	10100	100	25610	50	1	443552534	149255	-14.78	1.53	12	0.23	-2276.00	21951.00	61900	20240111	-45.64	32900	20240909	2.28	61900	-45.64	20240111	32900	2.28	20240909	61900	-45.64	20240111	32900	2.28	20240909	0.64	N	035720	100	444 억	118388091	N	N	1045	N	N
101	20241112	130409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33850	150	2	0.45	28316899050	836935	55.51	33400	34300	33350	43800	23600	33700	33834.23	26.69	0	53301	35566	34632	34166	33232	32766	34400	33000	444	10100	100	25610	50	1	443552534	150143	-14.87	1.54	12	0.19	-2276.00	21951.00	61900	20240111	-45.32	32900	20240909	2.89	61900	-45.32	20240111	32900	2.89	20240909	61900	-45.32	20240111	32900	2.89	20240909	0.64	N	035720	100	444 억	118388091	N	N	1045	N	N
102	20241112	120410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34050	350	2	1.04	23717359300	701322	46.51	33400	34300	33350	43800	23600	33700	33818.26	26.69	0	41558	35566	34632	34166	33232	32766	34400	33000	444	10100	100	25610	50	1	443552534	151030	-14.96	1.55	12	0.16	-2276.00	21951.00	61900	20240111	-44.99	32900	20240909	3.50	61900	-44.99	20240111	32900	3.50	20240909	61900	-44.99	20240111	32900	3.50	20240909	0.64	N	035720	100	444 억	118388091	N	N	1045	N	N
103	20241112	110409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33950	250	2	0.74	19441248950	575663	38.18	33400	34300	33350	43800	23600	33700	33772.07	26.69	0	27046	35566	34632	34166	33232	32766	34400	33000	444	10100	100	25610	50	1	443552534	150586	-14.92	1.55	12	0.13	-2276.00	21951.00	61900	20240111	-45.15	32900	20240909	3.19	61900	-45.15	20240111	32900	3.19	20240909	61900	-45.15	20240111	32900	3.19	20240909	0.64	N	035720	100	444 억	118388091	N	N	1045	N	N
104	20241112	100408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33600	-100	5	-0.30	14498734000	429590	28.49	33400	34300	33350	43800	23600	33700	33750.30	26.69	0	18299	35566	34632	34166	33232	32766	34400	33000	444	10100	100	25610	50	1	443552534	149034	-14.76	1.53	12	0.10	-2276.00	21951.00	61900	20240111	-45.72	32900	20240909	2.13	61900	-45.72	20240111	32900	2.13	20240909	61900	-45.72	20240111	32900	2.13	20240909	0.64	N	035720	100	444 억	118388091	N	N	1045	N	N
105	20241112	090408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33850	150	2	0.45	2064913300	61395	4.07	33400	33950	33400	43800	23600	33700	33632.00	26.69	0	5163	35566	34632	34166	33232	32766	34400	33000	444	10100	100	25610	50	1	443552534	150143	-14.87	1.54	12	0.01	-2276.00	21951.00	61900	20240111	-45.32	32900	20240909	2.89	61900	-45.32	20240111	32900	2.89	20240909	61900	-45.32	20240111	32900	2.89	20240909	0.64	N	035720	100	444 억	118388091	N	N	1045	N	N
106	20241111	160405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33700	-1300	5	-3.71	50854601600	1494075	67.14	35050	35100	33700	45500	24500	35000	34037.90	26.69	0	-43540	38133	36566	35683	34116	33233	36125	33675	444	10500	100	26600	50	1	443552534	149477	-14.81	1.54	12	0.34	-2276.00	21951.00	61900	20240111	-45.56	32900	20240909	2.43	61900	-45.56	20240111	32900	2.43	20240909	61900	-45.56	20240111	32900	2.43	20240909	0.64	N	035720	100	444 억	118401029	N	N	1045	N	N
107	20241111	150418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33850	-1150	5	-3.29	45166133500	1325419	59.56	35050	35100	33700	45500	24500	35000	34076.34	26.69	0	-41489	38133	36566	35683	34116	33233	36125	33675	444	10500	100	26600	50	1	443552534	150143	-14.87	1.54	12	0.30	-2276.00	21951.00	61900	20240111	-45.32	32900	20240909	2.89	61900	-45.32	20240111	32900	2.89	20240909	61900	-45.32	20240111	32900	2.89	20240909	0.64	N	035720	100	444 억	118401029	N	N	366	N	N
108	20241111	140409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33900	-1100	5	-3.14	41079460750	1204626	54.13	35050	35100	33700	45500	24500	35000	34100.86	26.69	0	-48112	38133	36566	35683	34116	33233	36125	33675	444	10500	100	26600	50	1	443552534	150364	-14.89	1.54	12	0.27	-2276.00	21951.00	61900	20240111	-45.23	32900	20240909	3.04	61900	-45.23	20240111	32900	3.04	20240909	61900	-45.23	20240111	32900	3.04	20240909	0.64	N	035720	100	444 억	118401029	N	N	366	N	N
109	20241111	130408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33850	-1150	5	-3.29	36586290900	1071956	48.17	35050	35100	33700	45500	24500	35000	34129.79	26.69	0	-37633	38133	36566	35683	34116	33233	36125	33675	444	10500	100	26600	50	1	443552534	150143	-14.87	1.54	12	0.24	-2276.00	21951.00	61900	20240111	-45.32	32900	20240909	2.89	61900	-45.32	20240111	32900	2.89	20240909	61900	-45.32	20240111	32900	2.89	20240909	0.64	N	035720	100	444 억	118401029	N	N	366	N	N
110	20241111	120406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	33800	-1200	5	-3.43	31565893350	923395	41.49	35050	35100	33800	45500	24500	35000	34183.94	26.69	0	-24277	38133	36566	35683	34116	33233	36125	33675	444	10500	100	26600	50	1	443552534	149921	-14.85	1.54	12	0.21	-2276.00	21951.00	61900	20240111	-45.40	32900	20240909	2.74	61900	-45.40	20240111	32900	2.74	20240909	61900	-45.40	20240111	32900	2.74	20240909	0.64	N	035720	100	444 억	118401029	N	N	366	N	N
111	20241111	110407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34050	-950	5	-2.71	24632772800	718862	32.30	35050	35100	33900	45500	24500	35000	34265.57	26.69	0	7466	38133	36566	35683	34116	33233	36125	33675	444	10500	100	26600	50	1	443552534	151030	-14.96	1.55	12	0.16	-2276.00	21951.00	61900	20240111	-44.99	32900	20240909	3.50	61900	-44.99	20240111	32900	3.50	20240909	61900	-44.99	20240111	32900	3.50	20240909	0.64	N	035720	100	444 억	118401029	N	N	366	N	N
112	20241111	100406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34100	-900	5	-2.57	17608023600	512520	23.03	35050	35100	33900	45500	24500	35000	34354.83	26.69	0	38686	38133	36566	35683	34116	33233	36125	33675	444	10500	100	26600	50	1	443552534	151251	-14.98	1.55	12	0.12	-2276.00	21951.00	61900	20240111	-44.91	32900	20240909	3.65	61900	-44.91	20240111	32900	3.65	20240909	61900	-44.91	20240111	32900	3.65	20240909	0.64	N	035720	100	444 억	118401029	N	N	366	N	N
113	20241111	090405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34650	-350	5	-1.00	2849471400	81857	3.68	35050	35100	34450	45500	24500	35000	34808.59	26.69	0	-10679	38133	36566	35683	34116	33233	36125	33675	444	10500	100	26600	50	1	443552534	153691	-15.22	1.58	12	0.02	-2276.00	21951.00	61900	20240111	-44.02	32900	20240909	5.32	61900	-44.02	20240111	32900	5.32	20240909	61900	-44.02	20240111	32900	5.32	20240909	0.64	N	035720	100	444 억	118401029	N	N	366	N	N
114	20241108	160403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35000	-1550	5	-4.24	78729622350	2211773	296.59	36950	37250	34800	47500	25600	36550	35596.74	26.79	0	-387621	37316	36932	36516	36132	35716	36950	36150	444	10950	100	27770	50	1	443552534	155243	-15.38	1.59	12	0.50	-2276.00	21951.00	61900	20240111	-43.46	32900	20240909	6.38	61900	-43.46	20240111	32900	6.38	20240909	61900	-43.46	20240111	32900	6.38	20240909	0.62	N	035720	100	444 억	118819013	N	N	366	N	N
115	20241108	150409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35000	-1550	5	-4.24	74356574750	2086907	279.85	36950	37250	34800	47500	25600	36550	35629.94	26.79	0	-367821	37316	36932	36516	36132	35716	36950	36150	444	10950	100	27770	50	1	443552534	155243	-15.38	1.59	12	0.47	-2276.00	21951.00	61900	20240111	-43.46	32900	20240909	6.38	61900	-43.46	20240111	32900	6.38	20240909	61900	-43.46	20240111	32900	6.38	20240909	0.62	N	035720	100	444 억	118819013	N	N	1662	N	N
116	20241108	140406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	34900	-1650	5	-4.51	67521223350	1891662	253.66	36950	37250	34800	47500	25600	36550	35694.02	26.79	0	-327258	37316	36932	36516	36132	35716	36950	36150	444	10950	100	27770	50	1	443552534	154800	-15.33	1.59	12	0.43	-2276.00	21951.00	61900	20240111	-43.62	32900	20240909	6.08	61900	-43.62	20240111	32900	6.08	20240909	61900	-43.62	20240111	32900	6.08	20240909	0.62	N	035720	100	444 억	118819013	N	N	1662	N	N
117	20241108	130407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35300	-1250	5	-3.42	53359490500	1487678	199.49	36950	37250	35300	47500	25600	36550	35867.53	26.79	0	-238869	37316	36932	36516	36132	35716	36950	36150	444	10950	100	27770	50	1	443552534	156574	-15.51	1.61	12	0.34	-2276.00	21951.00	61900	20240111	-42.97	32900	20240909	7.29	61900	-42.97	20240111	32900	7.29	20240909	61900	-42.97	20240111	32900	7.29	20240909	0.62	N	035720	100	444 억	118819013	N	N	1662	N	N
118	20241108	120407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35500	-1050	5	-2.87	45660020000	1270312	170.34	36950	37250	35450	47500	25600	36550	35943.83	26.79	0	-212749	37316	36932	36516	36132	35716	36950	36150	444	10950	100	27770	50	1	443552534	157461	-15.60	1.62	12	0.29	-2276.00	21951.00	61900	20240111	-42.65	32900	20240909	7.90	61900	-42.65	20240111	32900	7.90	20240909	61900	-42.65	20240111	32900	7.90	20240909	0.62	N	035720	100	444 억	118819013	N	N	1662	N	N
119	20241108	110408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35500	-1050	5	-2.87	38169711350	1059509	142.08	36950	37250	35500	47500	25600	36550	36025.73	26.79	0	-188758	37316	36932	36516	36132	35716	36950	36150	444	10950	100	27770	50	1	443552534	157461	-15.60	1.62	12	0.24	-2276.00	21951.00	61900	20240111	-42.65	32900	20240909	7.90	61900	-42.65	20240111	32900	7.90	20240909	61900	-42.65	20240111	32900	7.90	20240909	0.62	N	035720	100	444 억	118819013	N	N	1662	N	N
120	20241108	100409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	35700	-850	5	-2.33	24309079450	670478	89.91	36950	37250	35600	47500	25600	36550	36256.24	26.79	0	-125373	37316	36932	36516	36132	35716	36950	36150	444	10950	100	27770	50	1	443552534	158348	-15.69	1.63	12	0.15	-2276.00	21951.00	61900	20240111	-42.33	32900	20240909	8.51	61900	-42.33	20240111	32900	8.51	20240909	61900	-42.33	20240111	32900	8.51	20240909	0.62	N	035720	100	444 억	118819013	N	N	1662	N	N
121	20241108	090403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36650	100	2	0.27	2834402350	76875	10.31	36950	37250	36550	47500	25600	36550	36871.24	26.79	0	13801	37316	36932	36516	36132	35716	36950	36150	444	10950	100	27770	50	1	443552534	162562	-16.10	1.67	12	0.02	-2276.00	21951.00	61900	20240111	-40.79	32900	20240909	11.40	61900	-40.79	20240111	32900	11.40	20240909	61900	-40.79	20240111	32900	11.40	20240909	0.62	N	035720	100	444 억	118819013	N	N	1662	N	N
122	20241107	160402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36550	0	3	0.00	27005625800	739279	75.29	36550	36900	36100	47500	25600	36550	36529.46	26.78	0	66279	38350	37450	36850	35950	35350	37150	35650	444	10950	100	27770	50	1	443530908	162111	-16.06	1.67	12	0.17	-2276.00	21951.00	61900	20240111	-40.95	32900	20240909	11.09	61900	-40.95	20240111	32900	11.09	20240909	61900	-40.95	20240111	32900	11.09	20240909	0.64	N	035720	100	444 억	118777472	N	N	1662	N	N
123	20241107	150404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36650	100	2	0.27	23022819950	630379	64.20	36550	36900	36100	47500	25600	36550	36522.19	26.78	0	56280	38350	37450	36850	35950	35350	37150	35650	444	10950	100	27770	50	1	443530908	162554	-16.10	1.67	12	0.14	-2276.00	21951.00	61900	20240111	-40.79	32900	20240909	11.40	61900	-40.79	20240111	32900	11.40	20240909	61900	-40.79	20240111	32900	11.40	20240909	0.64	N	035720	100	444 억	118777472	N	N	7693	N	N
124	20241107	140406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36700	150	2	0.41	19415242000	531986	54.18	36550	36900	36100	47500	25600	36550	36495.77	26.78	0	42379	38350	37450	36850	35950	35350	37150	35650	444	10950	100	27770	50	1	443530908	162776	-16.12	1.67	12	0.12	-2276.00	21951.00	61900	20240111	-40.71	32900	20240909	11.55	61900	-40.71	20240111	32900	11.55	20240909	61900	-40.71	20240111	32900	11.55	20240909	0.64	N	035720	100	444 억	118777472	N	N	7693	N	N
125	20241107	130408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36850	300	2	0.82	17616737550	483029	49.19	36550	36900	36100	47500	25600	36550	36471.38	26.78	0	40704	38350	37450	36850	35950	35350	37150	35650	444	10950	100	27770	50	1	443530908	163441	-16.19	1.68	12	0.11	-2276.00	21951.00	61900	20240111	-40.47	32900	20240909	12.01	61900	-40.47	20240111	32900	12.01	20240909	61900	-40.47	20240111	32900	12.01	20240909	0.64	N	035720	100	444 억	118777472	N	N	7693	N	N
126	20241107	120405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36700	150	2	0.41	15360085200	421613	42.94	36550	36850	36100	47500	25600	36550	36431.70	26.78	0	25037	38350	37450	36850	35950	35350	37150	35650	444	10950	100	27770	50	1	443530908	162776	-16.12	1.67	12	0.10	-2276.00	21951.00	61900	20240111	-40.71	32900	20240909	11.55	61900	-40.71	20240111	32900	11.55	20240909	61900	-40.71	20240111	32900	11.55	20240909	0.64	N	035720	100	444 억	118777472	N	N	7693	N	N
127	20241107	110404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36750	200	2	0.55	13401871950	368227	37.50	36550	36850	36100	47500	25600	36550	36395.66	26.78	0	18039	38350	37450	36850	35950	35350	37150	35650	444	10950	100	27770	50	1	443530908	162998	-16.15	1.67	12	0.08	-2276.00	21951.00	61900	20240111	-40.63	32900	20240909	11.70	61900	-40.63	20240111	32900	11.70	20240909	61900	-40.63	20240111	32900	11.70	20240909	0.64	N	035720	100	444 억	118777472	N	N	7693	N	N
128	20241107	100405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36350	-200	5	-0.55	9538881700	262450	26.73	36550	36850	36100	47500	25600	36550	36345.48	26.78	0	-6570	38350	37450	36850	35950	35350	37150	35650	444	10950	100	27770	50	1	443530908	161223	-15.97	1.66	12	0.06	-2276.00	21951.00	61900	20240111	-41.28	32900	20240909	10.49	61900	-41.28	20240111	32900	10.49	20240909	61900	-41.28	20240111	32900	10.49	20240909	0.64	N	035720	100	444 억	118777472	N	N	7693	N	N
129	20241107	090404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36550	0	3	0.00	1826924250	49923	5.08	36550	36850	36450	47500	25600	36550	36594.89	26.78	0	-16756	38350	37450	36850	35950	35350	37150	35650	444	10950	100	27770	50	1	443530908	162111	-16.06	1.67	12	0.01	-2276.00	21951.00	61900	20240111	-40.95	32900	20240909	11.09	61900	-40.95	20240111	32900	11.09	20240909	61900	-40.95	20240111	32900	11.09	20240909	0.64	N	035720	100	444 억	118777472	N	N	7693	N	N
130	20241106	160407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36550	-1200	5	-3.18	35849377500	971899	131.33	37750	37750	36250	49050	26450	37750	36886.46	26.82	0	-174959	38650	38200	37500	37050	36350	38425	37275	444	11300	100	28690	50	1	443530908	162111	-16.06	1.67	12	0.22	-2276.00	21951.00	61900	20240111	-40.95	32900	20240909	11.09	61900	-40.95	20240111	32900	11.09	20240909	61900	-40.95	20240111	32900	11.09	20240909	0.65	N	035720	100	444 억	118952059	N	N	7692	N	N
131	20241106	150416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36700	-1050	5	-2.78	31075334500	841301	113.68	37750	37750	36250	49050	26450	37750	36936.89	26.82	0	-161179	38650	38200	37500	37050	36350	38425	37275	444	11300	100	28690	50	1	443530908	162776	-16.12	1.67	12	0.19	-2276.00	21951.00	61900	20240111	-40.71	32900	20240909	11.55	61900	-40.71	20240111	32900	11.55	20240909	61900	-40.71	20240111	32900	11.55	20240909	0.65	N	035720	100	444 억	118952059	N	N	1722	N	N
132	20241106	140414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36400	-1350	5	-3.58	27882302300	753949	101.88	37750	37750	36250	49050	26450	37750	36981.32	26.82	0	-162497	38650	38200	37500	37050	36350	38425	37275	444	11300	100	28690	50	1	443530908	161445	-15.99	1.66	12	0.17	-2276.00	21951.00	61900	20240111	-41.20	32900	20240909	10.64	61900	-41.20	20240111	32900	10.64	20240909	61900	-41.20	20240111	32900	10.64	20240909	0.65	N	035720	100	444 억	118952059	N	N	1722	N	N
133	20241106	130416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36450	-1300	5	-3.44	21931154400	590515	79.79	37750	37750	36400	49050	26450	37750	37138.66	26.82	0	-146876	38650	38200	37500	37050	36350	38425	37275	444	11300	100	28690	50	1	443530908	161667	-16.01	1.66	12	0.13	-2276.00	21951.00	61900	20240111	-41.11	32900	20240909	10.79	61900	-41.11	20240111	32900	10.79	20240909	61900	-41.11	20240111	32900	10.79	20240909	0.65	N	035720	100	444 억	118952059	N	N	1722	N	N
134	20241106	120404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37100	-650	5	-1.72	15747401750	422090	57.03	37750	37750	36800	49050	26450	37750	37307.79	26.82	0	-101143	38650	38200	37500	37050	36350	38425	37275	444	11300	100	28690	50	1	443530908	164550	-16.30	1.69	12	0.10	-2276.00	21951.00	61900	20240111	-40.06	32900	20240909	12.77	61900	-40.06	20240111	32900	12.77	20240909	61900	-40.06	20240111	32900	12.77	20240909	0.65	N	035720	100	444 억	118952059	N	N	1722	N	N
135	20241106	110409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37300	-450	5	-1.19	10740922200	286978	38.78	37750	37750	37150	49050	26450	37750	37427.28	26.82	0	-73334	38650	38200	37500	37050	36350	38425	37275	444	11300	100	28690	50	1	443530908	165437	-16.39	1.70	12	0.06	-2276.00	21951.00	61900	20240111	-39.74	32900	20240909	13.37	61900	-39.74	20240111	32900	13.37	20240909	61900	-39.74	20240111	32900	13.37	20240909	0.65	N	035720	100	444 억	118952059	N	N	1722	N	N
136	20241106	100408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37500	-250	5	-0.66	8571849600	228932	30.93	37750	37750	37150	49050	26450	37750	37442.30	26.82	0	-65715	38650	38200	37500	37050	36350	38425	37275	444	11300	100	28690	50	1	443530908	166324	-16.48	1.71	12	0.05	-2276.00	21951.00	61900	20240111	-39.42	32900	20240909	13.98	61900	-39.42	20240111	32900	13.98	20240909	61900	-39.42	20240111	32900	13.98	20240909	0.65	N	035720	100	444 억	118952059	N	N	1722	N	N
137	20241106	090407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37600	-150	5	-0.40	1628624950	43440	5.87	37750	37750	37250	49050	26450	37750	37489.22	26.82	0	-14278	38650	38200	37500	37050	36350	38425	37275	444	11300	100	28690	50	1	443530908	166768	-16.52	1.71	12	0.01	-2276.00	21951.00	61900	20240111	-39.26	32900	20240909	14.29	61900	-39.26	20240111	32900	14.29	20240909	61900	-39.26	20240111	32900	14.29	20240909	0.65	N	035720	100	444 억	118952059	N	N	1722	N	N
138	20241105	160357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37750	400	2	1.07	27575609000	734814	84.14	36950	37950	36800	48550	26150	37350	37526.40	26.78	0	198418	38216	37782	37016	36582	35816	38000	36800	444	11200	100	28380	50	1	443530908	167433	-16.59	1.72	12	0.17	-2276.00	21951.00	61900	20240111	-39.01	32900	20240909	14.74	61900	-39.01	20240111	32900	14.74	20240909	61900	-39.01	20240111	32900	14.74	20240909	0.65	N	035720	100	444 억	118767104	N	N	1721	N	N
139	20241105	150405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37900	550	2	1.47	24325681050	648850	74.30	36950	37950	36800	48550	26150	37350	37490.51	26.78	0	166805	38216	37782	37016	36582	35816	38000	36800	444	11200	100	28380	50	1	443530908	168098	-16.65	1.73	12	0.15	-2276.00	21951.00	61900	20240111	-38.77	32900	20240909	15.20	61900	-38.77	20240111	32900	15.20	20240909	61900	-38.77	20240111	32900	15.20	20240909	0.65	N	035720	100	444 억	118767104	N	N	11496	N	N
140	20241105	140402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37600	250	2	0.67	20797396050	555316	63.59	36950	37950	36800	48550	26150	37350	37451.51	26.78	0	133577	38216	37782	37016	36582	35816	38000	36800	444	11200	100	28380	50	1	443530908	166768	-16.52	1.71	12	0.13	-2276.00	21951.00	61900	20240111	-39.26	32900	20240909	14.29	61900	-39.26	20240111	32900	14.29	20240909	61900	-39.26	20240111	32900	14.29	20240909	0.65	N	035720	100	444 억	118767104	N	N	11496	N	N
141	20241105	130404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37800	450	2	1.20	17670974050	472175	54.07	36950	37950	36800	48550	26150	37350	37424.67	26.78	0	113317	38216	37782	37016	36582	35816	38000	36800	444	11200	100	28380	50	1	443530908	167655	-16.61	1.72	12	0.11	-2276.00	21951.00	61900	20240111	-38.93	32900	20240909	14.89	61900	-38.93	20240111	32900	14.89	20240909	61900	-38.93	20240111	32900	14.89	20240909	0.65	N	035720	100	444 억	118767104	N	N	11496	N	N
142	20241105	120402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37750	400	2	1.07	14043633100	376282	43.09	36950	37800	36800	48550	26150	37350	37322.08	26.78	0	65957	38216	37782	37016	36582	35816	38000	36800	444	11200	100	28380	50	1	443530908	167433	-16.59	1.72	12	0.08	-2276.00	21951.00	61900	20240111	-39.01	32900	20240909	14.74	61900	-39.01	20240111	32900	14.74	20240909	61900	-39.01	20240111	32900	14.74	20240909	0.65	N	035720	100	444 억	118767104	N	N	11496	N	N
143	20241105	110354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37450	100	2	0.27	9383730500	252485	28.91	36950	37600	36800	48550	26150	37350	37165.31	26.78	0	35487	38216	37782	37016	36582	35816	38000	36800	444	11200	100	28380	50	1	443530908	166102	-16.45	1.71	12	0.06	-2276.00	21951.00	61900	20240111	-39.50	32900	20240909	13.83	61900	-39.50	20240111	32900	13.83	20240909	61900	-39.50	20240111	32900	13.83	20240909	0.65	N	035720	100	444 억	118767104	N	N	11496	N	N
144	20241105	100401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37400	50	2	0.13	5997892550	161961	18.55	36950	37400	36800	48550	26150	37350	37032.43	26.78	0	20875	38216	37782	37016	36582	35816	38000	36800	444	11200	100	28380	50	1	443530908	165881	-16.43	1.70	12	0.04	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.65	N	035720	100	444 억	118767104	N	N	11496	N	N
145	20241105	090358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37000	-350	5	-0.94	1217443150	32914	3.77	36950	37200	36900	48550	26150	37350	36985.73	26.78	0	-172	38216	37782	37016	36582	35816	38000	36800	444	11200	100	28380	50	1	443530908	164106	-16.26	1.69	12	0.01	-2276.00	21951.00	61900	20240111	-40.23	32900	20240909	12.46	61900	-40.23	20240111	32900	12.46	20240909	61900	-40.23	20240111	32900	12.46	20240909	0.65	N	035720	100	444 억	118767104	N	N	11496	N	N
146	20241104	160356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37350	1200	2	3.32	32243257300	869627	126.04	36250	37450	36250	46950	25350	36150	37076.70	26.74	0	239377	37016	36582	36366	35932	35716	36475	35825	444	10800	100	27470	50	1	443530908	165659	-16.41	1.70	12	0.20	-2276.00	21951.00	61900	20240111	-39.66	32900	20240909	13.53	61900	-39.66	20240111	32900	13.53	20240909	61900	-39.66	20240111	32900	13.53	20240909	0.63	N	035720	100	444 억	118594650	N	N	11495	N	N
147	20241104	150404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37150	1000	2	2.77	28189354800	760971	110.30	36250	37450	36250	46950	25350	36150	37043.99	26.74	0	223579	37016	36582	36366	35932	35716	36475	35825	444	10800	100	27470	50	1	443530908	164772	-16.32	1.69	12	0.17	-2276.00	21951.00	61900	20240111	-39.98	32900	20240909	12.92	61900	-39.98	20240111	32900	12.92	20240909	61900	-39.98	20240111	32900	12.92	20240909	0.63	N	035720	100	444 억	118594650	N	N	34	N	N
148	20241104	140357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37200	1050	2	2.90	25821464250	697245	101.06	36250	37450	36250	46950	25350	36150	37033.62	26.74	0	196025	37016	36582	36366	35932	35716	36475	35825	444	10800	100	27470	50	1	443530908	164993	-16.34	1.69	12	0.16	-2276.00	21951.00	61900	20240111	-39.90	32900	20240909	13.07	61900	-39.90	20240111	32900	13.07	20240909	61900	-39.90	20240111	32900	13.07	20240909	0.63	N	035720	100	444 억	118594650	N	N	34	N	N
149	20241104	130328	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37000	850	2	2.35	22547094450	608949	88.26	36250	37450	36250	46950	25350	36150	37026.32	26.74	0	146908	37016	36582	36366	35932	35716	36475	35825	444	10800	100	27470	50	1	443530908	164106	-16.26	1.69	12	0.14	-2276.00	21951.00	61900	20240111	-40.23	32900	20240909	12.46	61900	-40.23	20240111	32900	12.46	20240909	61900	-40.23	20240111	32900	12.46	20240909	0.63	N	035720	100	444 억	118594650	N	N	34	N	N
150	20241104	120352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37100	950	2	2.63	20446886550	552263	80.05	36250	37450	36250	46950	25350	36150	37023.90	26.74	0	140258	37016	36582	36366	35932	35716	36475	35825	444	10800	100	27470	50	1	443530908	164550	-16.30	1.69	12	0.12	-2276.00	21951.00	61900	20240111	-40.06	32900	20240909	12.77	61900	-40.06	20240111	32900	12.77	20240909	61900	-40.06	20240111	32900	12.77	20240909	0.63	N	035720	100	444 억	118594650	N	N	34	N	N
151	20241104	110351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37100	950	2	2.63	17979502600	485789	70.41	36250	37450	36250	46950	25350	36150	37011.02	26.74	0	136804	37016	36582	36366	35932	35716	36475	35825	444	10800	100	27470	50	1	443530908	164550	-16.30	1.69	12	0.11	-2276.00	21951.00	61900	20240111	-40.06	32900	20240909	12.77	61900	-40.06	20240111	32900	12.77	20240909	61900	-40.06	20240111	32900	12.77	20240909	0.63	N	035720	100	444 억	118594650	N	N	34	N	N
152	20241104	100348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37250	1100	2	3.04	11091405400	300939	43.62	36250	37250	36250	46950	25350	36150	36856.11	26.74	0	85502	37016	36582	36366	35932	35716	36475	35825	444	10800	100	27470	50	1	443530908	165215	-16.37	1.70	12	0.07	-2276.00	21951.00	61900	20240111	-39.82	32900	20240909	13.22	61900	-39.82	20240111	32900	13.22	20240909	61900	-39.82	20240111	32900	13.22	20240909	0.63	N	035720	100	444 억	118594650	N	N	34	N	N
153	20241104	090350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37000	850	2	2.35	2167832550	59115	8.57	36250	37050	36250	46950	25350	36150	36671.90	26.74	0	21297	37016	36582	36366	35932	35716	36475	35825	444	10800	100	27470	50	1	443530908	164106	-16.26	1.69	12	0.01	-2276.00	21951.00	61900	20240111	-40.23	32900	20240909	12.46	61900	-40.23	20240111	32900	12.46	20240909	61900	-40.23	20240111	32900	12.46	20240909	0.63	N	035720	100	444 억	118594650	N	N	34	N	N
154	20241101	160340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36150	-800	5	-2.17	24591704550	675642	53.67	36550	36800	36150	48000	25900	36950	36398.96	26.77	0	-172738	38283	37616	37033	36366	35783	37325	36075	444	11050	100	28080	50	1	443530908	160336	-15.88	1.65	12	0.15	-2276.00	21951.00	61900	20240111	-41.60	32900	20240909	9.88	61900	-41.60	20240111	32900	9.88	20240909	61900	-41.60	20240111	32900	9.88	20240909	0.63	N	035720	100	444 억	118748343	N	N	34	N	N
155	20241101	150350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36200	-750	5	-2.03	19338212700	530412	42.13	36550	36800	36200	48000	25900	36950	36458.47	26.77	0	-133486	38283	37616	37033	36366	35783	37325	36075	444	11050	100	28080	50	1	443530908	160558	-15.91	1.65	12	0.12	-2276.00	21951.00	61900	20240111	-41.52	32900	20240909	10.03	61900	-41.52	20240111	32900	10.03	20240909	61900	-41.52	20240111	32900	10.03	20240909	0.63	N	035720	100	444 억	118748343	N	N	4683	N	N
156	20241101	140343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36400	-550	5	-1.49	15960759900	437395	34.74	36550	36800	36200	48000	25900	36950	36490.06	26.77	0	-95103	38283	37616	37033	36366	35783	37325	36075	444	11050	100	28080	50	1	443530908	161445	-15.99	1.66	12	0.10	-2276.00	21951.00	61900	20240111	-41.20	32900	20240909	10.64	61900	-41.20	20240111	32900	10.64	20240909	61900	-41.20	20240111	32900	10.64	20240909	0.63	N	035720	100	444 억	118748343	N	N	4683	N	N
157	20241101	130416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36550	-400	5	-1.08	12945930200	354532	28.16	36550	36800	36200	48000	25900	36950	36515.04	26.77	0	-56526	38283	37616	37033	36366	35783	37325	36075	444	11050	100	28080	50	1	443530908	162111	-16.06	1.67	12	0.08	-2276.00	21951.00	61900	20240111	-40.95	32900	20240909	11.09	61900	-40.95	20240111	32900	11.09	20240909	61900	-40.95	20240111	32900	11.09	20240909	0.63	N	035720	100	444 억	118748343	N	N	4683	N	N
158	20241101	120417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36550	-400	5	-1.08	11108196900	304222	24.17	36550	36800	36200	48000	25900	36950	36512.86	26.77	0	-43336	38283	37616	37033	36366	35783	37325	36075	444	11050	100	28080	50	1	443530908	162111	-16.06	1.67	12	0.07	-2276.00	21951.00	61900	20240111	-40.95	32900	20240909	11.09	61900	-40.95	20240111	32900	11.09	20240909	61900	-40.95	20240111	32900	11.09	20240909	0.63	N	035720	100	444 억	118748343	N	N	4683	N	N
159	20241101	110415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36550	-400	5	-1.08	9021799600	247055	19.62	36550	36800	36200	48000	25900	36950	36516.65	26.77	0	-35202	38283	37616	37033	36366	35783	37325	36075	444	11050	100	28080	50	1	443530908	162111	-16.06	1.67	12	0.06	-2276.00	21951.00	61900	20240111	-40.95	32900	20240909	11.09	61900	-40.95	20240111	32900	11.09	20240909	61900	-40.95	20240111	32900	11.09	20240909	0.63	N	035720	100	444 억	118748343	N	N	4683	N	N
160	20241101	100416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36700	-250	5	-0.68	7021173300	192412	15.28	36550	36800	36200	48000	25900	36950	36489.32	26.77	0	-31539	38283	37616	37033	36366	35783	37325	36075	444	11050	100	28080	50	1	443530908	162776	-16.12	1.67	12	0.04	-2276.00	21951.00	61900	20240111	-40.71	32900	20240909	11.55	61900	-40.71	20240111	32900	11.55	20240909	61900	-40.71	20240111	32900	11.55	20240909	0.63	N	035720	100	444 억	118748343	N	N	4683	N	N
161	20241101	090414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	36300	-650	5	-1.76	1689773450	46440	3.69	36550	36550	36200	48000	25900	36950	36381.10	26.77	0	-18170	38283	37616	37033	36366	35783	37325	36075	444	11050	100	28080	50	1	443530908	161002	-15.95	1.65	12	0.01	-2276.00	21951.00	61900	20240111	-41.36	32900	20240909	10.33	61900	-41.36	20240111	32900	10.33	20240909	61900	-41.36	20240111	32900	10.33	20240909	0.63	N	035720	100	444 억	118748343	N	N	4683	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History