KissMeData/005250/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15480	170	2	1.11	1557544540	100902	98.59	15350	15720	15120	19900	10720	15310	15436.21	9.31	9149	15856	15582	15106	14832	14356	15720	14970	253	4590	500	11320	10	1	47028210	7280	-14.16	0.77	12	0.21	-1093.00	20155.00	18490	20240819	-16.28	12940	20240703	19.63	18490	-16.28	20240819	12940	19.63	20240703	18490	-16.28	20240819	12940	19.63	20240703	0.34	N	005250	500	253 억	4377665	N	N	319	N	N
3	20241129	150214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15340	30	2	0.20	1461315730	94676	92.50	15350	15720	15120	19900	10720	15310	15434.91	9.31	7352	15856	15582	15106	14832	14356	15720	14970	253	4590	500	11320	10	1	47028210	7214	-14.03	0.76	12	0.20	-1093.00	20155.00	18490	20240819	-17.04	12940	20240703	18.55	18490	-17.04	20240819	12940	18.55	20240703	18490	-17.04	20240819	12940	18.55	20240703	0.34	N	005250	500	253 억	4377665	N	N	85	N	N
4	20241129	140212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15480	170	2	1.11	1255308370	81273	79.41	15350	15720	15120	19900	10720	15310	15445.58	9.31	9835	15856	15582	15106	14832	14356	15720	14970	253	4590	500	11320	10	1	47028210	7280	-14.16	0.77	12	0.17	-1093.00	20155.00	18490	20240819	-16.28	12940	20240703	19.63	18490	-16.28	20240819	12940	19.63	20240703	18490	-16.28	20240819	12940	19.63	20240703	0.34	N	005250	500	253 억	4377665	N	N	85	N	N
5	20241129	130213	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15480	170	2	1.11	1132542700	73338	71.66	15350	15720	15120	19900	10720	15310	15442.78	9.31	9697	15856	15582	15106	14832	14356	15720	14970	253	4590	500	11320	10	1	47028210	7280	-14.16	0.77	12	0.16	-1093.00	20155.00	18490	20240819	-16.28	12940	20240703	19.63	18490	-16.28	20240819	12940	19.63	20240703	18490	-16.28	20240819	12940	19.63	20240703	0.34	N	005250	500	253 억	4377665	N	N	85	N	N
6	20241129	120214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15460	150	2	0.98	1033986540	66968	65.43	15350	15720	15120	19900	10720	15310	15440.01	9.31	8789	15856	15582	15106	14832	14356	15720	14970	253	4590	500	11320	10	1	47028210	7271	-14.14	0.77	12	0.14	-1093.00	20155.00	18490	20240819	-16.39	12940	20240703	19.47	18490	-16.39	20240819	12940	19.47	20240703	18490	-16.39	20240819	12940	19.47	20240703	0.34	N	005250	500	253 억	4377665	N	N	85	N	N
7	20241129	110213	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15400	90	2	0.59	921411340	59667	58.30	15350	15720	15120	19900	10720	15310	15442.56	9.31	7724	15856	15582	15106	14832	14356	15720	14970	253	4590	500	11320	10	1	47028210	7242	-14.09	0.76	12	0.13	-1093.00	20155.00	18490	20240819	-16.71	12940	20240703	19.01	18490	-16.71	20240819	12940	19.01	20240703	18490	-16.71	20240819	12940	19.01	20240703	0.34	N	005250	500	253 억	4377665	N	N	85	N	N
8	20241129	100214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15410	100	2	0.65	659388280	42669	41.69	15350	15720	15120	19900	10720	15310	15453.57	9.31	1236	15856	15582	15106	14832	14356	15720	14970	253	4590	500	11320	10	1	47028210	7247	-14.10	0.76	12	0.09	-1093.00	20155.00	18490	20240819	-16.66	12940	20240703	19.09	18490	-16.66	20240819	12940	19.09	20240703	18490	-16.66	20240819	12940	19.09	20240703	0.34	N	005250	500	253 억	4377665	N	N	85	N	N
9	20241129	090214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15260	-50	5	-0.33	11079610	723	0.71	15350	15350	15220	19900	10720	15310	15324.50	9.31	-138	15856	15582	15106	14832	14356	15720	14970	253	4590	500	11320	10	1	47028210	7177	-13.96	0.76	12	0.00	-1093.00	20155.00	18490	20240819	-17.47	12940	20240703	17.93	18490	-17.47	20240819	12940	17.93	20240703	18490	-17.47	20240819	12940	17.93	20240703	0.34	N	005250	500	253 억	4377665	N	N	85	N	N
10	20241128	160211	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15310	630	2	4.29	1553864650	102289	286.32	14700	15380	14630	19080	10280	14680	15190.92	9.23	22298	14966	14822	14616	14472	14266	14895	14545	253	4400	500	10860	10	1	47028210	7200	-14.01	0.76	12	0.22	-1093.00	20155.00	18490	20240819	-17.20	12940	20240703	18.32	18490	-17.20	20240819	12940	18.32	20240703	18490	-17.20	20240819	12940	18.32	20240703	0.34	N	005250	500	253 억	4340097	N	N	85	N	N
11	20241128	150216	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15330	650	2	4.43	1432807720	94374	264.16	14700	15380	14630	19080	10280	14680	15182.23	9.23	21482	14966	14822	14616	14472	14266	14895	14545	253	4400	500	10860	10	1	47028210	7209	-14.03	0.76	12	0.20	-1093.00	20155.00	18490	20240819	-17.09	12940	20240703	18.47	18490	-17.09	20240819	12940	18.47	20240703	18490	-17.09	20240819	12940	18.47	20240703	0.34	N	005250	500	253 억	4340097	N	N	33	N	N
12	20241128	140214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15340	660	2	4.50	1331948140	87796	245.75	14700	15380	14630	19080	10280	14680	15170.94	9.23	21480	14966	14822	14616	14472	14266	14895	14545	253	4400	500	10860	10	1	47028210	7214	-14.03	0.76	12	0.19	-1093.00	20155.00	18490	20240819	-17.04	12940	20240703	18.55	18490	-17.04	20240819	12940	18.55	20240703	18490	-17.04	20240819	12940	18.55	20240703	0.34	N	005250	500	253 억	4340097	N	N	33	N	N
13	20241128	130213	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15320	640	2	4.36	1137581230	75124	210.28	14700	15350	14630	19080	10280	14680	15142.71	9.23	18868	14966	14822	14616	14472	14266	14895	14545	253	4400	500	10860	10	1	47028210	7205	-14.02	0.76	12	0.16	-1093.00	20155.00	18490	20240819	-17.14	12940	20240703	18.39	18490	-17.14	20240819	12940	18.39	20240703	18490	-17.14	20240819	12940	18.39	20240703	0.34	N	005250	500	253 억	4340097	N	N	33	N	N
14	20241128	120214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15330	650	2	4.43	1004216010	66407	185.88	14700	15350	14630	19080	10280	14680	15122.14	9.23	18986	14966	14822	14616	14472	14266	14895	14545	253	4400	500	10860	10	1	47028210	7209	-14.03	0.76	12	0.14	-1093.00	20155.00	18490	20240819	-17.09	12940	20240703	18.47	18490	-17.09	20240819	12940	18.47	20240703	18490	-17.09	20240819	12940	18.47	20240703	0.34	N	005250	500	253 억	4340097	N	N	33	N	N
15	20241128	110214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15330	650	2	4.43	853080120	56538	158.25	14700	15340	14630	19080	10280	14680	15088.62	9.23	16236	14966	14822	14616	14472	14266	14895	14545	253	4400	500	10860	10	1	47028210	7209	-14.03	0.76	12	0.12	-1093.00	20155.00	18490	20240819	-17.09	12940	20240703	18.47	18490	-17.09	20240819	12940	18.47	20240703	18490	-17.09	20240819	12940	18.47	20240703	0.34	N	005250	500	253 억	4340097	N	N	33	N	N
16	20241128	100214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15080	400	2	2.72	335970890	22507	63.00	14700	15090	14630	19080	10280	14680	14927.40	9.23	8572	14966	14822	14616	14472	14266	14895	14545	253	4400	500	10860	10	1	47028210	7092	-13.80	0.75	12	0.05	-1093.00	20155.00	18490	20240819	-18.44	12940	20240703	16.54	18490	-18.44	20240819	12940	16.54	20240703	18490	-18.44	20240819	12940	16.54	20240703	0.34	N	005250	500	253 억	4340097	N	N	33	N	N
17	20241128	090213	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14670	-10	5	-0.07	8867150	604	1.69	14700	14700	14630	19080	10280	14680	14680.71	9.23	-222	14966	14822	14616	14472	14266	14895	14545	253	4400	500	10860	10	1	47028210	6899	-13.42	0.73	12	0.00	-1093.00	20155.00	18490	20240819	-20.66	12940	20240703	13.37	18490	-20.66	20240819	12940	13.37	20240703	18490	-20.66	20240819	12940	13.37	20240703	0.34	N	005250	500	253 억	4340097	N	N	33	N	N
18	20241127	160211	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14680	120	2	0.82	518372030	35383	104.85	14430	14760	14410	18920	10200	14560	14650.22	9.23	86	14853	14706	14603	14456	14353	14655	14405	253	4360	500	10770	10	1	47028210	6904	-13.43	0.73	12	0.08	-1093.00	20155.00	18490	20240819	-20.61	12940	20240703	13.45	18490	-20.61	20240819	12940	13.45	20240703	18490	-20.61	20240819	12940	13.45	20240703	0.35	N	005250	500	253 억	4340867	N	N	33	N	N
19	20241127	150213	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14620	60	2	0.41	449474700	30676	90.91	14430	14760	14410	18920	10200	14560	14652.32	9.23	-269	14853	14706	14603	14456	14353	14655	14405	253	4360	500	10770	10	1	47028210	6876	-13.38	0.73	12	0.07	-1093.00	20155.00	18490	20240819	-20.93	12940	20240703	12.98	18490	-20.93	20240819	12940	12.98	20240703	18490	-20.93	20240819	12940	12.98	20240703	0.35	N	005250	500	253 억	4340867	N	N	185	N	N
20	20241127	140213	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14680	120	2	0.82	391219010	26698	79.12	14430	14760	14410	18920	10200	14560	14653.50	9.23	694	14853	14706	14603	14456	14353	14655	14405	253	4360	500	10770	10	1	47028210	6904	-13.43	0.73	12	0.06	-1093.00	20155.00	18490	20240819	-20.61	12940	20240703	13.45	18490	-20.61	20240819	12940	13.45	20240703	18490	-20.61	20240819	12940	13.45	20240703	0.35	N	005250	500	253 억	4340867	N	N	185	N	N
21	20241127	130210	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14690	130	2	0.89	336961470	23006	68.18	14430	14760	14410	18920	10200	14560	14646.68	9.23	1410	14853	14706	14603	14456	14353	14655	14405	253	4360	500	10770	10	1	47028210	6908	-13.44	0.73	12	0.05	-1093.00	20155.00	18490	20240819	-20.55	12940	20240703	13.52	18490	-20.55	20240819	12940	13.52	20240703	18490	-20.55	20240819	12940	13.52	20240703	0.35	N	005250	500	253 억	4340867	N	N	185	N	N
22	20241127	120212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14690	130	2	0.89	292957000	20012	59.30	14430	14760	14410	18920	10200	14560	14639.07	9.23	1645	14853	14706	14603	14456	14353	14655	14405	253	4360	500	10770	10	1	47028210	6908	-13.44	0.73	12	0.04	-1093.00	20155.00	18490	20240819	-20.55	12940	20240703	13.52	18490	-20.55	20240819	12940	13.52	20240703	18490	-20.55	20240819	12940	13.52	20240703	0.35	N	005250	500	253 억	4340867	N	N	185	N	N
23	20241127	110213	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14720	160	2	1.10	193596690	13264	39.31	14430	14720	14410	18920	10200	14560	14595.65	9.23	2700	14853	14706	14603	14456	14353	14655	14405	253	4360	500	10770	10	1	47028210	6923	-13.47	0.73	12	0.03	-1093.00	20155.00	18490	20240819	-20.39	12940	20240703	13.76	18490	-20.39	20240819	12940	13.76	20240703	18490	-20.39	20240819	12940	13.76	20240703	0.35	N	005250	500	253 억	4340867	N	N	185	N	N
24	20241127	100211	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14660	100	2	0.69	131556830	9027	26.75	14430	14680	14410	18920	10200	14560	14573.70	9.23	2660	14853	14706	14603	14456	14353	14655	14405	253	4360	500	10770	10	1	47028210	6894	-13.41	0.73	12	0.02	-1093.00	20155.00	18490	20240819	-20.71	12940	20240703	13.29	18490	-20.71	20240819	12940	13.29	20240703	18490	-20.71	20240819	12940	13.29	20240703	0.35	N	005250	500	253 억	4340867	N	N	185	N	N
25	20241127	090212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14420	-140	5	-0.96	10629420	737	2.18	14430	14560	14410	18920	10200	14560	14422.55	9.23	14	14853	14706	14603	14456	14353	14655	14405	253	4360	500	10770	10	1	47028210	6781	-13.19	0.72	12	0.00	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	18490	-22.01	20240819	12940	11.44	20240703	18490	-22.01	20240819	12940	11.44	20240703	0.35	N	005250	500	253 억	4340867	N	N	185	N	N
26	20241126	160212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14560	-190	5	-1.29	484307520	33189	89.46	14750	14750	14500	19170	10330	14750	14591.85	9.25	-10711	14956	14852	14646	14542	14336	14905	14595	253	4420	500	10910	10	1	47028210	6847	-13.32	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-21.25	12940	20240703	12.52	18490	-21.25	20240819	12940	12.52	20240703	18490	-21.25	20240819	12940	12.52	20240703	0.36	N	005250	500	253 억	4350800	N	N	185	N	N
27	20241126	150211	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14580	-170	5	-1.15	454596980	31149	83.96	14750	14750	14500	19170	10330	14750	14593.64	9.25	-10654	14956	14852	14646	14542	14336	14905	14595	253	4420	500	10910	10	1	47028210	6857	-13.34	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-21.15	12940	20240703	12.67	18490	-21.15	20240819	12940	12.67	20240703	18490	-21.15	20240819	12940	12.67	20240703	0.36	N	005250	500	253 억	4350800	N	N	60	N	N
28	20241126	140211	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14580	-170	5	-1.15	405601850	27790	74.90	14750	14750	14500	19170	10330	14750	14594.55	9.25	-9763	14956	14852	14646	14542	14336	14905	14595	253	4420	500	10910	10	1	47028210	6857	-13.34	0.72	12	0.06	-1093.00	20155.00	18490	20240819	-21.15	12940	20240703	12.67	18490	-21.15	20240819	12940	12.67	20240703	18490	-21.15	20240819	12940	12.67	20240703	0.36	N	005250	500	253 억	4350800	N	N	60	N	N
29	20241126	130212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14610	-140	5	-0.95	336071870	23019	62.04	14750	14750	14500	19170	10330	14750	14598.94	9.25	-7241	14956	14852	14646	14542	14336	14905	14595	253	4420	500	10910	10	1	47028210	6871	-13.37	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-20.98	12940	20240703	12.91	18490	-20.98	20240819	12940	12.91	20240703	18490	-20.98	20240819	12940	12.91	20240703	0.36	N	005250	500	253 억	4350800	N	N	60	N	N
30	20241126	120212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14610	-140	5	-0.95	317147870	21725	58.56	14750	14750	14500	19170	10330	14750	14597.41	9.25	-7191	14956	14852	14646	14542	14336	14905	14595	253	4420	500	10910	10	1	47028210	6871	-13.37	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-20.98	12940	20240703	12.91	18490	-20.98	20240819	12940	12.91	20240703	18490	-20.98	20240819	12940	12.91	20240703	0.36	N	005250	500	253 억	4350800	N	N	60	N	N
31	20241126	110214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14590	-160	5	-1.08	285723580	19573	52.76	14750	14750	14500	19170	10330	14750	14596.86	9.25	-6620	14956	14852	14646	14542	14336	14905	14595	253	4420	500	10910	10	1	47028210	6861	-13.35	0.72	12	0.04	-1093.00	20155.00	18490	20240819	-21.09	12940	20240703	12.75	18490	-21.09	20240819	12940	12.75	20240703	18490	-21.09	20240819	12940	12.75	20240703	0.36	N	005250	500	253 억	4350800	N	N	60	N	N
32	20241126	100214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14520	-230	5	-1.56	165252150	11288	30.43	14750	14750	14510	19170	10330	14750	14638.39	9.25	-5410	14956	14852	14646	14542	14336	14905	14595	253	4420	500	10910	10	1	47028210	6828	-13.28	0.72	12	0.02	-1093.00	20155.00	18490	20240819	-21.47	12940	20240703	12.21	18490	-21.47	20240819	12940	12.21	20240703	18490	-21.47	20240819	12940	12.21	20240703	0.36	N	005250	500	253 억	4350800	N	N	60	N	N
33	20241126	090211	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14730	-20	5	-0.14	42597000	2891	7.79	14750	14750	14600	19170	10330	14750	14733.64	9.25	-2173	14956	14852	14646	14542	14336	14905	14595	253	4420	500	10910	10	1	47028210	6927	-13.48	0.73	12	0.01	-1093.00	20155.00	18490	20240819	-20.34	12940	20240703	13.83	18490	-20.34	20240819	12940	13.83	20240703	18490	-20.34	20240819	12940	13.83	20240703	0.36	N	005250	500	253 억	4350800	N	N	60	N	N
34	20241125	160209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14750	290	2	2.01	540700470	36996	104.42	14460	14750	14440	18790	10130	14460	14615.00	9.25	6734	14726	14592	14396	14262	14066	14660	14330	253	4330	500	10700	10	1	47028210	6937	-13.49	0.73	12	0.08	-1093.00	20155.00	18490	20240819	-20.23	12940	20240703	13.99	18490	-20.23	20240819	12940	13.99	20240703	18490	-20.23	20240819	12940	13.99	20240703	0.35	N	005250	500	253 억	4350692	N	N	60	N	N
35	20241125	150211	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14630	170	2	1.18	425286620	29161	82.30	14460	14680	14440	18790	10130	14460	14584.09	9.25	4728	14726	14592	14396	14262	14066	14660	14330	253	4330	500	10700	10	1	47028210	6880	-13.39	0.73	12	0.06	-1093.00	20155.00	18490	20240819	-20.88	12940	20240703	13.06	18490	-20.88	20240819	12940	13.06	20240703	18490	-20.88	20240819	12940	13.06	20240703	0.35	N	005250	500	253 억	4350692	N	N	46	N	N
36	20241125	140212	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14650	190	2	1.31	384082660	26344	74.35	14460	14680	14440	18790	10130	14460	14579.51	9.25	4368	14726	14592	14396	14262	14066	14660	14330	253	4330	500	10700	10	1	47028210	6890	-13.40	0.73	12	0.06	-1093.00	20155.00	18490	20240819	-20.77	12940	20240703	13.21	18490	-20.77	20240819	12940	13.21	20240703	18490	-20.77	20240819	12940	13.21	20240703	0.35	N	005250	500	253 억	4350692	N	N	46	N	N
37	20241125	130210	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14660	200	2	1.38	354663370	24336	68.69	14460	14680	14440	18790	10130	14460	14573.61	9.25	4057	14726	14592	14396	14262	14066	14660	14330	253	4330	500	10700	10	1	47028210	6894	-13.41	0.73	12	0.05	-1093.00	20155.00	18490	20240819	-20.71	12940	20240703	13.29	18490	-20.71	20240819	12940	13.29	20240703	18490	-20.71	20240819	12940	13.29	20240703	0.35	N	005250	500	253 억	4350692	N	N	46	N	N
38	20241125	120211	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14640	180	2	1.24	304944600	20940	59.10	14460	14680	14440	18790	10130	14460	14562.78	9.25	4140	14726	14592	14396	14262	14066	14660	14330	253	4330	500	10700	10	1	47028210	6885	-13.39	0.73	12	0.04	-1093.00	20155.00	18490	20240819	-20.82	12940	20240703	13.14	18490	-20.82	20240819	12940	13.14	20240703	18490	-20.82	20240819	12940	13.14	20240703	0.35	N	005250	500	253 억	4350692	N	N	46	N	N
39	20241125	110211	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14630	170	2	1.18	261296800	17952	50.67	14460	14680	14440	18790	10130	14460	14555.30	9.25	4636	14726	14592	14396	14262	14066	14660	14330	253	4330	500	10700	10	1	47028210	6880	-13.39	0.73	12	0.04	-1093.00	20155.00	18490	20240819	-20.88	12940	20240703	13.06	18490	-20.88	20240819	12940	13.06	20240703	18490	-20.88	20240819	12940	13.06	20240703	0.35	N	005250	500	253 억	4350692	N	N	46	N	N
40	20241125	100209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14630	170	2	1.18	201159590	13845	39.08	14460	14630	14440	18790	10130	14460	14529.40	9.25	2549	14726	14592	14396	14262	14066	14660	14330	253	4330	500	10700	10	1	47028210	6880	-13.39	0.73	12	0.03	-1093.00	20155.00	18490	20240819	-20.88	12940	20240703	13.06	18490	-20.88	20240819	12940	13.06	20240703	18490	-20.88	20240819	12940	13.06	20240703	0.35	N	005250	500	253 억	4350692	N	N	46	N	N
41	20241125	090208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14510	50	2	0.35	49019210	3385	9.55	14460	14510	14440	18790	10130	14460	14481.30	9.25	-133	14726	14592	14396	14262	14066	14660	14330	253	4330	500	10700	10	1	47028210	6824	-13.28	0.72	12	0.01	-1093.00	20155.00	18490	20240819	-21.53	12940	20240703	12.13	18490	-21.53	20240819	12940	12.13	20240703	18490	-21.53	20240819	12940	12.13	20240703	0.35	N	005250	500	253 억	4350692	N	N	46	N	N
42	20241122	160204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14460	240	2	1.69	510316420	35428	103.08	14200	14530	14200	18480	9960	14220	14404.34	9.25	2593	14506	14362	14236	14092	13966	14300	14030	253	4260	500	10520	10	1	47028210	6800	-13.23	0.72	12	0.08	-1093.00	20155.00	18490	20240819	-21.80	12940	20240703	11.75	18490	-21.80	20240819	12940	11.75	20240703	18490	-21.80	20240819	12940	11.75	20240703	0.36	N	005250	500	253 억	4351538	N	N	46	N	N
43	20241122	150202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14380	160	2	1.13	466335270	32382	94.22	14200	14530	14200	18480	9960	14220	14401.09	9.25	1893	14506	14362	14236	14092	13966	14300	14030	253	4260	500	10520	10	1	47028210	6763	-13.16	0.71	12	0.07	-1093.00	20155.00	18490	20240819	-22.23	12940	20240703	11.13	18490	-22.23	20240819	12940	11.13	20240703	18490	-22.23	20240819	12940	11.13	20240703	0.36	N	005250	500	253 억	4351538	N	N	415	N	N
44	20241122	140205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14420	200	2	1.41	378508670	26275	76.45	14200	14530	14200	18480	9960	14220	14405.69	9.25	2040	14506	14362	14236	14092	13966	14300	14030	253	4260	500	10520	10	1	47028210	6781	-13.19	0.72	12	0.06	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	18490	-22.01	20240819	12940	11.44	20240703	18490	-22.01	20240819	12940	11.44	20240703	0.36	N	005250	500	253 억	4351538	N	N	415	N	N
45	20241122	130204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14420	200	2	1.41	320348320	22239	64.70	14200	14530	14200	18480	9960	14220	14404.83	9.25	2637	14506	14362	14236	14092	13966	14300	14030	253	4260	500	10520	10	1	47028210	6781	-13.19	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	18490	-22.01	20240819	12940	11.44	20240703	18490	-22.01	20240819	12940	11.44	20240703	0.36	N	005250	500	253 억	4351538	N	N	415	N	N
46	20241122	120204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14480	260	2	1.83	291922360	20272	58.98	14200	14530	14200	18480	9960	14220	14400.31	9.25	1797	14506	14362	14236	14092	13966	14300	14030	253	4260	500	10520	10	1	47028210	6810	-13.25	0.72	12	0.04	-1093.00	20155.00	18490	20240819	-21.69	12940	20240703	11.90	18490	-21.69	20240819	12940	11.90	20240703	18490	-21.69	20240819	12940	11.90	20240703	0.36	N	005250	500	253 억	4351538	N	N	415	N	N
47	20241122	110203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14470	250	2	1.76	201557280	14011	40.77	14200	14530	14200	18480	9960	14220	14385.69	9.25	3946	14506	14362	14236	14092	13966	14300	14030	253	4260	500	10520	10	1	47028210	6805	-13.24	0.72	12	0.03	-1093.00	20155.00	18490	20240819	-21.74	12940	20240703	11.82	18490	-21.74	20240819	12940	11.82	20240703	18490	-21.74	20240819	12940	11.82	20240703	0.36	N	005250	500	253 억	4351538	N	N	415	N	N
48	20241122	100206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14420	200	2	1.41	130362650	9089	26.44	14200	14420	14200	18480	9960	14220	14342.96	9.25	1372	14506	14362	14236	14092	13966	14300	14030	253	4260	500	10520	10	1	47028210	6781	-13.19	0.72	12	0.02	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	18490	-22.01	20240819	12940	11.44	20240703	18490	-22.01	20240819	12940	11.44	20240703	0.36	N	005250	500	253 억	4351538	N	N	415	N	N
49	20241122	090205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14310	90	2	0.63	3198640	225	0.65	14200	14320	14200	18480	9960	14220	14216.11	9.25	103	14506	14362	14236	14092	13966	14300	14030	253	4260	500	10520	10	1	47028210	6730	-13.09	0.71	12	0.00	-1093.00	20155.00	18490	20240819	-22.61	12940	20240703	10.59	18490	-22.61	20240819	12940	10.59	20240703	18490	-22.61	20240819	12940	10.59	20240703	0.36	N	005250	500	253 억	4351538	N	N	415	N	N
50	20241121	160203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14220	-30	5	-0.21	486660470	34213	139.01	14230	14380	14110	18520	9980	14250	14224.43	9.26	-2343	14403	14326	14193	14116	13983	14365	14155	253	4270	500	10540	10	1	47028210	6687	-13.01	0.71	12	0.07	-1093.00	20155.00	18490	20240819	-23.09	12940	20240703	9.89	18490	-23.09	20240819	12940	9.89	20240703	18490	-23.09	20240819	12940	9.89	20240703	0.36	N	005250	500	253 억	4353353	N	N	415	N	N
51	20241121	150206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14280	30	2	0.21	423298400	29759	120.91	14230	14380	14110	18520	9980	14250	14224.21	9.26	-742	14403	14326	14193	14116	13983	14365	14155	253	4270	500	10540	10	1	47028210	6716	-13.06	0.71	12	0.06	-1093.00	20155.00	18490	20240819	-22.77	12940	20240703	10.36	18490	-22.77	20240819	12940	10.36	20240703	18490	-22.77	20240819	12940	10.36	20240703	0.36	N	005250	500	253 억	4353353	N	N	205	N	N
52	20241121	140207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14260	10	2	0.07	367004570	25820	104.91	14230	14380	14110	18520	9980	14250	14213.96	9.26	2072	14403	14326	14193	14116	13983	14365	14155	253	4270	500	10540	10	1	47028210	6706	-13.05	0.71	12	0.05	-1093.00	20155.00	18490	20240819	-22.88	12940	20240703	10.20	18490	-22.88	20240819	12940	10.20	20240703	18490	-22.88	20240819	12940	10.20	20240703	0.36	N	005250	500	253 억	4353353	N	N	205	N	N
53	20241121	130206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14300	50	2	0.35	325951260	22944	93.22	14230	14380	14110	18520	9980	14250	14206.38	9.26	3867	14403	14326	14193	14116	13983	14365	14155	253	4270	500	10540	10	1	47028210	6725	-13.08	0.71	12	0.05	-1093.00	20155.00	18490	20240819	-22.66	12940	20240703	10.51	18490	-22.66	20240819	12940	10.51	20240703	18490	-22.66	20240819	12940	10.51	20240703	0.36	N	005250	500	253 억	4353353	N	N	205	N	N
54	20241121	120205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14310	60	2	0.42	304664770	21457	87.18	14230	14380	14110	18520	9980	14250	14198.85	9.26	3357	14403	14326	14193	14116	13983	14365	14155	253	4270	500	10540	10	1	47028210	6730	-13.09	0.71	12	0.05	-1093.00	20155.00	18490	20240819	-22.61	12940	20240703	10.59	18490	-22.61	20240819	12940	10.59	20240703	18490	-22.61	20240819	12940	10.59	20240703	0.36	N	005250	500	253 억	4353353	N	N	205	N	N
55	20241121	110204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14300	50	2	0.35	271927180	19167	77.88	14230	14380	14110	18520	9980	14250	14187.26	9.26	2953	14403	14326	14193	14116	13983	14365	14155	253	4270	500	10540	10	1	47028210	6725	-13.08	0.71	12	0.04	-1093.00	20155.00	18490	20240819	-22.66	12940	20240703	10.51	18490	-22.66	20240819	12940	10.51	20240703	18490	-22.66	20240819	12940	10.51	20240703	0.36	N	005250	500	253 억	4353353	N	N	205	N	N
56	20241121	100205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14220	-30	5	-0.21	200095830	14136	57.44	14230	14300	14110	18520	9980	14250	14155.05	9.26	2800	14403	14326	14193	14116	13983	14365	14155	253	4270	500	10540	10	1	47028210	6687	-13.01	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-23.09	12940	20240703	9.89	18490	-23.09	20240819	12940	9.89	20240703	18490	-23.09	20240819	12940	9.89	20240703	0.36	N	005250	500	253 억	4353353	N	N	205	N	N
57	20241121	090204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14220	-30	5	-0.21	2656820	187	0.76	14230	14230	14150	18520	9980	14250	14207.59	9.26	-71	14403	14326	14193	14116	13983	14365	14155	253	4270	500	10540	10	1	47028210	6687	-13.01	0.71	12	0.00	-1093.00	20155.00	18490	20240819	-23.09	12940	20240703	9.89	18490	-23.09	20240819	12940	9.89	20240703	18490	-23.09	20240819	12940	9.89	20240703	0.36	N	005250	500	253 억	4353353	N	N	205	N	N
58	20241120	160204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14250	100	2	0.71	348676410	24590	43.90	14090	14270	14060	18390	9910	14150	14179.42	9.25	-1656	14583	14366	14213	13996	13843	14475	14105	253	4240	500	10470	10	1	47028210	6702	-13.04	0.71	12	0.05	-1093.00	20155.00	18490	20240819	-22.93	12940	20240703	10.12	18490	-22.93	20240819	12940	10.12	20240703	18490	-22.93	20240819	12940	10.12	20240703	0.35	N	005250	500	253 억	4352229	N	N	205	N	N
59	20241120	150206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14170	20	2	0.14	311597210	21976	39.23	14090	14270	14060	18390	9910	14150	14178.98	9.25	-657	14583	14366	14213	13996	13843	14475	14105	253	4240	500	10470	10	1	47028210	6664	-12.96	0.70	12	0.05	-1093.00	20155.00	18490	20240819	-23.36	12940	20240703	9.51	18490	-23.36	20240819	12940	9.51	20240703	18490	-23.36	20240819	12940	9.51	20240703	0.35	N	005250	500	253 억	4352229	N	N	81	N	N
60	20241120	140207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14240	90	2	0.64	267021730	18835	33.63	14090	14270	14060	18390	9910	14150	14176.89	9.25	47	14583	14366	14213	13996	13843	14475	14105	253	4240	500	10470	10	1	47028210	6697	-13.03	0.71	12	0.04	-1093.00	20155.00	18490	20240819	-22.99	12940	20240703	10.05	18490	-22.99	20240819	12940	10.05	20240703	18490	-22.99	20240819	12940	10.05	20240703	0.35	N	005250	500	253 억	4352229	N	N	81	N	N
61	20241120	130208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14240	90	2	0.64	223302240	15766	28.15	14090	14270	14060	18390	9910	14150	14163.53	9.25	-528	14583	14366	14213	13996	13843	14475	14105	253	4240	500	10470	10	1	47028210	6697	-13.03	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-22.99	12940	20240703	10.05	18490	-22.99	20240819	12940	10.05	20240703	18490	-22.99	20240819	12940	10.05	20240703	0.35	N	005250	500	253 억	4352229	N	N	81	N	N
62	20241120	120207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14230	80	2	0.57	188583410	13324	23.79	14090	14270	14060	18390	9910	14150	14153.66	9.25	-798	14583	14366	14213	13996	13843	14475	14105	253	4240	500	10470	10	1	47028210	6692	-13.02	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-23.04	12940	20240703	9.97	18490	-23.04	20240819	12940	9.97	20240703	18490	-23.04	20240819	12940	9.97	20240703	0.35	N	005250	500	253 억	4352229	N	N	81	N	N
63	20241120	110207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14250	100	2	0.71	170050260	12021	21.46	14090	14270	14060	18390	9910	14150	14146.10	9.25	-717	14583	14366	14213	13996	13843	14475	14105	253	4240	500	10470	10	1	47028210	6702	-13.04	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-22.93	12940	20240703	10.12	18490	-22.93	20240819	12940	10.12	20240703	18490	-22.93	20240819	12940	10.12	20240703	0.35	N	005250	500	253 억	4352229	N	N	81	N	N
64	20241120	100206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14220	70	2	0.49	123495200	8742	15.61	14090	14220	14060	18390	9910	14150	14126.65	9.25	-1357	14583	14366	14213	13996	13843	14475	14105	253	4240	500	10470	10	1	47028210	6687	-13.01	0.71	12	0.02	-1093.00	20155.00	18490	20240819	-23.09	12940	20240703	9.89	18490	-23.09	20240819	12940	9.89	20240703	18490	-23.09	20240819	12940	9.89	20240703	0.35	N	005250	500	253 억	4352229	N	N	81	N	N
65	20241120	090206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14130	-20	5	-0.14	12393380	879	1.57	14090	14220	14090	18390	9910	14150	14099.41	9.25	-444	14583	14366	14213	13996	13843	14475	14105	253	4240	500	10470	10	1	47028210	6645	-12.93	0.70	12	0.00	-1093.00	20155.00	18490	20240819	-23.58	12940	20240703	9.20	18490	-23.58	20240819	12940	9.20	20240703	18490	-23.58	20240819	12940	9.20	20240703	0.35	N	005250	500	253 억	4352229	N	N	81	N	N
66	20241119	160201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14150	-180	5	-1.26	787587550	55655	106.42	14110	14430	14060	18620	10040	14330	14151.25	9.30	-8119	14583	14456	14273	14146	13963	14520	14210	253	4290	500	10600	10	1	47028210	6654	-12.95	0.70	12	0.12	-1093.00	20155.00	18490	20240819	-23.47	12940	20240703	9.35	18490	-23.47	20240819	12940	9.35	20240703	18490	-23.47	20240819	12940	9.35	20240703	0.34	N	005250	500	253 억	4373094	N	N	81	N	N
67	20241119	150202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14130	-200	5	-1.40	636808130	44980	86.01	14110	14430	14060	18620	10040	14330	14157.58	9.30	-9389	14583	14456	14273	14146	13963	14520	14210	253	4290	500	10600	10	1	47028210	6645	-12.93	0.70	12	0.10	-1093.00	20155.00	18490	20240819	-23.58	12940	20240703	9.20	18490	-23.58	20240819	12940	9.20	20240703	18490	-23.58	20240819	12940	9.20	20240703	0.34	N	005250	500	253 억	4373094	N	N	374	N	N
68	20241119	140201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14090	-240	5	-1.67	568764380	40150	76.77	14110	14430	14080	18620	10040	14330	14165.99	9.30	-8661	14583	14456	14273	14146	13963	14520	14210	253	4290	500	10600	10	1	47028210	6626	-12.89	0.70	12	0.09	-1093.00	20155.00	18490	20240819	-23.80	12940	20240703	8.89	18490	-23.80	20240819	12940	8.89	20240703	18490	-23.80	20240819	12940	8.89	20240703	0.34	N	005250	500	253 억	4373094	N	N	374	N	N
69	20241119	130201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14170	-160	5	-1.12	432128300	30464	58.25	14110	14430	14110	18620	10040	14330	14184.88	9.30	-9198	14583	14456	14273	14146	13963	14520	14210	253	4290	500	10600	10	1	47028210	6664	-12.96	0.70	12	0.06	-1093.00	20155.00	18490	20240819	-23.36	12940	20240703	9.51	18490	-23.36	20240819	12940	9.51	20240703	18490	-23.36	20240819	12940	9.51	20240703	0.34	N	005250	500	253 억	4373094	N	N	374	N	N
70	20241119	120200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14140	-190	5	-1.33	412346690	29066	55.58	14110	14430	14110	18620	10040	14330	14186.56	9.30	-9508	14583	14456	14273	14146	13963	14520	14210	253	4290	500	10600	10	1	47028210	6650	-12.94	0.70	12	0.06	-1093.00	20155.00	18490	20240819	-23.53	12940	20240703	9.27	18490	-23.53	20240819	12940	9.27	20240703	18490	-23.53	20240819	12940	9.27	20240703	0.34	N	005250	500	253 억	4373094	N	N	374	N	N
71	20241119	110201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14200	-130	5	-0.91	228682150	16085	30.76	14110	14430	14110	18620	10040	14330	14217.11	9.30	-2383	14583	14456	14273	14146	13963	14520	14210	253	4290	500	10600	10	1	47028210	6678	-12.99	0.70	12	0.03	-1093.00	20155.00	18490	20240819	-23.20	12940	20240703	9.74	18490	-23.20	20240819	12940	9.74	20240703	18490	-23.20	20240819	12940	9.74	20240703	0.34	N	005250	500	253 억	4373094	N	N	374	N	N
72	20241119	100204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14210	-120	5	-0.84	187106610	13159	25.16	14110	14430	14110	18620	10040	14330	14218.91	9.30	-2300	14583	14456	14273	14146	13963	14520	14210	253	4290	500	10600	10	1	47028210	6683	-13.00	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-23.15	12940	20240703	9.81	18490	-23.15	20240819	12940	9.81	20240703	18490	-23.15	20240819	12940	9.81	20240703	0.34	N	005250	500	253 억	4373094	N	N	374	N	N
73	20241119	090204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14430	100	2	0.70	17536970	1241	2.37	14110	14430	14110	18620	10040	14330	14131.32	9.30	50	14583	14456	14273	14146	13963	14520	14210	253	4290	500	10600	10	1	47028210	6786	-13.20	0.72	12	0.00	-1093.00	20155.00	18490	20240819	-21.96	12940	20240703	11.51	18490	-21.96	20240819	12940	11.51	20240703	18490	-21.96	20240819	12940	11.51	20240703	0.34	N	005250	500	253 억	4373094	N	N	374	N	N
74	20241118	160201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14330	-80	5	-0.56	742487400	52244	79.27	14120	14400	14090	18730	10090	14410	14211.69	9.29	-8189	14890	14650	14360	14120	13830	14505	13975	253	4320	500	10660	10	1	47028210	6739	-13.11	0.71	12	0.11	-1093.00	20155.00	18490	20240819	-22.50	12940	20240703	10.74	18490	-22.50	20240819	12940	10.74	20240703	18490	-22.50	20240819	12940	10.74	20240703	0.34	N	005250	500	253 억	4370915	N	N	374	N	N
75	20241118	150201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14210	-200	5	-1.39	686417760	48321	73.32	14120	14400	14090	18730	10090	14410	14205.37	9.29	-8895	14890	14650	14360	14120	13830	14505	13975	253	4320	500	10660	10	1	47028210	6683	-13.00	0.71	12	0.10	-1093.00	20155.00	18490	20240819	-23.15	12940	20240703	9.81	18490	-23.15	20240819	12940	9.81	20240703	18490	-23.15	20240819	12940	9.81	20240703	0.34	N	005250	500	253 억	4370915	N	N	21	N	N
76	20241118	140201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14180	-230	5	-1.60	624029460	43922	66.65	14120	14400	14090	18730	10090	14410	14207.67	9.29	-8500	14890	14650	14360	14120	13830	14505	13975	253	4320	500	10660	10	1	47028210	6669	-12.97	0.70	12	0.09	-1093.00	20155.00	18490	20240819	-23.31	12940	20240703	9.58	18490	-23.31	20240819	12940	9.58	20240703	18490	-23.31	20240819	12940	9.58	20240703	0.34	N	005250	500	253 억	4370915	N	N	21	N	N
77	20241118	130201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14160	-250	5	-1.73	557731410	39241	59.54	14120	14400	14090	18730	10090	14410	14212.98	9.29	-6491	14890	14650	14360	14120	13830	14505	13975	253	4320	500	10660	10	1	47028210	6659	-12.96	0.70	12	0.08	-1093.00	20155.00	18490	20240819	-23.42	12940	20240703	9.43	18490	-23.42	20240819	12940	9.43	20240703	18490	-23.42	20240819	12940	9.43	20240703	0.34	N	005250	500	253 억	4370915	N	N	21	N	N
78	20241118	120202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14210	-200	5	-1.39	447031000	31445	47.71	14120	14400	14090	18730	10090	14410	14216.28	9.29	-2641	14890	14650	14360	14120	13830	14505	13975	253	4320	500	10660	10	1	47028210	6683	-13.00	0.71	12	0.07	-1093.00	20155.00	18490	20240819	-23.15	12940	20240703	9.81	18490	-23.15	20240819	12940	9.81	20240703	18490	-23.15	20240819	12940	9.81	20240703	0.34	N	005250	500	253 억	4370915	N	N	21	N	N
79	20241118	110201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14230	-180	5	-1.25	339352630	23884	36.24	14120	14400	14090	18730	10090	14410	14208.37	9.29	1286	14890	14650	14360	14120	13830	14505	13975	253	4320	500	10660	10	1	47028210	6692	-13.02	0.71	12	0.05	-1093.00	20155.00	18490	20240819	-23.04	12940	20240703	9.97	18490	-23.04	20240819	12940	9.97	20240703	18490	-23.04	20240819	12940	9.97	20240703	0.34	N	005250	500	253 억	4370915	N	N	21	N	N
80	20241118	100202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14270	-140	5	-0.97	215574520	15227	23.11	14120	14400	14090	18730	10090	14410	14157.39	9.29	865	14890	14650	14360	14120	13830	14505	13975	253	4320	500	10660	10	1	47028210	6711	-13.06	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-22.82	12940	20240703	10.28	18490	-22.82	20240819	12940	10.28	20240703	18490	-22.82	20240819	12940	10.28	20240703	0.34	N	005250	500	253 억	4370915	N	N	21	N	N
81	20241118	090200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14150	-260	5	-1.80	24080080	1704	2.59	14120	14150	14120	18730	10090	14410	14131.50	9.29	-900	14890	14650	14360	14120	13830	14505	13975	253	4320	500	10660	10	1	47028210	6654	-12.95	0.70	12	0.00	-1093.00	20155.00	18490	20240819	-23.47	12940	20240703	9.35	18490	-23.47	20240819	12940	9.35	20240703	18490	-23.47	20240819	12940	9.35	20240703	0.34	N	005250	500	253 억	4370915	N	N	21	N	N
82	20241115	160203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14410	-60	5	-0.41	944158130	65840	66.70	14600	14600	14070	18810	10130	14470	14340.08	9.30	5143	14930	14700	14550	14320	14170	14625	14245	253	4340	500	10700	10	1	47028210	6777	-13.18	0.71	12	0.14	-1093.00	20155.00	18490	20240819	-22.07	12940	20240703	11.36	18490	-22.07	20240819	12940	11.36	20240703	18490	-22.07	20240819	12940	11.36	20240703	0.33	N	005250	500	253 억	4372689	N	N	21	N	N
83	20241115	150207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14440	-30	5	-0.21	873494020	60939	61.74	14600	14600	14070	18810	10130	14470	14333.91	9.30	4766	14930	14700	14550	14320	14170	14625	14245	253	4340	500	10700	10	1	47028210	6791	-13.21	0.72	12	0.13	-1093.00	20155.00	18490	20240819	-21.90	12940	20240703	11.59	18490	-21.90	20240819	12940	11.59	20240703	18490	-21.90	20240819	12940	11.59	20240703	0.33	N	005250	500	253 억	4372689	N	N	7	N	N
84	20241115	140206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14450	-20	5	-0.14	773126400	53983	54.69	14600	14600	14070	18810	10130	14470	14321.66	9.30	3899	14930	14700	14550	14320	14170	14625	14245	253	4340	500	10700	10	1	47028210	6796	-13.22	0.72	12	0.11	-1093.00	20155.00	18490	20240819	-21.85	12940	20240703	11.67	18490	-21.85	20240819	12940	11.67	20240703	18490	-21.85	20240819	12940	11.67	20240703	0.33	N	005250	500	253 억	4372689	N	N	7	N	N
85	20241115	130205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14460	-10	5	-0.07	584763360	40904	41.44	14600	14600	14070	18810	10130	14470	14295.99	9.30	-641	14930	14700	14550	14320	14170	14625	14245	253	4340	500	10700	10	1	47028210	6800	-13.23	0.72	12	0.09	-1093.00	20155.00	18490	20240819	-21.80	12940	20240703	11.75	18490	-21.80	20240819	12940	11.75	20240703	18490	-21.80	20240819	12940	11.75	20240703	0.33	N	005250	500	253 억	4372689	N	N	7	N	N
86	20241115	120206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14440	-30	5	-0.21	500715440	35090	35.55	14600	14600	14070	18810	10130	14470	14269.46	9.30	-1254	14930	14700	14550	14320	14170	14625	14245	253	4340	500	10700	10	1	47028210	6791	-13.21	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-21.90	12940	20240703	11.59	18490	-21.90	20240819	12940	11.59	20240703	18490	-21.90	20240819	12940	11.59	20240703	0.33	N	005250	500	253 억	4372689	N	N	7	N	N
87	20241115	110204	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14400	-70	5	-0.48	420580240	29524	29.91	14600	14600	14070	18810	10130	14470	14245.37	9.30	-2498	14930	14700	14550	14320	14170	14625	14245	253	4340	500	10700	10	1	47028210	6772	-13.17	0.71	12	0.06	-1093.00	20155.00	18490	20240819	-22.12	12940	20240703	11.28	18490	-22.12	20240819	12940	11.28	20240703	18490	-22.12	20240819	12940	11.28	20240703	0.33	N	005250	500	253 억	4372689	N	N	7	N	N
88	20241115	100205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14220	-250	5	-1.73	191984790	13425	13.60	14600	14600	14190	18810	10130	14470	14300.54	9.30	-959	14930	14700	14550	14320	14170	14625	14245	253	4340	500	10700	10	1	47028210	6687	-13.01	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-23.09	12940	20240703	9.89	18490	-23.09	20240819	12940	9.89	20240703	18490	-23.09	20240819	12940	9.89	20240703	0.33	N	005250	500	253 억	4372689	N	N	7	N	N
89	20241115	090240	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14500	30	2	0.21	12940450	889	0.90	14600	14600	14500	18810	10130	14470	14556.19	9.30	105	14930	14700	14550	14320	14170	14625	14245	253	4340	500	10700	10	1	47028210	6819	-13.27	0.72	12	0.00	-1093.00	20155.00	18490	20240819	-21.58	12940	20240703	12.06	18490	-21.58	20240819	12940	12.06	20240703	18490	-21.58	20240819	12940	12.06	20240703	0.33	N	005250	500	253 억	4372689	N	N	7	N	N
90	20241114	160201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14630	30	2	0.21	688259980	47128	72.90	14680	14780	14500	18980	10220	14600	14604.06	9.30	187	15533	15066	14833	14366	14133	14950	14250	253	4380	500	10800	10	1	47028210	6880	-13.39	0.73	12	0.10	-1093.00	20155.00	18490	20240819	-20.88	12940	20240703	13.06	18490	-20.88	20240819	12940	13.06	20240703	18490	-20.88	20240819	12940	13.06	20240703	0.34	N	005250	500	253 억	4374810	N	N	8	N	N
91	20241114	150203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14550	-50	5	-0.34	537433680	36791	56.91	14680	14780	14510	18980	10220	14600	14607.75	9.30	-1725	15533	15066	14833	14366	14133	14950	14250	253	4380	500	10800	10	1	47028210	6843	-13.31	0.72	12	0.08	-1093.00	20155.00	18490	20240819	-21.31	12940	20240703	12.44	18490	-21.31	20240819	12940	12.44	20240703	18490	-21.31	20240819	12940	12.44	20240703	0.34	N	005250	500	253 억	4374810	N	N	8	N	N
92	20241114	140202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14570	-30	5	-0.21	469915260	32152	49.73	14680	14780	14510	18980	10220	14600	14615.43	9.30	-2977	15533	15066	14833	14366	14133	14950	14250	253	4380	500	10800	10	1	47028210	6852	-13.33	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-21.20	12940	20240703	12.60	18490	-21.20	20240819	12940	12.60	20240703	18490	-21.20	20240819	12940	12.60	20240703	0.34	N	005250	500	253 억	4374810	N	N	8	N	N
93	20241114	130202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14520	-80	5	-0.55	384818380	26310	40.70	14680	14780	14520	18980	10220	14600	14626.32	9.30	-2529	15533	15066	14833	14366	14133	14950	14250	253	4380	500	10800	10	1	47028210	6828	-13.28	0.72	12	0.06	-1093.00	20155.00	18490	20240819	-21.47	12940	20240703	12.21	18490	-21.47	20240819	12940	12.21	20240703	18490	-21.47	20240819	12940	12.21	20240703	0.34	N	005250	500	253 억	4374810	N	N	8	N	N
94	20241114	120201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14590	-10	5	-0.07	284080460	19405	30.02	14680	14780	14540	18980	10220	14600	14639.55	9.30	-672	15533	15066	14833	14366	14133	14950	14250	253	4380	500	10800	10	1	47028210	6861	-13.35	0.72	12	0.04	-1093.00	20155.00	18490	20240819	-21.09	12940	20240703	12.75	18490	-21.09	20240819	12940	12.75	20240703	18490	-21.09	20240819	12940	12.75	20240703	0.34	N	005250	500	253 억	4374810	N	N	8	N	N
95	20241114	110203	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14600	0	3	0.00	206610750	14094	21.80	14680	14780	14540	18980	10220	14600	14659.48	9.30	580	15533	15066	14833	14366	14133	14950	14250	253	4380	500	10800	10	1	47028210	6866	-13.36	0.72	12	0.03	-1093.00	20155.00	18490	20240819	-21.04	12940	20240703	12.83	18490	-21.04	20240819	12940	12.83	20240703	18490	-21.04	20240819	12940	12.83	20240703	0.34	N	005250	500	253 억	4374810	N	N	8	N	N
96	20241114	100207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14680	80	2	0.55	29581070	2015	3.12	14680	14700	14680	18980	10220	14600	14680.43	9.30	275	15533	15066	14833	14366	14133	14950	14250	253	4380	500	10800	10	1	47028210	6904	-13.43	0.73	12	0.00	-1093.00	20155.00	18490	20240819	-20.61	12940	20240703	13.45	18490	-20.61	20240819	12940	13.45	20240703	18490	-20.61	20240819	12940	13.45	20240703	0.34	N	005250	500	253 억	4374810	N	N	8	N	N
97	20241114	090200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	14600	0	3	0.00	0	0	0.00	0	0	0	18980	10220	14600	0.00	9.30	0	15533	15066	14833	14366	14133	14950	14250	253	4380	500	10800	10	1	47028210	6866	-13.36	0.72	12	0.00	-1093.00	20155.00	18490	20240819	-21.04	12940	20240703	12.83	18490	-21.04	20240819	12940	12.83	20240703	18490	-21.04	20240819	12940	12.83	20240703	0.34	N	005250	500	253 억	4374810	N	N	8	N	N
98	20241112	160159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15300	-780	5	-4.85	973685210	62816	152.21	16060	16070	15250	20900	11260	16080	15500.61	9.32	-13628	16420	16250	16140	15970	15860	16195	15915	253	4820	500	11890	10	1	47028210	7195	-14.00	0.76	12	0.13	-1093.00	20155.00	18490	20240819	-17.25	12940	20240703	18.24	18490	-17.25	20240819	12940	18.24	20240703	18490	-17.25	20240819	12940	18.24	20240703	0.32	N	005250	500	253 억	4384907	N	N	463	N	N
99	20241112	150200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15390	-690	5	-4.29	879837860	56703	137.40	16060	16070	15250	20900	11260	16080	15516.60	9.32	-12353	16420	16250	16140	15970	15860	16195	15915	253	4820	500	11890	10	1	47028210	7238	-14.08	0.76	12	0.12	-1093.00	20155.00	18490	20240819	-16.77	12940	20240703	18.93	18490	-16.77	20240819	12940	18.93	20240703	18490	-16.77	20240819	12940	18.93	20240703	0.32	N	005250	500	253 억	4384907	N	N	248	N	N
100	20241112	140201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15290	-790	5	-4.91	686722100	44078	106.81	16060	16070	15260	20900	11260	16080	15579.70	9.32	-11232	16420	16250	16140	15970	15860	16195	15915	253	4820	500	11890	10	1	47028210	7191	-13.99	0.76	12	0.09	-1093.00	20155.00	18490	20240819	-17.31	12940	20240703	18.16	18490	-17.31	20240819	12940	18.16	20240703	18490	-17.31	20240819	12940	18.16	20240703	0.32	N	005250	500	253 억	4384907	N	N	248	N	N
101	20241112	130159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15360	-720	5	-4.48	591490550	37856	91.73	16060	16070	15330	20900	11260	16080	15624.75	9.32	-9465	16420	16250	16140	15970	15860	16195	15915	253	4820	500	11890	10	1	47028210	7224	-14.05	0.76	12	0.08	-1093.00	20155.00	18490	20240819	-16.93	12940	20240703	18.70	18490	-16.93	20240819	12940	18.70	20240703	18490	-16.93	20240819	12940	18.70	20240703	0.32	N	005250	500	253 억	4384907	N	N	248	N	N
102	20241112	120200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15530	-550	5	-3.42	414110130	26367	63.89	16060	16070	15510	20900	11260	16080	15705.62	9.32	-7778	16420	16250	16140	15970	15860	16195	15915	253	4820	500	11890	10	1	47028210	7303	-14.21	0.77	12	0.06	-1093.00	20155.00	18490	20240819	-16.01	12940	20240703	20.02	18490	-16.01	20240819	12940	20.02	20240703	18490	-16.01	20240819	12940	20.02	20240703	0.32	N	005250	500	253 억	4384907	N	N	248	N	N
103	20241112	110159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15600	-480	5	-2.99	371764540	23644	57.29	16060	16070	15540	20900	11260	16080	15723.42	9.32	-6576	16420	16250	16140	15970	15860	16195	15915	253	4820	500	11890	10	1	47028210	7336	-14.27	0.77	12	0.05	-1093.00	20155.00	18490	20240819	-15.63	12940	20240703	20.56	18490	-15.63	20240819	12940	20.56	20240703	18490	-15.63	20240819	12940	20.56	20240703	0.32	N	005250	500	253 억	4384907	N	N	248	N	N
104	20241112	100159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15580	-500	5	-3.11	265887120	16855	40.84	16060	16070	15550	20900	11260	16080	15774.97	9.32	-5304	16420	16250	16140	15970	15860	16195	15915	253	4820	500	11890	10	1	47028210	7327	-14.25	0.77	12	0.04	-1093.00	20155.00	18490	20240819	-15.74	12940	20240703	20.40	18490	-15.74	20240819	12940	20.40	20240703	18490	-15.74	20240819	12940	20.40	20240703	0.32	N	005250	500	253 억	4384907	N	N	248	N	N
105	20241112	090159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16020	-60	5	-0.37	24806300	1546	3.75	16060	16070	16020	20900	11260	16080	16045.47	9.32	-230	16420	16250	16140	15970	15860	16195	15915	253	4820	500	11890	10	1	47028210	7534	-14.66	0.79	12	0.00	-1093.00	20155.00	18490	20240819	-13.36	12940	20240703	23.80	18490	-13.36	20240819	12940	23.80	20240703	18490	-13.36	20240819	12940	23.80	20240703	0.32	N	005250	500	253 억	4384907	N	N	248	N	N
106	20241111	160158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16080	-240	5	-1.47	664740280	41186	151.07	16160	16310	16030	21200	11430	16320	16140.00	9.33	-6524	16680	16500	16320	16140	15960	16410	16050	253	4880	500	12070	10	1	47028210	7562	-14.71	0.80	12	0.09	-1093.00	20155.00	18490	20240819	-13.03	12940	20240703	24.27	18490	-13.03	20240819	12940	24.27	20240703	18490	-13.03	20240819	12940	24.27	20240703	0.31	N	005250	500	253 억	4387501	N	N	248	N	N
107	20241111	150202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16170	-150	5	-0.92	562925380	34879	127.94	16160	16310	16030	21200	11430	16320	16139.38	9.33	-3785	16680	16500	16320	16140	15960	16410	16050	253	4880	500	12070	10	1	47028210	7604	-14.79	0.80	12	0.07	-1093.00	20155.00	18490	20240819	-12.55	12940	20240703	24.96	18490	-12.55	20240819	12940	24.96	20240703	18490	-12.55	20240819	12940	24.96	20240703	0.31	N	005250	500	253 억	4387501	N	N	126	N	N
108	20241111	140200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16130	-190	5	-1.16	471923790	29243	107.26	16160	16310	16030	21200	11430	16320	16138.01	9.33	-3869	16680	16500	16320	16140	15960	16410	16050	253	4880	500	12070	10	1	47028210	7586	-14.76	0.80	12	0.06	-1093.00	20155.00	18490	20240819	-12.76	12940	20240703	24.65	18490	-12.76	20240819	12940	24.65	20240703	18490	-12.76	20240819	12940	24.65	20240703	0.31	N	005250	500	253 억	4387501	N	N	126	N	N
109	20241111	130159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16130	-190	5	-1.16	414538180	25683	94.20	16160	16310	16030	21200	11430	16320	16140.57	9.33	-2673	16680	16500	16320	16140	15960	16410	16050	253	4880	500	12070	10	1	47028210	7586	-14.76	0.80	12	0.05	-1093.00	20155.00	18490	20240819	-12.76	12940	20240703	24.65	18490	-12.76	20240819	12940	24.65	20240703	18490	-12.76	20240819	12940	24.65	20240703	0.31	N	005250	500	253 억	4387501	N	N	126	N	N
110	20241111	120159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16170	-150	5	-0.92	376276330	23313	85.51	16160	16310	16030	21200	11430	16320	16140.19	9.33	-2092	16680	16500	16320	16140	15960	16410	16050	253	4880	500	12070	10	1	47028210	7604	-14.79	0.80	12	0.05	-1093.00	20155.00	18490	20240819	-12.55	12940	20240703	24.96	18490	-12.55	20240819	12940	24.96	20240703	18490	-12.55	20240819	12940	24.96	20240703	0.31	N	005250	500	253 억	4387501	N	N	126	N	N
111	20241111	110159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16280	-40	5	-0.25	326510500	20251	74.28	16160	16310	16030	21200	11430	16320	16123.18	9.33	-1153	16680	16500	16320	16140	15960	16410	16050	253	4880	500	12070	10	1	47028210	7656	-14.89	0.81	12	0.04	-1093.00	20155.00	18490	20240819	-11.95	12940	20240703	25.81	18490	-11.95	20240819	12940	25.81	20240703	18490	-11.95	20240819	12940	25.81	20240703	0.31	N	005250	500	253 억	4387501	N	N	126	N	N
112	20241111	100158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16100	-220	5	-1.35	275905260	17136	62.85	16160	16210	16030	21200	11430	16320	16100.91	9.33	-1249	16680	16500	16320	16140	15960	16410	16050	253	4880	500	12070	10	1	47028210	7572	-14.73	0.80	12	0.04	-1093.00	20155.00	18490	20240819	-12.93	12940	20240703	24.42	18490	-12.93	20240819	12940	24.42	20240703	18490	-12.93	20240819	12940	24.42	20240703	0.31	N	005250	500	253 억	4387501	N	N	126	N	N
113	20241111	090158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16160	-160	5	-0.98	13881110	859	3.15	16160	16160	16150	21200	11430	16320	16159.62	9.33	-561	16680	16500	16320	16140	15960	16410	16050	253	4880	500	12070	10	1	47028210	7600	-14.78	0.80	12	0.00	-1093.00	20155.00	18490	20240819	-12.60	12940	20240703	24.88	18490	-12.60	20240819	12940	24.88	20240703	18490	-12.60	20240819	12940	24.88	20240703	0.31	N	005250	500	253 억	4387501	N	N	126	N	N
114	20241108	160155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16320	-20	5	-0.12	439469040	26987	51.41	16500	16500	16140	21200	11440	16340	16284.47	9.34	-2144	16766	16552	16286	16072	15806	16420	15940	253	4860	500	12090	10	1	47028210	7675	-14.93	0.81	12	0.06	-1093.00	20155.00	18490	20240819	-11.74	12940	20240703	26.12	18490	-11.74	20240819	12940	26.12	20240703	18490	-11.74	20240819	12940	26.12	20240703	0.32	N	005250	500	253 억	4392495	N	N	126	N	N
115	20241108	150200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16200	-140	5	-0.86	370996280	22783	43.40	16500	16500	16140	21200	11440	16340	16283.91	9.34	-1819	16766	16552	16286	16072	15806	16420	15940	253	4860	500	12090	10	1	47028210	7619	-14.82	0.80	12	0.05	-1093.00	20155.00	18490	20240819	-12.39	12940	20240703	25.19	18490	-12.39	20240819	12940	25.19	20240703	18490	-12.39	20240819	12940	25.19	20240703	0.32	N	005250	500	253 억	4392495	N	N	46	N	N
116	20241108	140158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16250	-90	5	-0.55	266807060	16354	31.15	16500	16500	16200	21200	11440	16340	16314.48	9.34	-2118	16766	16552	16286	16072	15806	16420	15940	253	4860	500	12090	10	1	47028210	7642	-14.87	0.81	12	0.03	-1093.00	20155.00	18490	20240819	-12.11	12940	20240703	25.58	18490	-12.11	20240819	12940	25.58	20240703	18490	-12.11	20240819	12940	25.58	20240703	0.32	N	005250	500	253 억	4392495	N	N	46	N	N
117	20241108	130158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16230	-110	5	-0.67	197578110	12085	23.02	16500	16500	16230	21200	11440	16340	16349.04	9.34	-2399	16766	16552	16286	16072	15806	16420	15940	253	4860	500	12090	10	1	47028210	7633	-14.85	0.81	12	0.03	-1093.00	20155.00	18490	20240819	-12.22	12940	20240703	25.43	18490	-12.22	20240819	12940	25.43	20240703	18490	-12.22	20240819	12940	25.43	20240703	0.32	N	005250	500	253 억	4392495	N	N	46	N	N
118	20241108	120159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16290	-50	5	-0.31	160250570	9790	18.65	16500	16500	16270	21200	11440	16340	16368.80	9.34	-1169	16766	16552	16286	16072	15806	16420	15940	253	4860	500	12090	10	1	47028210	7661	-14.90	0.81	12	0.02	-1093.00	20155.00	18490	20240819	-11.90	12940	20240703	25.89	18490	-11.90	20240819	12940	25.89	20240703	18490	-11.90	20240819	12940	25.89	20240703	0.32	N	005250	500	253 억	4392495	N	N	46	N	N
119	20241108	110200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16330	-10	5	-0.06	136818760	8352	15.91	16500	16500	16270	21200	11440	16340	16381.56	9.34	-1048	16766	16552	16286	16072	15806	16420	15940	253	4860	500	12090	10	1	47028210	7680	-14.94	0.81	12	0.02	-1093.00	20155.00	18490	20240819	-11.68	12940	20240703	26.20	18490	-11.68	20240819	12940	26.20	20240703	18490	-11.68	20240819	12940	26.20	20240703	0.32	N	005250	500	253 억	4392495	N	N	46	N	N
120	20241108	100159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16310	-30	5	-0.18	71215940	4334	8.26	16500	16500	16290	21200	11440	16340	16431.92	9.34	1023	16766	16552	16286	16072	15806	16420	15940	253	4860	500	12090	10	1	47028210	7670	-14.92	0.81	12	0.01	-1093.00	20155.00	18490	20240819	-11.79	12940	20240703	26.04	18490	-11.79	20240819	12940	26.04	20240703	18490	-11.79	20240819	12940	26.04	20240703	0.32	N	005250	500	253 억	4392495	N	N	46	N	N
121	20241108	090157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16460	120	2	0.73	9082520	551	1.05	16500	16500	16290	21200	11440	16340	16483.70	9.34	393	16766	16552	16286	16072	15806	16420	15940	253	4860	500	12090	10	1	47028210	7741	-15.06	0.82	12	0.00	-1093.00	20155.00	18490	20240819	-10.98	12940	20240703	27.20	18490	-10.98	20240819	12940	27.20	20240703	18490	-10.98	20240819	12940	27.20	20240703	0.32	N	005250	500	253 억	4392495	N	N	46	N	N
122	20241107	160158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16340	-320	5	-1.92	847029540	52154	69.62	16450	16500	16020	21650	11670	16660	16240.82	9.37	-11331	16993	16826	16613	16446	16233	16910	16530	253	4990	500	12320	10	1	47028210	7684	-14.95	0.81	12	0.11	-1093.00	20155.00	18490	20240819	-11.63	12940	20240703	26.28	18490	-11.63	20240819	12940	26.28	20240703	18490	-11.63	20240819	12940	26.28	20240703	0.32	N	005250	500	253 억	4405595	N	N	46	N	N
123	20241107	150157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16310	-350	5	-2.10	785826940	48403	64.62	16450	16500	16020	21650	11670	16660	16235.09	9.37	-11485	16993	16826	16613	16446	16233	16910	16530	253	4990	500	12320	10	1	47028210	7670	-14.92	0.81	12	0.10	-1093.00	20155.00	18490	20240819	-11.79	12940	20240703	26.04	18490	-11.79	20240819	12940	26.04	20240703	18490	-11.79	20240819	12940	26.04	20240703	0.32	N	005250	500	253 억	4405595	N	N	26	N	N
124	20241107	140200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16330	-330	5	-1.98	719222700	44314	59.16	16450	16500	16020	21650	11670	16660	16230.15	9.37	-10228	16993	16826	16613	16446	16233	16910	16530	253	4990	500	12320	10	1	47028210	7680	-14.94	0.81	12	0.09	-1093.00	20155.00	18490	20240819	-11.68	12940	20240703	26.20	18490	-11.68	20240819	12940	26.20	20240703	18490	-11.68	20240819	12940	26.20	20240703	0.32	N	005250	500	253 억	4405595	N	N	26	N	N
125	20241107	130159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16300	-360	5	-2.16	654638690	40352	53.87	16450	16500	16020	21650	11670	16660	16223.20	9.37	-9074	16993	16826	16613	16446	16233	16910	16530	253	4990	500	12320	10	1	47028210	7666	-14.91	0.81	12	0.09	-1093.00	20155.00	18490	20240819	-11.84	12940	20240703	25.97	18490	-11.84	20240819	12940	25.97	20240703	18490	-11.84	20240819	12940	25.97	20240703	0.32	N	005250	500	253 억	4405595	N	N	26	N	N
126	20241107	120158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16270	-390	5	-2.34	600000390	36998	49.39	16450	16500	16020	21650	11670	16660	16217.10	9.37	-9629	16993	16826	16613	16446	16233	16910	16530	253	4990	500	12320	10	1	47028210	7651	-14.89	0.81	12	0.08	-1093.00	20155.00	18490	20240819	-12.01	12940	20240703	25.73	18490	-12.01	20240819	12940	25.73	20240703	18490	-12.01	20240819	12940	25.73	20240703	0.32	N	005250	500	253 억	4405595	N	N	26	N	N
127	20241107	110158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16260	-400	5	-2.40	484082180	29874	39.88	16450	16500	16020	21650	11670	16660	16204.13	9.37	-9799	16993	16826	16613	16446	16233	16910	16530	253	4990	500	12320	10	1	47028210	7647	-14.88	0.81	12	0.06	-1093.00	20155.00	18490	20240819	-12.06	12940	20240703	25.66	18490	-12.06	20240819	12940	25.66	20240703	18490	-12.06	20240819	12940	25.66	20240703	0.32	N	005250	500	253 억	4405595	N	N	26	N	N
128	20241107	100158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16090	-570	5	-3.42	396098040	24454	32.65	16450	16500	16020	21650	11670	16660	16197.68	9.37	-10347	16993	16826	16613	16446	16233	16910	16530	253	4990	500	12320	10	1	47028210	7567	-14.72	0.80	12	0.05	-1093.00	20155.00	18490	20240819	-12.98	12940	20240703	24.34	18490	-12.98	20240819	12940	24.34	20240703	18490	-12.98	20240819	12940	24.34	20240703	0.32	N	005250	500	253 억	4405595	N	N	26	N	N
129	20241107	090157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16370	-290	5	-1.74	35524040	2164	2.89	16450	16500	16350	21650	11670	16660	16415.91	9.37	-1544	16993	16826	16613	16446	16233	16910	16530	253	4990	500	12320	10	1	47028210	7699	-14.98	0.81	12	0.00	-1093.00	20155.00	18490	20240819	-11.47	12940	20240703	26.51	18490	-11.47	20240819	12940	26.51	20240703	18490	-11.47	20240819	12940	26.51	20240703	0.32	N	005250	500	253 억	4405595	N	N	26	N	N
130	20241106	160158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16660	200	2	1.22	1245112450	74744	148.70	16400	16780	16400	21350	11530	16460	16658.36	9.33	1458	16840	16650	16540	16350	16240	16595	16295	253	4890	500	12180	10	1	47028210	7835	-15.24	0.83	12	0.16	-1093.00	20155.00	18490	20240819	-9.90	12940	20240703	28.75	18490	-9.90	20240819	12940	28.75	20240703	18490	-9.90	20240819	12940	28.75	20240703	0.32	N	005250	500	253 억	4389681	N	N	26	N	N
131	20241106	150202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16660	200	2	1.22	1183566420	71045	141.34	16400	16780	16400	21350	11530	16460	16659.39	9.33	1564	16840	16650	16540	16350	16240	16595	16295	253	4890	500	12180	10	1	47028210	7835	-15.24	0.83	12	0.15	-1093.00	20155.00	18490	20240819	-9.90	12940	20240703	28.75	18490	-9.90	20240819	12940	28.75	20240703	18490	-9.90	20240819	12940	28.75	20240703	0.32	N	005250	500	253 억	4389681	N	N	181	N	N
132	20241106	140202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16590	130	2	0.79	1075998030	64579	128.48	16400	16780	16400	21350	11530	16460	16661.73	9.33	2410	16840	16650	16540	16350	16240	16595	16295	253	4890	500	12180	10	1	47028210	7802	-15.18	0.82	12	0.14	-1093.00	20155.00	18490	20240819	-10.28	12940	20240703	28.21	18490	-10.28	20240819	12940	28.21	20240703	18490	-10.28	20240819	12940	28.21	20240703	0.32	N	005250	500	253 억	4389681	N	N	181	N	N
133	20241106	130201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16550	90	2	0.55	944830040	56651	112.70	16400	16780	16400	21350	11530	16460	16678.08	9.33	3820	16840	16650	16540	16350	16240	16595	16295	253	4890	500	12180	10	1	47028210	7783	-15.14	0.82	12	0.12	-1093.00	20155.00	18490	20240819	-10.49	12940	20240703	27.90	18490	-10.49	20240819	12940	27.90	20240703	18490	-10.49	20240819	12940	27.90	20240703	0.32	N	005250	500	253 억	4389681	N	N	181	N	N
134	20241106	120158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16720	260	2	1.58	722802220	43298	86.14	16400	16780	16400	21350	11530	16460	16693.66	9.33	7627	16840	16650	16540	16350	16240	16595	16295	253	4890	500	12180	10	1	47028210	7863	-15.30	0.83	12	0.09	-1093.00	20155.00	18490	20240819	-9.57	12940	20240703	29.21	18490	-9.57	20240819	12940	29.21	20240703	18490	-9.57	20240819	12940	29.21	20240703	0.32	N	005250	500	253 억	4389681	N	N	181	N	N
135	20241106	110159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16780	320	2	1.94	519398910	31148	61.97	16400	16780	16400	21350	11530	16460	16675.19	9.33	7859	16840	16650	16540	16350	16240	16595	16295	253	4890	500	12180	10	1	47028210	7891	-15.35	0.83	12	0.07	-1093.00	20155.00	18490	20240819	-9.25	12940	20240703	29.68	18490	-9.25	20240819	12940	29.68	20240703	18490	-9.25	20240819	12940	29.68	20240703	0.32	N	005250	500	253 억	4389681	N	N	181	N	N
136	20241106	100159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16680	220	2	1.34	219306750	13196	26.25	16400	16720	16400	21350	11530	16460	16619.18	9.33	4004	16840	16650	16540	16350	16240	16595	16295	253	4890	500	12180	10	1	47028210	7844	-15.26	0.83	12	0.03	-1093.00	20155.00	18490	20240819	-9.79	12940	20240703	28.90	18490	-9.79	20240819	12940	28.90	20240703	18490	-9.79	20240819	12940	28.90	20240703	0.32	N	005250	500	253 억	4389681	N	N	181	N	N
137	20241106	090159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16410	-50	5	-0.30	4544820	277	0.55	16400	16430	16400	21350	11530	16460	16407.29	9.33	-69	16840	16650	16540	16350	16240	16595	16295	253	4890	500	12180	10	1	47028210	7717	-15.01	0.81	12	0.00	-1093.00	20155.00	18490	20240819	-11.25	12940	20240703	26.82	18490	-11.25	20240819	12940	26.82	20240703	18490	-11.25	20240819	12940	26.82	20240703	0.32	N	005250	500	253 억	4389681	N	N	181	N	N
138	20241105	160156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16460	-190	5	-1.14	831268270	50244	105.46	16490	16730	16430	21600	11660	16650	16544.63	9.34	-5465	17030	16840	16460	16270	15890	16935	16365	253	4950	500	12320	10	1	47028210	7741	-15.06	0.82	12	0.11	-1093.00	20155.00	18490	20240819	-10.98	12940	20240703	27.20	18490	-10.98	20240819	12940	27.20	20240703	18490	-10.98	20240819	12940	27.20	20240703	0.31	N	005250	500	253 억	4390750	N	N	180	N	N
139	20241105	150159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16520	-130	5	-0.78	791162540	47811	100.35	16490	16730	16430	21600	11660	16650	16547.71	9.34	-4542	17030	16840	16460	16270	15890	16935	16365	253	4950	500	12320	10	1	47028210	7769	-15.11	0.82	12	0.10	-1093.00	20155.00	18490	20240819	-10.65	12940	20240703	27.67	18490	-10.65	20240819	12940	27.67	20240703	18490	-10.65	20240819	12940	27.67	20240703	0.31	N	005250	500	253 억	4390750	N	N	2	N	N
140	20241105	140156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16530	-120	5	-0.72	670034230	40475	84.96	16490	16730	16430	21600	11660	16650	16554.27	9.34	-1401	17030	16840	16460	16270	15890	16935	16365	253	4950	500	12320	10	1	47028210	7774	-15.12	0.82	12	0.09	-1093.00	20155.00	18490	20240819	-10.60	12940	20240703	27.74	18490	-10.60	20240819	12940	27.74	20240703	18490	-10.60	20240819	12940	27.74	20240703	0.31	N	005250	500	253 억	4390750	N	N	2	N	N
141	20241105	130157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16530	-120	5	-0.72	553975130	33452	70.22	16490	16730	16430	21600	11660	16650	16560.30	9.34	1448	17030	16840	16460	16270	15890	16935	16365	253	4950	500	12320	10	1	47028210	7774	-15.12	0.82	12	0.07	-1093.00	20155.00	18490	20240819	-10.60	12940	20240703	27.74	18490	-10.60	20240819	12940	27.74	20240703	18490	-10.60	20240819	12940	27.74	20240703	0.31	N	005250	500	253 억	4390750	N	N	2	N	N
142	20241105	120157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16580	-70	5	-0.42	501025850	30255	63.50	16490	16730	16430	21600	11660	16650	16560.10	9.34	2421	17030	16840	16460	16270	15890	16935	16365	253	4950	500	12320	10	1	47028210	7797	-15.17	0.82	12	0.06	-1093.00	20155.00	18490	20240819	-10.33	12940	20240703	28.13	18490	-10.33	20240819	12940	28.13	20240703	18490	-10.33	20240819	12940	28.13	20240703	0.31	N	005250	500	253 억	4390750	N	N	2	N	N
143	20241105	110154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16600	-50	5	-0.30	420567140	25397	53.31	16490	16730	16430	21600	11660	16650	16559.72	9.34	2720	17030	16840	16460	16270	15890	16935	16365	253	4950	500	12320	10	1	47028210	7807	-15.19	0.82	12	0.05	-1093.00	20155.00	18490	20240819	-10.22	12940	20240703	28.28	18490	-10.22	20240819	12940	28.28	20240703	18490	-10.22	20240819	12940	28.28	20240703	0.31	N	005250	500	253 억	4390750	N	N	2	N	N
144	20241105	100156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16450	-200	5	-1.20	276513370	16676	35.00	16490	16730	16430	21600	11660	16650	16581.52	9.34	588	17030	16840	16460	16270	15890	16935	16365	253	4950	500	12320	10	1	47028210	7736	-15.05	0.82	12	0.04	-1093.00	20155.00	18490	20240819	-11.03	12940	20240703	27.13	18490	-11.03	20240819	12940	27.13	20240703	18490	-11.03	20240819	12940	27.13	20240703	0.31	N	005250	500	253 억	4390750	N	N	2	N	N
145	20241105	090155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16490	-160	5	-0.96	15130510	918	1.93	16490	16490	16430	21600	11660	16650	16482.04	9.34	-572	17030	16840	16460	16270	15890	16935	16365	253	4950	500	12320	10	1	47028210	7755	-15.09	0.82	12	0.00	-1093.00	20155.00	18490	20240819	-10.82	12940	20240703	27.43	18490	-10.82	20240819	12940	27.43	20240703	18490	-10.82	20240819	12940	27.43	20240703	0.31	N	005250	500	253 억	4390750	N	N	2	N	N
146	20241104	160156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16650	430	2	2.65	779136170	47478	61.05	16220	16650	16080	21050	11360	16220	16410.17	9.32	6457	16553	16386	16213	16046	15873	16300	15960	253	4830	500	12000	10	1	47028210	7830	-15.23	0.83	12	0.10	-1093.00	20155.00	18490	20240819	-9.95	12940	20240703	28.67	18490	-9.95	20240819	12940	28.67	20240703	18490	-9.95	20240819	12940	28.67	20240703	0.32	N	005250	500	253 억	4383101	N	N	2	N	N
147	20241104	150158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16480	260	2	1.60	670491310	40916	52.61	16220	16490	16080	21050	11360	16220	16387.02	9.32	5436	16553	16386	16213	16046	15873	16300	15960	253	4830	500	12000	10	1	47028210	7750	-15.08	0.82	12	0.09	-1093.00	20155.00	18490	20240819	-10.87	12940	20240703	27.36	18490	-10.87	20240819	12940	27.36	20240703	18490	-10.87	20240819	12940	27.36	20240703	0.32	N	005250	500	253 억	4383101	N	N	8	N	N
148	20241104	140156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16400	180	2	1.11	492630300	30088	38.69	16220	16480	16080	21050	11360	16220	16372.98	9.32	3268	16553	16386	16213	16046	15873	16300	15960	253	4830	500	12000	10	1	47028210	7713	-15.00	0.81	12	0.06	-1093.00	20155.00	18490	20240819	-11.30	12940	20240703	26.74	18490	-11.30	20240819	12940	26.74	20240703	18490	-11.30	20240819	12940	26.74	20240703	0.32	N	005250	500	253 억	4383101	N	N	8	N	N
149	20241104	130142	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16360	140	2	0.86	403262000	24637	31.68	16220	16480	16080	21050	11360	16220	16368.15	9.32	1890	16553	16386	16213	16046	15873	16300	15960	253	4830	500	12000	10	1	47028210	7694	-14.97	0.81	12	0.05	-1093.00	20155.00	18490	20240819	-11.52	12940	20240703	26.43	18490	-11.52	20240819	12940	26.43	20240703	18490	-11.52	20240819	12940	26.43	20240703	0.32	N	005250	500	253 억	4383101	N	N	8	N	N
150	20241104	120154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16400	180	2	1.11	374722940	22894	29.44	16220	16480	16080	21050	11360	16220	16367.74	9.32	1641	16553	16386	16213	16046	15873	16300	15960	253	4830	500	12000	10	1	47028210	7713	-15.00	0.81	12	0.05	-1093.00	20155.00	18490	20240819	-11.30	12940	20240703	26.74	18490	-11.30	20240819	12940	26.74	20240703	18490	-11.30	20240819	12940	26.74	20240703	0.32	N	005250	500	253 억	4383101	N	N	8	N	N
151	20241104	110154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16340	120	2	0.74	351971600	21505	27.65	16220	16480	16080	21050	11360	16220	16366.97	9.32	1656	16553	16386	16213	16046	15873	16300	15960	253	4830	500	12000	10	1	47028210	7684	-14.95	0.81	12	0.05	-1093.00	20155.00	18490	20240819	-11.63	12940	20240703	26.28	18490	-11.63	20240819	12940	26.28	20240703	18490	-11.63	20240819	12940	26.28	20240703	0.32	N	005250	500	253 억	4383101	N	N	8	N	N
152	20241104	100154	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16410	190	2	1.17	194984970	11939	15.35	16220	16470	16080	21050	11360	16220	16331.77	9.32	2546	16553	16386	16213	16046	15873	16300	15960	253	4830	500	12000	10	1	47028210	7717	-15.01	0.81	12	0.03	-1093.00	20155.00	18490	20240819	-11.25	12940	20240703	26.82	18490	-11.25	20240819	12940	26.82	20240703	18490	-11.25	20240819	12940	26.82	20240703	0.32	N	005250	500	253 억	4383101	N	N	8	N	N
153	20241104	090153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16200	-20	5	-0.12	5992520	370	0.48	16220	16230	16080	21050	11360	16220	16196.00	9.32	-129	16553	16386	16213	16046	15873	16300	15960	253	4830	500	12000	10	1	47028210	7619	-14.82	0.80	12	0.00	-1093.00	20155.00	18490	20240819	-12.39	12940	20240703	25.19	18490	-12.39	20240819	12940	25.19	20240703	18490	-12.39	20240819	12940	25.19	20240703	0.32	N	005250	500	253 억	4383101	N	N	8	N	N
154	20241101	160150	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16220	-160	5	-0.98	1257407390	77610	109.18	16380	16380	16040	21250	11470	16380	16201.50	9.31	-1299	16946	16662	16096	15812	15246	16805	15955	253	4870	500	12120	10	1	47028210	7628	-14.84	0.80	12	0.17	-1093.00	20155.00	18490	20240819	-12.28	12940	20240703	25.35	18490	-12.28	20240819	12940	25.35	20240703	18490	-12.28	20240819	12940	25.35	20240703	0.32	N	005250	500	253 억	4378956	N	N	8	N	N
155	20241101	150155	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16200	-180	5	-1.10	1167452890	72061	101.38	16380	16380	16040	21250	11470	16380	16200.77	9.31	533	16946	16662	16096	15812	15246	16805	15955	253	4870	500	12120	10	1	47028210	7619	-14.82	0.80	12	0.15	-1093.00	20155.00	18490	20240819	-12.39	12940	20240703	25.19	18490	-12.39	20240819	12940	25.19	20240703	18490	-12.39	20240819	12940	25.19	20240703	0.32	N	005250	500	253 억	4378956	N	N	1176	N	N
156	20241101	140153	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16230	-150	5	-0.92	1047495480	64665	90.97	16380	16380	16040	21250	11470	16380	16198.66	9.31	1708	16946	16662	16096	15812	15246	16805	15955	253	4870	500	12120	10	1	47028210	7633	-14.85	0.81	12	0.14	-1093.00	20155.00	18490	20240819	-12.22	12940	20240703	25.43	18490	-12.22	20240819	12940	25.43	20240703	18490	-12.22	20240819	12940	25.43	20240703	0.32	N	005250	500	253 억	4378956	N	N	1176	N	N
157	20241101	130200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16260	-120	5	-0.73	851073510	52555	73.93	16380	16380	16040	21250	11470	16380	16193.78	9.31	2535	16946	16662	16096	15812	15246	16805	15955	253	4870	500	12120	10	1	47028210	7647	-14.88	0.81	12	0.11	-1093.00	20155.00	18490	20240819	-12.06	12940	20240703	25.66	18490	-12.06	20240819	12940	25.66	20240703	18490	-12.06	20240819	12940	25.66	20240703	0.32	N	005250	500	253 억	4378956	N	N	1176	N	N
158	20241101	120202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16210	-170	5	-1.04	758785610	46880	65.95	16380	16380	16040	21250	11470	16380	16185.49	9.31	3338	16946	16662	16096	15812	15246	16805	15955	253	4870	500	12120	10	1	47028210	7623	-14.83	0.80	12	0.10	-1093.00	20155.00	18490	20240819	-12.33	12940	20240703	25.27	18490	-12.33	20240819	12940	25.27	20240703	18490	-12.33	20240819	12940	25.27	20240703	0.32	N	005250	500	253 억	4378956	N	N	1176	N	N
159	20241101	110201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16100	-280	5	-1.71	577915380	35660	50.17	16380	16380	16070	21250	11470	16380	16206.02	9.31	2031	16946	16662	16096	15812	15246	16805	15955	253	4870	500	12120	10	1	47028210	7572	-14.73	0.80	12	0.08	-1093.00	20155.00	18490	20240819	-12.93	12940	20240703	24.42	18490	-12.93	20240819	12940	24.42	20240703	18490	-12.93	20240819	12940	24.42	20240703	0.32	N	005250	500	253 억	4378956	N	N	1176	N	N
160	20241101	100201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16250	-130	5	-0.79	376388020	23220	32.67	16380	16380	16070	21250	11470	16380	16209.28	9.31	-751	16946	16662	16096	15812	15246	16805	15955	253	4870	500	12120	10	1	47028210	7642	-14.87	0.81	12	0.05	-1093.00	20155.00	18490	20240819	-12.11	12940	20240703	25.58	18490	-12.11	20240819	12940	25.58	20240703	18490	-12.11	20240819	12940	25.58	20240703	0.32	N	005250	500	253 억	4378956	N	N	1176	N	N
161	20241101	090201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16200	-180	5	-1.10	26667590	1637	2.30	16380	16380	16190	21250	11470	16380	16287.71	9.31	-935	16946	16662	16096	15812	15246	16805	15955	253	4870	500	12120	10	1	47028210	7619	-14.82	0.80	12	0.00	-1093.00	20155.00	18490	20240819	-12.39	12940	20240703	25.19	18490	-12.39	20240819	12940	25.19	20240703	18490	-12.39	20240819	12940	25.19	20240703	0.32	N	005250	500	253 억	4378956	N	N	1176	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History