KissMeData/018260/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

77 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	160343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146700	-3100	5	-2.07	22456288300	152357	158.26	149400	149900	146100	194700	104900	149800	147392.74	18.93	-7840	-21366	153133	151466	149133	147466	145133	150300	146300	387	44900	500	116840	100	1	77377800	113513	16.37	1.31	12	0.20	8962.00	111913.00	174000	20231214	-15.69	133300	20241107	10.05	173000	-15.20	20240223	133300	10.05	20241107	174000	-15.69	20231214	133300	10.05	20241107	0.12	N	018260	500	386 억	14649078	N	N	449	N	N
3	20241129	150347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146500	-3300	5	-2.20	17318226000	117309	121.85	149400	149900	146100	194700	104900	149800	147629.13	18.93	-7840	-18656	153133	151466	149133	147466	145133	150300	146300	387	44900	500	116840	100	1	77377800	113358	16.35	1.31	12	0.15	8962.00	111913.00	174000	20231214	-15.80	133300	20241107	9.90	173000	-15.32	20240223	133300	9.90	20241107	174000	-15.80	20231214	133300	9.90	20241107	0.12	N	018260	500	386 억	14649078	N	N	52	N	N
4	20241129	140346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147600	-2200	5	-1.47	12998782300	87884	91.29	149400	149900	146400	194700	104900	149800	147908.41	18.93	-7840	-15855	153133	151466	149133	147466	145133	150300	146300	387	44900	500	116840	100	1	77377800	114210	16.47	1.32	12	0.11	8962.00	111913.00	174000	20231214	-15.17	133300	20241107	10.73	173000	-14.68	20240223	133300	10.73	20241107	174000	-15.17	20231214	133300	10.73	20241107	0.12	N	018260	500	386 억	14649078	N	N	52	N	N
5	20241129	130347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148600	-1200	5	-0.80	10041402700	67911	70.54	149400	149900	146400	194700	104900	149800	147861.21	18.93	-7840	-10388	153133	151466	149133	147466	145133	150300	146300	387	44900	500	116840	100	1	77377800	114983	16.58	1.33	12	0.09	8962.00	111913.00	174000	20231214	-14.60	133300	20241107	11.48	173000	-14.10	20240223	133300	11.48	20241107	174000	-14.60	20231214	133300	11.48	20241107	0.12	N	018260	500	386 억	14649078	N	N	52	N	N
6	20241129	120348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148700	-1100	5	-0.73	8852838200	59920	62.24	149400	149900	146400	194700	104900	149800	147744.30	18.93	-7840	-7621	153133	151466	149133	147466	145133	150300	146300	387	44900	500	116840	100	1	77377800	115061	16.59	1.33	12	0.08	8962.00	111913.00	174000	20231214	-14.54	133300	20241107	11.55	173000	-14.05	20240223	133300	11.55	20241107	174000	-14.54	20231214	133300	11.55	20241107	0.12	N	018260	500	386 억	14649078	N	N	52	N	N
7	20241129	110348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148800	-1000	5	-0.67	7549821300	51156	53.14	149400	149900	146400	194700	104900	149800	147584.28	18.93	-7840	-5204	153133	151466	149133	147466	145133	150300	146300	387	44900	500	116840	100	1	77377800	115138	16.60	1.33	12	0.07	8962.00	111913.00	174000	20231214	-14.48	133300	20241107	11.63	173000	-13.99	20240223	133300	11.63	20241107	174000	-14.48	20231214	133300	11.63	20241107	0.12	N	018260	500	386 억	14649078	N	N	52	N	N
8	20241129	100347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147700	-2100	5	-1.40	5401256000	36668	38.09	149400	149900	146400	194700	104900	149800	147301.63	18.93	-7840	-6125	153133	151466	149133	147466	145133	150300	146300	387	44900	500	116840	100	1	77377800	114287	16.48	1.32	12	0.05	8962.00	111913.00	174000	20231214	-15.11	133300	20241107	10.80	173000	-14.62	20240223	133300	10.80	20241107	174000	-15.11	20231214	133300	10.80	20241107	0.12	N	018260	500	386 억	14649078	N	N	52	N	N
9	20241129	090347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148400	-1400	5	-0.93	289268000	1938	2.01	149400	149900	148400	194700	104900	149800	149261.09	18.93	-7840	-273	153133	151466	149133	147466	145133	150300	146300	387	44900	500	116840	100	1	77377800	114829	16.56	1.33	12	0.00	8962.00	111913.00	174000	20231214	-14.71	133300	20241107	11.33	173000	-14.22	20240223	133300	11.33	20241107	174000	-14.71	20231214	133300	11.33	20241107	0.12	N	018260	500	386 억	14649078	N	N	52	N	N
10	20241128	160343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149800	200	2	0.13	14362108600	96250	65.69	149900	150800	146800	194400	104800	149600	149216.63	18.96	0	6741	154533	152066	150033	147566	145533	151050	146550	387	44800	500	116680	100	1	77377800	115912	16.72	1.34	12	0.12	8962.00	111913.00	174000	20231214	-13.91	133300	20241107	12.38	173000	-13.41	20240223	133300	12.38	20241107	174000	-13.91	20231214	133300	12.38	20241107	0.12	N	018260	500	386 억	14669238	N	N	52	N	N
11	20241128	150350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149400	-200	5	-0.13	12887363500	86397	58.96	149900	150800	146800	194400	104800	149600	149164.43	18.96	0	2907	154533	152066	150033	147566	145533	151050	146550	387	44800	500	116680	100	1	77377800	115602	16.67	1.33	12	0.11	8962.00	111913.00	174000	20231214	-14.14	133300	20241107	12.08	173000	-13.64	20240223	133300	12.08	20241107	174000	-14.14	20231214	133300	12.08	20241107	0.12	N	018260	500	386 억	14669238	N	N	1490	N	N
12	20241128	140351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149700	100	2	0.07	11141062100	74706	50.98	149900	150800	146800	194400	104800	149600	149132.04	18.96	0	1536	154533	152066	150033	147566	145533	151050	146550	387	44800	500	116680	100	1	77377800	115835	16.70	1.34	12	0.10	8962.00	111913.00	174000	20231214	-13.97	133300	20241107	12.30	173000	-13.47	20240223	133300	12.30	20241107	174000	-13.97	20231214	133300	12.30	20241107	0.12	N	018260	500	386 억	14669238	N	N	1490	N	N
13	20241128	130347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150000	400	2	0.27	9074358600	60937	41.59	149900	150200	146800	194400	104800	149600	148913.67	18.96	0	2532	154533	152066	150033	147566	145533	151050	146550	387	44800	500	116680	100	1	77377800	116067	16.74	1.34	12	0.08	8962.00	111913.00	174000	20231214	-13.79	133300	20241107	12.53	173000	-13.29	20240223	133300	12.53	20241107	174000	-13.79	20231214	133300	12.53	20241107	0.12	N	018260	500	386 억	14669238	N	N	1490	N	N
14	20241128	120350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149500	-100	5	-0.07	7604003000	51122	34.89	149900	150200	146800	194400	104800	149600	148742.13	18.96	0	2138	154533	152066	150033	147566	145533	151050	146550	387	44800	500	116680	100	1	77377800	115680	16.68	1.34	12	0.07	8962.00	111913.00	174000	20231214	-14.08	133300	20241107	12.15	173000	-13.58	20240223	133300	12.15	20241107	174000	-14.08	20231214	133300	12.15	20241107	0.12	N	018260	500	386 억	14669238	N	N	1490	N	N
15	20241128	110353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150200	600	2	0.40	6169290700	41530	28.34	149900	150200	146800	194400	104800	149600	148549.99	18.96	0	1886	154533	152066	150033	147566	145533	151050	146550	387	44800	500	116680	100	1	77377800	116221	16.76	1.34	12	0.05	8962.00	111913.00	174000	20231214	-13.68	133300	20241107	12.68	173000	-13.18	20240223	133300	12.68	20241107	174000	-13.68	20231214	133300	12.68	20241107	0.12	N	018260	500	386 억	14669238	N	N	1490	N	N
16	20241128	100350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149300	-300	5	-0.20	3909756500	26362	17.99	149900	149900	146800	194400	104800	149600	148309.87	18.96	0	216	154533	152066	150033	147566	145533	151050	146550	387	44800	500	116680	100	1	77377800	115525	16.66	1.33	12	0.03	8962.00	111913.00	174000	20231214	-14.20	133300	20241107	12.00	173000	-13.70	20240223	133300	12.00	20241107	174000	-14.20	20231214	133300	12.00	20241107	0.12	N	018260	500	386 억	14669238	N	N	1490	N	N
17	20241128	090348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149400	-200	5	-0.13	292139300	1958	1.34	149900	149900	148200	194400	104800	149600	149201.08	18.96	0	-481	154533	152066	150033	147566	145533	151050	146550	387	44800	500	116680	100	1	77377800	115602	16.67	1.33	12	0.00	8962.00	111913.00	174000	20231214	-14.14	133300	20241107	12.08	173000	-13.64	20240223	133300	12.08	20241107	174000	-14.14	20231214	133300	12.08	20241107	0.12	N	018260	500	386 억	14669238	N	N	1490	N	N
18	20241127	160340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149600	-1900	5	-1.25	21905776700	146459	92.14	150600	152500	148000	196900	106100	151500	149569.27	18.96	0	7022	156500	154000	150700	148200	144900	155250	149450	387	45400	500	118170	100	1	77377800	115757	16.69	1.34	12	0.19	8962.00	111913.00	174000	20231214	-14.02	133300	20241107	12.23	173000	-13.53	20240223	133300	12.23	20241107	174000	-14.02	20231214	133300	12.23	20241107	0.11	N	018260	500	386 억	14671294	N	N	1490	N	N
19	20241127	150345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149400	-2100	5	-1.39	20038840800	133975	84.28	150600	152500	148000	196900	106100	151500	149571.42	18.96	0	4656	156500	154000	150700	148200	144900	155250	149450	387	45400	500	118170	100	1	77377800	115602	16.67	1.33	12	0.17	8962.00	111913.00	174000	20231214	-14.14	133300	20241107	12.08	173000	-13.64	20240223	133300	12.08	20241107	174000	-14.14	20231214	133300	12.08	20241107	0.11	N	018260	500	386 억	14671294	N	N	301	N	N
20	20241127	140346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149300	-2200	5	-1.45	15653298800	104716	65.88	150600	152500	148000	196900	106100	151500	149483.26	18.96	0	7337	156500	154000	150700	148200	144900	155250	149450	387	45400	500	118170	100	1	77377800	115525	16.66	1.33	12	0.14	8962.00	111913.00	174000	20231214	-14.20	133300	20241107	12.00	173000	-13.70	20240223	133300	12.00	20241107	174000	-14.20	20231214	133300	12.00	20241107	0.11	N	018260	500	386 억	14671294	N	N	301	N	N
21	20241127	130342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148900	-2600	5	-1.72	12168254200	81416	51.22	150600	152500	148000	196900	106100	151500	149457.65	18.96	0	5680	156500	154000	150700	148200	144900	155250	149450	387	45400	500	118170	100	1	77377800	115216	16.61	1.33	12	0.11	8962.00	111913.00	174000	20231214	-14.43	133300	20241107	11.70	173000	-13.93	20240223	133300	11.70	20241107	174000	-14.43	20231214	133300	11.70	20241107	0.11	N	018260	500	386 억	14671294	N	N	301	N	N
22	20241127	120347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148100	-3400	5	-2.24	9894751700	66115	41.59	150600	152500	148000	196900	106100	151500	149659.57	18.96	0	2158	156500	154000	150700	148200	144900	155250	149450	387	45400	500	118170	100	1	77377800	114597	16.53	1.32	12	0.09	8962.00	111913.00	174000	20231214	-14.89	133300	20241107	11.10	173000	-14.39	20240223	133300	11.10	20241107	174000	-14.89	20231214	133300	11.10	20241107	0.11	N	018260	500	386 억	14671294	N	N	301	N	N
23	20241127	110346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148800	-2700	5	-1.78	7235943200	48216	30.33	150600	152500	148700	196900	106100	151500	150073.34	18.96	0	3304	156500	154000	150700	148200	144900	155250	149450	387	45400	500	118170	100	1	77377800	115138	16.60	1.33	12	0.06	8962.00	111913.00	174000	20231214	-14.48	133300	20241107	11.63	173000	-13.99	20240223	133300	11.63	20241107	174000	-14.48	20231214	133300	11.63	20241107	0.11	N	018260	500	386 억	14671294	N	N	301	N	N
24	20241127	100344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150900	-600	5	-0.40	4423027200	29405	18.50	150600	152500	149000	196900	106100	151500	150417.34	18.96	0	5954	156500	154000	150700	148200	144900	155250	149450	387	45400	500	118170	100	1	77377800	116763	16.84	1.35	12	0.04	8962.00	111913.00	174000	20231214	-13.28	133300	20241107	13.20	173000	-12.77	20240223	133300	13.20	20241107	174000	-13.28	20231214	133300	13.20	20241107	0.11	N	018260	500	386 억	14671294	N	N	301	N	N
25	20241127	090344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151700	200	2	0.13	683315900	4509	2.84	150600	152500	150600	196900	106100	151500	151544.94	18.96	0	2127	156500	154000	150700	148200	144900	155250	149450	387	45400	500	118170	100	1	77377800	117382	16.93	1.36	12	0.01	8962.00	111913.00	174000	20231214	-12.82	133300	20241107	13.80	173000	-12.31	20240223	133300	13.80	20241107	174000	-12.82	20231214	133300	13.80	20241107	0.11	N	018260	500	386 억	14671294	N	N	301	N	N
26	20241126	160345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151500	2700	2	1.81	23867319400	158767	72.18	147400	153200	147400	193400	104200	148800	150329.15	18.94	0	-2968	153533	151166	148533	146166	143533	152350	147350	387	44600	500	116060	100	1	77377800	117227	16.90	1.35	12	0.21	8962.00	111913.00	174000	20231214	-12.93	133300	20241107	13.65	173000	-12.43	20240223	133300	13.65	20241107	174000	-12.93	20231214	133300	13.65	20241107	0.10	N	018260	500	386 억	14658006	N	N	301	N	N
27	20241126	150343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152000	3200	2	2.15	21682253200	144362	65.63	147400	153200	147400	193400	104200	148800	150193.63	18.94	0	-2134	153533	151166	148533	146166	143533	152350	147350	387	44600	500	116060	100	1	77377800	117614	16.96	1.36	12	0.19	8962.00	111913.00	174000	20231214	-12.64	133300	20241107	14.03	173000	-12.14	20240223	133300	14.03	20241107	174000	-12.64	20231214	133300	14.03	20241107	0.10	N	018260	500	386 억	14658006	N	N	1831	N	N
28	20241126	140342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151300	2500	2	1.68	15312627900	102489	46.59	147400	151600	147400	193400	104200	148800	149407.53	18.94	0	843	153533	151166	148533	146166	143533	152350	147350	387	44600	500	116060	100	1	77377800	117073	16.88	1.35	12	0.13	8962.00	111913.00	174000	20231214	-13.05	133300	20241107	13.50	173000	-12.54	20240223	133300	13.50	20241107	174000	-13.05	20231214	133300	13.50	20241107	0.10	N	018260	500	386 억	14658006	N	N	1831	N	N
29	20241126	130342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150800	2000	2	1.34	11103107300	74623	33.93	147400	150900	147400	193400	104200	148800	148789.35	18.94	0	-3409	153533	151166	148533	146166	143533	152350	147350	387	44600	500	116060	100	1	77377800	116686	16.83	1.35	12	0.10	8962.00	111913.00	174000	20231214	-13.33	133300	20241107	13.13	173000	-12.83	20240223	133300	13.13	20241107	174000	-13.33	20231214	133300	13.13	20241107	0.10	N	018260	500	386 억	14658006	N	N	1831	N	N
30	20241126	120345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149400	600	2	0.40	7656437800	51666	23.49	147400	149500	147400	193400	104200	148800	148191.03	18.94	0	-4856	153533	151166	148533	146166	143533	152350	147350	387	44600	500	116060	100	1	77377800	115602	16.67	1.33	12	0.07	8962.00	111913.00	174000	20231214	-14.14	133300	20241107	12.08	173000	-13.64	20240223	133300	12.08	20241107	174000	-14.14	20231214	133300	12.08	20241107	0.10	N	018260	500	386 억	14658006	N	N	1831	N	N
31	20241126	110348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148500	-300	5	-0.20	5885755500	39784	18.09	147400	149200	147400	193400	104200	148800	147942.78	18.94	0	-4072	153533	151166	148533	146166	143533	152350	147350	387	44600	500	116060	100	1	77377800	114906	16.57	1.33	12	0.05	8962.00	111913.00	174000	20231214	-14.66	133300	20241107	11.40	173000	-14.16	20240223	133300	11.40	20241107	174000	-14.66	20231214	133300	11.40	20241107	0.10	N	018260	500	386 억	14658006	N	N	1831	N	N
32	20241126	100346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147600	-1200	5	-0.81	4174100000	28224	12.83	147400	149200	147400	193400	104200	148800	147891.87	18.94	0	-2803	153533	151166	148533	146166	143533	152350	147350	387	44600	500	116060	100	1	77377800	114210	16.47	1.32	12	0.04	8962.00	111913.00	174000	20231214	-15.17	133300	20241107	10.73	173000	-14.68	20240223	133300	10.73	20241107	174000	-15.17	20231214	133300	10.73	20241107	0.10	N	018260	500	386 억	14658006	N	N	1831	N	N
33	20241126	090343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148500	-300	5	-0.20	648709000	4395	2.00	147400	148700	147400	193400	104200	148800	147601.59	18.94	0	-1229	153533	151166	148533	146166	143533	152350	147350	387	44600	500	116060	100	1	77377800	114906	16.57	1.33	12	0.01	8962.00	111913.00	174000	20231214	-14.66	133300	20241107	11.40	173000	-14.16	20240223	133300	11.40	20241107	174000	-14.66	20231214	133300	11.40	20241107	0.10	N	018260	500	386 억	14658006	N	N	1831	N	N
34	20241125	160337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148800	1700	2	1.16	32747242700	219817	182.41	148500	150900	145900	191200	103000	147100	148975.10	18.99	0	-34119	151433	149266	147333	145166	143233	148300	144200	387	44100	500	114730	100	1	77377800	115138	16.60	1.33	12	0.28	8962.00	111913.00	174000	20231214	-14.48	133300	20241107	11.63	173000	-13.99	20240223	133300	11.63	20241107	174000	-14.48	20231214	133300	11.63	20241107	0.11	N	018260	500	386 억	14690265	N	N	1831	N	N
35	20241125	150342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149200	2100	2	1.43	19687147500	132065	109.59	148500	150900	145900	191200	103000	147100	149071.75	18.99	0	-15589	151433	149266	147333	145166	143233	148300	144200	387	44100	500	114730	100	1	77377800	115448	16.65	1.33	12	0.17	8962.00	111913.00	174000	20231214	-14.25	133300	20241107	11.93	173000	-13.76	20240223	133300	11.93	20241107	174000	-14.25	20231214	133300	11.93	20241107	0.11	N	018260	500	386 억	14690265	N	N	1410	N	N
36	20241125	140342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149200	2100	2	1.43	17788375700	119354	99.04	148500	150900	145900	191200	103000	147100	149038.90	18.99	0	-14961	151433	149266	147333	145166	143233	148300	144200	387	44100	500	114730	100	1	77377800	115448	16.65	1.33	12	0.15	8962.00	111913.00	174000	20231214	-14.25	133300	20241107	11.93	173000	-13.76	20240223	133300	11.93	20241107	174000	-14.25	20231214	133300	11.93	20241107	0.11	N	018260	500	386 억	14690265	N	N	1410	N	N
37	20241125	130340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150300	3200	2	2.18	15114934400	101501	84.23	148500	150900	145900	191200	103000	147100	148914.27	18.99	0	-13526	151433	149266	147333	145166	143233	148300	144200	387	44100	500	114730	100	1	77377800	116299	16.77	1.34	12	0.13	8962.00	111913.00	174000	20231214	-13.62	133300	20241107	12.75	173000	-13.12	20240223	133300	12.75	20241107	174000	-13.62	20231214	133300	12.75	20241107	0.11	N	018260	500	386 억	14690265	N	N	1410	N	N
38	20241125	120343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150600	3500	2	2.38	12639984400	85024	70.56	148500	150900	145900	191200	103000	147100	148663.85	18.99	0	-15663	151433	149266	147333	145166	143233	148300	144200	387	44100	500	114730	100	1	77377800	116531	16.80	1.35	12	0.11	8962.00	111913.00	174000	20231214	-13.45	133300	20241107	12.98	173000	-12.95	20240223	133300	12.98	20241107	174000	-13.45	20231214	133300	12.98	20241107	0.11	N	018260	500	386 억	14690265	N	N	1410	N	N
39	20241125	110342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148700	1600	2	1.09	8618531500	58240	48.33	148500	149600	145900	191200	103000	147100	147983.13	18.99	0	-13064	151433	149266	147333	145166	143233	148300	144200	387	44100	500	114730	100	1	77377800	115061	16.59	1.33	12	0.08	8962.00	111913.00	174000	20231214	-14.54	133300	20241107	11.55	173000	-14.05	20240223	133300	11.55	20241107	174000	-14.54	20231214	133300	11.55	20241107	0.11	N	018260	500	386 억	14690265	N	N	1410	N	N
40	20241125	100337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148300	1200	2	0.82	4768992500	32341	26.84	148500	149100	145900	191200	103000	147100	147459.73	18.99	0	-9036	151433	149266	147333	145166	143233	148300	144200	387	44100	500	114730	100	1	77377800	114751	16.55	1.33	12	0.04	8962.00	111913.00	174000	20231214	-14.77	133300	20241107	11.25	173000	-14.28	20240223	133300	11.25	20241107	174000	-14.77	20231214	133300	11.25	20241107	0.11	N	018260	500	386 억	14690265	N	N	1410	N	N
41	20241125	090338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148500	1400	2	0.95	433102300	2917	2.42	148500	149100	147300	191200	103000	147100	148478.56	18.99	0	328	151433	149266	147333	145166	143233	148300	144200	387	44100	500	114730	100	1	77377800	114906	16.57	1.33	12	0.00	8962.00	111913.00	174000	20231214	-14.66	133300	20241107	11.40	173000	-14.16	20240223	133300	11.40	20241107	174000	-14.66	20231214	133300	11.40	20241107	0.11	N	018260	500	386 억	14690265	N	N	1410	N	N
42	20241122	160324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147100	1100	2	0.75	17677477700	120349	119.86	147500	149500	145400	189800	102200	146000	146885.08	19.01	-5600	683	149600	147800	146900	145100	144200	147350	144650	387	43800	500	113880	100	1	77377800	113823	16.41	1.31	12	0.16	8962.00	111913.00	174000	20231214	-15.46	133300	20241107	10.35	173000	-14.97	20240223	133300	10.35	20241107	174000	-15.46	20231214	133300	10.35	20241107	0.11	N	018260	500	386 억	14705974	N	N	1410	N	N
43	20241122	150323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147200	1200	2	0.82	15486152700	105459	105.03	147500	149500	145400	189800	102200	146000	146845.25	19.01	-5600	-662	149600	147800	146900	145100	144200	147350	144650	387	43800	500	113880	100	1	77377800	113900	16.42	1.32	12	0.14	8962.00	111913.00	174000	20231214	-15.40	133300	20241107	10.43	173000	-14.91	20240223	133300	10.43	20241107	174000	-15.40	20231214	133300	10.43	20241107	0.11	N	018260	500	386 억	14705974	N	N	253	N	N
44	20241122	140327	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147200	1200	2	0.82	13538106800	92212	91.84	147500	149500	145400	189800	102200	146000	146815.02	19.01	-5600	-2650	149600	147800	146900	145100	144200	147350	144650	387	43800	500	113880	100	1	77377800	113900	16.42	1.32	12	0.12	8962.00	111913.00	174000	20231214	-15.40	133300	20241107	10.43	173000	-14.91	20240223	133300	10.43	20241107	174000	-15.40	20231214	133300	10.43	20241107	0.11	N	018260	500	386 억	14705974	N	N	253	N	N
45	20241122	130326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146900	900	2	0.62	11186590600	76197	75.89	147500	149500	145400	189800	102200	146000	146811.43	19.01	-5600	-5240	149600	147800	146900	145100	144200	147350	144650	387	43800	500	113880	100	1	77377800	113668	16.39	1.31	12	0.10	8962.00	111913.00	174000	20231214	-15.57	133300	20241107	10.20	173000	-15.09	20240223	133300	10.20	20241107	174000	-15.57	20231214	133300	10.20	20241107	0.11	N	018260	500	386 억	14705974	N	N	253	N	N
46	20241122	120326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146000	0	3	0.00	9808184800	66785	66.52	147500	149500	145400	189800	102200	146000	146862.09	19.01	-5600	-6346	149600	147800	146900	145100	144200	147350	144650	387	43800	500	113880	100	1	77377800	112972	16.29	1.30	12	0.09	8962.00	111913.00	174000	20231214	-16.09	133300	20241107	9.53	173000	-15.61	20240223	133300	9.53	20241107	174000	-16.09	20231214	133300	9.53	20241107	0.11	N	018260	500	386 억	14705974	N	N	253	N	N
47	20241122	110325	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147300	1300	2	0.89	8089296900	55060	54.84	147500	149500	145400	189800	102200	146000	146917.85	19.01	-5600	-4710	149600	147800	146900	145100	144200	147350	144650	387	43800	500	113880	100	1	77377800	113977	16.44	1.32	12	0.07	8962.00	111913.00	174000	20231214	-15.34	133300	20241107	10.50	173000	-14.86	20240223	133300	10.50	20241107	174000	-15.34	20231214	133300	10.50	20241107	0.11	N	018260	500	386 억	14705974	N	N	253	N	N
48	20241122	100330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146500	500	2	0.34	5104747500	34714	34.57	147500	149500	145400	189800	102200	146000	147051.55	19.01	-5600	-2417	149600	147800	146900	145100	144200	147350	144650	387	43800	500	113880	100	1	77377800	113358	16.35	1.31	12	0.04	8962.00	111913.00	174000	20231214	-15.80	133300	20241107	9.90	173000	-15.32	20240223	133300	9.90	20241107	174000	-15.80	20231214	133300	9.90	20241107	0.11	N	018260	500	386 억	14705974	N	N	253	N	N
49	20241122	090326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149500	3500	2	2.40	601235100	4058	4.04	147500	149500	147200	189800	102200	146000	148160.45	19.01	-5600	1177	149600	147800	146900	145100	144200	147350	144650	387	43800	500	113880	100	1	77377800	115680	16.68	1.34	12	0.01	8962.00	111913.00	174000	20231214	-14.08	133300	20241107	12.15	173000	-13.58	20240223	133300	12.15	20241107	174000	-14.08	20231214	133300	12.15	20241107	0.11	N	018260	500	386 억	14705974	N	N	253	N	N
50	20241121	160324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146000	-1500	5	-1.02	14571584900	99103	84.94	148200	148700	146000	191700	103300	147500	147035.13	19.03	0	-9875	151700	149600	147600	145500	143500	149550	145450	387	44200	500	115050	100	1	77377800	112972	16.29	1.30	12	0.13	8962.00	111913.00	174000	20231214	-16.09	133300	20241107	9.53	173000	-15.61	20240223	133300	9.53	20241107	174000	-16.09	20231214	133300	9.53	20241107	0.10	N	018260	500	386 억	14726928	N	N	253	N	N
51	20241121	150330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147000	-500	5	-0.34	12408312600	84306	72.26	148200	148700	146100	191700	103300	147500	147181.84	19.03	0	-5263	151700	149600	147600	145500	143500	149550	145450	387	44200	500	115050	100	1	77377800	113745	16.40	1.31	12	0.11	8962.00	111913.00	174000	20231214	-15.52	133300	20241107	10.28	173000	-15.03	20240223	133300	10.28	20241107	174000	-15.52	20231214	133300	10.28	20241107	0.10	N	018260	500	386 억	14726928	N	N	1976	N	N
52	20241121	140331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147000	-500	5	-0.34	10883997900	73934	63.37	148200	148700	146100	191700	103300	147500	147212.35	19.03	0	-4210	151700	149600	147600	145500	143500	149550	145450	387	44200	500	115050	100	1	77377800	113745	16.40	1.31	12	0.10	8962.00	111913.00	174000	20231214	-15.52	133300	20241107	10.28	173000	-15.03	20240223	133300	10.28	20241107	174000	-15.52	20231214	133300	10.28	20241107	0.10	N	018260	500	386 억	14726928	N	N	1976	N	N
53	20241121	130328	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147800	300	2	0.20	9288619100	63112	54.09	148200	148700	146100	191700	103300	147500	147176.75	19.03	0	-1682	151700	149600	147600	145500	143500	149550	145450	387	44200	500	115050	100	1	77377800	114364	16.49	1.32	12	0.08	8962.00	111913.00	174000	20231214	-15.06	133300	20241107	10.88	173000	-14.57	20240223	133300	10.88	20241107	174000	-15.06	20231214	133300	10.88	20241107	0.10	N	018260	500	386 억	14726928	N	N	1976	N	N
54	20241121	120328	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146300	-1200	5	-0.81	8086888100	54942	47.09	148200	148700	146100	191700	103300	147500	147189.55	19.03	0	-991	151700	149600	147600	145500	143500	149550	145450	387	44200	500	115050	100	1	77377800	113204	16.32	1.31	12	0.07	8962.00	111913.00	174000	20231214	-15.92	133300	20241107	9.75	173000	-15.43	20240223	133300	9.75	20241107	174000	-15.92	20231214	133300	9.75	20241107	0.10	N	018260	500	386 억	14726928	N	N	1976	N	N
55	20241121	110328	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147700	200	2	0.14	6536314700	44402	38.06	148200	148700	146100	191700	103300	147500	147207.66	19.03	0	1027	151700	149600	147600	145500	143500	149550	145450	387	44200	500	115050	100	1	77377800	114287	16.48	1.32	12	0.06	8962.00	111913.00	174000	20231214	-15.11	133300	20241107	10.80	173000	-14.62	20240223	133300	10.80	20241107	174000	-15.11	20231214	133300	10.80	20241107	0.10	N	018260	500	386 억	14726928	N	N	1976	N	N
56	20241121	100329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147000	-500	5	-0.34	4709262500	32006	27.43	148200	148700	146100	191700	103300	147500	147136.86	19.03	0	1015	151700	149600	147600	145500	143500	149550	145450	387	44200	500	115050	100	1	77377800	113745	16.40	1.31	12	0.04	8962.00	111913.00	174000	20231214	-15.52	133300	20241107	10.28	173000	-15.03	20240223	133300	10.28	20241107	174000	-15.52	20231214	133300	10.28	20241107	0.10	N	018260	500	386 억	14726928	N	N	1976	N	N
57	20241121	090327	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148300	800	2	0.54	486583700	3298	2.83	148200	148300	146400	191700	103300	147500	147539.02	19.03	0	-2321	151700	149600	147600	145500	143500	149550	145450	387	44200	500	115050	100	1	77377800	114751	16.55	1.33	12	0.00	8962.00	111913.00	174000	20231214	-14.77	133300	20241107	11.25	173000	-14.28	20240223	133300	11.25	20241107	174000	-14.77	20231214	133300	11.25	20241107	0.10	N	018260	500	386 억	14726928	N	N	1976	N	N
58	20241120	160326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147500	-800	5	-0.54	17194838800	116445	60.41	147500	149700	145600	192700	103900	148300	147664.92	19.04	0	-2582	155500	151900	149600	146000	143700	153700	147800	387	44400	500	115670	100	1	77377800	114132	16.46	1.32	12	0.15	8962.00	111913.00	174000	20231214	-15.23	133300	20241107	10.65	173000	-14.74	20240223	133300	10.65	20241107	174000	-15.23	20231214	133300	10.65	20241107	0.12	N	018260	500	386 억	14729639	N	N	1976	N	N
59	20241120	150331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147900	-400	5	-0.27	16069338400	108828	56.46	147500	149700	145600	192700	103900	148300	147658.12	19.04	0	-3224	155500	151900	149600	146000	143700	153700	147800	387	44400	500	115670	100	1	77377800	114442	16.50	1.32	12	0.14	8962.00	111913.00	174000	20231214	-15.00	133300	20241107	10.95	173000	-14.51	20240223	133300	10.95	20241107	174000	-15.00	20231214	133300	10.95	20241107	0.12	N	018260	500	386 억	14729639	N	N	882	N	N
60	20241120	140331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148200	-100	5	-0.07	13664446400	92587	48.03	147500	149700	145600	192700	103900	148300	147584.94	19.04	0	-6842	155500	151900	149600	146000	143700	153700	147800	387	44400	500	115670	100	1	77377800	114674	16.54	1.32	12	0.12	8962.00	111913.00	174000	20231214	-14.83	133300	20241107	11.18	173000	-14.34	20240223	133300	11.18	20241107	174000	-14.83	20231214	133300	11.18	20241107	0.12	N	018260	500	386 억	14729639	N	N	882	N	N
61	20241120	130332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148400	100	2	0.07	11677980500	79186	41.08	147500	149700	145600	192700	103900	148300	147475.32	19.04	0	-9058	155500	151900	149600	146000	143700	153700	147800	387	44400	500	115670	100	1	77377800	114829	16.56	1.33	12	0.10	8962.00	111913.00	174000	20231214	-14.71	133300	20241107	11.33	173000	-14.22	20240223	133300	11.33	20241107	174000	-14.71	20231214	133300	11.33	20241107	0.12	N	018260	500	386 억	14729639	N	N	882	N	N
62	20241120	120332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147500	-800	5	-0.54	10282447200	69749	36.19	147500	149700	145600	192700	103900	148300	147420.71	19.04	0	-12765	155500	151900	149600	146000	143700	153700	147800	387	44400	500	115670	100	1	77377800	114132	16.46	1.32	12	0.09	8962.00	111913.00	174000	20231214	-15.23	133300	20241107	10.65	173000	-14.74	20240223	133300	10.65	20241107	174000	-15.23	20231214	133300	10.65	20241107	0.12	N	018260	500	386 억	14729639	N	N	882	N	N
63	20241120	110330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146800	-1500	5	-1.01	7108684600	48300	25.06	147500	149700	145600	192700	103900	148300	147177.73	19.04	0	-11767	155500	151900	149600	146000	143700	153700	147800	387	44400	500	115670	100	1	77377800	113591	16.38	1.31	12	0.06	8962.00	111913.00	174000	20231214	-15.63	133300	20241107	10.13	173000	-15.14	20240223	133300	10.13	20241107	174000	-15.63	20231214	133300	10.13	20241107	0.12	N	018260	500	386 억	14729639	N	N	882	N	N
64	20241120	100330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147100	-1200	5	-0.81	4187697600	28339	14.70	147500	149700	146400	192700	103900	148300	147771.54	19.04	0	-7945	155500	151900	149600	146000	143700	153700	147800	387	44400	500	115670	100	1	77377800	113823	16.41	1.31	12	0.04	8962.00	111913.00	174000	20231214	-15.46	133300	20241107	10.35	173000	-14.97	20240223	133300	10.35	20241107	174000	-15.46	20231214	133300	10.35	20241107	0.12	N	018260	500	386 억	14729639	N	N	882	N	N
65	20241120	090330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149400	1100	2	0.74	594172900	4019	2.09	147500	149700	147300	192700	103900	148300	147840.98	19.04	0	-2268	155500	151900	149600	146000	143700	153700	147800	387	44400	500	115670	100	1	77377800	115602	16.67	1.33	12	0.01	8962.00	111913.00	174000	20231214	-14.14	133300	20241107	12.08	173000	-13.64	20240223	133300	12.08	20241107	174000	-14.14	20231214	133300	12.08	20241107	0.12	N	018260	500	386 억	14729639	N	N	882	N	N
66	20241119	160316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148300	0	3	0.00	29009291400	192589	36.11	147600	153200	147300	192700	103900	148300	150628.42	19.09	0	-36556	161433	154866	147433	140866	133433	158150	144150	387	44400	500	115670	100	1	77377800	114751	16.55	1.33	12	0.25	8962.00	111913.00	174000	20231214	-14.77	133300	20241107	11.25	173000	-14.28	20240223	133300	11.25	20241107	174000	-14.77	20231214	133300	11.25	20241107	0.12	N	018260	500	386 억	14767616	N	N	882	N	N
67	20241119	150320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149200	900	2	0.61	26847302700	178045	33.38	147600	153200	147300	192700	103900	148300	150789.42	19.09	0	-34977	161433	154866	147433	140866	133433	158150	144150	387	44400	500	115670	100	1	77377800	115448	16.65	1.33	12	0.23	8962.00	111913.00	174000	20231214	-14.25	133300	20241107	11.93	173000	-13.76	20240223	133300	11.93	20241107	174000	-14.25	20231214	133300	11.93	20241107	0.12	N	018260	500	386 억	14767616	N	N	604	N	N
68	20241119	140317	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150600	2300	2	1.55	21659539800	143254	26.86	147600	153200	147300	192700	103900	148300	151196.75	19.09	0	-31210	161433	154866	147433	140866	133433	158150	144150	387	44400	500	115670	100	1	77377800	116531	16.80	1.35	12	0.19	8962.00	111913.00	174000	20231214	-13.45	133300	20241107	12.98	173000	-12.95	20240223	133300	12.98	20241107	174000	-13.45	20231214	133300	12.98	20241107	0.12	N	018260	500	386 억	14767616	N	N	604	N	N
69	20241119	130320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150800	2500	2	1.69	19111952500	126380	23.69	147600	153200	147300	192700	103900	148300	151226.08	19.09	0	-25899	161433	154866	147433	140866	133433	158150	144150	387	44400	500	115670	100	1	77377800	116686	16.83	1.35	12	0.16	8962.00	111913.00	174000	20231214	-13.33	133300	20241107	13.13	173000	-12.83	20240223	133300	13.13	20241107	174000	-13.33	20231214	133300	13.13	20241107	0.12	N	018260	500	386 억	14767616	N	N	604	N	N
70	20241119	120316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150500	2200	2	1.48	16856356300	111433	20.89	147600	153200	147300	192700	103900	148300	151268.98	19.09	0	-20738	161433	154866	147433	140866	133433	158150	144150	387	44400	500	115670	100	1	77377800	116454	16.79	1.34	12	0.14	8962.00	111913.00	174000	20231214	-13.51	133300	20241107	12.90	173000	-13.01	20240223	133300	12.90	20241107	174000	-13.51	20231214	133300	12.90	20241107	0.12	N	018260	500	386 억	14767616	N	N	604	N	N
71	20241119	110320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150800	2500	2	1.69	14337034500	94736	17.76	147600	153200	147300	192700	103900	148300	151336.71	19.09	0	-17730	161433	154866	147433	140866	133433	158150	144150	387	44400	500	115670	100	1	77377800	116686	16.83	1.35	12	0.12	8962.00	111913.00	174000	20231214	-13.33	133300	20241107	13.13	173000	-12.83	20240223	133300	13.13	20241107	174000	-13.33	20231214	133300	13.13	20241107	0.12	N	018260	500	386 억	14767616	N	N	604	N	N
72	20241119	100327	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152400	4100	2	2.76	10864696700	71830	13.47	147600	153200	147300	192700	103900	148300	151255.70	19.09	0	-12010	161433	154866	147433	140866	133433	158150	144150	387	44400	500	115670	100	1	77377800	117924	17.01	1.36	12	0.09	8962.00	111913.00	174000	20231214	-12.41	133300	20241107	14.33	173000	-11.91	20240223	133300	14.33	20241107	174000	-12.41	20231214	133300	14.33	20241107	0.12	N	018260	500	386 억	14767616	N	N	604	N	N
73	20241119	090326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148300	0	3	0.00	441542200	2979	0.56	147600	148900	147600	192700	103900	148300	148218.26	19.09	0	-1454	161433	154866	147433	140866	133433	158150	144150	387	44400	500	115670	100	1	77377800	114751	16.55	1.33	12	0.00	8962.00	111913.00	174000	20231214	-14.77	133300	20241107	11.25	173000	-14.28	20240223	133300	11.25	20241107	174000	-14.77	20231214	133300	11.25	20241107	0.12	N	018260	500	386 억	14767616	N	N	604	N	N
74	20241118	160317	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148300	8700	2	6.23	80010795200	533063	258.12	142300	154000	140000	181400	97800	139600	150097.00	19.03	0	58776	146333	142966	140133	136766	133933	141550	135350	387	41800	500	108880	100	1	77377800	114751	16.55	1.33	12	0.69	8962.00	111913.00	174000	20231214	-14.77	133300	20241107	11.25	173000	-14.28	20240223	133300	11.25	20241107	174000	-14.77	20231214	133300	11.25	20241107	0.13	N	018260	500	386 억	14721650	N	N	603	N	N
75	20241118	150319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149100	9500	2	6.81	75769893900	504490	244.29	142300	154000	140000	181400	97800	139600	150191.16	19.03	0	52824	146333	142966	140133	136766	133933	141550	135350	387	41800	500	108880	100	1	77377800	115370	16.64	1.33	12	0.65	8962.00	111913.00	174000	20231214	-14.31	133300	20241107	11.85	173000	-13.82	20240223	133300	11.85	20241107	174000	-14.31	20231214	133300	11.85	20241107	0.13	N	018260	500	386 억	14721650	N	N	3068	N	N
76	20241118	140319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150400	10800	2	7.74	69976216400	465693	225.50	142300	154000	140000	181400	97800	139600	150262.64	19.03	0	48883	146333	142966	140133	136766	133933	141550	135350	387	41800	500	108880	100	1	77377800	116376	16.78	1.34	12	0.60	8962.00	111913.00	174000	20231214	-13.56	133300	20241107	12.83	173000	-13.06	20240223	133300	12.83	20241107	174000	-13.56	20231214	133300	12.83	20241107	0.13	N	018260	500	386 억	14721650	N	N	3068	N	N
77	20241118	130318	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151700	12100	2	8.67	63857216700	425217	205.90	142300	154000	140000	181400	97800	139600	150175.70	19.03	0	50435	146333	142966	140133	136766	133933	141550	135350	387	41800	500	108880	100	1	77377800	117382	16.93	1.36	12	0.55	8962.00	111913.00	174000	20231214	-12.82	133300	20241107	13.80	173000	-12.31	20240223	133300	13.80	20241107	174000	-12.82	20231214	133300	13.80	20241107	0.13	N	018260	500	386 억	14721650	N	N	3068	N	N
78	20241118	120319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153300	13700	2	9.81	59147669100	394288	190.92	142300	154000	140000	181400	97800	139600	150011.44	19.03	0	51801	146333	142966	140133	136766	133933	141550	135350	387	41800	500	108880	100	1	77377800	118620	17.11	1.37	12	0.51	8962.00	111913.00	174000	20231214	-11.90	133300	20241107	15.00	173000	-11.39	20240223	133300	15.00	20241107	174000	-11.90	20231214	133300	15.00	20241107	0.13	N	018260	500	386 억	14721650	N	N	3068	N	N
79	20241118	110319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152800	13200	2	9.46	51230616800	342646	165.92	142300	153500	140000	181400	97800	139600	149514.82	19.03	0	48363	146333	142966	140133	136766	133933	141550	135350	387	41800	500	108880	100	1	77377800	118233	17.05	1.37	12	0.44	8962.00	111913.00	174000	20231214	-12.18	133300	20241107	14.63	173000	-11.68	20240223	133300	14.63	20241107	174000	-12.18	20231214	133300	14.63	20241107	0.13	N	018260	500	386 억	14721650	N	N	3068	N	N
80	20241118	100320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151300	11700	2	8.38	41835686600	281044	136.09	142300	153500	140000	181400	97800	139600	148858.27	19.03	0	44165	146333	142966	140133	136766	133933	141550	135350	387	41800	500	108880	100	1	77377800	117073	16.88	1.35	12	0.36	8962.00	111913.00	174000	20231214	-13.05	133300	20241107	13.50	173000	-12.54	20240223	133300	13.50	20241107	174000	-13.05	20231214	133300	13.50	20241107	0.13	N	018260	500	386 억	14721650	N	N	3068	N	N
81	20241118	090316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147000	7400	2	5.30	6554908400	44993	21.79	142300	147100	140000	181400	97800	139600	145687.83	19.03	0	1627	146333	142966	140133	136766	133933	141550	135350	387	41800	500	108880	100	1	77377800	113745	16.40	1.31	12	0.06	8962.00	111913.00	174000	20231214	-15.52	133300	20241107	10.28	173000	-15.03	20240223	133300	10.28	20241107	174000	-15.52	20231214	133300	10.28	20241107	0.13	N	018260	500	386 억	14721650	N	N	3068	N	N
82	20241115	160325	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	139600	200	2	0.14	29114267900	206278	85.13	140600	143500	137300	181200	97600	139400	141140.94	19.10	0	-57380	143733	141566	138833	136666	133933	142650	137750	387	41800	500	108730	100	1	77377800	108019	15.58	1.25	12	0.27	8962.00	111913.00	174000	20231214	-19.77	133300	20241107	4.73	173000	-19.31	20240223	133300	4.73	20241107	174000	-19.77	20231214	133300	4.73	20241107	0.13	N	018260	500	386 억	14779672	N	N	3068	N	N
83	20241115	150332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	141800	2400	2	1.72	24207047300	171312	70.70	140600	143500	137300	181200	97600	139400	141303.86	19.10	0	-52983	143733	141566	138833	136666	133933	142650	137750	387	41800	500	108730	100	1	77377800	109722	15.82	1.27	12	0.22	8962.00	111913.00	174000	20231214	-18.51	133300	20241107	6.38	173000	-18.03	20240223	133300	6.38	20241107	174000	-18.51	20231214	133300	6.38	20241107	0.13	N	018260	500	386 억	14779672	N	N	265	N	N
84	20241115	140330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	143200	3800	2	2.73	17799554200	126341	52.14	140600	143300	137300	181200	97600	139400	140885.02	19.10	0	-32201	143733	141566	138833	136666	133933	142650	137750	387	41800	500	108730	100	1	77377800	110805	15.98	1.28	12	0.16	8962.00	111913.00	174000	20231214	-17.70	133300	20241107	7.43	173000	-17.23	20240223	133300	7.43	20241107	174000	-17.70	20231214	133300	7.43	20241107	0.13	N	018260	500	386 억	14779672	N	N	265	N	N
85	20241115	130330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	141000	1600	2	1.15	12762684300	90971	37.54	140600	142400	137300	181200	97600	139400	140293.99	19.10	0	-26168	143733	141566	138833	136666	133933	142650	137750	387	41800	500	108730	100	1	77377800	109103	15.73	1.26	12	0.12	8962.00	111913.00	174000	20231214	-18.97	133300	20241107	5.78	173000	-18.50	20240223	133300	5.78	20241107	174000	-18.97	20231214	133300	5.78	20241107	0.13	N	018260	500	386 억	14779672	N	N	265	N	N
86	20241115	120330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	140900	1500	2	1.08	10974859600	78302	32.31	140600	142400	137300	181200	97600	139400	140160.65	19.10	0	-19529	143733	141566	138833	136666	133933	142650	137750	387	41800	500	108730	100	1	77377800	109025	15.72	1.26	12	0.10	8962.00	111913.00	174000	20231214	-19.02	133300	20241107	5.70	173000	-18.55	20240223	133300	5.70	20241107	174000	-19.02	20231214	133300	5.70	20241107	0.13	N	018260	500	386 억	14779672	N	N	265	N	N
87	20241115	110325	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	140500	1100	2	0.79	9220229000	65822	27.16	140600	142400	137300	181200	97600	139400	140078.23	19.10	0	-13730	143733	141566	138833	136666	133933	142650	137750	387	41800	500	108730	100	1	77377800	108716	15.68	1.26	12	0.09	8962.00	111913.00	174000	20231214	-19.25	133300	20241107	5.40	173000	-18.79	20240223	133300	5.40	20241107	174000	-19.25	20231214	133300	5.40	20241107	0.13	N	018260	500	386 억	14779672	N	N	265	N	N
88	20241115	100325	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	138400	-1000	5	-0.72	5785849800	41226	17.01	140600	142400	138000	181200	97600	139400	140344.68	19.10	0	-8016	143733	141566	138833	136666	133933	142650	137750	387	41800	500	108730	100	1	77377800	107091	15.44	1.24	12	0.05	8962.00	111913.00	174000	20231214	-20.46	133300	20241107	3.83	173000	-20.00	20240223	133300	3.83	20241107	174000	-20.46	20231214	133300	3.83	20241107	0.13	N	018260	500	386 억	14779672	N	N	265	N	N
89	20241115	090345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	141000	1600	2	1.15	669008700	4753	1.96	140600	141600	140100	181200	97600	139400	140755.04	19.10	0	2218	143733	141566	138833	136666	133933	142650	137750	387	41800	500	108730	100	1	77377800	109103	15.73	1.26	12	0.01	8962.00	111913.00	174000	20231214	-18.97	133300	20241107	5.78	173000	-18.50	20240223	133300	5.78	20241107	174000	-18.97	20231214	133300	5.78	20241107	0.13	N	018260	500	386 억	14779672	N	N	265	N	N
90	20241114	160322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	140400	4400	2	3.24	26226143800	188895	178.60	137000	141000	136100	176800	95200	136000	138839.80	19.11	0	11351	140400	138200	135900	133700	131400	137050	132550	387	40800	500	106080	100	1	77377800	108638	15.67	1.25	12	0.24	8962.00	111913.00	174000	20231214	-19.31	133300	20241107	5.33	173000	-18.84	20240223	133300	5.33	20241107	174000	-19.31	20231214	133300	5.33	20241107	0.13	N	018260	500	386 억	14786682	N	N	242	N	N
91	20241114	150323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	139800	3800	2	2.79	21514058700	155297	146.83	137000	140900	136100	176800	95200	136000	138534.93	19.11	0	10822	140400	138200	135900	133700	131400	137050	132550	387	40800	500	106080	100	1	77377800	108174	15.60	1.25	12	0.20	8962.00	111913.00	174000	20231214	-19.66	133300	20241107	4.88	173000	-19.19	20240223	133300	4.88	20241107	174000	-19.66	20231214	133300	4.88	20241107	0.13	N	018260	500	386 억	14786682	N	N	242	N	N
92	20241114	140320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	139900	3900	2	2.87	15053880900	109185	103.23	137000	140100	136100	176800	95200	136000	137874.99	19.11	0	8171	140400	138200	135900	133700	131400	137050	132550	387	40800	500	106080	100	1	77377800	108252	15.61	1.25	12	0.14	8962.00	111913.00	174000	20231214	-19.60	133300	20241107	4.95	173000	-19.13	20240223	133300	4.95	20241107	174000	-19.60	20231214	133300	4.95	20241107	0.13	N	018260	500	386 억	14786682	N	N	242	N	N
93	20241114	130321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137900	1900	2	1.40	10846767500	78815	74.52	137000	139000	136100	176800	95200	136000	137623.14	19.11	0	3452	140400	138200	135900	133700	131400	137050	132550	387	40800	500	106080	100	1	77377800	106704	15.39	1.23	12	0.10	8962.00	111913.00	174000	20231214	-20.75	133300	20241107	3.45	173000	-20.29	20240223	133300	3.45	20241107	174000	-20.75	20231214	133300	3.45	20241107	0.13	N	018260	500	386 억	14786682	N	N	242	N	N
94	20241114	120320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137600	1600	2	1.18	8388610300	60999	57.67	137000	139000	136100	176800	95200	136000	137520.46	19.11	0	2116	140400	138200	135900	133700	131400	137050	132550	387	40800	500	106080	100	1	77377800	106472	15.35	1.23	12	0.08	8962.00	111913.00	174000	20231214	-20.92	133300	20241107	3.23	173000	-20.46	20240223	133300	3.23	20241107	174000	-20.92	20231214	133300	3.23	20241107	0.13	N	018260	500	386 억	14786682	N	N	242	N	N
95	20241114	110323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137000	1000	2	0.74	5931757600	43102	40.75	137000	139000	136100	176800	95200	136000	137621.40	19.11	0	2762	140400	138200	135900	133700	131400	137050	132550	387	40800	500	106080	100	1	77377800	106008	15.29	1.22	12	0.06	8962.00	111913.00	174000	20231214	-21.26	133300	20241107	2.78	173000	-20.81	20240223	133300	2.78	20241107	174000	-21.26	20231214	133300	2.78	20241107	0.13	N	018260	500	386 억	14786682	N	N	242	N	N
96	20241114	100333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136200	200	2	0.15	516543200	3773	3.57	137000	138000	136100	176800	95200	136000	136905.17	19.11	0	1806	140400	138200	135900	133700	131400	137050	132550	387	40800	500	106080	100	1	77377800	105389	15.20	1.22	12	0.00	8962.00	111913.00	174000	20231214	-21.72	133300	20241107	2.18	173000	-21.27	20240223	133300	2.18	20241107	174000	-21.72	20231214	133300	2.18	20241107	0.13	N	018260	500	386 억	14786682	N	N	242	N	N
97	20241114	090318	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136000	0	3	0.00	0	0	0.00	0	0	0	176800	95200	136000	0.00	19.11	0	0	140400	138200	135900	133700	131400	137050	132550	387	40800	500	106080	100	1	77377800	105234	15.18	1.22	12	0.00	8962.00	111913.00	174000	20231214	-21.84	133300	20241107	2.03	173000	-21.39	20240223	133300	2.03	20241107	174000	-21.84	20231214	133300	2.03	20241107	0.13	N	018260	500	386 억	14786682	N	N	242	N	N
98	20241112	160313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137300	3000	2	2.23	22042024700	160610	239.29	133400	139000	133400	174500	94100	134300	137239.36	19.05	0	22107	137366	135832	134566	133032	131766	136600	133800	387	40200	500	104750	100	1	77377800	106240	15.32	1.23	12	0.21	8962.00	111913.00	174000	20231214	-21.09	131200	20231106	4.65	173000	-20.64	20240223	133300	3.00	20241107	174000	-21.09	20231214	133300	3.00	20241107	0.14	N	018260	500	386 억	14738094	N	N	910	N	N
99	20241112	150315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137000	2700	2	2.01	18345522600	133681	199.17	133400	139000	133400	174500	94100	134300	137233.63	19.05	0	17707	137366	135832	134566	133032	131766	136600	133800	387	40200	500	104750	100	1	77377800	106008	15.29	1.22	12	0.17	8962.00	111913.00	174000	20231214	-21.26	131200	20231106	4.42	173000	-20.81	20240223	133300	2.78	20241107	174000	-21.26	20231214	133300	2.78	20241107	0.14	N	018260	500	386 억	14738094	N	N	488	N	N
100	20241112	140318	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137400	3100	2	2.31	15286740500	111365	165.92	133400	139000	133400	174500	94100	134300	137267.06	19.05	0	15985	137366	135832	134566	133032	131766	136600	133800	387	40200	500	104750	100	1	77377800	106317	15.33	1.23	12	0.14	8962.00	111913.00	174000	20231214	-21.03	131200	20231106	4.73	173000	-20.58	20240223	133300	3.08	20241107	174000	-21.03	20231214	133300	3.08	20241107	0.14	N	018260	500	386 억	14738094	N	N	488	N	N
101	20241112	130315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137600	3300	2	2.46	12760022000	92966	138.51	133400	139000	133400	174500	94100	134300	137254.78	19.05	0	15197	137366	135832	134566	133032	131766	136600	133800	387	40200	500	104750	100	1	77377800	106472	15.35	1.23	12	0.12	8962.00	111913.00	174000	20231214	-20.92	131200	20231106	4.88	173000	-20.46	20240223	133300	3.23	20241107	174000	-20.92	20231214	133300	3.23	20241107	0.14	N	018260	500	386 억	14738094	N	N	488	N	N
102	20241112	120316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137800	3500	2	2.61	10940770500	79751	118.82	133400	139000	133400	174500	94100	134300	137186.70	19.05	0	16544	137366	135832	134566	133032	131766	136600	133800	387	40200	500	104750	100	1	77377800	106627	15.38	1.23	12	0.10	8962.00	111913.00	174000	20231214	-20.80	131200	20231106	5.03	173000	-20.35	20240223	133300	3.38	20241107	174000	-20.80	20231214	133300	3.38	20241107	0.14	N	018260	500	386 억	14738094	N	N	488	N	N
103	20241112	110315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137600	3300	2	2.46	7590249100	55534	82.74	133400	138400	133400	174500	94100	134300	136677.60	19.05	0	10924	137366	135832	134566	133032	131766	136600	133800	387	40200	500	104750	100	1	77377800	106472	15.35	1.23	12	0.07	8962.00	111913.00	174000	20231214	-20.92	131200	20231106	4.88	173000	-20.46	20240223	133300	3.23	20241107	174000	-20.92	20231214	133300	3.23	20241107	0.14	N	018260	500	386 억	14738094	N	N	488	N	N
104	20241112	100315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135900	1600	2	1.19	5130211500	37545	55.94	133400	138400	133400	174500	94100	134300	136641.79	19.05	0	8414	137366	135832	134566	133032	131766	136600	133800	387	40200	500	104750	100	1	77377800	105156	15.16	1.21	12	0.05	8962.00	111913.00	174000	20231214	-21.90	131200	20231106	3.58	173000	-21.45	20240223	133300	1.95	20241107	174000	-21.90	20231214	133300	1.95	20241107	0.14	N	018260	500	386 억	14738094	N	N	488	N	N
105	20241112	090314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	134600	300	2	0.22	264568000	1977	2.95	133400	135900	133400	174500	94100	134300	133822.48	19.05	0	-606	137366	135832	134566	133032	131766	136600	133800	387	40200	500	104750	100	1	77377800	104151	15.02	1.20	12	0.00	8962.00	111913.00	174000	20231214	-22.64	131200	20231106	2.59	173000	-22.20	20240223	133300	0.98	20241107	174000	-22.64	20231214	133300	0.98	20241107	0.14	N	018260	500	386 억	14738094	N	N	488	N	N
106	20241111	160312	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	134300	-1400	5	-1.03	8994637300	66956	65.64	134200	136100	133300	176400	95000	135700	134336.75	19.04	0	6068	139833	137766	136233	134166	132633	137000	133400	387	40700	500	105840	100	1	77377800	103918	14.99	1.20	12	0.09	8962.00	111913.00	174000	20231214	-22.82	131200	20231106	2.36	173000	-22.37	20240223	133300	0.75	20241111	174000	-22.82	20231214	133300	0.75	20241111	0.14	N	018260	500	386 억	14729024	N	N	488	N	N
107	20241111	150323	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	135100	-600	5	-0.44	7869198400	58590	57.44	134200	136100	133300	176400	95000	135700	134309.58	19.04	0	4754	139833	137766	136233	134166	132633	137000	133400	387	40700	500	105840	100	1	77377800	104537	15.07	1.21	12	0.08	8962.00	111913.00	174000	20231214	-22.36	131200	20231106	2.97	173000	-21.91	20240223	133300	1.35	20241111	174000	-22.36	20231214	133300	1.35	20241111	0.14	N	018260	500	386 억	14729024	N	N	71	N	N
108	20241111	140315	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	134900	-800	5	-0.59	6580318000	49039	48.07	134200	136100	133300	176400	95000	135700	134185.40	19.04	0	5291	139833	137766	136233	134166	132633	137000	133400	387	40700	500	105840	100	1	77377800	104383	15.05	1.21	12	0.06	8962.00	111913.00	174000	20231214	-22.47	131200	20231106	2.82	173000	-22.02	20240223	133300	1.20	20241111	174000	-22.47	20231214	133300	1.20	20241111	0.14	N	018260	500	386 억	14729024	N	N	71	N	N
109	20241111	130314	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	134100	-1600	5	-1.18	5597555700	41729	40.91	134200	136100	133300	176400	95000	135700	134140.66	19.04	0	2850	139833	137766	136233	134166	132633	137000	133400	387	40700	500	105840	100	1	77377800	103764	14.96	1.20	12	0.05	8962.00	111913.00	174000	20231214	-22.93	131200	20231106	2.21	173000	-22.49	20240223	133300	0.60	20241111	174000	-22.93	20231214	133300	0.60	20241111	0.14	N	018260	500	386 억	14729024	N	N	71	N	N
110	20241111	120313	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	133600	-2100	5	-1.55	4926979300	36717	35.99	134200	136100	133300	176400	95000	135700	134187.96	19.04	0	1586	139833	137766	136233	134166	132633	137000	133400	387	40700	500	105840	100	1	77377800	103377	14.91	1.19	12	0.05	8962.00	111913.00	174000	20231214	-23.22	131200	20231106	1.83	173000	-22.77	20240223	133300	0.23	20241111	174000	-23.22	20231214	133300	0.23	20241111	0.14	N	018260	500	386 억	14729024	N	N	71	N	N
111	20241111	110314	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	134400	-1300	5	-0.96	4211372200	31378	30.76	134200	136100	133300	176400	95000	135700	134214.17	19.04	0	773	139833	137766	136233	134166	132633	137000	133400	387	40700	500	105840	100	1	77377800	103996	15.00	1.20	12	0.04	8962.00	111913.00	174000	20231214	-22.76	131200	20231106	2.44	173000	-22.31	20240223	133300	0.83	20241111	174000	-22.76	20231214	133300	0.83	20241111	0.14	N	018260	500	386 억	14729024	N	N	71	N	N
112	20241111	100311	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	133900	-1800	5	-1.33	2601651600	19379	19.00	134200	136100	133300	176400	95000	135700	134251.08	19.04	0	-552	139833	137766	136233	134166	132633	137000	133400	387	40700	500	105840	100	1	77377800	103609	14.94	1.20	12	0.03	8962.00	111913.00	174000	20231214	-23.05	131200	20231106	2.06	173000	-22.60	20240223	133300	0.45	20241111	174000	-23.05	20231214	133300	0.45	20241111	0.14	N	018260	500	386 억	14729024	N	N	71	N	N
113	20241111	090311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	134600	-1100	5	-0.81	333759400	2486	2.44	134200	135100	134000	176400	95000	135700	134255.59	19.04	0	117	139833	137766	136233	134166	132633	137000	133400	387	40700	500	105840	100	1	77377800	104151	15.02	1.20	12	0.00	8962.00	111913.00	174000	20231214	-22.64	131200	20231106	2.59	173000	-22.20	20240223	133300	0.98	20241107	174000	-22.64	20231214	133300	0.98	20241107	0.14	N	018260	500	386 억	14729024	N	N	71	N	N
114	20241108	160310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135700	100	2	0.07	13865704300	101828	71.06	137100	138300	134700	176200	95000	135600	136168.16	19.05	0	11345	140333	137966	135633	133266	130933	139150	134450	387	40600	500	105760	100	1	77377800	105002	15.14	1.21	12	0.13	8962.00	111913.00	174000	20231214	-22.01	131200	20231106	3.43	173000	-21.56	20240223	133300	1.80	20241107	174000	-22.01	20231214	133300	1.80	20241107	0.14	N	018260	500	386 억	14738581	N	N	71	N	N
115	20241108	150316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135900	300	2	0.22	12353747100	90687	63.29	137100	138300	134700	176200	95000	135600	136224.01	19.05	0	8107	140333	137966	135633	133266	130933	139150	134450	387	40600	500	105760	100	1	77377800	105156	15.16	1.21	12	0.12	8962.00	111913.00	174000	20231214	-21.90	131200	20231106	3.58	173000	-21.45	20240223	133300	1.95	20241107	174000	-21.90	20231214	133300	1.95	20241107	0.14	N	018260	500	386 억	14738581	N	N	185	N	N
116	20241108	140313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135300	-300	5	-0.22	10880496200	79824	55.71	137100	138300	134700	176200	95000	135600	136306.08	19.05	0	8708	140333	137966	135633	133266	130933	139150	134450	387	40600	500	105760	100	1	77377800	104692	15.10	1.21	12	0.10	8962.00	111913.00	174000	20231214	-22.24	131200	20231106	3.12	173000	-21.79	20240223	133300	1.50	20241107	174000	-22.24	20231214	133300	1.50	20241107	0.14	N	018260	500	386 억	14738581	N	N	185	N	N
117	20241108	130312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136200	600	2	0.44	7238953400	52906	36.92	137100	138300	135800	176200	95000	135600	136826.70	19.05	0	2001	140333	137966	135633	133266	130933	139150	134450	387	40600	500	105760	100	1	77377800	105389	15.20	1.22	12	0.07	8962.00	111913.00	174000	20231214	-21.72	131200	20231106	3.81	173000	-21.27	20240223	133300	2.18	20241107	174000	-21.72	20231214	133300	2.18	20241107	0.14	N	018260	500	386 억	14738581	N	N	185	N	N
118	20241108	120315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136000	400	2	0.29	6288795200	45933	32.06	137100	138300	135800	176200	95000	135600	136912.35	19.05	0	2208	140333	137966	135633	133266	130933	139150	134450	387	40600	500	105760	100	1	77377800	105234	15.18	1.22	12	0.06	8962.00	111913.00	174000	20231214	-21.84	131200	20231106	3.66	173000	-21.39	20240223	133300	2.03	20241107	174000	-21.84	20231214	133300	2.03	20241107	0.14	N	018260	500	386 억	14738581	N	N	185	N	N
119	20241108	110314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136500	900	2	0.66	5239834000	38228	26.68	137100	138300	136200	176200	95000	135600	137067.96	19.05	0	2875	140333	137966	135633	133266	130933	139150	134450	387	40600	500	105760	100	1	77377800	105621	15.23	1.22	12	0.05	8962.00	111913.00	174000	20231214	-21.55	131200	20231106	4.04	173000	-21.10	20240223	133300	2.40	20241107	174000	-21.55	20231214	133300	2.40	20241107	0.14	N	018260	500	386 억	14738581	N	N	185	N	N
120	20241108	100314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137100	1500	2	1.11	3945786200	28752	20.07	137100	138300	136200	176200	95000	135600	137235.19	19.05	0	5453	140333	137966	135633	133266	130933	139150	134450	387	40600	500	105760	100	1	77377800	106085	15.30	1.23	12	0.04	8962.00	111913.00	174000	20231214	-21.21	131200	20231106	4.50	173000	-20.75	20240223	133300	2.85	20241107	174000	-21.21	20231214	133300	2.85	20241107	0.14	N	018260	500	386 억	14738581	N	N	185	N	N
121	20241108	090310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136800	1200	2	0.88	331589000	2421	1.69	137100	137300	136400	176200	95000	135600	136963.65	19.05	0	425	140333	137966	135633	133266	130933	139150	134450	387	40600	500	105760	100	1	77377800	105853	15.26	1.22	12	0.00	8962.00	111913.00	174000	20231214	-21.38	131200	20231106	4.27	173000	-20.92	20240223	133300	2.63	20241107	174000	-21.38	20231214	133300	2.63	20241107	0.14	N	018260	500	386 억	14738581	N	N	185	N	N
122	20241107	160310	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	135600	-600	5	-0.44	19418560400	143046	73.89	134700	138000	133300	177000	95400	136200	135750.63	19.06	0	15176	139866	138032	136266	134432	132666	137150	133550	387	40800	500	106230	100	1	77377800	104924	15.13	1.21	12	0.18	8962.00	111913.00	174000	20231214	-22.07	131200	20231106	3.35	173000	-21.62	20240223	133300	1.73	20241107	174000	-22.07	20231214	133300	1.73	20241107	0.12	N	018260	500	386 억	14751384	N	N	185	N	N
123	20241107	150312	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	135900	-300	5	-0.22	17113949500	126056	65.12	134700	138000	133300	177000	95400	136200	135764.65	19.06	0	10689	139866	138032	136266	134432	132666	137150	133550	387	40800	500	106230	100	1	77377800	105156	15.16	1.21	12	0.16	8962.00	111913.00	174000	20231214	-21.90	131200	20231106	3.58	173000	-21.45	20240223	133300	1.95	20241107	174000	-21.90	20231214	133300	1.95	20241107	0.12	N	018260	500	386 억	14751384	N	N	2758	N	N
124	20241107	140314	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	136500	300	2	0.22	14208740500	104682	54.07	134700	138000	133300	177000	95400	136200	135732.40	19.06	0	6542	139866	138032	136266	134432	132666	137150	133550	387	40800	500	106230	100	1	77377800	105621	15.23	1.22	12	0.14	8962.00	111913.00	174000	20231214	-21.55	131200	20231106	4.04	173000	-21.10	20240223	133300	2.40	20241107	174000	-21.55	20231214	133300	2.40	20241107	0.12	N	018260	500	386 억	14751384	N	N	2758	N	N
125	20241107	130314	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	137900	1700	2	1.25	11628166400	85848	44.35	134700	138000	133300	177000	95400	136200	135450.62	19.06	0	7823	139866	138032	136266	134432	132666	137150	133550	387	40800	500	106230	100	1	77377800	106704	15.39	1.23	12	0.11	8962.00	111913.00	174000	20231214	-20.75	131200	20231106	5.11	173000	-20.29	20240223	133300	3.45	20241107	174000	-20.75	20231214	133300	3.45	20241107	0.12	N	018260	500	386 억	14751384	N	N	2758	N	N
126	20241107	120312	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	136100	-100	5	-0.07	8220117800	60979	31.50	134700	136100	133300	177000	95400	136200	134802.39	19.06	0	168	139866	138032	136266	134432	132666	137150	133550	387	40800	500	106230	100	1	77377800	105311	15.19	1.22	12	0.08	8962.00	111913.00	174000	20231214	-21.78	131200	20231106	3.73	173000	-21.33	20240223	133300	2.10	20241107	174000	-21.78	20231214	133300	2.10	20241107	0.12	N	018260	500	386 억	14751384	N	N	2758	N	N
127	20241107	110312	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	135900	-300	5	-0.22	6604318300	49071	25.35	134700	136100	133300	177000	95400	136200	134586.93	19.06	0	-489	139866	138032	136266	134432	132666	137150	133550	387	40800	500	106230	100	1	77377800	105156	15.16	1.21	12	0.06	8962.00	111913.00	174000	20231214	-21.90	131200	20231106	3.58	173000	-21.45	20240223	133300	1.95	20241107	174000	-21.90	20231214	133300	1.95	20241107	0.12	N	018260	500	386 억	14751384	N	N	2758	N	N
128	20241107	100311	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	134900	-1300	5	-0.95	4924288100	36644	18.93	134700	135700	133300	177000	95400	136200	134381.74	19.06	0	-1346	139866	138032	136266	134432	132666	137150	133550	387	40800	500	106230	100	1	77377800	104383	15.05	1.21	12	0.05	8962.00	111913.00	174000	20231214	-22.47	131200	20231106	2.82	173000	-22.02	20240223	133300	1.20	20241107	174000	-22.47	20231214	133300	1.20	20241107	0.12	N	018260	500	386 억	14751384	N	N	2758	N	N
129	20241107	090312	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	134300	-1900	5	-1.40	1267238600	9439	4.88	134700	135600	133300	177000	95400	136200	134255.19	19.06	0	-3447	139866	138032	136266	134432	132666	137150	133550	387	40800	500	106230	100	1	77377800	103918	14.99	1.20	12	0.01	8962.00	111913.00	174000	20231214	-22.82	131200	20231106	2.36	173000	-22.37	20240223	133300	0.75	20241107	174000	-22.82	20231214	133300	0.75	20241107	0.12	N	018260	500	386 억	14751384	N	N	2758	N	N
130	20241106	160313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136200	-300	5	-0.22	26266462600	193361	83.18	137000	138100	134500	177400	95600	136500	135840.33	19.03	0	22698	143100	139800	137700	134400	132300	138750	133350	387	40900	500	106470	100	1	77377800	105389	15.20	1.22	12	0.25	8962.00	111913.00	174000	20231214	-21.72	131200	20231106	3.81	173000	-21.27	20240223	133900	1.72	20240805	174000	-21.72	20231214	131200	3.81	20231106	0.11	N	018260	500	386 억	14721993	N	N	2758	N	N
131	20241106	150321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136100	-400	5	-0.29	21848654000	160832	69.18	137000	138100	134500	177400	95600	136500	135846.53	19.03	0	11863	143100	139800	137700	134400	132300	138750	133350	387	40900	500	106470	100	1	77377800	105311	15.19	1.22	12	0.21	8962.00	111913.00	174000	20231214	-21.78	131200	20231106	3.73	173000	-21.33	20240223	133900	1.64	20240805	174000	-21.78	20231214	131200	3.73	20231106	0.11	N	018260	500	386 억	14721993	N	N	236	N	N
132	20241106	140319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135700	-800	5	-0.59	18058538600	132962	57.20	137000	138100	134500	177400	95600	136500	135815.83	19.03	0	3561	143100	139800	137700	134400	132300	138750	133350	387	40900	500	106470	100	1	77377800	105002	15.14	1.21	12	0.17	8962.00	111913.00	174000	20231214	-22.01	131200	20231106	3.43	173000	-21.56	20240223	133900	1.34	20240805	174000	-22.01	20231214	131200	3.43	20231106	0.11	N	018260	500	386 억	14721993	N	N	236	N	N
133	20241106	130320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135600	-900	5	-0.66	14505305100	106751	45.92	137000	138100	134500	177400	95600	136500	135878.15	19.03	0	-464	143100	139800	137700	134400	132300	138750	133350	387	40900	500	106470	100	1	77377800	104924	15.13	1.21	12	0.14	8962.00	111913.00	174000	20231214	-22.07	131200	20231106	3.35	173000	-21.62	20240223	133900	1.27	20240805	174000	-22.07	20231214	131200	3.35	20231106	0.11	N	018260	500	386 억	14721993	N	N	236	N	N
134	20241106	120311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136300	-200	5	-0.15	10158480100	74876	32.21	137000	138100	134500	177400	95600	136500	135667.55	19.03	0	-4482	143100	139800	137700	134400	132300	138750	133350	387	40900	500	106470	100	1	77377800	105466	15.21	1.22	12	0.10	8962.00	111913.00	174000	20231214	-21.67	131200	20231106	3.89	173000	-21.21	20240223	133900	1.79	20240805	174000	-21.67	20231214	131200	3.89	20231106	0.11	N	018260	500	386 억	14721993	N	N	236	N	N
135	20241106	110315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136100	-400	5	-0.29	7156532500	52793	22.71	137000	138100	134500	177400	95600	136500	135553.27	19.03	0	-7312	143100	139800	137700	134400	132300	138750	133350	387	40900	500	106470	100	1	77377800	105311	15.19	1.22	12	0.07	8962.00	111913.00	174000	20231214	-21.78	131200	20231106	3.73	173000	-21.33	20240223	133900	1.64	20240805	174000	-21.78	20231214	131200	3.73	20231106	0.11	N	018260	500	386 억	14721993	N	N	236	N	N
136	20241106	100315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	134800	-1700	5	-1.25	4766292700	35144	15.12	137000	138100	134500	177400	95600	136500	135614.65	19.03	0	-9516	143100	139800	137700	134400	132300	138750	133350	387	40900	500	106470	100	1	77377800	104305	15.04	1.20	12	0.05	8962.00	111913.00	174000	20231214	-22.53	131200	20231106	2.74	173000	-22.08	20240223	133900	0.67	20240805	174000	-22.53	20231214	131200	2.74	20231106	0.11	N	018260	500	386 억	14721993	N	N	236	N	N
137	20241106	090314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136700	200	2	0.15	620854300	4529	1.95	137000	138100	136600	177400	95600	136500	137123.27	19.03	0	37	143100	139800	137700	134400	132300	138750	133350	387	40900	500	106470	100	1	77377800	105775	15.25	1.22	12	0.01	8962.00	111913.00	174000	20231214	-21.44	131200	20231106	4.19	173000	-20.98	20240223	133900	2.09	20240805	174000	-21.44	20231214	131200	4.19	20231106	0.11	N	018260	500	386 억	14721993	N	N	236	N	N
138	20241105	160307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136500	-4500	5	-3.19	31888444100	232127	160.67	140100	141000	135600	183300	98700	141000	137375.41	19.08	0	-57714	145200	143100	141300	139200	137400	142200	138300	387	42300	500	109980	100	1	77377800	105621	15.23	1.22	12	0.30	8962.00	111913.00	174000	20231214	-21.55	130600	20231027	4.52	173000	-21.10	20240223	133900	1.94	20240805	174000	-21.55	20231214	131200	4.04	20231106	0.11	N	018260	500	386 억	14764904	N	N	236	N	N
139	20241105	150312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136400	-4600	5	-3.26	27961549000	203376	140.77	140100	141000	135600	183300	98700	141000	137486.60	19.08	0	-57667	145200	143100	141300	139200	137400	142200	138300	387	42300	500	109980	100	1	77377800	105543	15.22	1.22	12	0.26	8962.00	111913.00	174000	20231214	-21.61	130600	20231027	4.44	173000	-21.16	20240223	133900	1.87	20240805	174000	-21.61	20231214	131200	3.96	20231106	0.11	N	018260	500	386 억	14764904	N	N	8982	N	N
140	20241105	140310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136200	-4800	5	-3.40	21632940400	156882	108.59	140100	141000	136200	183300	98700	141000	137892.65	19.08	0	-53332	145200	143100	141300	139200	137400	142200	138300	387	42300	500	109980	100	1	77377800	105389	15.20	1.22	12	0.20	8962.00	111913.00	174000	20231214	-21.72	130600	20231027	4.29	173000	-21.27	20240223	133900	1.72	20240805	174000	-21.72	20231214	131200	3.81	20231106	0.11	N	018260	500	386 억	14764904	N	N	8982	N	N
141	20241105	130311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137400	-3600	5	-2.55	15417985700	111485	77.17	140100	141000	137300	183300	98700	141000	138295.99	19.08	0	-40217	145200	143100	141300	139200	137400	142200	138300	387	42300	500	109980	100	1	77377800	106317	15.33	1.23	12	0.14	8962.00	111913.00	174000	20231214	-21.03	130600	20231027	5.21	173000	-20.58	20240223	133900	2.61	20240805	174000	-21.03	20231214	131200	4.73	20231106	0.11	N	018260	500	386 억	14764904	N	N	8982	N	N
142	20241105	120311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137600	-3400	5	-2.41	12974143600	93730	64.88	140100	141000	137300	183300	98700	141000	138419.82	19.08	0	-35269	145200	143100	141300	139200	137400	142200	138300	387	42300	500	109980	100	1	77377800	106472	15.35	1.23	12	0.12	8962.00	111913.00	174000	20231214	-20.92	130600	20231027	5.36	173000	-20.46	20240223	133900	2.76	20240805	174000	-20.92	20231214	131200	4.88	20231106	0.11	N	018260	500	386 억	14764904	N	N	8982	N	N
143	20241105	110305	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	138600	-2400	5	-1.70	10744397200	77576	53.70	140100	141000	137300	183300	98700	141000	138500.89	19.08	0	-33587	145200	143100	141300	139200	137400	142200	138300	387	42300	500	109980	100	1	77377800	107246	15.47	1.24	12	0.10	8962.00	111913.00	174000	20231214	-20.34	130600	20231027	6.13	173000	-19.88	20240223	133900	3.51	20240805	174000	-20.34	20231214	131200	5.64	20231106	0.11	N	018260	500	386 억	14764904	N	N	8982	N	N
144	20241105	100309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	138100	-2900	5	-2.06	7151783200	51530	35.67	140100	141000	137600	183300	98700	141000	138787.83	19.08	0	-30199	145200	143100	141300	139200	137400	142200	138300	387	42300	500	109980	100	1	77377800	106859	15.41	1.23	12	0.07	8962.00	111913.00	174000	20231214	-20.63	130600	20231027	5.74	173000	-20.17	20240223	133900	3.14	20240805	174000	-20.63	20231214	131200	5.26	20231106	0.11	N	018260	500	386 억	14764904	N	N	8982	N	N
145	20241105	090307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	140400	-600	5	-0.43	622382900	4440	3.07	140100	141000	139900	183300	98700	141000	140172.41	19.08	0	-2174	145200	143100	141300	139200	137400	142200	138300	387	42300	500	109980	100	1	77377800	108638	15.67	1.25	12	0.01	8962.00	111913.00	174000	20231214	-19.31	130600	20231027	7.50	173000	-18.84	20240223	133900	4.85	20240805	174000	-19.31	20231214	131200	7.01	20231106	0.11	N	018260	500	386 억	14764904	N	N	8982	N	N
146	20241104	160307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	141000	-1600	5	-1.12	20263985500	143699	138.43	142700	143400	139500	185300	99900	142600	141016.92	19.12	0	-24340	146066	144332	143066	141332	140066	143700	140700	387	42700	500	111220	100	1	77377800	109103	15.73	1.26	12	0.19	8962.00	111913.00	174000	20231214	-18.97	128300	20231026	9.90	173000	-18.50	20240223	133900	5.30	20240805	174000	-18.97	20231214	131200	7.47	20231106	0.09	N	018260	500	386 억	14795493	N	N	8982	N	N
147	20241104	150314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	140500	-2100	5	-1.47	17831831400	126428	121.79	142700	143400	139500	185300	99900	142600	141043.37	19.12	0	-22055	146066	144332	143066	141332	140066	143700	140700	387	42700	500	111220	100	1	77377800	108716	15.68	1.26	12	0.16	8962.00	111913.00	174000	20231214	-19.25	128300	20231026	9.51	173000	-18.79	20240223	133900	4.93	20240805	174000	-19.25	20231214	131200	7.09	20231106	0.09	N	018260	500	386 억	14795493	N	N	921	N	N
148	20241104	140307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	140400	-2200	5	-1.54	15449973500	109479	105.47	142700	143400	139500	185300	99900	142600	141122.71	19.12	0	-22497	146066	144332	143066	141332	140066	143700	140700	387	42700	500	111220	100	1	77377800	108638	15.67	1.25	12	0.14	8962.00	111913.00	174000	20231214	-19.31	128300	20231026	9.43	173000	-18.84	20240223	133900	4.85	20240805	174000	-19.31	20231214	131200	7.01	20231106	0.09	N	018260	500	386 억	14795493	N	N	921	N	N
149	20241104	130234	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	140100	-2500	5	-1.75	13638319500	96554	93.01	142700	143400	139500	185300	99900	142600	141250.69	19.12	0	-22761	146066	144332	143066	141332	140066	143700	140700	387	42700	500	111220	100	1	77377800	108406	15.63	1.25	12	0.12	8962.00	111913.00	174000	20231214	-19.48	128300	20231026	9.20	173000	-19.02	20240223	133900	4.63	20240805	174000	-19.48	20231214	131200	6.78	20231106	0.09	N	018260	500	386 억	14795493	N	N	921	N	N
150	20241104	120302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	139900	-2700	5	-1.89	11743114400	83030	79.99	142700	143400	139500	185300	99900	142600	141432.19	19.12	0	-19687	146066	144332	143066	141332	140066	143700	140700	387	42700	500	111220	100	1	77377800	108252	15.61	1.25	12	0.11	8962.00	111913.00	174000	20231214	-19.60	128300	20231026	9.04	173000	-19.13	20240223	133900	4.48	20240805	174000	-19.60	20231214	131200	6.63	20231106	0.09	N	018260	500	386 억	14795493	N	N	921	N	N
151	20241104	110302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	140500	-2100	5	-1.47	7309036700	51348	49.47	142700	143400	140500	185300	99900	142600	142343.16	19.12	0	-6137	146066	144332	143066	141332	140066	143700	140700	387	42700	500	111220	100	1	77377800	108716	15.68	1.26	12	0.07	8962.00	111913.00	174000	20231214	-19.25	128300	20231026	9.51	173000	-18.79	20240223	133900	4.93	20240805	174000	-19.25	20231214	131200	7.09	20231106	0.09	N	018260	500	386 억	14795493	N	N	921	N	N
152	20241104	100300	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	142700	100	2	0.07	2378247300	16707	16.09	142700	143300	141300	185300	99900	142600	142350.35	19.12	0	-2924	146066	144332	143066	141332	140066	143700	140700	387	42700	500	111220	100	1	77377800	110418	15.92	1.28	12	0.02	8962.00	111913.00	174000	20231214	-17.99	128300	20231026	11.22	173000	-17.51	20240223	133900	6.57	20240805	174000	-17.99	20231214	131200	8.77	20231106	0.09	N	018260	500	386 억	14795493	N	N	921	N	N
153	20241104	090301	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	142900	300	2	0.21	162815900	1140	1.10	142700	143300	142600	185300	99900	142600	142820.96	19.12	0	-294	146066	144332	143066	141332	140066	143700	140700	387	42700	500	111220	100	1	77377800	110573	15.95	1.28	12	0.00	8962.00	111913.00	174000	20231214	-17.87	128300	20231026	11.38	173000	-17.40	20240223	133900	6.72	20240805	174000	-17.87	20231214	131200	8.92	20231106	0.09	N	018260	500	386 억	14795493	N	N	921	N	N
154	20241101	160254	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	142600	-500	5	-0.35	14866061800	103613	33.65	143500	144800	141800	186000	100200	143100	143478.64	19.12	0	2370	156833	149966	146533	139666	136233	148250	137950	387	42900	500	111610	100	1	77377800	110341	15.91	1.27	12	0.13	8962.00	111913.00	174000	20231214	-18.05	128300	20231026	11.15	173000	-17.57	20240223	133900	6.50	20240805	174000	-18.05	20231214	131200	8.69	20231106	0.09	N	018260	500	386 억	14794547	N	N	921	N	N
155	20241101	150301	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	143000	-100	5	-0.07	13696413400	95420	30.99	143500	144800	141800	186000	100200	143100	143538.26	19.12	0	2321	156833	149966	146533	139666	136233	148250	137950	387	42900	500	111610	100	1	77377800	110650	15.96	1.28	12	0.12	8962.00	111913.00	174000	20231214	-17.82	128300	20231026	11.46	173000	-17.34	20240223	133900	6.80	20240805	174000	-17.82	20231214	131200	8.99	20231106	0.09	N	018260	500	386 억	14794547	N	N	1786	N	N
156	20241101	140254	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	143700	600	2	0.42	11766564100	81949	26.61	143500	144800	141800	186000	100200	143100	143584.09	19.12	0	1587	156833	149966	146533	139666	136233	148250	137950	387	42900	500	111610	100	1	77377800	111192	16.03	1.28	12	0.11	8962.00	111913.00	174000	20231214	-17.41	128300	20231026	12.00	173000	-16.94	20240223	133900	7.32	20240805	174000	-17.41	20231214	131200	9.53	20231106	0.09	N	018260	500	386 억	14794547	N	N	1786	N	N
157	20241101	130320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	144000	900	2	0.63	10191795300	71013	23.06	143500	144800	141800	186000	100200	143100	143520.23	19.12	0	1775	156833	149966	146533	139666	136233	148250	137950	387	42900	500	111610	100	1	77377800	111424	16.07	1.29	12	0.09	8962.00	111913.00	174000	20231214	-17.24	128300	20231026	12.24	173000	-16.76	20240223	133900	7.54	20240805	174000	-17.24	20231214	131200	9.76	20231106	0.09	N	018260	500	386 억	14794547	N	N	1786	N	N
158	20241101	120321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	144000	900	2	0.63	8881616700	61924	20.11	143500	144800	141800	186000	100200	143100	143427.79	19.12	0	1339	156833	149966	146533	139666	136233	148250	137950	387	42900	500	111610	100	1	77377800	111424	16.07	1.29	12	0.08	8962.00	111913.00	174000	20231214	-17.24	128300	20231026	12.24	173000	-16.76	20240223	133900	7.54	20240805	174000	-17.24	20231214	131200	9.76	20231106	0.09	N	018260	500	386 억	14794547	N	N	1786	N	N
159	20241101	110319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	144100	1000	2	0.70	7269093700	50745	16.48	143500	144800	141800	186000	100200	143100	143247.54	19.12	0	-67	156833	149966	146533	139666	136233	148250	137950	387	42900	500	111610	100	1	77377800	111501	16.08	1.29	12	0.07	8962.00	111913.00	174000	20231214	-17.18	128300	20231026	12.31	173000	-16.71	20240223	133900	7.62	20240805	174000	-17.18	20231214	131200	9.83	20231106	0.09	N	018260	500	386 억	14794547	N	N	1786	N	N
160	20241101	100319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	142400	-700	5	-0.49	3959634300	27720	9.00	143500	144200	141800	186000	100200	143100	142843.79	19.12	0	-3466	156833	149966	146533	139666	136233	148250	137950	387	42900	500	111610	100	1	77377800	110186	15.89	1.27	12	0.04	8962.00	111913.00	174000	20231214	-18.16	128300	20231026	10.99	173000	-17.69	20240223	133900	6.35	20240805	174000	-18.16	20231214	131200	8.54	20231106	0.09	N	018260	500	386 억	14794547	N	N	1786	N	N
161	20241101	090319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	143200	100	2	0.07	455652400	3183	1.03	143500	143600	142500	186000	100200	143100	143152.15	19.12	0	-1316	156833	149966	146533	139666	136233	148250	137950	387	42900	500	111610	100	1	77377800	110805	15.98	1.28	12	0.00	8962.00	111913.00	174000	20231214	-17.70	128300	20231026	11.61	173000	-17.23	20240223	133900	6.95	20240805	174000	-17.70	20231214	131200	9.15	20231106	0.09	N	018260	500	386 억	14794547	N	N	1786	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History