KissMeData/039130/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

73 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	160507	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59500	0	3	0.00	6205937500	104702	138.56	59000	59900	58400	77300	41700	59500	59272.15	15.46	16832	60700	60100	59400	58800	58100	60150	58850	80	17800	500	45220	100	1	16039185	9543	20.29	4.67	12	0.65	2932.00	12740.00	70600	20240325	-15.72	44150	20240805	34.77	70600	-15.72	20240325	44150	34.77	20240805	70600	-15.72	20240325	44150	34.77	20240805	0.39	N	039130	500	80 억	2479789	N	N	336	N	N
3	20241129	150516	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	-300	5	-0.50	5707382900	96307	127.45	59000	59900	58400	77300	41700	59500	59262.39	15.46	16808	60700	60100	59400	58800	58100	60150	58850	80	17800	500	45220	100	1	16039185	9495	20.19	4.65	12	0.60	2932.00	12740.00	70600	20240325	-16.15	44150	20240805	34.09	70600	-16.15	20240325	44150	34.09	20240805	70600	-16.15	20240325	44150	34.09	20240805	0.39	N	039130	500	80 억	2479789	N	N	16	N	N
4	20241129	140515	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59700	200	2	0.34	5063042000	85453	113.09	59000	59900	58400	77300	41700	59500	59249.44	15.46	19556	60700	60100	59400	58800	58100	60150	58850	80	17800	500	45220	100	1	16039185	9575	20.36	4.69	12	0.53	2932.00	12740.00	70600	20240325	-15.44	44150	20240805	35.22	70600	-15.44	20240325	44150	35.22	20240805	70600	-15.44	20240325	44150	35.22	20240805	0.39	N	039130	500	80 억	2479789	N	N	16	N	N
5	20241129	130515	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	-300	5	-0.50	4178751900	70595	93.42	59000	59900	58400	77300	41700	59500	59193.31	15.46	17970	60700	60100	59400	58800	58100	60150	58850	80	17800	500	45220	100	1	16039185	9495	20.19	4.65	12	0.44	2932.00	12740.00	70600	20240325	-16.15	44150	20240805	34.09	70600	-16.15	20240325	44150	34.09	20240805	70600	-16.15	20240325	44150	34.09	20240805	0.39	N	039130	500	80 억	2479789	N	N	16	N	N
6	20241129	120517	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59600	100	2	0.17	3683898500	62251	82.38	59000	59900	58400	77300	41700	59500	59178.14	15.46	18400	60700	60100	59400	58800	58100	60150	58850	80	17800	500	45220	100	1	16039185	9559	20.33	4.68	12	0.39	2932.00	12740.00	70600	20240325	-15.58	44150	20240805	34.99	70600	-15.58	20240325	44150	34.99	20240805	70600	-15.58	20240325	44150	34.99	20240805	0.39	N	039130	500	80 억	2479789	N	N	16	N	N
7	20241129	110517	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	-300	5	-0.50	2618378000	44368	58.72	59000	59700	58400	77300	41700	59500	59015.01	15.46	15058	60700	60100	59400	58800	58100	60150	58850	80	17800	500	45220	100	1	16039185	9495	20.19	4.65	12	0.28	2932.00	12740.00	70600	20240325	-16.15	44150	20240805	34.09	70600	-16.15	20240325	44150	34.09	20240805	70600	-16.15	20240325	44150	34.09	20240805	0.39	N	039130	500	80 억	2479789	N	N	16	N	N
8	20241129	100515	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59000	-500	5	-0.84	1774150800	30071	39.80	59000	59700	58400	77300	41700	59500	58998.73	15.46	11970	60700	60100	59400	58800	58100	60150	58850	80	17800	500	45220	100	1	16039185	9463	20.12	4.63	12	0.19	2932.00	12740.00	70600	20240325	-16.43	44150	20240805	33.64	70600	-16.43	20240325	44150	33.64	20240805	70600	-16.43	20240325	44150	33.64	20240805	0.39	N	039130	500	80 억	2479789	N	N	16	N	N
9	20241129	090515	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59500	0	3	0.00	162941200	2746	3.63	59000	59700	58900	77300	41700	59500	59337.65	15.46	-52	60700	60100	59400	58800	58100	60150	58850	80	17800	500	45220	100	1	16039185	9543	20.29	4.67	12	0.02	2932.00	12740.00	70600	20240325	-15.72	44150	20240805	34.77	70600	-15.72	20240325	44150	34.77	20240805	70600	-15.72	20240325	44150	34.77	20240805	0.39	N	039130	500	80 억	2479789	N	N	16	N	N
10	20241128	160511	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59500	-300	5	-0.50	4487341100	75405	47.84	59500	60000	58700	77700	41900	59800	59509.86	15.50	-1699	61266	60532	59266	58532	57266	60900	58900	80	17900	500	45440	100	1	16039185	9543	20.29	4.67	12	0.47	2932.00	12740.00	70600	20240325	-15.72	44150	20240805	34.77	70600	-15.72	20240325	44150	34.77	20240805	70600	-15.72	20240325	44150	34.77	20240805	0.39	N	039130	500	80 억	2486788	N	N	16	N	N
11	20241128	150519	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59600	-200	5	-0.33	4209038400	70734	44.88	59500	60000	58700	77700	41900	59800	59505.15	15.50	-1771	61266	60532	59266	58532	57266	60900	58900	80	17900	500	45440	100	1	16039185	9559	20.33	4.68	12	0.44	2932.00	12740.00	70600	20240325	-15.58	44150	20240805	34.99	70600	-15.58	20240325	44150	34.99	20240805	70600	-15.58	20240325	44150	34.99	20240805	0.39	N	039130	500	80 억	2486788	N	N	762	N	N
12	20241128	140519	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59600	-200	5	-0.33	3609440900	60678	38.50	59500	60000	58700	77700	41900	59800	59485.15	15.50	1410	61266	60532	59266	58532	57266	60900	58900	80	17900	500	45440	100	1	16039185	9559	20.33	4.68	12	0.38	2932.00	12740.00	70600	20240325	-15.58	44150	20240805	34.99	70600	-15.58	20240325	44150	34.99	20240805	70600	-15.58	20240325	44150	34.99	20240805	0.39	N	039130	500	80 억	2486788	N	N	762	N	N
13	20241128	130516	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	-400	5	-0.67	3162215200	53166	33.73	59500	60000	58700	77700	41900	59800	59478.13	15.50	2762	61266	60532	59266	58532	57266	60900	58900	80	17900	500	45440	100	1	16039185	9527	20.26	4.66	12	0.33	2932.00	12740.00	70600	20240325	-15.86	44150	20240805	34.54	70600	-15.86	20240325	44150	34.54	20240805	70600	-15.86	20240325	44150	34.54	20240805	0.39	N	039130	500	80 억	2486788	N	N	762	N	N
14	20241128	120520	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59600	-200	5	-0.33	2822159200	47450	30.11	59500	60000	58700	77700	41900	59800	59476.46	15.50	4242	61266	60532	59266	58532	57266	60900	58900	80	17900	500	45440	100	1	16039185	9559	20.33	4.68	12	0.30	2932.00	12740.00	70600	20240325	-15.58	44150	20240805	34.99	70600	-15.58	20240325	44150	34.99	20240805	70600	-15.58	20240325	44150	34.99	20240805	0.39	N	039130	500	80 억	2486788	N	N	762	N	N
15	20241128	110521	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59500	-300	5	-0.50	2159929100	36300	23.03	59500	60000	58700	77700	41900	59800	59502.15	15.50	2979	61266	60532	59266	58532	57266	60900	58900	80	17900	500	45440	100	1	16039185	9543	20.29	4.67	12	0.23	2932.00	12740.00	70600	20240325	-15.72	44150	20240805	34.77	70600	-15.72	20240325	44150	34.77	20240805	70600	-15.72	20240325	44150	34.77	20240805	0.39	N	039130	500	80 억	2486788	N	N	762	N	N
16	20241128	100518	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	-400	5	-0.67	1574920900	26479	16.80	59500	60000	58700	77700	41900	59800	59478.07	15.50	3032	61266	60532	59266	58532	57266	60900	58900	80	17900	500	45440	100	1	16039185	9527	20.26	4.66	12	0.17	2932.00	12740.00	70600	20240325	-15.86	44150	20240805	34.54	70600	-15.86	20240325	44150	34.54	20240805	70600	-15.86	20240325	44150	34.54	20240805	0.39	N	039130	500	80 억	2486788	N	N	762	N	N
17	20241128	090516	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	-400	5	-0.67	179489400	3014	1.91	59500	59900	59300	77700	41900	59800	59551.64	15.50	-762	61266	60532	59266	58532	57266	60900	58900	80	17900	500	45440	100	1	16039185	9527	20.26	4.66	12	0.02	2932.00	12740.00	70600	20240325	-15.86	44150	20240805	34.54	70600	-15.86	20240325	44150	34.54	20240805	70600	-15.86	20240325	44150	34.54	20240805	0.39	N	039130	500	80 억	2486788	N	N	762	N	N
18	20241127	160505	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59800	1400	2	2.40	9370175600	157332	103.08	58400	60000	58000	75900	40900	58400	59556.55	15.44	9597	60333	59366	57633	56666	54933	59850	57150	80	17500	500	44380	100	1	16039185	9591	20.40	4.69	12	0.98	2932.00	12740.00	70600	20240325	-15.30	44150	20240805	35.45	70600	-15.30	20240325	44150	35.45	20240805	70600	-15.30	20240325	44150	35.45	20240805	0.38	N	039130	500	80 억	2477241	N	N	762	N	N
19	20241127	150513	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59800	1400	2	2.40	9005810400	151239	99.09	58400	60000	58000	75900	40900	58400	59546.88	15.44	9513	60333	59366	57633	56666	54933	59850	57150	80	17500	500	44380	100	1	16039185	9591	20.40	4.69	12	0.94	2932.00	12740.00	70600	20240325	-15.30	44150	20240805	35.45	70600	-15.30	20240325	44150	35.45	20240805	70600	-15.30	20240325	44150	35.45	20240805	0.38	N	039130	500	80 억	2477241	N	N	673	N	N
20	20241127	140514	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59800	1400	2	2.40	7263077500	122146	80.03	58400	59900	58000	75900	40900	58400	59462.26	15.44	9758	60333	59366	57633	56666	54933	59850	57150	80	17500	500	44380	100	1	16039185	9591	20.40	4.69	12	0.76	2932.00	12740.00	70600	20240325	-15.30	44150	20240805	35.45	70600	-15.30	20240325	44150	35.45	20240805	70600	-15.30	20240325	44150	35.45	20240805	0.38	N	039130	500	80 억	2477241	N	N	673	N	N
21	20241127	130510	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59700	1300	2	2.23	6311270300	106222	69.60	58400	59900	58000	75900	40900	58400	59415.85	15.44	9752	60333	59366	57633	56666	54933	59850	57150	80	17500	500	44380	100	1	16039185	9575	20.36	4.69	12	0.66	2932.00	12740.00	70600	20240325	-15.44	44150	20240805	35.22	70600	-15.44	20240325	44150	35.22	20240805	70600	-15.44	20240325	44150	35.22	20240805	0.38	N	039130	500	80 억	2477241	N	N	673	N	N
22	20241127	120514	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59900	1500	2	2.57	5358310400	90265	59.14	58400	59900	58000	75900	40900	58400	59361.99	15.44	11743	60333	59366	57633	56666	54933	59850	57150	80	17500	500	44380	100	1	16039185	9607	20.43	4.70	12	0.56	2932.00	12740.00	70600	20240325	-15.16	44150	20240805	35.67	70600	-15.16	20240325	44150	35.67	20240805	70600	-15.16	20240325	44150	35.67	20240805	0.38	N	039130	500	80 억	2477241	N	N	673	N	N
23	20241127	110514	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59900	1500	2	2.57	4317311500	72869	47.74	58400	59900	58000	75900	40900	58400	59247.57	15.44	10167	60333	59366	57633	56666	54933	59850	57150	80	17500	500	44380	100	1	16039185	9607	20.43	4.70	12	0.45	2932.00	12740.00	70600	20240325	-15.16	44150	20240805	35.67	70600	-15.16	20240325	44150	35.67	20240805	70600	-15.16	20240325	44150	35.67	20240805	0.38	N	039130	500	80 억	2477241	N	N	673	N	N
24	20241127	100513	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	1000	2	1.71	2428839600	41136	26.95	58400	59400	58000	75900	40900	58400	59044.14	15.44	-3756	60333	59366	57633	56666	54933	59850	57150	80	17500	500	44380	100	1	16039185	9527	20.26	4.66	12	0.26	2932.00	12740.00	70600	20240325	-15.86	44150	20240805	34.54	70600	-15.86	20240325	44150	34.54	20240805	70600	-15.86	20240325	44150	34.54	20240805	0.38	N	039130	500	80 억	2477241	N	N	673	N	N
25	20241127	090510	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58800	400	2	0.68	335628000	5741	3.76	58400	58800	58000	75900	40900	58400	58461.59	15.44	-1836	60333	59366	57633	56666	54933	59850	57150	80	17500	500	44380	100	1	16039185	9431	20.05	4.62	12	0.04	2932.00	12740.00	70600	20240325	-16.71	44150	20240805	33.18	70600	-16.71	20240325	44150	33.18	20240805	70600	-16.71	20240325	44150	33.18	20240805	0.38	N	039130	500	80 억	2477241	N	N	673	N	N
26	20241126	160509	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58400	1700	2	3.00	8828982500	152101	126.54	56700	58600	55900	73700	39700	56700	58046.61	15.17	41270	59633	58166	57133	55666	54633	57650	55150	80	17000	500	43090	100	1	16039185	9367	19.92	4.58	12	0.95	2932.00	12740.00	70600	20240325	-17.28	44150	20240805	32.28	70600	-17.28	20240325	44150	32.28	20240805	70600	-17.28	20240325	44150	32.28	20240805	0.41	N	039130	500	80 억	2433857	N	N	673	N	N
27	20241126	150510	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58500	1800	2	3.17	8241036900	142047	118.18	56700	58600	55900	73700	39700	56700	58016.29	15.17	40860	59633	58166	57133	55666	54633	57650	55150	80	17000	500	43090	100	1	16039185	9383	19.95	4.59	12	0.89	2932.00	12740.00	70600	20240325	-17.14	44150	20240805	32.50	70600	-17.14	20240325	44150	32.50	20240805	70600	-17.14	20240325	44150	32.50	20240805	0.41	N	039130	500	80 억	2433857	N	N	251	N	N
28	20241126	140510	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58400	1700	2	3.00	7004069300	120884	100.57	56700	58500	55900	73700	39700	56700	57940.44	15.17	38342	59633	58166	57133	55666	54633	57650	55150	80	17000	500	43090	100	1	16039185	9367	19.92	4.58	12	0.75	2932.00	12740.00	70600	20240325	-17.28	44150	20240805	32.28	70600	-17.28	20240325	44150	32.28	20240805	70600	-17.28	20240325	44150	32.28	20240805	0.41	N	039130	500	80 억	2433857	N	N	251	N	N
29	20241126	130508	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58400	1700	2	3.00	6288730700	108613	90.36	56700	58500	55900	73700	39700	56700	57900.37	15.17	39253	59633	58166	57133	55666	54633	57650	55150	80	17000	500	43090	100	1	16039185	9367	19.92	4.58	12	0.68	2932.00	12740.00	70600	20240325	-17.28	44150	20240805	32.28	70600	-17.28	20240325	44150	32.28	20240805	70600	-17.28	20240325	44150	32.28	20240805	0.41	N	039130	500	80 억	2433857	N	N	251	N	N
30	20241126	120513	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58200	1500	2	2.65	5575449100	96386	80.19	56700	58500	55900	73700	39700	56700	57845.03	15.17	38552	59633	58166	57133	55666	54633	57650	55150	80	17000	500	43090	100	1	16039185	9335	19.85	4.57	12	0.60	2932.00	12740.00	70600	20240325	-17.56	44150	20240805	31.82	70600	-17.56	20240325	44150	31.82	20240805	70600	-17.56	20240325	44150	31.82	20240805	0.41	N	039130	500	80 억	2433857	N	N	251	N	N
31	20241126	110517	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58300	1600	2	2.82	4353014300	75432	62.76	56700	58400	55900	73700	39700	56700	57707.82	15.17	28678	59633	58166	57133	55666	54633	57650	55150	80	17000	500	43090	100	1	16039185	9351	19.88	4.58	12	0.47	2932.00	12740.00	70600	20240325	-17.42	44150	20240805	32.05	70600	-17.42	20240325	44150	32.05	20240805	70600	-17.42	20240325	44150	32.05	20240805	0.41	N	039130	500	80 억	2433857	N	N	251	N	N
32	20241126	100515	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58000	1300	2	2.29	2968729000	51595	42.92	56700	58400	55900	73700	39700	56700	57539.12	15.17	20364	59633	58166	57133	55666	54633	57650	55150	80	17000	500	43090	100	1	16039185	9303	19.78	4.55	12	0.32	2932.00	12740.00	70600	20240325	-17.85	44150	20240805	31.37	70600	-17.85	20240325	44150	31.37	20240805	70600	-17.85	20240325	44150	31.37	20240805	0.41	N	039130	500	80 억	2433857	N	N	251	N	N
33	20241126	090510	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56800	100	2	0.18	377889600	6710	5.58	56700	56800	55900	73700	39700	56700	56317.26	15.17	1601	59633	58166	57133	55666	54633	57650	55150	80	17000	500	43090	100	1	16039185	9110	19.37	4.46	12	0.04	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	70600	-19.55	20240325	44150	28.65	20240805	70600	-19.55	20240325	44150	28.65	20240805	0.41	N	039130	500	80 억	2433857	N	N	251	N	N
34	20241125	160500	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56700	100	2	0.18	6874464900	119915	94.26	57800	58600	56100	73500	39700	56600	57328.90	15.41	480	58266	57432	56466	55632	54666	57850	56050	80	16900	500	43010	100	1	16039185	9094	19.34	4.45	12	0.75	2932.00	12740.00	70600	20240325	-19.69	44150	20240805	28.43	70600	-19.69	20240325	44150	28.43	20240805	70600	-19.69	20240325	44150	28.43	20240805	0.40	N	039130	500	80 억	2472307	N	N	251	N	N
35	20241125	150508	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57200	600	2	1.06	6380506800	111221	87.43	57800	58600	56100	73500	39700	56600	57367.84	15.41	425	58266	57432	56466	55632	54666	57850	56050	80	16900	500	43010	100	1	16039185	9174	19.51	4.49	12	0.69	2932.00	12740.00	70600	20240325	-18.98	44150	20240805	29.56	70600	-18.98	20240325	44150	29.56	20240805	70600	-18.98	20240325	44150	29.56	20240805	0.40	N	039130	500	80 억	2472307	N	N	137	N	N
36	20241125	140508	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57200	600	2	1.06	5874633200	102378	80.47	57800	58600	56100	73500	39700	56600	57381.81	15.41	-76	58266	57432	56466	55632	54666	57850	56050	80	16900	500	43010	100	1	16039185	9174	19.51	4.49	12	0.64	2932.00	12740.00	70600	20240325	-18.98	44150	20240805	29.56	70600	-18.98	20240325	44150	29.56	20240805	70600	-18.98	20240325	44150	29.56	20240805	0.40	N	039130	500	80 억	2472307	N	N	137	N	N
37	20241125	130503	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	900	2	1.59	5405322900	94188	74.04	57800	58600	56100	73500	39700	56600	57388.67	15.41	330	58266	57432	56466	55632	54666	57850	56050	80	16900	500	43010	100	1	16039185	9223	19.61	4.51	12	0.59	2932.00	12740.00	70600	20240325	-18.56	44150	20240805	30.24	70600	-18.56	20240325	44150	30.24	20240805	70600	-18.56	20240325	44150	30.24	20240805	0.40	N	039130	500	80 억	2472307	N	N	137	N	N
38	20241125	120509	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57400	800	2	1.41	5016327500	87409	68.71	57800	58600	56100	73500	39700	56600	57389.16	15.41	1158	58266	57432	56466	55632	54666	57850	56050	80	16900	500	43010	100	1	16039185	9206	19.58	4.51	12	0.54	2932.00	12740.00	70600	20240325	-18.70	44150	20240805	30.01	70600	-18.70	20240325	44150	30.01	20240805	70600	-18.70	20240325	44150	30.01	20240805	0.40	N	039130	500	80 억	2472307	N	N	137	N	N
39	20241125	110506	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	1000	2	1.77	4513550900	78653	61.83	57800	58600	56100	73500	39700	56600	57385.64	15.41	1281	58266	57432	56466	55632	54666	57850	56050	80	16900	500	43010	100	1	16039185	9239	19.65	4.52	12	0.49	2932.00	12740.00	70600	20240325	-18.41	44150	20240805	30.46	70600	-18.41	20240325	44150	30.46	20240805	70600	-18.41	20240325	44150	30.46	20240805	0.40	N	039130	500	80 억	2472307	N	N	137	N	N
40	20241125	100500	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	0	3	0.00	3438096000	59889	47.08	57800	58600	56100	73500	39700	56600	57407.83	15.41	-3459	58266	57432	56466	55632	54666	57850	56050	80	16900	500	43010	100	1	16039185	9078	19.30	4.44	12	0.37	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	70600	-19.83	20240325	44150	28.20	20240805	70600	-19.83	20240325	44150	28.20	20240805	0.40	N	039130	500	80 억	2472307	N	N	137	N	N
41	20241125	090502	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56800	200	2	0.35	1948521800	33690	26.48	57800	58600	56600	73500	39700	56600	57836.87	15.41	-6870	58266	57432	56466	55632	54666	57850	56050	80	16900	500	43010	100	1	16039185	9110	19.37	4.46	12	0.21	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	70600	-19.55	20240325	44150	28.65	20240805	70600	-19.55	20240325	44150	28.65	20240805	0.40	N	039130	500	80 억	2472307	N	N	137	N	N
42	20241122	160439	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	1000	2	1.80	6589535200	116194	94.76	55600	57300	55500	72200	39000	55600	56711.81	15.32	17657	56933	56266	55333	54666	53733	56600	55000	80	16600	500	42250	100	1	16039185	9078	19.30	4.44	12	0.72	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	70600	-19.83	20240325	44150	28.20	20240805	70600	-19.83	20240325	44150	28.20	20240805	0.32	N	039130	500	80 억	2456451	N	N	137	N	N
43	20241122	150441	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56400	800	2	1.44	6272170900	110582	90.18	55600	57300	55500	72200	39000	55600	56719.74	15.32	16944	56933	56266	55333	54666	53733	56600	55000	80	16600	500	42250	100	1	16039185	9046	19.24	4.43	12	0.69	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	70600	-20.11	20240325	44150	27.75	20240805	70600	-20.11	20240325	44150	27.75	20240805	0.32	N	039130	500	80 억	2456451	N	N	715	N	N
44	20241122	140444	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56800	1200	2	2.16	5766495600	101659	82.91	55600	57300	55500	72200	39000	55600	56724.02	15.32	17895	56933	56266	55333	54666	53733	56600	55000	80	16600	500	42250	100	1	16039185	9110	19.37	4.46	12	0.63	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	70600	-19.55	20240325	44150	28.65	20240805	70600	-19.55	20240325	44150	28.65	20240805	0.32	N	039130	500	80 억	2456451	N	N	715	N	N
45	20241122	130443	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56900	1300	2	2.34	5085245200	89682	73.14	55600	57300	55500	72200	39000	55600	56703.20	15.32	17786	56933	56266	55333	54666	53733	56600	55000	80	16600	500	42250	100	1	16039185	9126	19.41	4.47	12	0.56	2932.00	12740.00	70600	20240325	-19.41	44150	20240805	28.88	70600	-19.41	20240325	44150	28.88	20240805	70600	-19.41	20240325	44150	28.88	20240805	0.32	N	039130	500	80 억	2456451	N	N	715	N	N
46	20241122	120444	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56900	1300	2	2.34	4334869700	76483	62.38	55600	57300	55500	72200	39000	55600	56677.70	15.32	16232	56933	56266	55333	54666	53733	56600	55000	80	16600	500	42250	100	1	16039185	9126	19.41	4.47	12	0.48	2932.00	12740.00	70600	20240325	-19.41	44150	20240805	28.88	70600	-19.41	20240325	44150	28.88	20240805	70600	-19.41	20240325	44150	28.88	20240805	0.32	N	039130	500	80 억	2456451	N	N	715	N	N
47	20241122	110441	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56900	1300	2	2.34	3796386000	67011	54.65	55600	57300	55500	72200	39000	55600	56653.33	15.32	13357	56933	56266	55333	54666	53733	56600	55000	80	16600	500	42250	100	1	16039185	9126	19.41	4.47	12	0.42	2932.00	12740.00	70600	20240325	-19.41	44150	20240805	28.88	70600	-19.41	20240325	44150	28.88	20240805	70600	-19.41	20240325	44150	28.88	20240805	0.32	N	039130	500	80 억	2456451	N	N	715	N	N
48	20241122	100449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56400	800	2	1.44	3105012900	54800	44.69	55600	57300	55500	72200	39000	55600	56661.01	15.32	14280	56933	56266	55333	54666	53733	56600	55000	80	16600	500	42250	100	1	16039185	9046	19.24	4.43	12	0.34	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	70600	-20.11	20240325	44150	27.75	20240805	70600	-20.11	20240325	44150	27.75	20240805	0.32	N	039130	500	80 억	2456451	N	N	715	N	N
49	20241122	090444	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56100	500	2	0.90	156731900	2807	2.29	55600	56200	55500	72200	39000	55600	55836.93	15.32	888	56933	56266	55333	54666	53733	56600	55000	80	16600	500	42250	100	1	16039185	8998	19.13	4.40	12	0.02	2932.00	12740.00	70600	20240325	-20.54	44150	20240805	27.07	70600	-20.54	20240325	44150	27.07	20240805	70600	-20.54	20240325	44150	27.07	20240805	0.32	N	039130	500	80 억	2456451	N	N	715	N	N
50	20241121	160442	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55600	700	2	1.28	6797279400	122293	37.43	54900	56000	54400	71300	38500	54900	55581.95	15.38	-8275	58233	56566	53733	52066	49233	57400	52900	80	16400	500	41720	100	1	16039185	8918	18.96	4.36	12	0.76	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	70600	-21.25	20240325	44150	25.93	20240805	70600	-21.25	20240325	44150	25.93	20240805	0.29	N	039130	500	80 억	2467499	N	N	715	N	N
51	20241121	150450	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55800	900	2	1.64	6146895100	110641	33.87	54900	56000	54400	71300	38500	54900	55557.15	15.38	-4626	58233	56566	53733	52066	49233	57400	52900	80	16400	500	41720	100	1	16039185	8950	19.03	4.38	12	0.69	2932.00	12740.00	70600	20240325	-20.96	44150	20240805	26.39	70600	-20.96	20240325	44150	26.39	20240805	70600	-20.96	20240325	44150	26.39	20240805	0.29	N	039130	500	80 억	2467499	N	N	8	N	N
52	20241121	140449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55500	600	2	1.09	5069252300	91302	27.95	54900	56000	54400	71300	38500	54900	55521.85	15.38	-2805	58233	56566	53733	52066	49233	57400	52900	80	16400	500	41720	100	1	16039185	8902	18.93	4.36	12	0.57	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	70600	-21.39	20240325	44150	25.71	20240805	70600	-21.39	20240325	44150	25.71	20240805	0.29	N	039130	500	80 억	2467499	N	N	8	N	N
53	20241121	130445	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55800	900	2	1.64	4420987200	79653	24.38	54900	56000	54400	71300	38500	54900	55503.13	15.38	-267	58233	56566	53733	52066	49233	57400	52900	80	16400	500	41720	100	1	16039185	8950	19.03	4.38	12	0.50	2932.00	12740.00	70600	20240325	-20.96	44150	20240805	26.39	70600	-20.96	20240325	44150	26.39	20240805	70600	-20.96	20240325	44150	26.39	20240805	0.29	N	039130	500	80 억	2467499	N	N	8	N	N
54	20241121	120445	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55800	900	2	1.64	3618764800	65284	19.98	54900	55800	54400	71300	38500	54900	55431.16	15.38	2070	58233	56566	53733	52066	49233	57400	52900	80	16400	500	41720	100	1	16039185	8950	19.03	4.38	12	0.41	2932.00	12740.00	70600	20240325	-20.96	44150	20240805	26.39	70600	-20.96	20240325	44150	26.39	20240805	70600	-20.96	20240325	44150	26.39	20240805	0.29	N	039130	500	80 억	2467499	N	N	8	N	N
55	20241121	110444	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55700	800	2	1.46	2949872100	53273	16.31	54900	55800	54400	71300	38500	54900	55372.80	15.38	2872	58233	56566	53733	52066	49233	57400	52900	80	16400	500	41720	100	1	16039185	8934	19.00	4.37	12	0.33	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	70600	-21.10	20240325	44150	26.16	20240805	70600	-21.10	20240325	44150	26.16	20240805	0.29	N	039130	500	80 억	2467499	N	N	8	N	N
56	20241121	100450	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55500	600	2	1.09	1622523700	29396	9.00	54900	55600	54400	71300	38500	54900	55195.45	15.38	1214	58233	56566	53733	52066	49233	57400	52900	80	16400	500	41720	100	1	16039185	8902	18.93	4.36	12	0.18	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	70600	-21.39	20240325	44150	25.71	20240805	70600	-21.39	20240325	44150	25.71	20240805	0.29	N	039130	500	80 억	2467499	N	N	8	N	N
57	20241121	090447	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55000	100	2	0.18	223255400	4067	1.24	54900	55300	54400	71300	38500	54900	54894.36	15.38	-902	58233	56566	53733	52066	49233	57400	52900	80	16400	500	41720	100	1	16039185	8822	18.76	4.32	12	0.03	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	70600	-22.10	20240325	44150	24.58	20240805	70600	-22.10	20240325	44150	24.58	20240805	0.29	N	039130	500	80 억	2467499	N	N	8	N	N
58	20241120	160443	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54900	3700	2	7.23	17644470300	325922	386.83	51000	55400	50900	66500	35900	51200	54136.55	14.72	102814	52933	52066	50633	49766	48333	52500	50200	80	15300	500	38910	100	1	16039185	8806	18.72	4.31	12	2.03	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	70600	-22.24	20240325	44150	24.35	20240805	70600	-22.24	20240325	44150	24.35	20240805	0.31	N	039130	500	80 억	2361238	N	N	8	N	N
59	20241120	150452	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55000	3800	2	7.42	17197579000	317779	377.17	51000	55400	50900	66500	35900	51200	54118.07	14.72	101911	52933	52066	50633	49766	48333	52500	50200	80	15300	500	38910	100	1	16039185	8822	18.76	4.32	12	1.98	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	70600	-22.10	20240325	44150	24.58	20240805	70600	-22.10	20240325	44150	24.58	20240805	0.31	N	039130	500	80 억	2361238	N	N	135	N	N
60	20241120	140451	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55000	3800	2	7.42	15751264500	291480	345.95	51000	55400	50900	66500	35900	51200	54038.95	14.72	100260	52933	52066	50633	49766	48333	52500	50200	80	15300	500	38910	100	1	16039185	8822	18.76	4.32	12	1.82	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	70600	-22.10	20240325	44150	24.58	20240805	70600	-22.10	20240325	44150	24.58	20240805	0.31	N	039130	500	80 억	2361238	N	N	135	N	N
61	20241120	130451	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55200	4000	2	7.81	13706202300	254428	301.98	51000	55300	50900	66500	35900	51200	53870.68	14.72	101825	52933	52066	50633	49766	48333	52500	50200	80	15300	500	38910	100	1	16039185	8854	18.83	4.33	12	1.59	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	70600	-21.81	20240325	44150	25.03	20240805	70600	-21.81	20240325	44150	25.03	20240805	0.31	N	039130	500	80 억	2361238	N	N	135	N	N
62	20241120	120452	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54700	3500	2	6.84	11738455600	218506	259.34	51000	55300	50900	66500	35900	51200	53721.47	14.72	101889	52933	52066	50633	49766	48333	52500	50200	80	15300	500	38910	100	1	16039185	8773	18.66	4.29	12	1.36	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	70600	-22.52	20240325	44150	23.90	20240805	70600	-22.52	20240325	44150	23.90	20240805	0.31	N	039130	500	80 억	2361238	N	N	135	N	N
63	20241120	110450	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	54300	3100	2	6.05	7987080000	150091	178.14	51000	54400	50900	66500	35900	51200	53214.96	14.72	73226	52933	52066	50633	49766	48333	52500	50200	80	15300	500	38910	100	1	16039185	8709	18.52	4.26	12	0.94	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2361238	N	N	135	N	N
64	20241120	100449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	53200	2000	2	3.91	4099826600	77951	92.52	51000	53400	50900	66500	35900	51200	52594.97	14.72	40034	52933	52066	50633	49766	48333	52500	50200	80	15300	500	38910	100	1	16039185	8533	18.14	4.18	12	0.49	2932.00	12740.00	70600	20240325	-24.65	44150	20240805	20.50	70600	-24.65	20240325	44150	20.50	20240805	70600	-24.65	20240325	44150	20.50	20240805	0.31	N	039130	500	80 억	2361238	N	N	135	N	N
65	20241120	090449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51300	100	2	0.20	63289300	1239	1.47	51000	51300	50900	66500	35900	51200	51080.66	14.72	-698	52933	52066	50633	49766	48333	52500	50200	80	15300	500	38910	100	1	16039185	8228	17.50	4.03	12	0.01	2932.00	12740.00	70600	20240325	-27.34	44150	20240805	16.19	70600	-27.34	20240325	44150	16.19	20240805	70600	-27.34	20240325	44150	16.19	20240805	0.31	N	039130	500	80 억	2361238	N	N	135	N	N
66	20241119	160429	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51200	1800	2	3.64	4274990200	84123	233.44	49300	51500	49200	64200	34600	49400	50817.92	14.60	18674	50333	49866	49383	48916	48433	50100	49150	80	14800	500	37540	100	1	16039185	8212	17.46	4.02	12	0.52	2932.00	12740.00	70600	20240325	-27.48	44150	20240805	15.97	70600	-27.48	20240325	44150	15.97	20240805	70600	-27.48	20240325	44150	15.97	20240805	0.31	N	039130	500	80 억	2341128	N	N	135	N	N
67	20241119	150432	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51300	1900	2	3.85	4056079400	79847	221.57	49300	51500	49200	64200	34600	49400	50798.14	14.60	18555	50333	49866	49383	48916	48433	50100	49150	80	14800	500	37540	100	1	16039185	8228	17.50	4.03	12	0.50	2932.00	12740.00	70600	20240325	-27.34	44150	20240805	16.19	70600	-27.34	20240325	44150	16.19	20240805	70600	-27.34	20240325	44150	16.19	20240805	0.31	N	039130	500	80 억	2341128	N	N	2008	N	N
68	20241119	140431	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51200	1800	2	3.64	3382375000	66653	184.96	49300	51500	49200	64200	34600	49400	50746.03	14.60	19703	50333	49866	49383	48916	48433	50100	49150	80	14800	500	37540	100	1	16039185	8212	17.46	4.02	12	0.42	2932.00	12740.00	70600	20240325	-27.48	44150	20240805	15.97	70600	-27.48	20240325	44150	15.97	20240805	70600	-27.48	20240325	44150	15.97	20240805	0.31	N	039130	500	80 억	2341128	N	N	2008	N	N
69	20241119	130433	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51200	1800	2	3.64	2404275800	47575	132.02	49300	51200	49200	64200	34600	49400	50536.54	14.60	15942	50333	49866	49383	48916	48433	50100	49150	80	14800	500	37540	100	1	16039185	8212	17.46	4.02	12	0.30	2932.00	12740.00	70600	20240325	-27.48	44150	20240805	15.97	70600	-27.48	20240325	44150	15.97	20240805	70600	-27.48	20240325	44150	15.97	20240805	0.31	N	039130	500	80 억	2341128	N	N	2008	N	N
70	20241119	120430	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50900	1500	2	3.04	1739473300	34507	95.75	49300	51000	49200	64200	34600	49400	50409.29	14.60	8771	50333	49866	49383	48916	48433	50100	49150	80	14800	500	37540	100	1	16039185	8164	17.36	4.00	12	0.22	2932.00	12740.00	70600	20240325	-27.90	44150	20240805	15.29	70600	-27.90	20240325	44150	15.29	20240805	70600	-27.90	20240325	44150	15.29	20240805	0.31	N	039130	500	80 억	2341128	N	N	2008	N	N
71	20241119	110434	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50700	1300	2	2.63	1166408800	23232	64.47	49300	50800	49200	64200	34600	49400	50206.99	14.60	7586	50333	49866	49383	48916	48433	50100	49150	80	14800	500	37540	100	1	16039185	8132	17.29	3.98	12	0.14	2932.00	12740.00	70600	20240325	-28.19	44150	20240805	14.84	70600	-28.19	20240325	44150	14.84	20240805	70600	-28.19	20240325	44150	14.84	20240805	0.31	N	039130	500	80 억	2341128	N	N	2008	N	N
72	20241119	100445	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50300	900	2	1.82	735868800	14710	40.82	49300	50400	49200	64200	34600	49400	50025.07	14.60	4114	50333	49866	49383	48916	48433	50100	49150	80	14800	500	37540	100	1	16039185	8068	17.16	3.95	12	0.09	2932.00	12740.00	70600	20240325	-28.75	44150	20240805	13.93	70600	-28.75	20240325	44150	13.93	20240805	70600	-28.75	20240325	44150	13.93	20240805	0.31	N	039130	500	80 억	2341128	N	N	2008	N	N
73	20241119	090441	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49250	-150	5	-0.30	31205800	633	1.76	49300	49350	49200	64200	34600	49400	49298.26	14.60	-314	50333	49866	49383	48916	48433	50100	49150	80	14800	500	37540	50	1	16039185	7899	16.80	3.87	12	0.00	2932.00	12740.00	70600	20240325	-30.24	44150	20240805	11.55	70600	-30.24	20240325	44150	11.55	20240805	70600	-30.24	20240325	44150	11.55	20240805	0.31	N	039130	500	80 억	2341128	N	N	2008	N	N
74	20241118	160429	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49400	-150	5	-0.30	1768057900	35766	68.21	49350	49850	48900	64400	34700	49550	49434.08	14.50	-5763	51850	50700	49850	48700	47850	50275	48275	80	14850	500	37650	50	1	16039185	7923	16.85	3.88	12	0.22	2932.00	12740.00	70600	20240325	-30.03	44150	20240805	11.89	70600	-30.03	20240325	44150	11.89	20240805	70600	-30.03	20240325	44150	11.89	20240805	0.34	N	039130	500	80 억	2324941	N	N	2007	N	N
75	20241118	150432	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49300	-250	5	-0.50	1621656150	32801	62.56	49350	49850	48900	64400	34700	49550	49439.23	14.50	-6901	51850	50700	49850	48700	47850	50275	48275	80	14850	500	37650	50	1	16039185	7907	16.81	3.87	12	0.20	2932.00	12740.00	70600	20240325	-30.17	44150	20240805	11.66	70600	-30.17	20240325	44150	11.66	20240805	70600	-30.17	20240325	44150	11.66	20240805	0.34	N	039130	500	80 억	2324941	N	N	1913	N	N
76	20241118	140434	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49250	-300	5	-0.61	1443281850	29179	55.65	49350	49850	48900	64400	34700	49550	49463.03	14.50	-6714	51850	50700	49850	48700	47850	50275	48275	80	14850	500	37650	50	1	16039185	7899	16.80	3.87	12	0.18	2932.00	12740.00	70600	20240325	-30.24	44150	20240805	11.55	70600	-30.24	20240325	44150	11.55	20240805	70600	-30.24	20240325	44150	11.55	20240805	0.34	N	039130	500	80 억	2324941	N	N	1913	N	N
77	20241118	130431	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49450	-100	5	-0.20	1188524350	24010	45.79	49350	49850	48900	64400	34700	49550	49501.22	14.50	-7427	51850	50700	49850	48700	47850	50275	48275	80	14850	500	37650	50	1	16039185	7931	16.87	3.88	12	0.15	2932.00	12740.00	70600	20240325	-29.96	44150	20240805	12.00	70600	-29.96	20240325	44150	12.00	20240805	70600	-29.96	20240325	44150	12.00	20240805	0.34	N	039130	500	80 억	2324941	N	N	1913	N	N
78	20241118	120434	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49500	-50	5	-0.10	977410200	19747	37.66	49350	49850	48900	64400	34700	49550	49496.64	14.50	-6401	51850	50700	49850	48700	47850	50275	48275	80	14850	500	37650	50	1	16039185	7939	16.88	3.89	12	0.12	2932.00	12740.00	70600	20240325	-29.89	44150	20240805	12.12	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	44150	12.12	20240805	0.34	N	039130	500	80 억	2324941	N	N	1913	N	N
79	20241118	110433	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49450	-100	5	-0.20	773245050	15623	29.80	49350	49850	48900	64400	34700	49550	49494.02	14.50	-4866	51850	50700	49850	48700	47850	50275	48275	80	14850	500	37650	50	1	16039185	7931	16.87	3.88	12	0.10	2932.00	12740.00	70600	20240325	-29.96	44150	20240805	12.00	70600	-29.96	20240325	44150	12.00	20240805	70600	-29.96	20240325	44150	12.00	20240805	0.34	N	039130	500	80 억	2324941	N	N	1913	N	N
80	20241118	100431	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49650	100	2	0.20	509433550	10301	19.65	49350	49850	48900	64400	34700	49550	49454.77	14.50	-1969	51850	50700	49850	48700	47850	50275	48275	80	14850	500	37650	50	1	16039185	7963	16.93	3.90	12	0.06	2932.00	12740.00	70600	20240325	-29.67	44150	20240805	12.46	70600	-29.67	20240325	44150	12.46	20240805	70600	-29.67	20240325	44150	12.46	20240805	0.34	N	039130	500	80 억	2324941	N	N	1913	N	N
81	20241118	090428	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49250	-300	5	-0.61	163819500	3330	6.35	49350	49400	48900	64400	34700	49550	49195.05	14.50	-1560	51850	50700	49850	48700	47850	50275	48275	80	14850	500	37650	50	1	16039185	7899	16.80	3.87	12	0.02	2932.00	12740.00	70600	20240325	-30.24	44150	20240805	11.55	70600	-30.24	20240325	44150	11.55	20240805	70600	-30.24	20240325	44150	11.55	20240805	0.34	N	039130	500	80 억	2324941	N	N	1913	N	N
82	20241115	160442	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49550	-1750	5	-3.41	2585777150	51985	63.21	51000	51000	49000	66600	36000	51300	49738.62	14.48	-3159	53500	52400	50200	49100	46900	52950	49650	80	15300	500	38980	50	1	16039185	7947	16.90	3.89	12	0.32	2932.00	12740.00	70600	20240325	-29.82	44150	20240805	12.23	70600	-29.82	20240325	44150	12.23	20240805	70600	-29.82	20240325	44150	12.23	20240805	0.37	N	039130	500	80 억	2323259	N	N	1913	N	N
83	20241115	150452	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49650	-1650	5	-3.22	2397531550	48188	58.60	51000	51000	49000	66600	36000	51300	49750.97	14.48	-2146	53500	52400	50200	49100	46900	52950	49650	80	15300	500	38980	50	1	16039185	7963	16.93	3.90	12	0.30	2932.00	12740.00	70600	20240325	-29.67	44150	20240805	12.46	70600	-29.67	20240325	44150	12.46	20240805	70600	-29.67	20240325	44150	12.46	20240805	0.37	N	039130	500	80 억	2323259	N	N	1945	N	N
84	20241115	140449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49700	-1600	5	-3.12	2096304550	42127	51.23	51000	51000	49000	66600	36000	51300	49758.43	14.48	-161	53500	52400	50200	49100	46900	52950	49650	80	15300	500	38980	50	1	16039185	7971	16.95	3.90	12	0.26	2932.00	12740.00	70600	20240325	-29.60	44150	20240805	12.57	70600	-29.60	20240325	44150	12.57	20240805	70600	-29.60	20240325	44150	12.57	20240805	0.37	N	039130	500	80 억	2323259	N	N	1945	N	N
85	20241115	130448	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49850	-1450	5	-2.83	1802220750	36219	44.04	51000	51000	49000	66600	36000	51300	49755.36	14.48	-242	53500	52400	50200	49100	46900	52950	49650	80	15300	500	38980	50	1	16039185	7996	17.00	3.91	12	0.23	2932.00	12740.00	70600	20240325	-29.39	44150	20240805	12.91	70600	-29.39	20240325	44150	12.91	20240805	70600	-29.39	20240325	44150	12.91	20240805	0.37	N	039130	500	80 억	2323259	N	N	1945	N	N
86	20241115	120451	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49350	-1950	5	-3.80	1122850650	22666	27.56	51000	51000	49000	66600	36000	51300	49532.36	14.48	428	53500	52400	50200	49100	46900	52950	49650	80	15300	500	38980	50	1	16039185	7915	16.83	3.87	12	0.14	2932.00	12740.00	70600	20240325	-30.10	44150	20240805	11.78	70600	-30.10	20240325	44150	11.78	20240805	70600	-30.10	20240325	44150	11.78	20240805	0.37	N	039130	500	80 억	2323259	N	N	1945	N	N
87	20241115	110440	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49400	-1900	5	-3.70	997483500	20129	24.48	51000	51000	49000	66600	36000	51300	49547.15	14.48	103	53500	52400	50200	49100	46900	52950	49650	80	15300	500	38980	50	1	16039185	7923	16.85	3.88	12	0.13	2932.00	12740.00	70600	20240325	-30.03	44150	20240805	11.89	70600	-30.03	20240325	44150	11.89	20240805	70600	-30.03	20240325	44150	11.89	20240805	0.37	N	039130	500	80 억	2323259	N	N	1945	N	N
88	20241115	100441	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49200	-2100	5	-4.09	750536850	15122	18.39	51000	51000	49100	66600	36000	51300	49622.69	14.48	154	53500	52400	50200	49100	46900	52950	49650	80	15300	500	38980	50	1	16039185	7891	16.78	3.86	12	0.09	2932.00	12740.00	70600	20240325	-30.31	44150	20240805	11.44	70600	-30.31	20240325	44150	11.44	20240805	70600	-30.31	20240325	44150	11.44	20240805	0.37	N	039130	500	80 억	2323259	N	N	1945	N	N
89	20241115	090459	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50100	-1200	5	-2.34	118696300	2346	2.85	51000	51000	50000	66600	36000	51300	50568.69	14.48	149	53500	52400	50200	49100	46900	52950	49650	80	15300	500	38980	100	1	16039185	8036	17.09	3.93	12	0.01	2932.00	12740.00	70600	20240325	-29.04	44150	20240805	13.48	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	44150	13.48	20240805	0.37	N	039130	500	80 억	2323259	N	N	1945	N	N
90	20241114	160437	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49500	1050	2	2.17	2513848450	51458	120.46	48450	49700	48000	62900	33950	48450	48852.43	14.51	1288	50516	49482	48966	47932	47416	49225	47675	80	14450	500	36820	50	1	16039185	7939	16.88	3.89	12	0.32	2932.00	12740.00	70600	20240325	-29.89	44150	20240805	12.12	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	44150	12.12	20240805	0.39	N	039130	500	80 억	2327468	N	N	92	N	N
91	20241114	150439	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48900	450	2	0.93	2073705700	42539	99.58	48450	49700	48000	62900	33950	48450	48748.34	14.51	-153	50516	49482	48966	47932	47416	49225	47675	80	14450	500	36820	50	1	16039185	7843	16.68	3.84	12	0.27	2932.00	12740.00	70600	20240325	-30.74	44150	20240805	10.76	70600	-30.74	20240325	44150	10.76	20240805	70600	-30.74	20240325	44150	10.76	20240805	0.39	N	039130	500	80 억	2327468	N	N	92	N	N
92	20241114	140436	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49450	1000	2	2.06	1782217000	36599	85.68	48450	49700	48000	62900	33950	48450	48695.78	14.51	410	50516	49482	48966	47932	47416	49225	47675	80	14450	500	36820	50	1	16039185	7931	16.87	3.88	12	0.23	2932.00	12740.00	70600	20240325	-29.96	44150	20240805	12.00	70600	-29.96	20240325	44150	12.00	20240805	70600	-29.96	20240325	44150	12.00	20240805	0.39	N	039130	500	80 억	2327468	N	N	92	N	N
93	20241114	130436	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48900	450	2	0.93	1246513200	25757	60.30	48450	48900	48000	62900	33950	48450	48395.12	14.51	1557	50516	49482	48966	47932	47416	49225	47675	80	14450	500	36820	50	1	16039185	7843	16.68	3.84	12	0.16	2932.00	12740.00	70600	20240325	-30.74	44150	20240805	10.76	70600	-30.74	20240325	44150	10.76	20240805	70600	-30.74	20240325	44150	10.76	20240805	0.39	N	039130	500	80 억	2327468	N	N	92	N	N
94	20241114	120436	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48250	-200	5	-0.41	913414700	18899	44.24	48450	48700	48000	62900	33950	48450	48331.38	14.51	258	50516	49482	48966	47932	47416	49225	47675	80	14450	500	36820	50	1	16039185	7739	16.46	3.79	12	0.12	2932.00	12740.00	70600	20240325	-31.66	44150	20240805	9.29	70600	-31.66	20240325	44150	9.29	20240805	70600	-31.66	20240325	44150	9.29	20240805	0.39	N	039130	500	80 억	2327468	N	N	92	N	N
95	20241114	110437	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48400	-50	5	-0.10	630174950	13023	30.49	48450	48700	48050	62900	33950	48450	48389.38	14.51	587	50516	49482	48966	47932	47416	49225	47675	80	14450	500	36820	50	1	16039185	7763	16.51	3.80	12	0.08	2932.00	12740.00	70600	20240325	-31.44	44150	20240805	9.63	70600	-31.44	20240325	44150	9.63	20240805	70600	-31.44	20240325	44150	9.63	20240805	0.39	N	039130	500	80 억	2327468	N	N	92	N	N
96	20241114	100455	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48400	-50	5	-0.10	58312800	1204	2.82	48450	48500	48250	62900	33950	48450	48432.56	14.51	322	50516	49482	48966	47932	47416	49225	47675	80	14450	500	36820	50	1	16039185	7763	16.51	3.80	12	0.01	2932.00	12740.00	70600	20240325	-31.44	44150	20240805	9.63	70600	-31.44	20240325	44150	9.63	20240805	70600	-31.44	20240325	44150	9.63	20240805	0.39	N	039130	500	80 억	2327468	N	N	92	N	N
97	20241114	090432	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48450	0	3	0.00	0	0	0.00	0	0	0	62900	33950	48450	0.00	14.51	0	50516	49482	48966	47932	47416	49225	47675	80	14450	500	36820	50	1	16039185	7771	16.52	3.80	12	0.00	2932.00	12740.00	70600	20240325	-31.37	44150	20240805	9.74	70600	-31.37	20240325	44150	9.74	20240805	70600	-31.37	20240325	44150	9.74	20240805	0.39	N	039130	500	80 억	2327468	N	N	92	N	N
98	20241112	160423	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49500	-300	5	-0.60	2888418150	58124	81.42	48950	50700	48600	64700	34900	49800	49694.57	14.60	-334	52466	51132	50466	49132	48466	50800	48800	80	14900	500	37840	50	1	16039185	7939	16.88	3.89	12	0.36	2932.00	12740.00	70600	20240325	-29.89	44000	20231103	12.50	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	44150	12.12	20240805	0.41	N	039130	500	80 억	2342087	N	N	1	N	N
99	20241112	150426	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49650	-150	5	-0.30	2733136000	54990	77.03	48950	50700	48600	64700	34900	49800	49702.42	14.60	-324	52466	51132	50466	49132	48466	50800	48800	80	14900	500	37840	50	1	16039185	7963	16.93	3.90	12	0.34	2932.00	12740.00	70600	20240325	-29.67	44000	20231103	12.84	70600	-29.67	20240325	44150	12.46	20240805	70600	-29.67	20240325	44150	12.46	20240805	0.41	N	039130	500	80 억	2342087	N	N	1	N	N
100	20241112	140432	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49900	100	2	0.20	2490502100	50116	70.20	48950	50700	48600	64700	34900	49800	49694.75	14.60	-63	52466	51132	50466	49132	48466	50800	48800	80	14900	500	37840	50	1	16039185	8004	17.02	3.92	12	0.31	2932.00	12740.00	70600	20240325	-29.32	44000	20231103	13.41	70600	-29.32	20240325	44150	13.02	20240805	70600	-29.32	20240325	44150	13.02	20240805	0.41	N	039130	500	80 억	2342087	N	N	1	N	N
101	20241112	130428	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49950	150	2	0.30	2326912700	46834	65.61	48950	50700	48600	64700	34900	49800	49684.26	14.60	65	52466	51132	50466	49132	48466	50800	48800	80	14900	500	37840	50	1	16039185	8012	17.04	3.92	12	0.29	2932.00	12740.00	70600	20240325	-29.25	44000	20231103	13.52	70600	-29.25	20240325	44150	13.14	20240805	70600	-29.25	20240325	44150	13.14	20240805	0.41	N	039130	500	80 억	2342087	N	N	1	N	N
102	20241112	120426	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50300	500	2	1.00	1969842150	39700	55.61	48950	50700	48600	64700	34900	49800	49618.19	14.60	3016	52466	51132	50466	49132	48466	50800	48800	80	14900	500	37840	100	1	16039185	8068	17.16	3.95	12	0.25	2932.00	12740.00	70600	20240325	-28.75	44000	20231103	14.32	70600	-28.75	20240325	44150	13.93	20240805	70600	-28.75	20240325	44150	13.93	20240805	0.41	N	039130	500	80 억	2342087	N	N	1	N	N
103	20241112	110426	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50300	500	2	1.00	1593609750	32233	45.15	48950	50500	48600	64700	34900	49800	49440.32	14.60	4957	52466	51132	50466	49132	48466	50800	48800	80	14900	500	37840	100	1	16039185	8068	17.16	3.95	12	0.20	2932.00	12740.00	70600	20240325	-28.75	44000	20231103	14.32	70600	-28.75	20240325	44150	13.93	20240805	70600	-28.75	20240325	44150	13.93	20240805	0.41	N	039130	500	80 억	2342087	N	N	1	N	N
104	20241112	100425	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49600	-200	5	-0.40	990492600	20160	28.24	48950	49600	48600	64700	34900	49800	49131.58	14.60	1607	52466	51132	50466	49132	48466	50800	48800	80	14900	500	37840	50	1	16039185	7955	16.92	3.89	12	0.13	2932.00	12740.00	70600	20240325	-29.75	44000	20231103	12.73	70600	-29.75	20240325	44150	12.34	20240805	70600	-29.75	20240325	44150	12.34	20240805	0.41	N	039130	500	80 억	2342087	N	N	1	N	N
105	20241112	090425	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48900	-900	5	-1.81	314832200	6446	9.03	48950	49350	48600	64700	34900	49800	48841.48	14.60	-291	52466	51132	50466	49132	48466	50800	48800	80	14900	500	37840	50	1	16039185	7843	16.68	3.84	12	0.04	2932.00	12740.00	70600	20240325	-30.74	44000	20231103	11.14	70600	-30.74	20240325	44150	10.76	20240805	70600	-30.74	20240325	44150	10.76	20240805	0.41	N	039130	500	80 억	2342087	N	N	1	N	N
106	20241111	160422	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49800	-2000	5	-3.86	3584175550	71188	101.00	51800	51800	49800	67300	36300	51800	50348.31	14.56	-2093	53400	52600	51700	50900	50000	53000	51300	80	15500	500	39360	50	1	16039185	7988	16.98	3.91	12	0.44	2932.00	12740.00	70600	20240325	-29.46	43750	20231102	13.83	70600	-29.46	20240325	44150	12.80	20240805	70600	-29.46	20240325	44150	12.80	20240805	0.40	N	039130	500	80 억	2334995	N	N	1	N	N
107	20241111	150435	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50100	-1700	5	-3.28	3198070550	63442	90.01	51800	51800	49900	67300	36300	51800	50409.34	14.56	-819	53400	52600	51700	50900	50000	53000	51300	80	15500	500	39360	100	1	16039185	8036	17.09	3.93	12	0.40	2932.00	12740.00	70600	20240325	-29.04	43750	20231102	14.51	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	44150	13.48	20240805	0.40	N	039130	500	80 억	2334995	N	N	17	N	N
108	20241111	140426	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50100	-1700	5	-3.28	2712925250	53743	76.25	51800	51800	49900	67300	36300	51800	50479.58	14.56	-1407	53400	52600	51700	50900	50000	53000	51300	80	15500	500	39360	100	1	16039185	8036	17.09	3.93	12	0.34	2932.00	12740.00	70600	20240325	-29.04	43750	20231102	14.51	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	44150	13.48	20240805	0.40	N	039130	500	80 억	2334995	N	N	17	N	N
109	20241111	130425	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50100	-1700	5	-3.28	2204180600	43567	61.81	51800	51800	49950	67300	36300	51800	50592.87	14.56	-2188	53400	52600	51700	50900	50000	53000	51300	80	15500	500	39360	100	1	16039185	8036	17.09	3.93	12	0.27	2932.00	12740.00	70600	20240325	-29.04	43750	20231102	14.51	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	44150	13.48	20240805	0.40	N	039130	500	80 억	2334995	N	N	17	N	N
110	20241111	120424	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50000	-1800	5	-3.47	1919356000	37874	53.73	51800	51800	50000	67300	36300	51800	50677.37	14.56	-2698	53400	52600	51700	50900	50000	53000	51300	80	15500	500	39360	100	1	16039185	8020	17.05	3.92	12	0.24	2932.00	12740.00	70600	20240325	-29.18	43750	20231102	14.29	70600	-29.18	20240325	44150	13.25	20240805	70600	-29.18	20240325	44150	13.25	20240805	0.40	N	039130	500	80 억	2334995	N	N	17	N	N
111	20241111	110424	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50100	-1700	5	-3.28	1470771400	28951	41.07	51800	51800	50100	67300	36300	51800	50802.06	14.56	-1054	53400	52600	51700	50900	50000	53000	51300	80	15500	500	39360	100	1	16039185	8036	17.09	3.93	12	0.18	2932.00	12740.00	70600	20240325	-29.04	43750	20231102	14.51	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	44150	13.48	20240805	0.40	N	039130	500	80 억	2334995	N	N	17	N	N
112	20241111	100422	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50400	-1400	5	-2.70	1026554300	20133	28.56	51800	51800	50200	67300	36300	51800	50988.60	14.56	-1167	53400	52600	51700	50900	50000	53000	51300	80	15500	500	39360	100	1	16039185	8084	17.19	3.96	12	0.13	2932.00	12740.00	70600	20240325	-28.61	43750	20231102	15.20	70600	-28.61	20240325	44150	14.16	20240805	70600	-28.61	20240325	44150	14.16	20240805	0.40	N	039130	500	80 억	2334995	N	N	17	N	N
113	20241111	090421	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51500	-300	5	-0.58	85936900	1663	2.36	51800	51800	51300	67300	36300	51800	51675.75	14.56	-736	53400	52600	51700	50900	50000	53000	51300	80	15500	500	39360	100	1	16039185	8260	17.56	4.04	12	0.01	2932.00	12740.00	70600	20240325	-27.05	43750	20231102	17.71	70600	-27.05	20240325	44150	16.65	20240805	70600	-27.05	20240325	44150	16.65	20240805	0.40	N	039130	500	80 억	2334995	N	N	17	N	N
114	20241108	160419	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51800	1000	2	1.97	3619153300	70033	112.97	51000	52500	50800	66000	35600	50800	51677.64	14.57	-3681	51633	51216	50583	50166	49533	51425	50375	80	15200	500	38600	100	1	16039185	8308	17.67	4.07	12	0.44	2932.00	12740.00	70600	20240325	-26.63	43700	20231101	18.54	70600	-26.63	20240325	44150	17.33	20240805	70600	-26.63	20240325	44150	17.33	20240805	0.41	N	039130	500	80 억	2337447	N	N	17	N	N
115	20241108	150425	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51800	1000	2	1.97	3299582500	63865	103.02	51000	52500	50800	66000	35600	50800	51665.23	14.57	-3570	51633	51216	50583	50166	49533	51425	50375	80	15200	500	38600	100	1	16039185	8308	17.67	4.07	12	0.40	2932.00	12740.00	70600	20240325	-26.63	43700	20231101	18.54	70600	-26.63	20240325	44150	17.33	20240805	70600	-26.63	20240325	44150	17.33	20240805	0.41	N	039130	500	80 억	2337447	N	N	10	N	N
116	20241108	140423	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51400	600	2	1.18	2922993300	56573	91.26	51000	52500	50800	66000	35600	50800	51667.95	14.57	-2051	51633	51216	50583	50166	49533	51425	50375	80	15200	500	38600	100	1	16039185	8244	17.53	4.03	12	0.35	2932.00	12740.00	70600	20240325	-27.20	43700	20231101	17.62	70600	-27.20	20240325	44150	16.42	20240805	70600	-27.20	20240325	44150	16.42	20240805	0.41	N	039130	500	80 억	2337447	N	N	10	N	N
117	20241108	130423	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51200	400	2	0.79	2740768300	53020	85.53	51000	52500	50800	66000	35600	50800	51693.44	14.57	-2871	51633	51216	50583	50166	49533	51425	50375	80	15200	500	38600	100	1	16039185	8212	17.46	4.02	12	0.33	2932.00	12740.00	70600	20240325	-27.48	43700	20231101	17.16	70600	-27.48	20240325	44150	15.97	20240805	70600	-27.48	20240325	44150	15.97	20240805	0.41	N	039130	500	80 억	2337447	N	N	10	N	N
118	20241108	120424	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51400	600	2	1.18	2507336200	48476	78.20	51000	52500	50800	66000	35600	50800	51723.63	14.57	-4353	51633	51216	50583	50166	49533	51425	50375	80	15200	500	38600	100	1	16039185	8244	17.53	4.03	12	0.30	2932.00	12740.00	70600	20240325	-27.20	43700	20231101	17.62	70600	-27.20	20240325	44150	16.42	20240805	70600	-27.20	20240325	44150	16.42	20240805	0.41	N	039130	500	80 억	2337447	N	N	10	N	N
119	20241108	110425	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51500	700	2	1.38	2363956400	45687	73.70	51000	52500	50800	66000	35600	50800	51742.84	14.57	-4625	51633	51216	50583	50166	49533	51425	50375	80	15200	500	38600	100	1	16039185	8260	17.56	4.04	12	0.28	2932.00	12740.00	70600	20240325	-27.05	43700	20231101	17.85	70600	-27.05	20240325	44150	16.65	20240805	70600	-27.05	20240325	44150	16.65	20240805	0.41	N	039130	500	80 억	2337447	N	N	10	N	N
120	20241108	100426	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51500	700	2	1.38	2001651400	38650	62.35	51000	52500	50800	66000	35600	50800	51789.68	14.57	-4862	51633	51216	50583	50166	49533	51425	50375	80	15200	500	38600	100	1	16039185	8260	17.56	4.04	12	0.24	2932.00	12740.00	70600	20240325	-27.05	43700	20231101	17.85	70600	-27.05	20240325	44150	16.65	20240805	70600	-27.05	20240325	44150	16.65	20240805	0.41	N	039130	500	80 억	2337447	N	N	10	N	N
121	20241108	090419	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51200	400	2	0.79	91914500	1803	2.91	51000	51200	50800	66000	35600	50800	50980.65	14.57	245	51633	51216	50583	50166	49533	51425	50375	80	15200	500	38600	100	1	16039185	8212	17.46	4.02	12	0.01	2932.00	12740.00	70600	20240325	-27.48	43700	20231101	17.16	70600	-27.48	20240325	44150	15.97	20240805	70600	-27.48	20240325	44150	15.97	20240805	0.41	N	039130	500	80 억	2337447	N	N	10	N	N
122	20241107	160419	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50800	-400	5	-0.78	3102453950	61530	35.90	50500	51000	49950	66500	35900	51200	50420.35	14.62	-4490	53133	52166	51333	50366	49533	52650	50850	80	15300	500	38910	100	1	16039185	8148	17.33	3.99	12	0.38	2932.00	12740.00	70600	20240325	-28.05	43500	20231031	16.78	70600	-28.05	20240325	44150	15.06	20240805	70600	-28.05	20240325	44150	15.06	20240805	0.48	N	039130	500	80 억	2344307	N	N	10	N	N
123	20241107	150421	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50800	-400	5	-0.78	2756641350	54714	31.92	50500	51000	49950	66500	35900	51200	50382.68	14.62	-3166	53133	52166	51333	50366	49533	52650	50850	80	15300	500	38910	100	1	16039185	8148	17.33	3.99	12	0.34	2932.00	12740.00	70600	20240325	-28.05	43500	20231031	16.78	70600	-28.05	20240325	44150	15.06	20240805	70600	-28.05	20240325	44150	15.06	20240805	0.48	N	039130	500	80 억	2344307	N	N	79	N	N
124	20241107	140423	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50200	-1000	5	-1.95	2171368950	43113	25.15	50500	51000	49950	66500	35900	51200	50364.52	14.62	-3210	53133	52166	51333	50366	49533	52650	50850	80	15300	500	38910	100	1	16039185	8052	17.12	3.94	12	0.27	2932.00	12740.00	70600	20240325	-28.90	43500	20231031	15.40	70600	-28.90	20240325	44150	13.70	20240805	70600	-28.90	20240325	44150	13.70	20240805	0.48	N	039130	500	80 억	2344307	N	N	79	N	N
125	20241107	130425	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50800	-400	5	-0.78	1892401750	37577	21.92	50500	51000	49950	66500	35900	51200	50360.55	14.62	-1892	53133	52166	51333	50366	49533	52650	50850	80	15300	500	38910	100	1	16039185	8148	17.33	3.99	12	0.23	2932.00	12740.00	70600	20240325	-28.05	43500	20231031	16.78	70600	-28.05	20240325	44150	15.06	20240805	70600	-28.05	20240325	44150	15.06	20240805	0.48	N	039130	500	80 억	2344307	N	N	79	N	N
126	20241107	120421	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50300	-900	5	-1.76	1634629850	32489	18.95	50500	51000	49950	66500	35900	51200	50313.22	14.62	-1695	53133	52166	51333	50366	49533	52650	50850	80	15300	500	38910	100	1	16039185	8068	17.16	3.95	12	0.20	2932.00	12740.00	70600	20240325	-28.75	43500	20231031	15.63	70600	-28.75	20240325	44150	13.93	20240805	70600	-28.75	20240325	44150	13.93	20240805	0.48	N	039130	500	80 억	2344307	N	N	79	N	N
127	20241107	110421	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50100	-1100	5	-2.15	1404251750	27901	16.28	50500	51000	49950	66500	35900	51200	50329.68	14.62	-503	53133	52166	51333	50366	49533	52650	50850	80	15300	500	38910	100	1	16039185	8036	17.09	3.93	12	0.17	2932.00	12740.00	70600	20240325	-29.04	43500	20231031	15.17	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	44150	13.48	20240805	0.48	N	039130	500	80 억	2344307	N	N	79	N	N
128	20241107	100421	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50100	-1100	5	-2.15	1185968850	23553	13.74	50500	51000	49950	66500	35900	51200	50353.05	14.62	-913	53133	52166	51333	50366	49533	52650	50850	80	15300	500	38910	100	1	16039185	8036	17.09	3.93	12	0.15	2932.00	12740.00	70600	20240325	-29.04	43500	20231031	15.17	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	44150	13.48	20240805	0.48	N	039130	500	80 억	2344307	N	N	79	N	N
129	20241107	090421	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50500	-700	5	-1.37	329467400	6501	3.79	50500	51000	50500	66500	35900	51200	50679.18	14.62	5	53133	52166	51333	50366	49533	52650	50850	80	15300	500	38910	100	1	16039185	8100	17.22	3.96	12	0.04	2932.00	12740.00	70600	20240325	-28.47	43500	20231031	16.09	70600	-28.47	20240325	44150	14.38	20240805	70600	-28.47	20240325	44150	14.38	20240805	0.48	N	039130	500	80 억	2344307	N	N	79	N	N
130	20241106	160424	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51200	1400	2	2.81	8694185200	168899	85.06	50800	52300	50500	64700	34900	49800	51476.03	14.56	8802	52500	51150	50050	48700	47600	50600	48150	80	14900	500	37840	100	1	16039185	8212	17.46	4.02	12	1.05	2932.00	12740.00	70600	20240325	-27.48	43200	20231030	18.52	70600	-27.48	20240325	44150	15.97	20240805	70600	-27.48	20240325	44150	15.97	20240805	0.22	N	039130	500	80 억	2335488	N	N	79	N	N
131	20241106	150435	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51300	1500	2	3.01	8334303400	161876	81.53	50800	52300	50500	64700	34900	49800	51485.73	14.56	7433	52500	51150	50050	48700	47600	50600	48150	80	14900	500	37840	100	1	16039185	8228	17.50	4.03	12	1.01	2932.00	12740.00	70600	20240325	-27.34	43200	20231030	18.75	70600	-27.34	20240325	44150	16.19	20240805	70600	-27.34	20240325	44150	16.19	20240805	0.22	N	039130	500	80 억	2335488	N	N	24	N	N
132	20241106	140433	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51100	1300	2	2.61	7543758100	146425	73.74	50800	52300	50500	64700	34900	49800	51519.60	14.56	9685	52500	51150	50050	48700	47600	50600	48150	80	14900	500	37840	100	1	16039185	8196	17.43	4.01	12	0.91	2932.00	12740.00	70600	20240325	-27.62	43200	20231030	18.29	70600	-27.62	20240325	44150	15.74	20240805	70600	-27.62	20240325	44150	15.74	20240805	0.22	N	039130	500	80 억	2335488	N	N	24	N	N
133	20241106	130435	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51200	1400	2	2.81	6849225400	132858	66.91	50800	52300	50500	64700	34900	49800	51552.98	14.56	12045	52500	51150	50050	48700	47600	50600	48150	80	14900	500	37840	100	1	16039185	8212	17.46	4.02	12	0.83	2932.00	12740.00	70600	20240325	-27.48	43200	20231030	18.52	70600	-27.48	20240325	44150	15.97	20240805	70600	-27.48	20240325	44150	15.97	20240805	0.22	N	039130	500	80 억	2335488	N	N	24	N	N
134	20241106	120422	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51200	1400	2	2.81	6002500000	116294	58.57	50800	52300	50500	64700	34900	49800	51614.87	14.56	11236	52500	51150	50050	48700	47600	50600	48150	80	14900	500	37840	100	1	16039185	8212	17.46	4.02	12	0.73	2932.00	12740.00	70600	20240325	-27.48	43200	20231030	18.52	70600	-27.48	20240325	44150	15.97	20240805	70600	-27.48	20240325	44150	15.97	20240805	0.22	N	039130	500	80 억	2335488	N	N	24	N	N
135	20241106	110426	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51600	1800	2	3.61	5321127500	103043	51.90	50800	52300	50500	64700	34900	49800	51639.87	14.56	10803	52500	51150	50050	48700	47600	50600	48150	80	14900	500	37840	100	1	16039185	8276	17.60	4.05	12	0.64	2932.00	12740.00	70600	20240325	-26.91	43200	20231030	19.44	70600	-26.91	20240325	44150	16.87	20240805	70600	-26.91	20240325	44150	16.87	20240805	0.22	N	039130	500	80 억	2335488	N	N	24	N	N
136	20241106	100426	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51100	1300	2	2.61	4574930400	88558	44.60	50800	52300	50500	64700	34900	49800	51660.27	14.56	10346	52500	51150	50050	48700	47600	50600	48150	80	14900	500	37840	100	1	16039185	8196	17.43	4.01	12	0.55	2932.00	12740.00	70600	20240325	-27.62	43200	20231030	18.29	70600	-27.62	20240325	44150	15.74	20240805	70600	-27.62	20240325	44150	15.74	20240805	0.22	N	039130	500	80 억	2335488	N	N	24	N	N
137	20241106	090424	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51300	1500	2	3.01	1405445200	27399	13.80	50800	51900	50500	64700	34900	49800	51295.49	14.56	-5324	52500	51150	50050	48700	47600	50600	48150	80	14900	500	37840	100	1	16039185	8228	17.50	4.03	12	0.17	2932.00	12740.00	70600	20240325	-27.34	43200	20231030	18.75	70600	-27.34	20240325	44150	16.19	20240805	70600	-27.34	20240325	44150	16.19	20240805	0.22	N	039130	500	80 억	2335488	N	N	24	N	N
138	20241105	160414	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49800	-1100	5	-2.16	9849237100	196899	22.84	50400	51400	48950	66100	35700	50900	50022.28	14.57	-2651	59700	55300	52900	48500	46100	54100	47300	80	15200	500	38680	50	1	16039185	7988	16.98	3.91	12	1.23	2932.00	12740.00	70600	20240325	-29.46	42850	20231027	16.22	70600	-29.46	20240325	44150	12.80	20240805	70600	-29.46	20240325	44150	12.80	20240805	0.22	N	039130	500	80 억	2337560	N	N	24	N	N
139	20241105	150421	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49950	-950	5	-1.87	9554319950	190983	22.15	50400	51400	48950	66100	35700	50900	50027.02	14.57	-2317	59700	55300	52900	48500	46100	54100	47300	80	15200	500	38680	50	1	16039185	8012	17.04	3.92	12	1.19	2932.00	12740.00	70600	20240325	-29.25	42850	20231027	16.57	70600	-29.25	20240325	44150	13.14	20240805	70600	-29.25	20240325	44150	13.14	20240805	0.22	N	039130	500	80 억	2337560	N	N	2290	N	N
140	20241105	140418	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50200	-700	5	-1.38	9004609000	179991	20.87	50400	51400	48950	66100	35700	50900	50028.05	14.57	-1579	59700	55300	52900	48500	46100	54100	47300	80	15200	500	38680	100	1	16039185	8052	17.12	3.94	12	1.12	2932.00	12740.00	70600	20240325	-28.90	42850	20231027	17.15	70600	-28.90	20240325	44150	13.70	20240805	70600	-28.90	20240325	44150	13.70	20240805	0.22	N	039130	500	80 억	2337560	N	N	2290	N	N
141	20241105	130420	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50200	-700	5	-1.38	8751563700	174950	20.29	50400	51400	48950	66100	35700	50900	50023.17	14.57	-1015	59700	55300	52900	48500	46100	54100	47300	80	15200	500	38680	100	1	16039185	8052	17.12	3.94	12	1.09	2932.00	12740.00	70600	20240325	-28.90	42850	20231027	17.15	70600	-28.90	20240325	44150	13.70	20240805	70600	-28.90	20240325	44150	13.70	20240805	0.22	N	039130	500	80 억	2337560	N	N	2290	N	N
142	20241105	120418	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50700	-200	5	-0.39	8399194700	167937	19.48	50400	51400	48950	66100	35700	50900	50013.90	14.57	-623	59700	55300	52900	48500	46100	54100	47300	80	15200	500	38680	100	1	16039185	8132	17.29	3.98	12	1.05	2932.00	12740.00	70600	20240325	-28.19	42850	20231027	18.32	70600	-28.19	20240325	44150	14.84	20240805	70600	-28.19	20240325	44150	14.84	20240805	0.22	N	039130	500	80 억	2337560	N	N	2290	N	N
143	20241105	110410	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49450	-1450	5	-2.85	6098878500	122368	14.19	50400	51400	48950	66100	35700	50900	49840.37	14.57	-9447	59700	55300	52900	48500	46100	54100	47300	80	15200	500	38680	50	1	16039185	7931	16.87	3.88	12	0.76	2932.00	12740.00	70600	20240325	-29.96	42850	20231027	15.40	70600	-29.96	20240325	44150	12.00	20240805	70600	-29.96	20240325	44150	12.00	20240805	0.22	N	039130	500	80 억	2337560	N	N	2290	N	N
144	20241105	100418	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	49150	-1750	5	-3.44	5029146400	100577	11.66	50400	51400	49150	66100	35700	50900	50002.84	14.57	-7659	59700	55300	52900	48500	46100	54100	47300	80	15200	500	38680	50	1	16039185	7883	16.76	3.86	12	0.63	2932.00	12740.00	70600	20240325	-30.38	42850	20231027	14.70	70600	-30.38	20240325	44150	11.33	20240805	70600	-30.38	20240325	44150	11.33	20240805	0.22	N	039130	500	80 억	2337560	N	N	2290	N	N
145	20241105	090415	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50200	-700	5	-1.38	817753400	16306	1.89	50400	50600	49850	66100	35700	50900	50149.91	14.57	693	59700	55300	52900	48500	46100	54100	47300	80	15200	500	38680	100	1	16039185	8052	17.12	3.94	12	0.10	2932.00	12740.00	70600	20240325	-28.90	42850	20231027	17.15	70600	-28.90	20240325	44150	13.70	20240805	70600	-28.90	20240325	44150	13.70	20240805	0.22	N	039130	500	80 억	2337560	N	N	2290	N	N
146	20241104	160412	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	50900	2900	2	6.04	45575610300	855234	3301.30	52100	57300	50500	62400	33600	48000	53291.73	14.82	-34806	49733	48866	48433	47566	47133	48650	47350	80	14400	500	36480	100	1	16039185	8164	17.36	4.00	12	5.33	2932.00	12740.00	70600	20240325	-27.90	42700	20231026	19.20	70600	-27.90	20240325	44150	15.29	20240805	70600	-27.90	20240325	44150	15.29	20240805	0.22	N	039130	500	80 억	2377307	N	N	2290	N	N
147	20241104	150421	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51100	3100	2	6.46	44290604300	830002	3203.90	52100	57300	50500	62400	33600	48000	53362.05	14.82	-41228	49733	48866	48433	47566	47133	48650	47350	80	14400	500	36480	100	1	16039185	8196	17.43	4.01	12	5.17	2932.00	12740.00	70600	20240325	-27.62	42700	20231026	19.67	70600	-27.62	20240325	44150	15.74	20240805	70600	-27.62	20240325	44150	15.74	20240805	0.22	N	039130	500	80 억	2377307	N	N	46	N	N
148	20241104	140414	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51500	3500	2	7.29	42682749400	798581	3082.61	52100	57300	50500	62400	33600	48000	53448.24	14.82	-48946	49733	48866	48433	47566	47133	48650	47350	80	14400	500	36480	100	1	16039185	8260	17.56	4.04	12	4.98	2932.00	12740.00	70600	20240325	-27.05	42700	20231026	20.61	70600	-27.05	20240325	44150	16.65	20240805	70600	-27.05	20240325	44150	16.65	20240805	0.22	N	039130	500	80 억	2377307	N	N	46	N	N
149	20241104	130346	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51700	3700	2	7.71	41575780500	777082	2999.62	52100	57300	50500	62400	33600	48000	53502.44	14.82	-52185	49733	48866	48433	47566	47133	48650	47350	80	14400	500	36480	100	1	16039185	8292	17.63	4.06	12	4.84	2932.00	12740.00	70600	20240325	-26.77	42700	20231026	21.08	70600	-26.77	20240325	44150	17.10	20240805	70600	-26.77	20240325	44150	17.10	20240805	0.22	N	039130	500	80 억	2377307	N	N	46	N	N
150	20241104	120406	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51700	3700	2	7.71	40542441900	757072	2922.38	52100	57300	50500	62400	33600	48000	53551.63	14.82	-53416	49733	48866	48433	47566	47133	48650	47350	80	14400	500	36480	100	1	16039185	8292	17.63	4.06	12	4.72	2932.00	12740.00	70600	20240325	-26.77	42700	20231026	21.08	70600	-26.77	20240325	44150	17.10	20240805	70600	-26.77	20240325	44150	17.10	20240805	0.22	N	039130	500	80 억	2377307	N	N	46	N	N
151	20241104	110406	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51800	3800	2	7.92	38563478700	718666	2774.13	52100	57300	50500	62400	33600	48000	53659.81	14.82	-53647	49733	48866	48433	47566	47133	48650	47350	80	14400	500	36480	100	1	16039185	8308	17.67	4.07	12	4.48	2932.00	12740.00	70600	20240325	-26.63	42700	20231026	21.31	70600	-26.63	20240325	44150	17.33	20240805	70600	-26.63	20240325	44150	17.33	20240805	0.22	N	039130	500	80 억	2377307	N	N	46	N	N
152	20241104	100403	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	51800	3800	2	7.92	36149825600	672008	2594.02	52100	57300	50500	62400	33600	48000	53793.74	14.82	-49896	49733	48866	48433	47566	47133	48650	47350	80	14400	500	36480	100	1	16039185	8308	17.67	4.07	12	4.19	2932.00	12740.00	70600	20240325	-26.63	42700	20231026	21.31	70600	-26.63	20240325	44150	17.33	20240805	70600	-26.63	20240325	44150	17.33	20240805	0.22	N	039130	500	80 억	2377307	N	N	46	N	N
153	20241104	090406	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55900	7900	2	16.46	6157058300	115936	447.53	52100	56200	50800	62400	33600	48000	53107.39	14.82	715	49733	48866	48433	47566	47133	48650	47350	80	14400	500	36480	100	1	16039185	8966	19.07	4.39	12	0.72	2932.00	12740.00	70600	20240325	-20.82	42700	20231026	30.91	70600	-20.82	20240325	44150	26.61	20240805	70600	-20.82	20240325	44150	26.61	20240805	0.22	N	039130	500	80 억	2377307	N	N	46	N	N
154	20241101	160354	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48000	-1300	5	-2.64	1245510800	25685	48.30	49300	49300	48000	64000	34550	49300	48494.05	14.84	-2525	50600	49950	48650	48000	46700	50275	48325	80	14700	500	37460	50	1	16039185	7699	16.37	3.77	12	0.16	2932.00	12740.00	70600	20240325	-32.01	41600	20231025	15.38	70600	-32.01	20240325	44150	8.72	20240805	70600	-32.01	20240325	43700	9.84	20231101	0.22	N	039130	500	80 억	2379469	N	N	46	N	N
155	20241101	150405	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48200	-1100	5	-2.23	1029034050	21179	39.83	49300	49300	48150	64000	34550	49300	48587.47	14.84	-1177	50600	49950	48650	48000	46700	50275	48325	80	14700	500	37460	50	1	16039185	7731	16.44	3.78	12	0.13	2932.00	12740.00	70600	20240325	-31.73	41600	20231025	15.87	70600	-31.73	20240325	44150	9.17	20240805	70600	-31.73	20240325	43700	10.30	20231101	0.22	N	039130	500	80 억	2379469	N	N	82	N	N
156	20241101	140357	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48350	-950	5	-1.93	905752300	18625	35.02	49300	49300	48300	64000	34550	49300	48631.00	14.84	608	50600	49950	48650	48000	46700	50275	48325	80	14700	500	37460	50	1	16039185	7755	16.49	3.80	12	0.12	2932.00	12740.00	70600	20240325	-31.52	41600	20231025	16.23	70600	-31.52	20240325	44150	9.51	20240805	70600	-31.52	20240325	43700	10.64	20231101	0.22	N	039130	500	80 억	2379469	N	N	82	N	N
157	20241101	130434	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48550	-750	5	-1.52	753773650	15486	29.12	49300	49300	48300	64000	34550	49300	48674.52	14.84	2852	50600	49950	48650	48000	46700	50275	48325	80	14700	500	37460	50	1	16039185	7787	16.56	3.81	12	0.10	2932.00	12740.00	70600	20240325	-31.23	41600	20231025	16.71	70600	-31.23	20240325	44150	9.97	20240805	70600	-31.23	20240325	43700	11.10	20231101	0.22	N	039130	500	80 억	2379469	N	N	82	N	N
158	20241101	120434	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48550	-750	5	-1.52	694677650	14269	26.83	49300	49300	48300	64000	34550	49300	48684.40	14.84	3015	50600	49950	48650	48000	46700	50275	48325	80	14700	500	37460	50	1	16039185	7787	16.56	3.81	12	0.09	2932.00	12740.00	70600	20240325	-31.23	41600	20231025	16.71	70600	-31.23	20240325	44150	9.97	20240805	70600	-31.23	20240325	43700	11.10	20231101	0.22	N	039130	500	80 억	2379469	N	N	82	N	N
159	20241101	110432	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48550	-750	5	-1.52	647079200	13289	24.99	49300	49300	48300	64000	34550	49300	48692.84	14.84	2911	50600	49950	48650	48000	46700	50275	48325	80	14700	500	37460	50	1	16039185	7787	16.56	3.81	12	0.08	2932.00	12740.00	70600	20240325	-31.23	41600	20231025	16.71	70600	-31.23	20240325	44150	9.97	20240805	70600	-31.23	20240325	43700	11.10	20231101	0.22	N	039130	500	80 억	2379469	N	N	82	N	N
160	20241101	100433	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48850	-450	5	-0.91	489503400	10050	18.90	49300	49300	48300	64000	34550	49300	48706.81	14.84	3151	50600	49950	48650	48000	46700	50275	48325	80	14700	500	37460	50	1	16039185	7835	16.66	3.83	12	0.06	2932.00	12740.00	70600	20240325	-30.81	41600	20231025	17.43	70600	-30.81	20240325	44150	10.65	20240805	70600	-30.81	20240325	43700	11.78	20231101	0.22	N	039130	500	80 억	2379469	N	N	82	N	N
161	20241101	090432	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	48350	-950	5	-1.93	104698950	2151	4.04	49300	49300	48300	64000	34550	49300	48674.55	14.84	667	50600	49950	48650	48000	46700	50275	48325	80	14700	500	37460	50	1	16039185	7755	16.49	3.80	12	0.01	2932.00	12740.00	70600	20240325	-31.52	41600	20231025	16.23	70600	-31.52	20240325	44150	9.51	20240805	70600	-31.52	20240325	43700	10.64	20231101	0.22	N	039130	500	80 억	2379469	N	N	82	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History