KissMeData/251270/price/prices-20241101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161130	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53000	1300	2	2.51	7769512700	147587	253.86	51700	54000	50000	67200	36200	51700	52643.22	26.32	-5600	-11134	53166	52432	51466	50732	49766	52800	51100	86	15500	100	38250	100	1	85953502	45555	-17.82	0.85	12	0.17	-2975.00	62650.00	72400	20240510	-26.80	46100	20241115	14.97	72400	-26.80	20240510	46100	14.97	20241115	72400	-26.80	20240510	46100	14.97	20241115	0.25	N	251270	100	85 억		22619583	N	N	4828	N	00	N
3	20241129	151145	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53000	1300	2	2.51	7067769100	134335	231.07	51700	54000	50000	67200	36200	51700	52613.08	26.32	-5600	-11787	53166	52432	51466	50732	49766	52800	51100	86	15500	100	38250	100	1	85953502	45555	-17.82	0.85	12	0.16	-2975.00	62650.00	72400	20240510	-26.80	46100	20241115	14.97	72400	-26.80	20240510	46100	14.97	20241115	72400	-26.80	20240510	46100	14.97	20241115	0.25	N	251270	100	85 억		22619583	N	N	2019	N	00	N
4	20241129	141147	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54000	2300	2	4.45	6120691700	116532	200.44	51700	54000	50000	67200	36200	51700	52523.77	26.32	-5600	-8593	53166	52432	51466	50732	49766	52800	51100	86	15500	100	38250	100	1	85953502	46415	-18.15	0.86	12	0.14	-2975.00	62650.00	72400	20240510	-25.41	46100	20241115	17.14	72400	-25.41	20240510	46100	17.14	20241115	72400	-25.41	20240510	46100	17.14	20241115	0.25	N	251270	100	85 억		22619583	N	N	2019	N	00	N
5	20241129	131142	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53100	1400	2	2.71	4936259800	94500	162.55	51700	53600	50000	67200	36200	51700	52235.61	26.32	-5600	-13730	53166	52432	51466	50732	49766	52800	51100	86	15500	100	38250	100	1	85953502	45641	-17.85	0.85	12	0.11	-2975.00	62650.00	72400	20240510	-26.66	46100	20241115	15.18	72400	-26.66	20240510	46100	15.18	20241115	72400	-26.66	20240510	46100	15.18	20241115	0.25	N	251270	100	85 억		22619583	N	N	2019	N	00	N
6	20241129	121145	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53100	1400	2	2.71	4385071200	84164	144.77	51700	53600	50000	67200	36200	51700	52101.55	26.32	-5600	-10882	53166	52432	51466	50732	49766	52800	51100	86	15500	100	38250	100	1	85953502	45641	-17.85	0.85	12	0.10	-2975.00	62650.00	72400	20240510	-26.66	46100	20241115	15.18	72400	-26.66	20240510	46100	15.18	20241115	72400	-26.66	20240510	46100	15.18	20241115	0.25	N	251270	100	85 억		22619583	N	N	2019	N	00	N
7	20241129	111147	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52400	700	2	1.35	3124815600	60407	103.90	51700	53300	50000	67200	36200	51700	51729.37	26.32	-5600	-5568	53166	52432	51466	50732	49766	52800	51100	86	15500	100	38250	100	1	85953502	45040	-17.61	0.84	12	0.07	-2975.00	62650.00	72400	20240510	-27.62	46100	20241115	13.67	72400	-27.62	20240510	46100	13.67	20241115	72400	-27.62	20240510	46100	13.67	20241115	0.25	N	251270	100	85 억		22619583	N	N	2019	N	00	N
8	20241129	101140	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50900	-800	5	-1.55	1445240100	28412	48.87	51700	51700	50000	67200	36200	51700	50866.95	26.32	-5600	-4989	53166	52432	51466	50732	49766	52800	51100	86	15500	100	38250	100	1	85953502	43750	-17.11	0.81	12	0.03	-2975.00	62650.00	72400	20240510	-29.70	46100	20241115	10.41	72400	-29.70	20240510	46100	10.41	20241115	72400	-29.70	20240510	46100	10.41	20241115	0.25	N	251270	100	85 억		22619583	N	N	2019	N	00	N
9	20241129	091144	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50200	-1500	5	-2.90	410366200	8106	13.94	51700	51700	50000	67200	36200	51700	50623.67	26.32	-5600	-3262	53166	52432	51466	50732	49766	52800	51100	86	15500	100	38250	100	1	85953502	43149	-16.87	0.80	12	0.01	-2975.00	62650.00	72400	20240510	-30.66	46100	20241115	8.89	72400	-30.66	20240510	46100	8.89	20241115	72400	-30.66	20240510	46100	8.89	20241115	0.25	N	251270	100	85 억		22619583	N	N	2019	N	00	N
10	20241128	161129	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51700	300	2	0.58	2996233000	58095	60.13	51300	52200	50500	66800	36000	51400	51574.42	26.32	0	5335	54000	52700	51500	50200	49000	53350	50850	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.07	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.25	N	251270	100	85 억		22623242	N	N	2019	N	00	N
11	20241128	151150	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51800	400	2	0.78	2585695800	50151	51.90	51300	52200	50500	66800	36000	51400	51558.21	26.32	0	2324	54000	52700	51500	50200	49000	53350	50850	86	15400	100	38030	100	1	85953502	44524	-17.41	0.83	12	0.06	-2975.00	62650.00	72400	20240510	-28.45	46100	20241115	12.36	72400	-28.45	20240510	46100	12.36	20241115	72400	-28.45	20240510	46100	12.36	20241115	0.25	N	251270	100	85 억		22623242	N	N	1337	N	00	N
12	20241128	141147	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51600	200	2	0.39	2238187900	43438	44.96	51300	52200	50500	66800	36000	51400	51526.04	26.32	0	1164	54000	52700	51500	50200	49000	53350	50850	86	15400	100	38030	100	1	85953502	44352	-17.34	0.82	12	0.05	-2975.00	62650.00	72400	20240510	-28.73	46100	20241115	11.93	72400	-28.73	20240510	46100	11.93	20241115	72400	-28.73	20240510	46100	11.93	20241115	0.25	N	251270	100	85 억		22623242	N	N	1337	N	00	N
13	20241128	131146	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52000	600	2	1.17	2050527700	39814	41.21	51300	52200	50500	66800	36000	51400	51502.68	26.32	0	1402	54000	52700	51500	50200	49000	53350	50850	86	15400	100	38030	100	1	85953502	44696	-17.48	0.83	12	0.05	-2975.00	62650.00	72400	20240510	-28.18	46100	20241115	12.80	72400	-28.18	20240510	46100	12.80	20241115	72400	-28.18	20240510	46100	12.80	20241115	0.25	N	251270	100	85 억		22623242	N	N	1337	N	00	N
14	20241128	121146	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51700	300	2	0.58	1681695300	32698	33.84	51300	52200	50500	66800	36000	51400	51431.14	26.32	0	-1308	54000	52700	51500	50200	49000	53350	50850	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.04	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.25	N	251270	100	85 억		22623242	N	N	1337	N	00	N
15	20241128	111150	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51600	200	2	0.39	1477138000	28729	29.73	51300	52200	50500	66800	36000	51400	51416.27	26.32	0	-528	54000	52700	51500	50200	49000	53350	50850	86	15400	100	38030	100	1	85953502	44352	-17.34	0.82	12	0.03	-2975.00	62650.00	72400	20240510	-28.73	46100	20241115	11.93	72400	-28.73	20240510	46100	11.93	20241115	72400	-28.73	20240510	46100	11.93	20241115	0.25	N	251270	100	85 억		22623242	N	N	1337	N	00	N
16	20241128	101147	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51700	300	2	0.58	963807000	18791	19.45	51300	52000	50500	66800	36000	51400	51290.88	26.32	0	-533	54000	52700	51500	50200	49000	53350	50850	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.02	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.25	N	251270	100	85 억		22623242	N	N	1337	N	00	N
17	20241128	091144	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51200	-200	5	-0.39	394796000	7740	8.01	51300	51400	50500	66800	36000	51400	51007.18	26.32	0	961	54000	52700	51500	50200	49000	53350	50850	86	15400	100	38030	100	1	85953502	44008	-17.21	0.82	12	0.01	-2975.00	62650.00	72400	20240510	-29.28	46100	20241115	11.06	72400	-29.28	20240510	46100	11.06	20241115	72400	-29.28	20240510	46100	11.06	20241115	0.25	N	251270	100	85 억		22623242	N	N	1337	N	00	N
18	20241127	161116	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51400	1300	2	2.59	4947421800	96186	76.70	50600	52800	50300	65100	35100	50100	51436.11	26.30	0	22663	53466	51782	50416	48732	47366	51100	48050	86	15000	100	37070	100	1	85953502	44180	-17.28	0.82	12	0.11	-2975.00	62650.00	72400	20240510	-29.01	46100	20241115	11.50	72400	-29.01	20240510	46100	11.50	20241115	72400	-29.01	20240510	46100	11.50	20241115	0.27	N	251270	100	85 억		22607482	N	N	1337	N	00	N
19	20241127	151139	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51400	1300	2	2.59	4619048200	89801	71.61	50600	52800	50300	65100	35100	50100	51436.49	26.30	0	20416	53466	51782	50416	48732	47366	51100	48050	86	15000	100	37070	100	1	85953502	44180	-17.28	0.82	12	0.10	-2975.00	62650.00	72400	20240510	-29.01	46100	20241115	11.50	72400	-29.01	20240510	46100	11.50	20241115	72400	-29.01	20240510	46100	11.50	20241115	0.27	N	251270	100	85 억		22607482	N	N	1101	N	00	N
20	20241127	141134	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51200	1100	2	2.20	4155372800	80746	64.39	50600	52800	50300	65100	35100	50100	51462.27	26.30	0	16036	53466	51782	50416	48732	47366	51100	48050	86	15000	100	37070	100	1	85953502	44008	-17.21	0.82	12	0.09	-2975.00	62650.00	72400	20240510	-29.28	46100	20241115	11.06	72400	-29.28	20240510	46100	11.06	20241115	72400	-29.28	20240510	46100	11.06	20241115	0.27	N	251270	100	85 억		22607482	N	N	1101	N	00	N
21	20241127	131129	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51900	1800	2	3.59	3581581600	69616	55.51	50600	52800	50300	65100	35100	50100	51447.68	26.30	0	15064	53466	51782	50416	48732	47366	51100	48050	86	15000	100	37070	100	1	85953502	44610	-17.45	0.83	12	0.08	-2975.00	62650.00	72400	20240510	-28.31	46100	20241115	12.58	72400	-28.31	20240510	46100	12.58	20241115	72400	-28.31	20240510	46100	12.58	20241115	0.27	N	251270	100	85 억		22607482	N	N	1101	N	00	N
22	20241127	121141	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51500	1400	2	2.79	3172985600	61682	49.19	50600	52800	50300	65100	35100	50100	51441.03	26.30	0	10999	53466	51782	50416	48732	47366	51100	48050	86	15000	100	37070	100	1	85953502	44266	-17.31	0.82	12	0.07	-2975.00	62650.00	72400	20240510	-28.87	46100	20241115	11.71	72400	-28.87	20240510	46100	11.71	20241115	72400	-28.87	20240510	46100	11.71	20241115	0.27	N	251270	100	85 억		22607482	N	N	1101	N	00	N
23	20241127	111136	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51500	1400	2	2.79	2806580900	54572	43.52	50600	52800	50300	65100	35100	50100	51428.95	26.30	0	9346	53466	51782	50416	48732	47366	51100	48050	86	15000	100	37070	100	1	85953502	44266	-17.31	0.82	12	0.06	-2975.00	62650.00	72400	20240510	-28.87	46100	20241115	11.71	72400	-28.87	20240510	46100	11.71	20241115	72400	-28.87	20240510	46100	11.71	20241115	0.27	N	251270	100	85 억		22607482	N	N	1101	N	00	N
24	20241127	101137	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51900	1800	2	3.59	2189620300	42617	33.98	50600	52800	50300	65100	35100	50100	51379.03	26.30	0	9542	53466	51782	50416	48732	47366	51100	48050	86	15000	100	37070	100	1	85953502	44610	-17.45	0.83	12	0.05	-2975.00	62650.00	72400	20240510	-28.31	46100	20241115	12.58	72400	-28.31	20240510	46100	12.58	20241115	72400	-28.31	20240510	46100	12.58	20241115	0.27	N	251270	100	85 억		22607482	N	N	1101	N	00	N
25	20241127	091135	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51000	900	2	1.80	501257200	9830	7.84	50600	51700	50400	65100	35100	50100	50992.59	26.30	0	2421	53466	51782	50416	48732	47366	51100	48050	86	15000	100	37070	100	1	85953502	43836	-17.14	0.81	12	0.01	-2975.00	62650.00	72400	20240510	-29.56	46100	20241115	10.63	72400	-29.56	20240510	46100	10.63	20241115	72400	-29.56	20240510	46100	10.63	20241115	0.27	N	251270	100	85 억		22607482	N	N	1101	N	00	N
26	20241126	161117	54	100.00	KOSPI200		서비스업	N	N	N	N		N	50100	-3300	5	-6.18	6262563050	125062	94.78	52100	52100	49050	69400	37400	53400	50074.07	26.34	0	-30933	55666	54532	52266	51132	48866	55100	51700	86	16000	100	39510	100	1	85953502	43063	-16.84	0.80	12	0.15	-2975.00	62650.00	72400	20240510	-30.80	46100	20241115	8.68	72400	-30.80	20240510	46100	8.68	20241115	72400	-30.80	20240510	46100	8.68	20241115	0.27	N	251270	100	85 억		22637865	N	N	1101	N	01	N
27	20241126	151130	54	100.00	KOSPI200		서비스업	N	N	N	N		N	50300	-3100	5	-5.81	5945623750	118745	89.99	52100	52100	49050	69400	37400	53400	50068.86	26.34	0	-29310	55666	54532	52266	51132	48866	55100	51700	86	16000	100	39510	100	1	85953502	43235	-16.91	0.80	12	0.14	-2975.00	62650.00	72400	20240510	-30.52	46100	20241115	9.11	72400	-30.52	20240510	46100	9.11	20241115	72400	-30.52	20240510	46100	9.11	20241115	0.27	N	251270	100	85 억		22637865	N	N	1717	N	01	N
28	20241126	141131	54	100.00	KOSPI200		서비스업	N	N	N	N		N	50300	-3100	5	-5.81	5705599050	113978	86.38	52100	52100	49050	69400	37400	53400	50057.04	26.34	0	-28231	55666	54532	52266	51132	48866	55100	51700	86	16000	100	39510	100	1	85953502	43235	-16.91	0.80	12	0.13	-2975.00	62650.00	72400	20240510	-30.52	46100	20241115	9.11	72400	-30.52	20240510	46100	9.11	20241115	72400	-30.52	20240510	46100	9.11	20241115	0.27	N	251270	100	85 억		22637865	N	N	1717	N	01	N
29	20241126	131126	54	100.00	KOSPI200		서비스업	N	N	N	N		N	50700	-2700	5	-5.06	5390309250	107740	81.65	52100	52100	49050	69400	37400	53400	50028.87	26.34	0	-27209	55666	54532	52266	51132	48866	55100	51700	86	16000	100	39510	100	1	85953502	43578	-17.04	0.81	12	0.13	-2975.00	62650.00	72400	20240510	-29.97	46100	20241115	9.98	72400	-29.97	20240510	46100	9.98	20241115	72400	-29.97	20240510	46100	9.98	20241115	0.27	N	251270	100	85 억		22637865	N	N	1717	N	01	N
30	20241126	121132	54	100.00	KOSPI200		서비스업	N	N	N	N		N	50900	-2500	5	-4.68	5055003850	101132	76.64	52100	52100	49050	69400	37400	53400	49982.22	26.34	0	-25461	55666	54532	52266	51132	48866	55100	51700	86	16000	100	39510	100	1	85953502	43750	-17.11	0.81	12	0.12	-2975.00	62650.00	72400	20240510	-29.70	46100	20241115	10.41	72400	-29.70	20240510	46100	10.41	20241115	72400	-29.70	20240510	46100	10.41	20241115	0.27	N	251270	100	85 억		22637865	N	N	1717	N	01	N
31	20241126	111135	54	100.00	KOSPI200		서비스업	N	N	N	N		N	50100	-3300	5	-6.18	4372818450	87659	66.43	52100	52100	49050	69400	37400	53400	49882.05	26.34	0	-27630	55666	54532	52266	51132	48866	55100	51700	86	16000	100	39510	100	1	85953502	43063	-16.84	0.80	12	0.10	-2975.00	62650.00	72400	20240510	-30.80	46100	20241115	8.68	72400	-30.80	20240510	46100	8.68	20241115	72400	-30.80	20240510	46100	8.68	20241115	0.27	N	251270	100	85 억		22637865	N	N	1717	N	01	N
32	20241126	101145	54	100.00	KOSPI200		서비스업	N	N	N	N		N	49150	-4250	5	-7.96	3404934750	68221	51.70	52100	52100	49050	69400	37400	53400	49907.34	26.34	0	-29861	55666	54532	52266	51132	48866	55100	51700	86	16000	100	39510	50	1	85953502	42246	-16.52	0.78	12	0.08	-2975.00	62650.00	72400	20240510	-32.11	46100	20241115	6.62	72400	-32.11	20240510	46100	6.62	20241115	72400	-32.11	20240510	46100	6.62	20241115	0.27	N	251270	100	85 억		22637865	N	N	1717	N	01	N
33	20241126	091133	54	100.00	KOSPI200		서비스업	N	N	N	N		N	49800	-3600	5	-6.74	1427881150	28347	21.48	52100	52100	49450	69400	37400	53400	50365.19	26.34	0	-8462	55666	54532	52266	51132	48866	55100	51700	86	16000	100	39510	50	1	85953502	42805	-16.74	0.79	12	0.03	-2975.00	62650.00	72400	20240510	-31.22	46100	20241115	8.03	72400	-31.22	20240510	46100	8.03	20241115	72400	-31.22	20240510	46100	8.03	20241115	0.27	N	251270	100	85 억		22637865	N	N	1717	N	01	N
34	20241125	161103	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	3650	2	7.34	6701258200	128728	258.62	50000	53400	50000	64600	34850	49750	52021.84	26.29	0	44225	50983	50366	49783	49166	48583	50675	49475	86	14850	100	36810	100	1	85953502	45899	-17.95	0.85	12	0.15	-2975.00	62650.00	72400	20240510	-26.24	46100	20241115	15.84	72400	-26.24	20240510	46100	15.84	20241115	72400	-26.24	20240510	46100	15.84	20241115	0.27	N	251270	100	85 억		22596284	N	N	1717	N	00	N
35	20241125	151126	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	950	2	1.91	2883058200	57015	114.55	50000	51100	50000	64600	34850	49750	50566.66	26.29	0	15621	50983	50366	49783	49166	48583	50675	49475	86	14850	100	36810	100	1	85953502	43578	-17.04	0.81	12	0.07	-2975.00	62650.00	72400	20240510	-29.97	46100	20241115	9.98	72400	-29.97	20240510	46100	9.98	20241115	72400	-29.97	20240510	46100	9.98	20241115	0.27	N	251270	100	85 억		22596284	N	N	285	N	00	N
36	20241125	141123	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50600	850	2	1.71	2275146300	45019	90.44	50000	51100	50000	64600	34850	49750	50537.47	26.29	0	12535	50983	50366	49783	49166	48583	50675	49475	86	14850	100	36810	100	1	85953502	43492	-17.01	0.81	12	0.05	-2975.00	62650.00	72400	20240510	-30.11	46100	20241115	9.76	72400	-30.11	20240510	46100	9.76	20241115	72400	-30.11	20240510	46100	9.76	20241115	0.27	N	251270	100	85 억		22596284	N	N	285	N	00	N
37	20241125	131115	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	950	2	1.91	1597563200	31689	63.66	50000	50800	50000	64600	34850	49750	50413.81	26.29	0	7431	50983	50366	49783	49166	48583	50675	49475	86	14850	100	36810	100	1	85953502	43578	-17.04	0.81	12	0.04	-2975.00	62650.00	72400	20240510	-29.97	46100	20241115	9.98	72400	-29.97	20240510	46100	9.98	20241115	72400	-29.97	20240510	46100	9.98	20241115	0.27	N	251270	100	85 억		22596284	N	N	285	N	00	N
38	20241125	121129	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50300	550	2	1.11	1300161100	25804	51.84	50000	50700	50000	64600	34850	49750	50386.03	26.29	0	5045	50983	50366	49783	49166	48583	50675	49475	86	14850	100	36810	100	1	85953502	43235	-16.91	0.80	12	0.03	-2975.00	62650.00	72400	20240510	-30.52	46100	20241115	9.11	72400	-30.52	20240510	46100	9.11	20241115	72400	-30.52	20240510	46100	9.11	20241115	0.27	N	251270	100	85 억		22596284	N	N	285	N	00	N
39	20241125	111122	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	650	2	1.31	1093645700	21706	43.61	50000	50700	50000	64600	34850	49750	50384.49	26.29	0	4332	50983	50366	49783	49166	48583	50675	49475	86	14850	100	36810	100	1	85953502	43321	-16.94	0.80	12	0.03	-2975.00	62650.00	72400	20240510	-30.39	46100	20241115	9.33	72400	-30.39	20240510	46100	9.33	20241115	72400	-30.39	20240510	46100	9.33	20241115	0.27	N	251270	100	85 억		22596284	N	N	285	N	00	N
40	20241125	101107	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	950	2	1.91	755668700	15013	30.16	50000	50700	50000	64600	34850	49750	50334.29	26.29	0	3165	50983	50366	49783	49166	48583	50675	49475	86	14850	100	36810	100	1	85953502	43578	-17.04	0.81	12	0.02	-2975.00	62650.00	72400	20240510	-29.97	46100	20241115	9.98	72400	-29.97	20240510	46100	9.98	20241115	72400	-29.97	20240510	46100	9.98	20241115	0.27	N	251270	100	85 억		22596284	N	N	285	N	00	N
41	20241125	091110	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50300	550	2	1.11	253205500	5032	10.11	50000	50600	50000	64600	34850	49750	50319.06	26.29	0	949	50983	50366	49783	49166	48583	50675	49475	86	14850	100	36810	100	1	85953502	43235	-16.91	0.80	12	0.01	-2975.00	62650.00	72400	20240510	-30.52	46100	20241115	9.11	72400	-30.52	20240510	46100	9.11	20241115	72400	-30.52	20240510	46100	9.11	20241115	0.27	N	251270	100	85 억		22596284	N	N	285	N	00	N
42	20241122	161008	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49750	150	2	0.30	2466738950	49614	119.87	49500	50400	49200	64400	34750	49600	49718.42	26.29	-3900	-1365	51333	50466	50033	49166	48733	50250	48950	86	14800	100	36700	50	1	85953502	42762	-16.72	0.79	12	0.06	-2975.00	62650.00	72400	20240510	-31.28	46100	20241115	7.92	72400	-31.28	20240510	46100	7.92	20241115	72400	-31.28	20240510	46100	7.92	20241115	0.27	N	251270	100	85 억		22598426	N	N	285	N	00	N
43	20241122	151021	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49600	0	3	0.00	2236716900	44987	108.69	49500	50400	49200	64400	34750	49600	49719.18	26.29	-3900	-1392	51333	50466	50033	49166	48733	50250	48950	86	14800	100	36700	50	1	85953502	42633	-16.67	0.79	12	0.05	-2975.00	62650.00	72400	20240510	-31.49	46100	20241115	7.59	72400	-31.49	20240510	46100	7.59	20241115	72400	-31.49	20240510	46100	7.59	20241115	0.27	N	251270	100	85 억		22598426	N	N	477	N	00	N
44	20241122	141024	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49650	50	2	0.10	1961633650	39444	95.30	49500	50400	49200	64400	34750	49600	49732.12	26.29	-3900	-1935	51333	50466	50033	49166	48733	50250	48950	86	14800	100	36700	50	1	85953502	42676	-16.69	0.79	12	0.05	-2975.00	62650.00	72400	20240510	-31.42	46100	20241115	7.70	72400	-31.42	20240510	46100	7.70	20241115	72400	-31.42	20240510	46100	7.70	20241115	0.27	N	251270	100	85 억		22598426	N	N	477	N	00	N
45	20241122	131018	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	600	2	1.21	1668185400	33558	81.08	49500	50400	49200	64400	34750	49600	49710.51	26.29	-3900	-2863	51333	50466	50033	49166	48733	50250	48950	86	14800	100	36700	100	1	85953502	43149	-16.87	0.80	12	0.04	-2975.00	62650.00	72400	20240510	-30.66	46100	20241115	8.89	72400	-30.66	20240510	46100	8.89	20241115	72400	-30.66	20240510	46100	8.89	20241115	0.27	N	251270	100	85 억		22598426	N	N	477	N	00	N
46	20241122	121025	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49750	150	2	0.30	1247818500	25149	60.76	49500	50100	49200	64400	34750	49600	49617.02	26.29	-3900	-3570	51333	50466	50033	49166	48733	50250	48950	86	14800	100	36700	50	1	85953502	42762	-16.72	0.79	12	0.03	-2975.00	62650.00	72400	20240510	-31.28	46100	20241115	7.92	72400	-31.28	20240510	46100	7.92	20241115	72400	-31.28	20240510	46100	7.92	20241115	0.27	N	251270	100	85 억		22598426	N	N	477	N	00	N
47	20241122	111015	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49450	-150	5	-0.30	872740150	17618	42.57	49500	50100	49200	64400	34750	49600	49536.85	26.29	-3900	-4436	51333	50466	50033	49166	48733	50250	48950	86	14800	100	36700	50	1	85953502	42504	-16.62	0.79	12	0.02	-2975.00	62650.00	72400	20240510	-31.70	46100	20241115	7.27	72400	-31.70	20240510	46100	7.27	20241115	72400	-31.70	20240510	46100	7.27	20241115	0.27	N	251270	100	85 억		22598426	N	N	477	N	00	N
48	20241122	101033	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49500	-100	5	-0.20	422760000	8536	20.62	49500	50100	49200	64400	34750	49600	49526.71	26.29	-3900	-3510	51333	50466	50033	49166	48733	50250	48950	86	14800	100	36700	50	1	85953502	42547	-16.64	0.79	12	0.01	-2975.00	62650.00	72400	20240510	-31.63	46100	20241115	7.38	72400	-31.63	20240510	46100	7.38	20241115	72400	-31.63	20240510	46100	7.38	20241115	0.27	N	251270	100	85 억		22598426	N	N	477	N	00	N
49	20241122	091024	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49950	350	2	0.71	100576900	2023	4.89	49500	50100	49500	64400	34750	49600	49716.71	26.29	-3900	30	51333	50466	50033	49166	48733	50250	48950	86	14800	100	36700	50	1	85953502	42934	-16.79	0.80	12	0.00	-2975.00	62650.00	72400	20240510	-31.01	46100	20241115	8.35	72400	-31.01	20240510	46100	8.35	20241115	72400	-31.01	20240510	46100	8.35	20241115	0.27	N	251270	100	85 억		22598426	N	N	477	N	00	N
50	20241121	161015	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49600	-350	5	-0.70	2061809800	41199	66.89	50800	50900	49600	64900	35000	49950	50045.71	26.30	0	-1722	51650	50800	49950	49100	48250	51225	49525	86	14950	100	36960	50	1	85953502	42633	-16.67	0.79	12	0.05	-2975.00	62650.00	72400	20240510	-31.49	46100	20241115	7.59	72400	-31.49	20240510	46100	7.59	20241115	72400	-31.49	20240510	46100	7.59	20241115	0.28	N	251270	100	85 억		22608847	N	N	477	N	00	N
51	20241121	151036	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49900	-50	5	-0.10	1690654100	33726	54.76	50800	50900	49800	64900	35000	49950	50129.12	26.30	0	-600	51650	50800	49950	49100	48250	51225	49525	86	14950	100	36960	50	1	85953502	42891	-16.77	0.80	12	0.04	-2975.00	62650.00	72400	20240510	-31.08	46100	20241115	8.24	72400	-31.08	20240510	46100	8.24	20241115	72400	-31.08	20240510	46100	8.24	20241115	0.28	N	251270	100	85 억		22608847	N	N	243	N	00	N
52	20241121	141032	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	150	2	0.30	1499156400	29895	48.54	50800	50900	49800	64900	35000	49950	50147.42	26.30	0	-742	51650	50800	49950	49100	48250	51225	49525	86	14950	100	36960	100	1	85953502	43063	-16.84	0.80	12	0.03	-2975.00	62650.00	72400	20240510	-30.80	46100	20241115	8.68	72400	-30.80	20240510	46100	8.68	20241115	72400	-30.80	20240510	46100	8.68	20241115	0.28	N	251270	100	85 억		22608847	N	N	243	N	00	N
53	20241121	131025	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	150	2	0.30	1296239650	25839	41.95	50800	50900	49800	64900	35000	49950	50166.05	26.30	0	-1254	51650	50800	49950	49100	48250	51225	49525	86	14950	100	36960	100	1	85953502	43063	-16.84	0.80	12	0.03	-2975.00	62650.00	72400	20240510	-30.80	46100	20241115	8.68	72400	-30.80	20240510	46100	8.68	20241115	72400	-30.80	20240510	46100	8.68	20241115	0.28	N	251270	100	85 억		22608847	N	N	243	N	00	N
54	20241121	121027	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	250	2	0.50	1188240050	23689	38.46	50800	50900	49800	64900	35000	49950	50160.03	26.30	0	-2477	51650	50800	49950	49100	48250	51225	49525	86	14950	100	36960	100	1	85953502	43149	-16.87	0.80	12	0.03	-2975.00	62650.00	72400	20240510	-30.66	46100	20241115	8.89	72400	-30.66	20240510	46100	8.89	20241115	72400	-30.66	20240510	46100	8.89	20241115	0.28	N	251270	100	85 억		22608847	N	N	243	N	00	N
55	20241121	111030	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	150	2	0.30	1035197350	20641	33.51	50800	50900	49800	64900	35000	49950	50152.52	26.30	0	-3383	51650	50800	49950	49100	48250	51225	49525	86	14950	100	36960	100	1	85953502	43063	-16.84	0.80	12	0.02	-2975.00	62650.00	72400	20240510	-30.80	46100	20241115	8.68	72400	-30.80	20240510	46100	8.68	20241115	72400	-30.80	20240510	46100	8.68	20241115	0.28	N	251270	100	85 억		22608847	N	N	243	N	00	N
56	20241121	101029	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50300	350	2	0.70	674492300	13426	21.80	50800	50900	49800	64900	35000	49950	50237.86	26.30	0	-2800	51650	50800	49950	49100	48250	51225	49525	86	14950	100	36960	100	1	85953502	43235	-16.91	0.80	12	0.02	-2975.00	62650.00	72400	20240510	-30.52	46100	20241115	9.11	72400	-30.52	20240510	46100	9.11	20241115	72400	-30.52	20240510	46100	9.11	20241115	0.28	N	251270	100	85 억		22608847	N	N	243	N	00	N
57	20241121	091031	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49900	-50	5	-0.10	233934350	4672	7.59	50800	50800	49800	64900	35000	49950	50071.67	26.30	0	-2100	51650	50800	49950	49100	48250	51225	49525	86	14950	100	36960	50	1	85953502	42891	-16.77	0.80	12	0.01	-2975.00	62650.00	72400	20240510	-31.08	46100	20241115	8.24	72400	-31.08	20240510	46100	8.24	20241115	72400	-31.08	20240510	46100	8.24	20241115	0.28	N	251270	100	85 억		22608847	N	N	243	N	00	N
58	20241120	161022	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49950	500	2	1.01	3081583050	61369	50.68	49150	50800	49100	64200	34650	49450	50214.09	26.30	0	10271	51850	50650	49200	48000	46550	51250	48600	86	14750	100	36590	50	1	85953502	42934	-16.79	0.80	12	0.07	-2975.00	62650.00	72400	20240510	-31.01	45800	20231113	9.06	72400	-31.01	20240510	46100	8.35	20241115	72400	-31.01	20240510	46100	8.35	20241115	0.28	N	251270	100	85 억		22607105	N	N	243	N	00	N
59	20241120	151035	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	750	2	1.52	2846510850	56666	46.80	49150	50800	49100	64200	34650	49450	50233.14	26.30	0	10004	51850	50650	49200	48000	46550	51250	48600	86	14750	100	36590	100	1	85953502	43149	-16.87	0.80	12	0.07	-2975.00	62650.00	72400	20240510	-30.66	45800	20231113	9.61	72400	-30.66	20240510	46100	8.89	20241115	72400	-30.66	20240510	46100	8.89	20241115	0.28	N	251270	100	85 억		22607105	N	N	297	N	00	N
60	20241120	141037	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	650	2	1.31	2567111900	51091	42.19	49150	50800	49100	64200	34650	49450	50245.87	26.30	0	8818	51850	50650	49200	48000	46550	51250	48600	86	14750	100	36590	100	1	85953502	43063	-16.84	0.80	12	0.06	-2975.00	62650.00	72400	20240510	-30.80	45800	20231113	9.39	72400	-30.80	20240510	46100	8.68	20241115	72400	-30.80	20240510	46100	8.68	20241115	0.28	N	251270	100	85 억		22607105	N	N	297	N	00	N
61	20241120	131039	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50600	1150	2	2.33	2275666300	45293	37.41	49150	50800	49100	64200	34650	49450	50243.22	26.30	0	7202	51850	50650	49200	48000	46550	51250	48600	86	14750	100	36590	100	1	85953502	43492	-17.01	0.81	12	0.05	-2975.00	62650.00	72400	20240510	-30.11	45800	20231113	10.48	72400	-30.11	20240510	46100	9.76	20241115	72400	-30.11	20240510	46100	9.76	20241115	0.28	N	251270	100	85 억		22607105	N	N	297	N	00	N
62	20241120	121036	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	950	2	1.92	1954848000	38934	32.15	49150	50800	49100	64200	34650	49450	50209.28	26.30	0	6472	51850	50650	49200	48000	46550	51250	48600	86	14750	100	36590	100	1	85953502	43321	-16.94	0.80	12	0.05	-2975.00	62650.00	72400	20240510	-30.39	45800	20231113	10.04	72400	-30.39	20240510	46100	9.33	20241115	72400	-30.39	20240510	46100	9.33	20241115	0.28	N	251270	100	85 억		22607105	N	N	297	N	00	N
63	20241120	111040	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	1250	2	2.53	1651035000	32902	27.17	49150	50800	49100	64200	34650	49450	50180.38	26.30	0	5689	51850	50650	49200	48000	46550	51250	48600	86	14750	100	36590	100	1	85953502	43578	-17.04	0.81	12	0.04	-2975.00	62650.00	72400	20240510	-29.97	45800	20231113	10.70	72400	-29.97	20240510	46100	9.98	20241115	72400	-29.97	20240510	46100	9.98	20241115	0.28	N	251270	100	85 억		22607105	N	N	297	N	00	N
64	20241120	101037	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	950	2	1.92	1274152200	25448	21.02	49150	50800	49100	64200	34650	49450	50068.85	26.30	0	4821	51850	50650	49200	48000	46550	51250	48600	86	14750	100	36590	100	1	85953502	43321	-16.94	0.80	12	0.03	-2975.00	62650.00	72400	20240510	-30.39	45800	20231113	10.04	72400	-30.39	20240510	46100	9.33	20241115	72400	-30.39	20240510	46100	9.33	20241115	0.28	N	251270	100	85 억		22607105	N	N	297	N	00	N
65	20241120	091037	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49550	100	2	0.20	211814750	4287	3.54	49150	49900	49100	64200	34650	49450	49408.62	26.30	0	337	51850	50650	49200	48000	46550	51250	48600	86	14750	100	36590	50	1	85953502	42590	-16.66	0.79	12	0.00	-2975.00	62650.00	72400	20240510	-31.56	45800	20231113	8.19	72400	-31.56	20240510	46100	7.48	20241115	72400	-31.56	20240510	46100	7.48	20241115	0.28	N	251270	100	85 억		22607105	N	N	297	N	00	N
66	20241119	160938	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49450	1550	2	3.24	6006134150	120978	149.83	47750	50400	47750	62200	33550	47900	49646.97	26.30	0	-6339	50233	49066	47783	46616	45333	49650	47200	86	14300	100	35440	50	1	85953502	42504	-16.62	0.79	12	0.14	-2975.00	62650.00	72400	20240510	-31.70	45700	20231110	8.21	72400	-31.70	20240510	46100	7.27	20241115	72400	-31.70	20240510	46100	7.27	20241115	0.28	N	251270	100	85 억		22609203	N	N	297	N	00	N
67	20241119	150953	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49800	1900	2	3.97	5622752350	113240	140.25	47750	50400	47750	62200	33550	47900	49653.41	26.30	0	-4495	50233	49066	47783	46616	45333	49650	47200	86	14300	100	35440	50	1	85953502	42805	-16.74	0.79	12	0.13	-2975.00	62650.00	72400	20240510	-31.22	45700	20231110	8.97	72400	-31.22	20240510	46100	8.03	20241115	72400	-31.22	20240510	46100	8.03	20241115	0.28	N	251270	100	85 억		22609203	N	N	660	N	00	N
68	20241119	140953	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49700	1800	2	3.76	5071892150	102136	126.50	47750	50400	47750	62200	33550	47900	49658.22	26.30	0	-3461	50233	49066	47783	46616	45333	49650	47200	86	14300	100	35440	50	1	85953502	42719	-16.71	0.79	12	0.12	-2975.00	62650.00	72400	20240510	-31.35	45700	20231110	8.75	72400	-31.35	20240510	46100	7.81	20241115	72400	-31.35	20240510	46100	7.81	20241115	0.28	N	251270	100	85 억		22609203	N	N	660	N	00	N
69	20241119	130957	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49800	1900	2	3.97	4515408900	90933	112.62	47750	50400	47750	62200	33550	47900	49656.44	26.30	0	-2359	50233	49066	47783	46616	45333	49650	47200	86	14300	100	35440	50	1	85953502	42805	-16.74	0.79	12	0.11	-2975.00	62650.00	72400	20240510	-31.22	45700	20231110	8.97	72400	-31.22	20240510	46100	8.03	20241115	72400	-31.22	20240510	46100	8.03	20241115	0.28	N	251270	100	85 억		22609203	N	N	660	N	00	N
70	20241119	120945	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49800	1900	2	3.97	3977732950	80118	99.23	47750	50400	47750	62200	33550	47900	49648.43	26.30	0	-1467	50233	49066	47783	46616	45333	49650	47200	86	14300	100	35440	50	1	85953502	42805	-16.74	0.79	12	0.09	-2975.00	62650.00	72400	20240510	-31.22	45700	20231110	8.97	72400	-31.22	20240510	46100	8.03	20241115	72400	-31.22	20240510	46100	8.03	20241115	0.28	N	251270	100	85 억		22609203	N	N	660	N	00	N
71	20241119	110956	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50000	2100	2	4.38	3424987500	69045	85.51	47750	50400	47750	62200	33550	47900	49605.15	26.30	0	-816	50233	49066	47783	46616	45333	49650	47200	86	14300	100	35440	100	1	85953502	42977	-16.81	0.80	12	0.08	-2975.00	62650.00	72400	20240510	-30.94	45700	20231110	9.41	72400	-30.94	20240510	46100	8.46	20241115	72400	-30.94	20240510	46100	8.46	20241115	0.28	N	251270	100	85 억		22609203	N	N	660	N	00	N
72	20241119	101021	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49600	1700	2	3.55	2359390050	47677	59.05	47750	50400	47750	62200	33550	47900	49486.97	26.30	0	-816	50233	49066	47783	46616	45333	49650	47200	86	14300	100	35440	50	1	85953502	42633	-16.67	0.79	12	0.06	-2975.00	62650.00	72400	20240510	-31.49	45700	20231110	8.53	72400	-31.49	20240510	46100	7.59	20241115	72400	-31.49	20240510	46100	7.59	20241115	0.28	N	251270	100	85 억		22609203	N	N	660	N	00	N
73	20241119	091015	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	48050	150	2	0.31	199497850	4151	5.14	47750	48400	47750	62200	33550	47900	48060.19	26.30	0	-613	50233	49066	47783	46616	45333	49650	47200	86	14300	100	35440	50	1	85953502	41301	-16.15	0.77	12	0.00	-2975.00	62650.00	72400	20240510	-33.63	45700	20231110	5.14	72400	-33.63	20240510	46100	4.23	20241115	72400	-33.63	20240510	46100	4.23	20241115	0.28	N	251270	100	85 억		22609203	N	N	660	N	00	N
74	20241118	160943	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	47900	1050	2	2.24	3870098450	80627	65.64	46500	48950	46500	60900	32800	46850	48000.62	26.29	0	-516	49283	48066	47083	45866	44883	47575	45375	86	14050	100	34660	50	1	85953502	41172	-16.10	0.76	12	0.09	-2975.00	62650.00	72400	20240510	-33.84	44550	20231109	7.52	72400	-33.84	20240510	46100	3.90	20241115	72400	-33.84	20240510	46100	3.90	20241115	0.29	N	251270	100	85 억		22599543	N	N	659	N	00	N
75	20241118	150955	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	47800	950	2	2.03	3385353300	70506	57.40	46500	48950	46500	60900	32800	46850	48015.79	26.29	0	-527	49283	48066	47083	45866	44883	47575	45375	86	14050	100	34660	50	1	85953502	41086	-16.07	0.76	12	0.08	-2975.00	62650.00	72400	20240510	-33.98	44550	20231109	7.30	72400	-33.98	20240510	46100	3.69	20241115	72400	-33.98	20240510	46100	3.69	20241115	0.29	N	251270	100	85 억		22599543	N	N	261	N	00	N
76	20241118	140958	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	47850	1000	2	2.13	3058421700	63672	51.84	46500	48950	46500	60900	32800	46850	48034.78	26.29	0	-1420	49283	48066	47083	45866	44883	47575	45375	86	14050	100	34660	50	1	85953502	41129	-16.08	0.76	12	0.07	-2975.00	62650.00	72400	20240510	-33.91	44550	20231109	7.41	72400	-33.91	20240510	46100	3.80	20241115	72400	-33.91	20240510	46100	3.80	20241115	0.29	N	251270	100	85 억		22599543	N	N	261	N	00	N
77	20241118	130951	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	47850	1000	2	2.13	2713120250	56479	45.98	46500	48950	46500	60900	32800	46850	48038.54	26.29	0	-1126	49283	48066	47083	45866	44883	47575	45375	86	14050	100	34660	50	1	85953502	41129	-16.08	0.76	12	0.07	-2975.00	62650.00	72400	20240510	-33.91	44550	20231109	7.41	72400	-33.91	20240510	46100	3.80	20241115	72400	-33.91	20240510	46100	3.80	20241115	0.29	N	251270	100	85 억		22599543	N	N	261	N	00	N
78	20241118	120955	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	48100	1250	2	2.67	2310107350	48068	39.13	46500	48950	46500	60900	32800	46850	48060.18	26.29	0	664	49283	48066	47083	45866	44883	47575	45375	86	14050	100	34660	50	1	85953502	41344	-16.17	0.77	12	0.06	-2975.00	62650.00	72400	20240510	-33.56	44550	20231109	7.97	72400	-33.56	20240510	46100	4.34	20241115	72400	-33.56	20240510	46100	4.34	20241115	0.29	N	251270	100	85 억		22599543	N	N	261	N	00	N
79	20241118	110956	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	48650	1800	2	3.84	1645511550	34387	27.99	46500	48750	46500	60900	32800	46850	47853.92	26.29	0	2160	49283	48066	47083	45866	44883	47575	45375	86	14050	100	34660	50	1	85953502	41816	-16.35	0.78	12	0.04	-2975.00	62650.00	72400	20240510	-32.80	44550	20231109	9.20	72400	-32.80	20240510	46100	5.53	20241115	72400	-32.80	20240510	46100	5.53	20241115	0.29	N	251270	100	85 억		22599543	N	N	261	N	00	N
80	20241118	100944	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	48050	1200	2	2.56	951430250	20019	16.30	46500	48100	46500	60900	32800	46850	47527.75	26.29	0	714	49283	48066	47083	45866	44883	47575	45375	86	14050	100	34660	50	1	85953502	41301	-16.15	0.77	12	0.02	-2975.00	62650.00	72400	20240510	-33.63	44550	20231109	7.86	72400	-33.63	20240510	46100	4.23	20241115	72400	-33.63	20240510	46100	4.23	20241115	0.29	N	251270	100	85 억		22599543	N	N	261	N	00	N
81	20241118	090943	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	47000	150	2	0.32	200317150	4291	3.49	46500	47000	46500	60900	32800	46850	46681.48	26.29	0	-1719	49283	48066	47083	45866	44883	47575	45375	86	14050	100	34660	50	1	85953502	40398	-15.80	0.75	12	0.00	-2975.00	62650.00	72400	20240510	-35.08	44550	20231109	5.50	72400	-35.08	20240510	46100	1.95	20241115	72400	-35.08	20240510	46100	1.95	20241115	0.29	N	251270	100	85 억		22599543	N	N	261	N	00	N
82	20241115	161017	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	46850	-1400	5	-2.90	5749406200	122319	90.77	48250	48300	46100	62700	33800	48250	47004.10	26.26	0	23937	52783	50516	49233	46966	45683	49875	46325	86	14450	100	35700	50	1	85953502	40269	-15.75	0.75	12	0.14	-2975.00	62650.00	72400	20240510	-35.29	44550	20231109	5.16	72400	-35.29	20240510	46100	1.63	20241115	72400	-35.29	20240510	46100	1.63	20241115	0.30	N	251270	100	85 억		22573180	N	N	261	N	00	N
83	20241115	151049	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	47200	-1050	5	-2.18	5225553400	111147	82.48	48250	48300	46100	62700	33800	48250	47014.76	26.26	0	22662	52783	50516	49233	46966	45683	49875	46325	86	14450	100	35700	50	1	85953502	40570	-15.87	0.75	12	0.13	-2975.00	62650.00	72400	20240510	-34.81	44550	20231109	5.95	72400	-34.81	20240510	46100	2.39	20241115	72400	-34.81	20240510	46100	2.39	20241115	0.30	N	251270	100	85 억		22573180	N	N	215	N	00	N
84	20241115	141038	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	47350	-900	5	-1.87	4704569750	100109	74.29	48250	48300	46100	62700	33800	48250	46994.44	26.26	0	21201	52783	50516	49233	46966	45683	49875	46325	86	14450	100	35700	50	1	85953502	40699	-15.92	0.76	12	0.12	-2975.00	62650.00	72400	20240510	-34.60	44550	20231109	6.29	72400	-34.60	20240510	46100	2.71	20241115	72400	-34.60	20240510	46100	2.71	20241115	0.30	N	251270	100	85 억		22573180	N	N	215	N	00	N
85	20241115	131038	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	47300	-950	5	-1.97	4019110300	85604	63.53	48250	48300	46100	62700	33800	48250	46949.98	26.26	0	18144	52783	50516	49233	46966	45683	49875	46325	86	14450	100	35700	50	1	85953502	40656	-15.90	0.75	12	0.10	-2975.00	62650.00	72400	20240510	-34.67	44550	20231109	6.17	72400	-34.67	20240510	46100	2.60	20241115	72400	-34.67	20240510	46100	2.60	20241115	0.30	N	251270	100	85 억		22573180	N	N	215	N	00	N
86	20241115	121038	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	46900	-1350	5	-2.80	3365368650	71791	53.28	48250	48300	46100	62700	33800	48250	46877.25	26.26	0	14446	52783	50516	49233	46966	45683	49875	46325	86	14450	100	35700	50	1	85953502	40312	-15.76	0.75	12	0.08	-2975.00	62650.00	72400	20240510	-35.22	44550	20231109	5.27	72400	-35.22	20240510	46100	1.74	20241115	72400	-35.22	20240510	46100	1.74	20241115	0.30	N	251270	100	85 억		22573180	N	N	215	N	00	N
87	20241115	111013	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	46700	-1550	5	-3.21	2864152300	61105	45.35	48250	48300	46100	62700	33800	48250	46872.57	26.26	0	9141	52783	50516	49233	46966	45683	49875	46325	86	14450	100	35700	50	1	85953502	40140	-15.70	0.75	12	0.07	-2975.00	62650.00	72400	20240510	-35.50	44550	20231109	4.83	72400	-35.50	20240510	46100	1.30	20241115	72400	-35.50	20240510	46100	1.30	20241115	0.30	N	251270	100	85 억		22573180	N	N	215	N	00	N
88	20241115	101013	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	46350	-1900	5	-3.94	2006676800	42750	31.73	48250	48300	46100	62700	33800	48250	46939.72	26.26	0	3689	52783	50516	49233	46966	45683	49875	46325	86	14450	100	35700	50	1	85953502	39839	-15.58	0.74	12	0.05	-2975.00	62650.00	72400	20240510	-35.98	44550	20231109	4.04	72400	-35.98	20240510	46100	0.54	20241115	72400	-35.98	20240510	46100	0.54	20241115	0.30	N	251270	100	85 억		22573180	N	N	215	N	00	N
89	20241115	090921	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	47350	-900	5	-1.87	421388000	8789	6.52	48250	48300	47300	62700	33800	48250	47944.83	26.26	0	-1434	52783	50516	49233	46966	45683	49875	46325	86	14450	100	35700	50	1	85953502	40699	-15.92	0.76	12	0.01	-2975.00	62650.00	72400	20240510	-34.60	44550	20231109	6.29	72400	-34.60	20240510	47300	0.11	20241115	72400	-34.60	20240510	47300	0.11	20241115	0.30	N	251270	100	85 억		22573180	N	N	215	N	00	N
90	20241114	161006	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	48250	-1350	5	-2.72	5184947150	105900	131.14	50100	51500	47950	64400	34750	49600	48960.72	26.24	0	11261	51733	50666	49933	48866	48133	50300	48500	86	14800	100	36700	50	1	85953502	41473	-16.22	0.77	12	0.12	-2975.00	62650.00	72400	20240510	-33.36	43050	20231107	12.08	72400	-33.36	20240510	47950	0.63	20241114	72400	-33.36	20240510	46850	2.99	20231114	0.31	N	251270	100	85 억		22554803	N	N	294	N	00	N
91	20241114	151014	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	48200	-1400	5	-2.82	4150958500	84496	104.63	50100	51500	48150	64400	34750	49600	49126.04	26.24	0	5983	51733	50666	49933	48866	48133	50300	48500	86	14800	100	36700	50	1	85953502	41430	-16.20	0.77	12	0.10	-2975.00	62650.00	72400	20240510	-33.43	43050	20231107	11.96	72400	-33.43	20240510	48150	0.10	20241114	72400	-33.43	20240510	46850	2.88	20231114	0.31	N	251270	100	85 억		22554803	N	N	294	N	00	N
92	20241114	141005	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	48700	-900	5	-1.81	3486309600	70767	87.63	50100	51500	48300	64400	34750	49600	49264.58	26.24	0	3628	51733	50666	49933	48866	48133	50300	48500	86	14800	100	36700	50	1	85953502	41859	-16.37	0.78	12	0.08	-2975.00	62650.00	72400	20240510	-32.73	43050	20231107	13.12	72400	-32.73	20240510	48300	0.83	20241114	72400	-32.73	20240510	46850	3.95	20231114	0.31	N	251270	100	85 억		22554803	N	N	294	N	00	N
93	20241114	131007	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	48850	-750	5	-1.51	3035507000	61504	76.16	50100	51500	48300	64400	34750	49600	49354.59	26.24	0	969	51733	50666	49933	48866	48133	50300	48500	86	14800	100	36700	50	1	85953502	41988	-16.42	0.78	12	0.07	-2975.00	62650.00	72400	20240510	-32.53	43050	20231107	13.47	72400	-32.53	20240510	48300	1.14	20241114	72400	-32.53	20240510	46850	4.27	20231114	0.31	N	251270	100	85 억		22554803	N	N	294	N	00	N
94	20241114	121004	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49150	-450	5	-0.91	2498199200	50470	62.50	50100	51500	48500	64400	34750	49600	49498.68	26.24	0	-46	51733	50666	49933	48866	48133	50300	48500	86	14800	100	36700	50	1	85953502	42246	-16.52	0.78	12	0.06	-2975.00	62650.00	72400	20240510	-32.11	43050	20231107	14.17	72400	-32.11	20240510	48500	1.34	20241114	72400	-32.11	20240510	46850	4.91	20231114	0.31	N	251270	100	85 억		22554803	N	N	294	N	00	N
95	20241114	111003	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	48900	-700	5	-1.41	1694515150	34045	42.16	50100	51500	48850	64400	34750	49600	49772.86	26.24	0	-1754	51733	50666	49933	48866	48133	50300	48500	86	14800	100	36700	50	1	85953502	42031	-16.44	0.78	12	0.04	-2975.00	62650.00	72400	20240510	-32.46	43050	20231107	13.59	72400	-32.46	20240510	48850	0.10	20241114	72400	-32.46	20240510	46850	4.38	20231114	0.31	N	251270	100	85 억		22554803	N	N	294	N	00	N
96	20241114	101023	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	1100	2	2.22	419326400	8272	10.24	50100	51500	50100	64400	34750	49600	50693.59	26.24	0	1878	51733	50666	49933	48866	48133	50300	48500	86	14800	100	36700	100	1	85953502	43578	-17.04	0.81	12	0.01	-2975.00	62650.00	72400	20240510	-29.97	43050	20231107	17.77	72400	-29.97	20240510	49200	3.05	20241112	72400	-29.97	20240510	46850	8.22	20231114	0.31	N	251270	100	85 억		22554803	N	N	294	N	00	N
97	20241114	090959	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49600	0	3	0.00	0	0	0.00	0	0	0	64400	34750	49600	0.00	26.24	0	0	51733	50666	49933	48866	48133	50300	48500	86	14800	100	36700	50	1	85953502	42633	-16.67	0.79	12	0.00	-2975.00	62650.00	72400	20240510	-31.49	43050	20231107	15.21	72400	-31.49	20240510	49200	0.81	20241112	72400	-31.49	20240510	46850	5.87	20231114	0.31	N	251270	100	85 억		22554803	N	N	294	N	00	N
98	20241112	160931	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	-200	5	-0.40	4740736300	93971	85.34	49950	51800	49200	65700	35500	50600	50449.05	26.22	0	5440	54000	52300	51400	49700	48800	51850	49250	86	15100	100	37440	100	1	85953502	43321	-16.94	0.80	12	0.11	-2975.00	62650.00	72400	20240510	-30.39	38800	20231103	29.90	72400	-30.39	20240510	49200	2.44	20241112	72400	-30.39	20240510	45800	10.04	20231113	0.32	N	251270	100	85 억		22539968	N	N	49	N	00	N
99	20241112	150939	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	-200	5	-0.40	4262400500	84481	76.72	49950	51800	49200	65700	35500	50600	50453.94	26.22	0	3941	54000	52300	51400	49700	48800	51850	49250	86	15100	100	37440	100	1	85953502	43321	-16.94	0.80	12	0.10	-2975.00	62650.00	72400	20240510	-30.39	38800	20231103	29.90	72400	-30.39	20240510	49200	2.44	20241112	72400	-30.39	20240510	45800	10.04	20231113	0.32	N	251270	100	85 억		22539968	N	N	271	N	00	N
100	20241112	140943	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50600	0	3	0.00	3672905300	72822	66.13	49950	51800	49200	65700	35500	50600	50436.73	26.22	0	1941	54000	52300	51400	49700	48800	51850	49250	86	15100	100	37440	100	1	85953502	43492	-17.01	0.81	12	0.08	-2975.00	62650.00	72400	20240510	-30.11	38800	20231103	30.41	72400	-30.11	20240510	49200	2.85	20241112	72400	-30.11	20240510	45800	10.48	20231113	0.32	N	251270	100	85 억		22539968	N	N	271	N	00	N
101	20241112	130945	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50900	300	2	0.59	3317601500	65802	59.76	49950	51800	49200	65700	35500	50600	50417.92	26.22	0	3914	54000	52300	51400	49700	48800	51850	49250	86	15100	100	37440	100	1	85953502	43750	-17.11	0.81	12	0.08	-2975.00	62650.00	72400	20240510	-29.70	38800	20231103	31.19	72400	-29.70	20240510	49200	3.46	20241112	72400	-29.70	20240510	45800	11.14	20231113	0.32	N	251270	100	85 억		22539968	N	N	271	N	00	N
102	20241112	120940	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	200	2	0.40	3019221400	59931	54.43	49950	51800	49200	65700	35500	50600	50378.25	26.22	0	5862	54000	52300	51400	49700	48800	51850	49250	86	15100	100	37440	100	1	85953502	43664	-17.08	0.81	12	0.07	-2975.00	62650.00	72400	20240510	-29.83	38800	20231103	30.93	72400	-29.83	20240510	49200	3.25	20241112	72400	-29.83	20240510	45800	10.92	20231113	0.32	N	251270	100	85 억		22539968	N	N	271	N	00	N
103	20241112	110937	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	1000	2	1.98	2351170100	46858	42.55	49950	51700	49200	65700	35500	50600	50176.40	26.22	0	7076	54000	52300	51400	49700	48800	51850	49250	86	15100	100	37440	100	1	85953502	44352	-17.34	0.82	12	0.05	-2975.00	62650.00	72400	20240510	-28.73	38800	20231103	32.99	72400	-28.73	20240510	49200	4.88	20241112	72400	-28.73	20240510	45800	12.66	20231113	0.32	N	251270	100	85 억		22539968	N	N	271	N	00	N
104	20241112	100936	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50600	0	3	0.00	1616266400	32460	29.48	49950	50600	49200	65700	35500	50600	49792.31	26.22	0	6676	54000	52300	51400	49700	48800	51850	49250	86	15100	100	37440	100	1	85953502	43492	-17.01	0.81	12	0.04	-2975.00	62650.00	72400	20240510	-30.11	38800	20231103	30.41	72400	-30.11	20240510	49200	2.85	20241112	72400	-30.11	20240510	45800	10.48	20231113	0.32	N	251270	100	85 억		22539968	N	N	271	N	00	N
105	20241112	090934	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	49650	-950	5	-1.88	437164350	8749	7.95	49950	50600	49500	65700	35500	50600	49966.63	26.22	0	1153	54000	52300	51400	49700	48800	51850	49250	86	15100	100	37440	50	1	85953502	42676	-16.69	0.79	12	0.01	-2975.00	62650.00	72400	20240510	-31.42	38800	20231103	27.96	72400	-31.42	20240510	49500	0.30	20241112	72400	-31.42	20240510	45800	8.41	20231113	0.32	N	251270	100	85 억		22539968	N	N	271	N	00	N
106	20241111	160928	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50600	-2800	5	-5.24	5612300000	109222	119.82	53100	53100	50500	69400	37400	53400	51386.15	26.20	0	15560	56666	55032	54066	52432	51466	54550	51950	86	16000	100	39510	100	1	85953502	43492	-17.01	0.81	12	0.13	-2975.00	62650.00	72400	20240510	-30.11	37800	20231102	33.86	72400	-30.11	20240510	50500	0.20	20241111	72400	-30.11	20240510	45800	10.48	20231113	0.32	N	251270	100	85 억		22519910	N	N	271	N	00	N
107	20241111	150955	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50900	-2500	5	-4.68	5024842000	97635	107.11	53100	53100	50500	69400	37400	53400	51465.42	26.20	0	12357	56666	55032	54066	52432	51466	54550	51950	86	16000	100	39510	100	1	85953502	43750	-17.11	0.81	12	0.11	-2975.00	62650.00	72400	20240510	-29.70	37800	20231102	34.66	72400	-29.70	20240510	50500	0.79	20241111	72400	-29.70	20240510	45800	11.14	20231113	0.32	N	251270	100	85 억		22519910	N	N	13	N	00	N
108	20241111	140942	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	-2600	5	-4.87	4108818500	79589	87.31	53100	53100	50500	69400	37400	53400	51625.28	26.20	0	9252	56666	55032	54066	52432	51466	54550	51950	86	16000	100	39510	100	1	85953502	43664	-17.08	0.81	12	0.09	-2975.00	62650.00	72400	20240510	-29.83	37800	20231102	34.39	72400	-29.83	20240510	50500	0.59	20241111	72400	-29.83	20240510	45800	10.92	20231113	0.32	N	251270	100	85 억		22519910	N	N	13	N	00	N
109	20241111	130939	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	51200	-2200	5	-4.12	3024430900	58257	63.91	53100	53100	51100	69400	37400	53400	51915.12	26.20	0	4335	56666	55032	54066	52432	51466	54550	51950	86	16000	100	39510	100	1	85953502	44008	-17.21	0.82	12	0.07	-2975.00	62650.00	72400	20240510	-29.28	37800	20231102	35.45	72400	-29.28	20240510	51100	0.20	20241111	72400	-29.28	20240510	45800	11.79	20231113	0.32	N	251270	100	85 억		22519910	N	N	13	N	00	N
110	20241111	120935	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	51500	-1900	5	-3.56	2569141900	49381	54.17	53100	53100	51300	69400	37400	53400	52026.71	26.20	0	2321	56666	55032	54066	52432	51466	54550	51950	86	16000	100	39510	100	1	85953502	44266	-17.31	0.82	12	0.06	-2975.00	62650.00	72400	20240510	-28.87	37800	20231102	36.24	72400	-28.87	20240510	51300	0.39	20241111	72400	-28.87	20240510	45800	12.45	20231113	0.32	N	251270	100	85 억		22519910	N	N	13	N	00	N
111	20241111	110934	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	51700	-1700	5	-3.18	1952679000	37420	41.05	53100	53100	51500	69400	37400	53400	52182.50	26.20	0	-1169	56666	55032	54066	52432	51466	54550	51950	86	16000	100	39510	100	1	85953502	44438	-17.38	0.83	12	0.04	-2975.00	62650.00	72400	20240510	-28.59	37800	20231102	36.77	72400	-28.59	20240510	51500	0.39	20241111	72400	-28.59	20240510	45800	12.88	20231113	0.32	N	251270	100	85 억		22519910	N	N	13	N	00	N
112	20241111	100928	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	-1600	5	-3.00	1415591400	27059	29.69	53100	53100	51500	69400	37400	53400	52314.67	26.20	0	-3876	56666	55032	54066	52432	51466	54550	51950	86	16000	100	39510	100	1	85953502	44524	-17.41	0.83	12	0.03	-2975.00	62650.00	72400	20240510	-28.45	37800	20231102	37.04	72400	-28.45	20240510	51500	0.58	20241111	72400	-28.45	20240510	45800	13.10	20231113	0.32	N	251270	100	85 억		22519910	N	N	13	N	00	N
113	20241111	090925	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	-400	5	-0.75	235886200	4452	4.88	53100	53100	52700	69400	37400	53400	52983.57	26.20	0	-2853	56666	55032	54066	52432	51466	54550	51950	86	16000	100	39510	100	1	85953502	45555	-17.82	0.85	12	0.01	-2975.00	62650.00	72400	20240510	-26.80	37800	20231102	40.21	72400	-26.80	20240510	52100	1.73	20240425	72400	-26.80	20240510	45800	15.72	20231113	0.32	N	251270	100	85 억		22519910	N	N	13	N	00	N
114	20241108	160920	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	-800	5	-1.48	4891247600	91077	162.32	55100	55700	53100	70400	38000	54200	53705.46	26.22	0	-11997	56066	55132	54366	53432	52666	54750	53050	86	16200	100	40100	100	1	85953502	45899	-17.95	0.85	12	0.11	-2975.00	62650.00	72400	20240510	-26.24	37800	20231102	41.27	72400	-26.24	20240510	52100	2.50	20240425	72400	-26.24	20240510	44550	19.87	20231109	0.31	N	251270	100	85 억		22533965	N	N	13	N	00	N
115	20241108	150930	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	-1000	5	-1.85	4575392900	85158	151.78	55100	55700	53100	70400	38000	54200	53728.28	26.22	0	-13283	56066	55132	54366	53432	52666	54750	53050	86	16200	100	40100	100	1	85953502	45727	-17.88	0.85	12	0.10	-2975.00	62650.00	72400	20240510	-26.52	37800	20231102	40.74	72400	-26.52	20240510	52100	2.11	20240425	72400	-26.52	20240510	44550	19.42	20231109	0.31	N	251270	100	85 억		22533965	N	N	780	N	00	N
116	20241108	140927	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	53300	-900	5	-1.66	3824987500	71068	126.66	55100	55700	53300	70400	38000	54200	53821.52	26.22	0	-15507	56066	55132	54366	53432	52666	54750	53050	86	16200	100	40100	100	1	85953502	45813	-17.92	0.85	12	0.08	-2975.00	62650.00	72400	20240510	-26.38	37800	20231102	41.01	72400	-26.38	20240510	52100	2.30	20240425	72400	-26.38	20240510	44550	19.64	20231109	0.31	N	251270	100	85 억		22533965	N	N	780	N	00	N
117	20241108	130929	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	53600	-600	5	-1.11	3062420700	56815	101.26	55100	55700	53300	70400	38000	54200	53901.62	26.22	0	-13906	56066	55132	54366	53432	52666	54750	53050	86	16200	100	40100	100	1	85953502	46071	-18.02	0.86	12	0.07	-2975.00	62650.00	72400	20240510	-25.97	37800	20231102	41.80	72400	-25.97	20240510	52100	2.88	20240425	72400	-25.97	20240510	44550	20.31	20231109	0.31	N	251270	100	85 억		22533965	N	N	780	N	00	N
118	20241108	120928	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	53800	-400	5	-0.74	2813010900	52169	92.98	55100	55700	53300	70400	38000	54200	53921.12	26.22	0	-13473	56066	55132	54366	53432	52666	54750	53050	86	16200	100	40100	100	1	85953502	46243	-18.08	0.86	12	0.06	-2975.00	62650.00	72400	20240510	-25.69	37800	20231102	42.33	72400	-25.69	20240510	52100	3.26	20240425	72400	-25.69	20240510	44550	20.76	20231109	0.31	N	251270	100	85 억		22533965	N	N	780	N	00	N
119	20241108	110926	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	53900	-300	5	-0.55	2569763200	47655	84.93	55100	55700	53300	70400	38000	54200	53924.31	26.22	0	-12572	56066	55132	54366	53432	52666	54750	53050	86	16200	100	40100	100	1	85953502	46329	-18.12	0.86	12	0.06	-2975.00	62650.00	72400	20240510	-25.55	37800	20231102	42.59	72400	-25.55	20240510	52100	3.45	20240425	72400	-25.55	20240510	44550	20.99	20231109	0.31	N	251270	100	85 억		22533965	N	N	780	N	00	N
120	20241108	100936	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	53500	-700	5	-1.29	1862012000	34452	61.40	55100	55700	53300	70400	38000	54200	54046.56	26.22	0	-7873	56066	55132	54366	53432	52666	54750	53050	86	16200	100	40100	100	1	85953502	45985	-17.98	0.85	12	0.04	-2975.00	62650.00	72400	20240510	-26.10	37800	20231102	41.53	72400	-26.10	20240510	52100	2.69	20240425	72400	-26.10	20240510	44550	20.09	20231109	0.31	N	251270	100	85 억		22533965	N	N	780	N	00	N
121	20241108	090922	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	53900	-300	5	-0.55	751371800	13846	24.68	55100	55700	53300	70400	38000	54200	54266.34	26.22	0	-1683	56066	55132	54366	53432	52666	54750	53050	86	16200	100	40100	100	1	85953502	46329	-18.12	0.86	12	0.02	-2975.00	62650.00	72400	20240510	-25.55	37800	20231102	42.59	72400	-25.55	20240510	52100	3.45	20240425	72400	-25.55	20240510	44550	20.99	20231109	0.31	N	251270	100	85 억		22533965	N	N	780	N	00	N
122	20241107	160920	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	54200	-1300	5	-2.34	2982465300	54911	53.08	55000	55300	53600	72100	38900	55500	54315.28	26.23	0	-10832	58233	56866	55833	54466	53433	56350	53950	86	16600	100	41070	100	1	85953502	46587	-18.22	0.87	12	0.06	-2975.00	62650.00	72400	20240510	-25.14	37800	20231102	43.39	72400	-25.14	20240510	52100	4.03	20240425	72400	-25.14	20240510	43050	25.90	20231107	0.30	N	251270	100	85 억		22543592	N	N	780	N	00	N
123	20241107	150926	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	54300	-1200	5	-2.16	2401973500	44210	42.74	55000	55300	53600	72100	38900	55500	54331.00	26.23	0	-11353	58233	56866	55833	54466	53433	56350	53950	86	16600	100	41070	100	1	85953502	46673	-18.25	0.87	12	0.05	-2975.00	62650.00	72400	20240510	-25.00	37800	20231102	43.65	72400	-25.00	20240510	52100	4.22	20240425	72400	-25.00	20240510	43050	26.13	20231107	0.30	N	251270	100	85 억		22543592	N	N	20613	N	00	N
124	20241107	140929	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	54500	-1000	5	-1.80	2112875200	38891	37.59	55000	55300	53600	72100	38900	55500	54328.13	26.23	0	-9654	58233	56866	55833	54466	53433	56350	53950	86	16600	100	41070	100	1	85953502	46845	-18.32	0.87	12	0.05	-2975.00	62650.00	72400	20240510	-24.72	37800	20231102	44.18	72400	-24.72	20240510	52100	4.61	20240425	72400	-24.72	20240510	43050	26.60	20231107	0.30	N	251270	100	85 억		22543592	N	N	20613	N	00	N
125	20241107	130929	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	54700	-800	5	-1.44	1895853600	34909	33.75	55000	55300	53600	72100	38900	55500	54308.45	26.23	0	-9858	58233	56866	55833	54466	53433	56350	53950	86	16600	100	41070	100	1	85953502	47017	-18.39	0.87	12	0.04	-2975.00	62650.00	72400	20240510	-24.45	37800	20231102	44.71	72400	-24.45	20240510	52100	4.99	20240425	72400	-24.45	20240510	43050	27.06	20231107	0.30	N	251270	100	85 억		22543592	N	N	20613	N	00	N
126	20241107	120925	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	54600	-900	5	-1.62	1673408800	30843	29.81	55000	55300	53600	72100	38900	55500	54255.71	26.23	0	-9480	58233	56866	55833	54466	53433	56350	53950	86	16600	100	41070	100	1	85953502	46931	-18.35	0.87	12	0.04	-2975.00	62650.00	72400	20240510	-24.59	37800	20231102	44.44	72400	-24.59	20240510	52100	4.80	20240425	72400	-24.59	20240510	43050	26.83	20231107	0.30	N	251270	100	85 억		22543592	N	N	20613	N	00	N
127	20241107	110921	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	54600	-900	5	-1.62	1446970600	26675	25.79	55000	55300	53600	72100	38900	55500	54244.45	26.23	0	-8544	58233	56866	55833	54466	53433	56350	53950	86	16600	100	41070	100	1	85953502	46931	-18.35	0.87	12	0.03	-2975.00	62650.00	72400	20240510	-24.59	37800	20231102	44.44	72400	-24.59	20240510	52100	4.80	20240425	72400	-24.59	20240510	43050	26.83	20231107	0.30	N	251270	100	85 억		22543592	N	N	20613	N	00	N
128	20241107	100922	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	54200	-1300	5	-2.34	1225537100	22594	21.84	55000	55300	53600	72100	38900	55500	54241.71	26.23	0	-9227	58233	56866	55833	54466	53433	56350	53950	86	16600	100	41070	100	1	85953502	46587	-18.22	0.87	12	0.03	-2975.00	62650.00	72400	20240510	-25.14	37800	20231102	43.39	72400	-25.14	20240510	52100	4.03	20240425	72400	-25.14	20240510	43050	25.90	20231107	0.30	N	251270	100	85 억		22543592	N	N	20613	N	00	N
129	20241107	090922	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	53900	-1600	5	-2.88	610462300	11204	10.83	55000	55300	53600	72100	38900	55500	54486.10	26.23	0	-6223	58233	56866	55833	54466	53433	56350	53950	86	16600	100	41070	100	1	85953502	46329	-18.12	0.86	12	0.01	-2975.00	62650.00	72400	20240510	-25.55	37800	20231102	42.59	72400	-25.55	20240510	52100	3.45	20240425	72400	-25.55	20240510	43050	25.20	20231107	0.30	N	251270	100	85 억		22543592	N	N	20613	N	00	N
130	20241106	160931	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	55500	-1100	5	-1.94	5715582300	102747	77.47	56800	57200	54800	73500	39700	56600	55628.18	26.23	0	-3573	59133	57866	56433	55166	53733	58500	55800	86	16900	100	41880	100	1	85953502	47704	-18.66	0.89	12	0.12	-2975.00	62650.00	72400	20240510	-23.34	37600	20231030	47.61	72400	-23.34	20240510	52100	6.53	20240425	72400	-23.34	20240510	42150	31.67	20231106	0.30	N	251270	100	85 억		22545778	N	N	20613	N	00	N
131	20241106	150958	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	55300	-1300	5	-2.30	5134277100	92264	69.57	56800	57200	54800	73500	39700	56600	55647.66	26.23	0	-10462	59133	57866	56433	55166	53733	58500	55800	86	16900	100	41880	100	1	85953502	47532	-18.59	0.88	12	0.11	-2975.00	62650.00	72400	20240510	-23.62	37600	20231030	47.07	72400	-23.62	20240510	52100	6.14	20240425	72400	-23.62	20240510	42150	31.20	20231106	0.30	N	251270	100	85 억		22545778	N	N	983	N	00	N
132	20241106	140949	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	55000	-1600	5	-2.83	4184386300	75006	56.55	56800	57200	54800	73500	39700	56600	55787.34	26.23	0	-13070	59133	57866	56433	55166	53733	58500	55800	86	16900	100	41880	100	1	85953502	47274	-18.49	0.88	12	0.09	-2975.00	62650.00	72400	20240510	-24.03	37600	20231030	46.28	72400	-24.03	20240510	52100	5.57	20240425	72400	-24.03	20240510	42150	30.49	20231106	0.30	N	251270	100	85 억		22545778	N	N	983	N	00	N
133	20241106	130959	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	55000	-1600	5	-2.83	3532677400	63160	47.62	56800	57200	55000	73500	39700	56600	55932.18	26.23	0	-14413	59133	57866	56433	55166	53733	58500	55800	86	16900	100	41880	100	1	85953502	47274	-18.49	0.88	12	0.07	-2975.00	62650.00	72400	20240510	-24.03	37600	20231030	46.28	72400	-24.03	20240510	52100	5.57	20240425	72400	-24.03	20240510	42150	30.49	20231106	0.30	N	251270	100	85 억		22545778	N	N	983	N	00	N
134	20241106	120928	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56100	-500	5	-0.88	1907069300	33842	25.52	56800	57200	55800	73500	39700	56600	56352.14	26.23	0	-2685	59133	57866	56433	55166	53733	58500	55800	86	16900	100	41880	100	1	85953502	48220	-18.86	0.90	12	0.04	-2975.00	62650.00	72400	20240510	-22.51	37600	20231030	49.20	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	42150	33.10	20231106	0.30	N	251270	100	85 억		22545778	N	N	983	N	00	N
135	20241106	110932	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56300	-300	5	-0.53	1287879300	22793	17.19	56800	57200	56000	73500	39700	56600	56503.28	26.23	0	-4521	59133	57866	56433	55166	53733	58500	55800	86	16900	100	41880	100	1	85953502	48392	-18.92	0.90	12	0.03	-2975.00	62650.00	72400	20240510	-22.24	37600	20231030	49.73	72400	-22.24	20240510	52100	8.06	20240425	72400	-22.24	20240510	42150	33.57	20231106	0.30	N	251270	100	85 억		22545778	N	N	983	N	00	N
136	20241106	100938	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56200	-400	5	-0.71	847528800	14966	11.28	56800	57200	56100	73500	39700	56600	56630.28	26.23	0	-2367	59133	57866	56433	55166	53733	58500	55800	86	16900	100	41880	100	1	85953502	48306	-18.89	0.90	12	0.02	-2975.00	62650.00	72400	20240510	-22.38	37600	20231030	49.47	72400	-22.38	20240510	52100	7.87	20240425	72400	-22.38	20240510	42150	33.33	20231106	0.30	N	251270	100	85 억		22545778	N	N	983	N	00	N
137	20241106	090932	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	200	2	0.35	217889500	3847	2.90	56800	56800	56200	73500	39700	56600	56638.82	26.23	0	-1181	59133	57866	56433	55166	53733	58500	55800	86	16900	100	41880	100	1	85953502	48822	-19.09	0.91	12	0.00	-2975.00	62650.00	72400	20240510	-21.55	37600	20231030	51.06	72400	-21.55	20240510	52100	9.02	20240425	72400	-21.55	20240510	42150	34.76	20231106	0.30	N	251270	100	85 억		22545778	N	N	983	N	00	N
138	20241105	160905	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	400	2	0.71	7462509700	132256	219.67	55800	57700	55000	73000	39400	56200	56424.68	26.19	0	11356	57200	56700	56100	55600	55000	56950	55850	86	16800	100	41580	100	1	85953502	48650	-19.03	0.90	12	0.15	-2975.00	62650.00	72400	20240510	-21.82	37400	20231027	51.34	72400	-21.82	20240510	52100	8.64	20240425	72400	-21.82	20240510	42150	34.28	20231106	0.28	N	251270	100	85 억		22509190	N	N	983	N	00	N
139	20241105	150924	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56500	300	2	0.53	6929106500	122832	204.01	55800	57700	55000	73000	39400	56200	56411.25	26.19	0	9423	57200	56700	56100	55600	55000	56950	55850	86	16800	100	41580	100	1	85953502	48564	-18.99	0.90	12	0.14	-2975.00	62650.00	72400	20240510	-21.96	37400	20231027	51.07	72400	-21.96	20240510	52100	8.45	20240425	72400	-21.96	20240510	42150	34.05	20231106	0.28	N	251270	100	85 억		22509190	N	N	12177	N	00	N
140	20241105	140917	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	200	2	0.36	5682514800	100704	167.26	55800	57700	55000	73000	39400	56200	56427.90	26.19	0	1248	57200	56700	56100	55600	55000	56950	55850	86	16800	100	41580	100	1	85953502	48478	-18.96	0.90	12	0.12	-2975.00	62650.00	72400	20240510	-22.10	37400	20231027	50.80	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	42150	33.81	20231106	0.28	N	251270	100	85 억		22509190	N	N	12177	N	00	N
141	20241105	130926	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	200	2	0.36	5210208300	92326	153.35	55800	57700	55000	73000	39400	56200	56432.73	26.19	0	4712	57200	56700	56100	55600	55000	56950	55850	86	16800	100	41580	100	1	85953502	48478	-18.96	0.90	12	0.11	-2975.00	62650.00	72400	20240510	-22.10	37400	20231027	50.80	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	42150	33.81	20231106	0.28	N	251270	100	85 억		22509190	N	N	12177	N	00	N
142	20241105	120917	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56300	100	2	0.18	4771239200	84541	140.41	55800	57700	55000	73000	39400	56200	56436.99	26.19	0	7773	57200	56700	56100	55600	55000	56950	55850	86	16800	100	41580	100	1	85953502	48392	-18.92	0.90	12	0.10	-2975.00	62650.00	72400	20240510	-22.24	37400	20231027	50.53	72400	-22.24	20240510	52100	8.06	20240425	72400	-22.24	20240510	42150	33.57	20231106	0.28	N	251270	100	85 억		22509190	N	N	12177	N	00	N
143	20241105	110903	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	1000	2	1.78	2836393000	50639	84.11	55800	57500	55000	73000	39400	56200	56012.03	26.19	0	7594	57200	56700	56100	55600	55000	56950	55850	86	16800	100	41580	100	1	85953502	49165	-19.23	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-20.99	37400	20231027	52.94	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	42150	35.71	20231106	0.28	N	251270	100	85 억		22509190	N	N	12177	N	00	N
144	20241105	100913	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	-200	5	-0.36	1540843500	27788	46.15	55800	56200	55000	73000	39400	56200	55449.96	26.19	0	-1587	57200	56700	56100	55600	55000	56950	55850	86	16800	100	41580	100	1	85953502	48134	-18.82	0.89	12	0.03	-2975.00	62650.00	72400	20240510	-22.65	37400	20231027	49.73	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	42150	32.86	20231106	0.28	N	251270	100	85 억		22509190	N	N	12177	N	00	N
145	20241105	090909	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	55300	-900	5	-1.60	463341300	8349	13.87	55800	56000	55200	73000	39400	56200	55496.62	26.19	0	-1952	57200	56700	56100	55600	55000	56950	55850	86	16800	100	41580	100	1	85953502	47532	-18.59	0.88	12	0.01	-2975.00	62650.00	72400	20240510	-23.62	37400	20231027	47.86	72400	-23.62	20240510	52100	6.14	20240425	72400	-23.62	20240510	42150	31.20	20231106	0.28	N	251270	100	85 억		22509190	N	N	12177	N	00	N
146	20241104	160904	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56200	700	2	1.26	3348519000	59808	39.33	55800	56600	55500	72100	38900	55500	55987.15	26.16	0	22171	58566	57032	56166	54632	53766	56600	54200	86	16600	100	41070	100	1	85953502	48306	-18.89	0.90	12	0.07	-2975.00	62650.00	72400	20240510	-22.38	36850	20231026	52.51	72400	-22.38	20240510	52100	7.87	20240425	72400	-22.38	20240510	42150	33.33	20231106	0.28	N	251270	100	85 억		22489638	N	N	12177	N	00	N
147	20241104	150922	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	55900	400	2	0.72	2785168900	49768	32.73	55800	56600	55500	72100	38900	55500	55963.05	26.16	0	18539	58566	57032	56166	54632	53766	56600	54200	86	16600	100	41070	100	1	85953502	48048	-18.79	0.89	12	0.06	-2975.00	62650.00	72400	20240510	-22.79	36850	20231026	51.70	72400	-22.79	20240510	52100	7.29	20240425	72400	-22.79	20240510	42150	32.62	20231106	0.28	N	251270	100	85 억		22489638	N	N	661	N	00	N
148	20241104	140906	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	300	2	0.54	2349160300	41968	27.60	55800	56600	55500	72100	38900	55500	55975.04	26.16	0	14411	58566	57032	56166	54632	53766	56600	54200	86	16600	100	41070	100	1	85953502	47962	-18.76	0.89	12	0.05	-2975.00	62650.00	72400	20240510	-22.93	36850	20231026	51.42	72400	-22.93	20240510	52100	7.10	20240425	72400	-22.93	20240510	42150	32.38	20231106	0.28	N	251270	100	85 억		22489638	N	N	661	N	00	N
149	20241104	130841	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	300	2	0.54	1995596500	35630	23.43	55800	56600	55500	72100	38900	55500	56008.88	26.16	0	12015	58566	57032	56166	54632	53766	56600	54200	86	16600	100	41070	100	1	85953502	47962	-18.76	0.89	12	0.04	-2975.00	62650.00	72400	20240510	-22.93	36850	20231026	51.42	72400	-22.93	20240510	52100	7.10	20240425	72400	-22.93	20240510	42150	32.38	20231106	0.28	N	251270	100	85 억		22489638	N	N	661	N	00	N
150	20241104	120853	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	500	2	0.90	1560403600	27828	18.30	55800	56600	55500	72100	38900	55500	56073.15	26.16	0	9544	58566	57032	56166	54632	53766	56600	54200	86	16600	100	41070	100	1	85953502	48134	-18.82	0.89	12	0.03	-2975.00	62650.00	72400	20240510	-22.65	36850	20231026	51.97	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	42150	32.86	20231106	0.28	N	251270	100	85 억		22489638	N	N	661	N	00	N
151	20241104	110846	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56100	600	2	1.08	1280981300	22843	15.02	55800	56600	55500	72100	38900	55500	56077.63	26.16	0	8596	58566	57032	56166	54632	53766	56600	54200	86	16600	100	41070	100	1	85953502	48220	-18.86	0.90	12	0.03	-2975.00	62650.00	72400	20240510	-22.51	36850	20231026	52.24	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	42150	33.10	20231106	0.28	N	251270	100	85 억		22489638	N	N	661	N	00	N
152	20241104	100836	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56100	600	2	1.08	823327900	14701	9.67	55800	56600	55500	72100	38900	55500	56004.89	26.16	0	3277	58566	57032	56166	54632	53766	56600	54200	86	16600	100	41070	100	1	85953502	48220	-18.86	0.90	12	0.02	-2975.00	62650.00	72400	20240510	-22.51	36850	20231026	52.24	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	42150	33.10	20231106	0.28	N	251270	100	85 억		22489638	N	N	661	N	00	N
153	20241104	090848	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	55900	400	2	0.72	333233700	5930	3.90	55800	56600	55600	72100	38900	55500	56194.55	26.16	0	2181	58566	57032	56166	54632	53766	56600	54200	86	16600	100	41070	100	1	85953502	48048	-18.79	0.89	12	0.01	-2975.00	62650.00	72400	20240510	-22.79	36850	20231026	51.70	72400	-22.79	20240510	52100	7.29	20240425	72400	-22.79	20240510	42150	32.62	20231106	0.28	N	251270	100	85 억		22489638	N	N	661	N	00	N
154	20241101	160819	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	55500	-2500	5	-4.31	8481622200	151818	140.26	57600	57700	55300	75400	40600	58000	55867.88	26.18	0	-28383	59400	58700	57300	56600	55200	59050	56950	86	17400	100	42920	100	1	85953502	47704	-18.66	0.89	12	0.18	-2975.00	62650.00	72400	20240510	-23.34	36850	20231026	50.61	72400	-23.34	20240510	52100	6.53	20240425	72400	-23.34	20240510	37800	46.83	20231102	0.28	N	251270	100	85 억		22504185	N	N	661	N	00	N
155	20241101	150837	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	-2200	5	-3.79	7836041000	140210	129.54	57600	57700	55300	75400	40600	58000	55887.86	26.18	0	-26391	59400	58700	57300	56600	55200	59050	56950	86	17400	100	42920	100	1	85953502	47962	-18.76	0.89	12	0.16	-2975.00	62650.00	72400	20240510	-22.93	36850	20231026	51.42	72400	-22.93	20240510	52100	7.10	20240425	72400	-22.93	20240510	37800	47.62	20231102	0.28	N	251270	100	85 억		22504185	N	N	1243	N	00	N
156	20241101	140807	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	-1600	5	-2.76	7348700900	131510	121.50	57600	57700	55300	75400	40600	58000	55879.38	26.18	0	-28977	59400	58700	57300	56600	55200	59050	56950	86	17400	100	42920	100	1	85953502	48478	-18.96	0.90	12	0.15	-2975.00	62650.00	72400	20240510	-22.10	36850	20231026	53.05	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	37800	49.21	20231102	0.28	N	251270	100	85 억		22504185	N	N	1243	N	00	N
157	20241101	130957	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56200	-1800	5	-3.10	7155616000	128075	118.33	57600	57700	55300	75400	40600	58000	55870.48	26.18	0	-29927	59400	58700	57300	56600	55200	59050	56950	86	17400	100	42920	100	1	85953502	48306	-18.89	0.90	12	0.15	-2975.00	62650.00	72400	20240510	-22.38	36850	20231026	52.51	72400	-22.38	20240510	52100	7.87	20240425	72400	-22.38	20240510	37800	48.68	20231102	0.28	N	251270	100	85 억		22504185	N	N	1243	N	00	N
158	20241101	120957	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56200	-1800	5	-3.10	6652446200	119138	110.07	57600	57700	55300	75400	40600	58000	55838.12	26.18	0	-31384	59400	58700	57300	56600	55200	59050	56950	86	17400	100	42920	100	1	85953502	48306	-18.89	0.90	12	0.14	-2975.00	62650.00	72400	20240510	-22.38	36850	20231026	52.51	72400	-22.38	20240510	52100	7.87	20240425	72400	-22.38	20240510	37800	48.68	20231102	0.28	N	251270	100	85 억		22504185	N	N	1243	N	00	N
159	20241101	110954	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	-2000	5	-3.45	6081201000	108961	100.67	57600	57700	55300	75400	40600	58000	55810.76	26.18	0	-31504	59400	58700	57300	56600	55200	59050	56950	86	17400	100	42920	100	1	85953502	48134	-18.82	0.89	12	0.13	-2975.00	62650.00	72400	20240510	-22.65	36850	20231026	51.97	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	37800	48.15	20231102	0.28	N	251270	100	85 억		22504185	N	N	1243	N	00	N
160	20241101	100955	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	-2000	5	-3.45	5526672200	99054	91.52	57600	57700	55300	75400	40600	58000	55794.49	26.18	0	-30797	59400	58700	57300	56600	55200	59050	56950	86	17400	100	42920	100	1	85953502	48134	-18.82	0.89	12	0.12	-2975.00	62650.00	72400	20240510	-22.65	36850	20231026	51.97	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	37800	48.15	20231102	0.28	N	251270	100	85 억		22504185	N	N	1243	N	00	N
161	20241101	090952	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	-2000	5	-3.45	1874232900	33463	30.92	57600	57700	55500	75400	40600	58000	56008.99	26.18	0	-8756	59400	58700	57300	56600	55200	59050	56950	86	17400	100	42920	100	1	85953502	48134	-18.82	0.89	12	0.04	-2975.00	62650.00	72400	20240510	-22.65	36850	20231026	51.97	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	37800	48.15	20231102	0.28	N	251270	100	85 억		22504185	N	N	1243	N	00	N