KissMeData/035250/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

80 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160439	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15500	-40	5	-0.26	8700886580	561612	224.46	15510	15590	15410	20200	10880	15540	15492.69	13.61	0	-105189	15706	15622	15566	15482	15426	15595	15455	1070	4660	500	12120	10	1	213940500	33161	28.70	0.92	12	0.26	540.00	16778.00	25300	20221201	-38.74	14400	20231030	7.64	24150	-35.82	20230130	14400	7.64	20231030	25300	-38.74	20221201	14400	7.64	20231030	0.92	N	035250	500	1069 억	29122256	N	N	27360	N	N
3	20231130	150440	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15500	-40	5	-0.26	5365203840	346399	138.44	15510	15590	15410	20200	10880	15540	15488.51	13.61	0	-85286	15706	15622	15566	15482	15426	15595	15455	1070	4660	500	12120	10	1	213940500	33161	28.70	0.92	12	0.16	540.00	16778.00	25300	20221201	-38.74	14400	20231030	7.64	24150	-35.82	20230130	14400	7.64	20231030	25300	-38.74	20221201	14400	7.64	20231030	0.92	N	035250	500	1069 억	29122256	N	N	0	N	N
4	20231130	140437	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15490	-50	5	-0.32	3704342330	238985	95.51	15510	15590	15470	20200	10880	15540	15500.31	13.61	0	-78682	15706	15622	15566	15482	15426	15595	15455	1070	4660	500	12120	10	1	213940500	33139	28.69	0.92	12	0.11	540.00	16778.00	25300	20221201	-38.77	14400	20231030	7.57	24150	-35.86	20230130	14400	7.57	20231030	25300	-38.77	20221201	14400	7.57	20231030	0.92	N	035250	500	1069 억	29122256	N	N	0	N	N
5	20231130	130436	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15490	-50	5	-0.32	3311347470	213604	85.37	15510	15590	15470	20200	10880	15540	15502.27	13.61	0	-71509	15706	15622	15566	15482	15426	15595	15455	1070	4660	500	12120	10	1	213940500	33139	28.69	0.92	12	0.10	540.00	16778.00	25300	20221201	-38.77	14400	20231030	7.57	24150	-35.86	20230130	14400	7.57	20231030	25300	-38.77	20221201	14400	7.57	20231030	0.92	N	035250	500	1069 억	29122256	N	N	0	N	N
6	20231130	120444	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15500	-40	5	-0.26	2910516400	187725	75.03	15510	15590	15470	20200	10880	15540	15504.15	13.61	0	-61750	15706	15622	15566	15482	15426	15595	15455	1070	4660	500	12120	10	1	213940500	33161	28.70	0.92	12	0.09	540.00	16778.00	25300	20221201	-38.74	14400	20231030	7.64	24150	-35.82	20230130	14400	7.64	20231030	25300	-38.74	20221201	14400	7.64	20231030	0.92	N	035250	500	1069 억	29122256	N	N	0	N	N
7	20231130	110440	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15490	-50	5	-0.32	2191198190	141263	56.46	15510	15590	15470	20200	10880	15540	15511.48	13.61	0	-47741	15706	15622	15566	15482	15426	15595	15455	1070	4660	500	12120	10	1	213940500	33139	28.69	0.92	12	0.07	540.00	16778.00	25300	20221201	-38.77	14400	20231030	7.57	24150	-35.86	20230130	14400	7.57	20231030	25300	-38.77	20221201	14400	7.57	20231030	0.92	N	035250	500	1069 억	29122256	N	N	0	N	N
8	20231130	100436	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15520	-20	5	-0.13	1093278960	70426	28.15	15510	15590	15500	20200	10880	15540	15523.79	13.61	0	-16017	15706	15622	15566	15482	15426	15595	15455	1070	4660	500	12120	10	1	213940500	33204	28.74	0.93	12	0.03	540.00	16778.00	25300	20221201	-38.66	14400	20231030	7.78	24150	-35.73	20230130	14400	7.78	20231030	25300	-38.66	20221201	14400	7.78	20231030	0.92	N	035250	500	1069 억	29122256	N	N	0	N	N
9	20231130	090438	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15520	-20	5	-0.13	163513800	10528	4.21	15510	15590	15510	20200	10880	15540	15531.31	13.61	0	-1915	15706	15622	15566	15482	15426	15595	15455	1070	4660	500	12120	10	1	213940500	33204	28.74	0.93	12	0.00	540.00	16778.00	25300	20221201	-38.66	14400	20231030	7.78	24150	-35.73	20230130	14400	7.78	20231030	25300	-38.66	20221201	14400	7.78	20231030	0.92	N	035250	500	1069 억	29122256	N	N	0	N	N
10	20231129	160436	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15540	-60	5	-0.38	3888426870	249891	53.96	15600	15650	15510	20250	10920	15600	15560.51	13.63	0	-45698	16106	15852	15686	15432	15266	15770	15350	1070	4650	500	12160	10	1	213940500	33246	28.78	0.93	12	0.12	540.00	16778.00	25300	20221201	-38.58	14400	20231030	7.92	24150	-35.65	20230130	14400	7.92	20231030	25300	-38.58	20221201	14400	7.92	20231030	0.90	N	035250	500	1069 억	29170372	N	N	7	N	N
11	20231129	150438	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15540	-60	5	-0.38	3436198160	220785	47.67	15600	15650	15510	20250	10920	15600	15563.55	13.63	0	-32837	16106	15852	15686	15432	15266	15770	15350	1070	4650	500	12160	10	1	213940500	33246	28.78	0.93	12	0.10	540.00	16778.00	25300	20221201	-38.58	14400	20231030	7.92	24150	-35.65	20230130	14400	7.92	20231030	25300	-38.58	20221201	14400	7.92	20231030	0.90	N	035250	500	1069 억	29170372	N	N	7	N	N
12	20231129	140437	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15550	-50	5	-0.32	2786531780	178984	38.65	15600	15650	15510	20250	10920	15600	15568.61	13.63	0	-19023	16106	15852	15686	15432	15266	15770	15350	1070	4650	500	12160	10	1	213940500	33268	28.80	0.93	12	0.08	540.00	16778.00	25300	20221201	-38.54	14400	20231030	7.99	24150	-35.61	20230130	14400	7.99	20231030	25300	-38.54	20221201	14400	7.99	20231030	0.90	N	035250	500	1069 억	29170372	N	N	7	N	N
13	20231129	130439	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15560	-40	5	-0.26	2364836890	151868	32.79	15600	15650	15510	20250	10920	15600	15571.66	13.63	0	-8420	16106	15852	15686	15432	15266	15770	15350	1070	4650	500	12160	10	1	213940500	33289	28.81	0.93	12	0.07	540.00	16778.00	25300	20221201	-38.50	14400	20231030	8.06	24150	-35.57	20230130	14400	8.06	20231030	25300	-38.50	20221201	14400	8.06	20231030	0.90	N	035250	500	1069 억	29170372	N	N	7	N	N
14	20231129	120439	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15610	10	2	0.06	1967015620	126343	27.28	15600	15650	15510	20250	10920	15600	15568.85	13.63	0	5033	16106	15852	15686	15432	15266	15770	15350	1070	4650	500	12160	10	1	213940500	33396	28.91	0.93	12	0.06	540.00	16778.00	25300	20221201	-38.30	14400	20231030	8.40	24150	-35.36	20230130	14400	8.40	20231030	25300	-38.30	20221201	14400	8.40	20231030	0.90	N	035250	500	1069 억	29170372	N	N	7	N	N
15	20231129	110438	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15600	0	3	0.00	1585733170	101922	22.01	15600	15650	15510	20250	10920	15600	15558.30	13.63	0	5107	16106	15852	15686	15432	15266	15770	15350	1070	4650	500	12160	10	1	213940500	33375	28.89	0.93	12	0.05	540.00	16778.00	25300	20221201	-38.34	14400	20231030	8.33	24150	-35.40	20230130	14400	8.33	20231030	25300	-38.34	20221201	14400	8.33	20231030	0.90	N	035250	500	1069 억	29170372	N	N	7	N	N
16	20231129	100436	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15590	-10	5	-0.06	1165130220	74926	16.18	15600	15650	15510	20250	10920	15600	15550.41	13.63	0	2517	16106	15852	15686	15432	15266	15770	15350	1070	4650	500	12160	10	1	213940500	33353	28.87	0.93	12	0.04	540.00	16778.00	25300	20221201	-38.38	14400	20231030	8.26	24150	-35.45	20230130	14400	8.26	20231030	25300	-38.38	20221201	14400	8.26	20231030	0.90	N	035250	500	1069 억	29170372	N	N	7	N	N
17	20231129	090434	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15630	30	2	0.19	218014300	13991	3.02	15600	15650	15520	20250	10920	15600	15582.47	13.63	0	-390	16106	15852	15686	15432	15266	15770	15350	1070	4650	500	12160	10	1	213940500	33439	28.94	0.93	12	0.01	540.00	16778.00	25300	20221201	-38.22	14400	20231030	8.54	24150	-35.28	20230130	14400	8.54	20231030	25300	-38.22	20221201	14400	8.54	20231030	0.90	N	035250	500	1069 억	29170372	N	N	7	N	N
18	20231128	160437	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15600	-170	5	-1.08	7231135790	462681	82.88	15920	15940	15520	20500	11040	15770	15628.79	13.71	0	-110572	16190	15980	15860	15650	15530	15920	15590	1070	4730	500	12300	10	1	213940500	33375	28.89	0.93	12	0.22	540.00	16778.00	25300	20221201	-38.34	14400	20231030	8.33	24150	-35.40	20230130	14400	8.33	20231030	25300	-38.34	20221201	14400	8.33	20231030	0.91	N	035250	500	1069 억	29322079	N	N	7	N	N
19	20231128	150409	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15600	-170	5	-1.08	6512743640	416661	74.64	15920	15940	15520	20500	11040	15770	15630.80	13.71	0	-109327	16190	15980	15860	15650	15530	15920	15590	1070	4730	500	12300	10	1	213940500	33375	28.89	0.93	12	0.19	540.00	16778.00	25300	20221201	-38.34	14400	20231030	8.33	24150	-35.40	20230130	14400	8.33	20231030	25300	-38.34	20221201	14400	8.33	20231030	0.91	N	035250	500	1069 억	29322079	N	N	342	N	N
20	20231128	140435	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15580	-190	5	-1.20	5331892340	340984	61.08	15920	15940	15520	20500	11040	15770	15636.78	13.71	0	-78560	16190	15980	15860	15650	15530	15920	15590	1070	4730	500	12300	10	1	213940500	33332	28.85	0.93	12	0.16	540.00	16778.00	25300	20221201	-38.42	14400	20231030	8.19	24150	-35.49	20230130	14400	8.19	20231030	25300	-38.42	20221201	14400	8.19	20231030	0.91	N	035250	500	1069 억	29322079	N	N	342	N	N
21	20231128	130433	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15590	-180	5	-1.14	4454392050	284622	50.99	15920	15940	15520	20500	11040	15770	15650.20	13.71	0	-51094	16190	15980	15860	15650	15530	15920	15590	1070	4730	500	12300	10	1	213940500	33353	28.87	0.93	12	0.13	540.00	16778.00	25300	20221201	-38.38	14400	20231030	8.26	24150	-35.45	20230130	14400	8.26	20231030	25300	-38.38	20221201	14400	8.26	20231030	0.91	N	035250	500	1069 억	29322079	N	N	342	N	N
22	20231128	120434	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15590	-180	5	-1.14	3798392710	242575	43.45	15920	15940	15520	20500	11040	15770	15658.63	13.71	0	-34920	16190	15980	15860	15650	15530	15920	15590	1070	4730	500	12300	10	1	213940500	33353	28.87	0.93	12	0.11	540.00	16778.00	25300	20221201	-38.38	14400	20231030	8.26	24150	-35.45	20230130	14400	8.26	20231030	25300	-38.38	20221201	14400	8.26	20231030	0.91	N	035250	500	1069 억	29322079	N	N	342	N	N
23	20231128	110434	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15650	-120	5	-0.76	3006575590	191921	34.38	15920	15940	15520	20500	11040	15770	15665.69	13.71	0	-23345	16190	15980	15860	15650	15530	15920	15590	1070	4730	500	12300	10	1	213940500	33482	28.98	0.93	12	0.09	540.00	16778.00	25300	20221201	-38.14	14400	20231030	8.68	24150	-35.20	20230130	14400	8.68	20231030	25300	-38.14	20221201	14400	8.68	20231030	0.91	N	035250	500	1069 억	29322079	N	N	342	N	N
24	20231128	100435	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15660	-110	5	-0.70	2230332960	142315	25.49	15920	15940	15520	20500	11040	15770	15671.81	13.71	0	-7988	16190	15980	15860	15650	15530	15920	15590	1070	4730	500	12300	10	1	213940500	33503	29.00	0.93	12	0.07	540.00	16778.00	25300	20221201	-38.10	14400	20231030	8.75	24150	-35.16	20230130	14400	8.75	20231030	25300	-38.10	20221201	14400	8.75	20231030	0.91	N	035250	500	1069 억	29322079	N	N	342	N	N
25	20231128	090432	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15820	50	2	0.32	153130150	9655	1.73	15920	15940	15790	20500	11040	15770	15860.19	13.71	0	-3333	16190	15980	15860	15650	15530	15920	15590	1070	4730	500	12300	10	1	213940500	33845	29.30	0.94	12	0.00	540.00	16778.00	25300	20221201	-37.47	14400	20231030	9.86	24150	-34.49	20230130	14400	9.86	20231030	25300	-37.47	20221201	14400	9.86	20231030	0.91	N	035250	500	1069 억	29322079	N	N	342	N	N
26	20231127	160434	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15770	20	2	0.13	8866281930	557711	160.36	15840	16070	15740	20450	11030	15750	15897.96	13.73	16185	-13961	15910	15830	15770	15690	15630	15870	15730	1070	4700	500	12280	10	1	213940500	33738	29.20	0.94	12	0.26	540.00	16778.00	25300	20221201	-37.67	14400	20231030	9.51	24150	-34.70	20230130	14400	9.51	20231030	25300	-37.67	20221201	14400	9.51	20231030	0.91	N	035250	500	1069 억	29373718	N	N	342	N	N
27	20231127	150432	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15820	70	2	0.44	8155913420	512704	147.42	15840	16070	15740	20450	11030	15750	15907.65	13.73	16185	3326	15910	15830	15770	15690	15630	15870	15730	1070	4700	500	12280	10	1	213940500	33845	29.30	0.94	12	0.24	540.00	16778.00	25300	20221201	-37.47	14400	20231030	9.86	24150	-34.49	20230130	14400	9.86	20231030	25300	-37.47	20221201	14400	9.86	20231030	0.91	N	035250	500	1069 억	29373718	N	N	209	N	N
28	20231127	140436	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15820	70	2	0.44	7567635990	475495	136.72	15840	16070	15740	20450	11030	15750	15915.28	13.73	16185	17162	15910	15830	15770	15690	15630	15870	15730	1070	4700	500	12280	10	1	213940500	33845	29.30	0.94	12	0.22	540.00	16778.00	25300	20221201	-37.47	14400	20231030	9.86	24150	-34.49	20230130	14400	9.86	20231030	25300	-37.47	20221201	14400	9.86	20231030	0.91	N	035250	500	1069 억	29373718	N	N	209	N	N
29	20231127	130434	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15830	80	2	0.51	6599788930	414209	119.10	15840	16070	15790	20450	11030	15750	15933.48	13.73	16185	30085	15910	15830	15770	15690	15630	15870	15730	1070	4700	500	12280	10	1	213940500	33867	29.31	0.94	12	0.19	540.00	16778.00	25300	20221201	-37.43	14400	20231030	9.93	24150	-34.45	20230130	14400	9.93	20231030	25300	-37.43	20221201	14400	9.93	20231030	0.91	N	035250	500	1069 억	29373718	N	N	209	N	N
30	20231127	120435	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15910	160	2	1.02	5443200290	341235	98.11	15840	16070	15790	20450	11030	15750	15951.47	13.73	16185	37696	15910	15830	15770	15690	15630	15870	15730	1070	4700	500	12280	10	1	213940500	34038	29.46	0.95	12	0.16	540.00	16778.00	25300	20221201	-37.11	14400	20231030	10.49	24150	-34.12	20230130	14400	10.49	20231030	25300	-37.11	20221201	14400	10.49	20231030	0.91	N	035250	500	1069 억	29373718	N	N	209	N	N
31	20231127	110429	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15950	200	2	1.27	4735026810	296768	85.33	15840	16070	15790	20450	11030	15750	15955.31	13.73	16185	51877	15910	15830	15770	15690	15630	15870	15730	1070	4700	500	12280	10	1	213940500	34124	29.54	0.95	12	0.14	540.00	16778.00	25300	20221201	-36.96	14400	20231030	10.76	24150	-33.95	20230130	14400	10.76	20231030	25300	-36.96	20221201	14400	10.76	20231030	0.91	N	035250	500	1069 억	29373718	N	N	209	N	N
32	20231127	100428	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15980	230	2	1.46	3090441870	193941	55.76	15840	16070	15790	20450	11030	15750	15934.96	13.73	16185	22124	15910	15830	15770	15690	15630	15870	15730	1070	4700	500	12280	10	1	213940500	34188	29.59	0.95	12	0.09	540.00	16778.00	25300	20221201	-36.84	14400	20231030	10.97	24150	-33.83	20230130	14400	10.97	20231030	25300	-36.84	20221201	14400	10.97	20231030	0.91	N	035250	500	1069 억	29373718	N	N	209	N	N
33	20231127	090429	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15850	100	2	0.63	459979180	28978	8.33	15840	15900	15790	20450	11030	15750	15873.39	13.73	16185	2962	15910	15830	15770	15690	15630	15870	15730	1070	4700	500	12280	10	1	213940500	33910	29.35	0.94	12	0.01	540.00	16778.00	25300	20221201	-37.35	14400	20231030	10.07	24150	-34.37	20230130	14400	10.07	20231030	25300	-37.35	20221201	14400	10.07	20231030	0.91	N	035250	500	1069 억	29373718	N	N	209	N	N
34	20231124	160425	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15750	50	2	0.32	5480278210	346906	143.34	15740	15850	15710	20400	10990	15700	15797.77	13.72	-390	16291	15786	15742	15676	15632	15566	15755	15645	1070	4700	500	12240	10	1	213940500	33696	29.17	0.94	12	0.16	540.00	16778.00	25300	20221201	-37.75	14400	20231030	9.38	24150	-34.78	20230130	14400	9.38	20231030	25300	-37.75	20221201	14400	9.38	20231030	0.92	N	035250	500	1069 억	29343874	N	N	209	N	N
35	20231124	150430	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15760	60	2	0.38	4916115810	311107	128.55	15740	15850	15710	20400	10990	15700	15802.01	13.72	-390	25275	15786	15742	15676	15632	15566	15755	15645	1070	4700	500	12240	10	1	213940500	33717	29.19	0.94	12	0.15	540.00	16778.00	25300	20221201	-37.71	14400	20231030	9.44	24150	-34.74	20230130	14400	9.44	20231030	25300	-37.71	20221201	14400	9.44	20231030	0.92	N	035250	500	1069 억	29343874	N	N	59	N	N
36	20231124	140432	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15830	130	2	0.83	4035263470	255312	105.49	15740	15850	15710	20400	10990	15700	15805.22	13.72	-390	31927	15786	15742	15676	15632	15566	15755	15645	1070	4700	500	12240	10	1	213940500	33867	29.31	0.94	12	0.12	540.00	16778.00	25300	20221201	-37.43	14400	20231030	9.93	24150	-34.45	20230130	14400	9.93	20231030	25300	-37.43	20221201	14400	9.93	20231030	0.92	N	035250	500	1069 억	29343874	N	N	59	N	N
37	20231124	130430	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15800	100	2	0.64	3562496780	225421	93.14	15740	15850	15710	20400	10990	15700	15803.75	13.72	-390	41631	15786	15742	15676	15632	15566	15755	15645	1070	4700	500	12240	10	1	213940500	33803	29.26	0.94	12	0.11	540.00	16778.00	25300	20221201	-37.55	14400	20231030	9.72	24150	-34.58	20230130	14400	9.72	20231030	25300	-37.55	20221201	14400	9.72	20231030	0.92	N	035250	500	1069 억	29343874	N	N	59	N	N
38	20231124	120432	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15840	140	2	0.89	3108299040	196723	81.28	15740	15850	15710	20400	10990	15700	15800.38	13.72	-390	44950	15786	15742	15676	15632	15566	15755	15645	1070	4700	500	12240	10	1	213940500	33888	29.33	0.94	12	0.09	540.00	16778.00	25300	20221201	-37.39	14400	20231030	10.00	24150	-34.41	20230130	14400	10.00	20231030	25300	-37.39	20221201	14400	10.00	20231030	0.92	N	035250	500	1069 억	29343874	N	N	59	N	N
39	20231124	110430	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15830	130	2	0.83	2379168800	150672	62.26	15740	15840	15710	20400	10990	15700	15790.38	13.72	-390	42525	15786	15742	15676	15632	15566	15755	15645	1070	4700	500	12240	10	1	213940500	33867	29.31	0.94	12	0.07	540.00	16778.00	25300	20221201	-37.43	14400	20231030	9.93	24150	-34.45	20230130	14400	9.93	20231030	25300	-37.43	20221201	14400	9.93	20231030	0.92	N	035250	500	1069 억	29343874	N	N	59	N	N
40	20231124	100428	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15820	120	2	0.76	1643254250	104139	43.03	15740	15830	15710	20400	10990	15700	15779.43	13.72	-390	31508	15786	15742	15676	15632	15566	15755	15645	1070	4700	500	12240	10	1	213940500	33845	29.30	0.94	12	0.05	540.00	16778.00	25300	20221201	-37.47	14400	20231030	9.86	24150	-34.49	20230130	14400	9.86	20231030	25300	-37.47	20221201	14400	9.86	20231030	0.92	N	035250	500	1069 억	29343874	N	N	59	N	N
41	20231124	090429	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15730	30	2	0.19	123408590	7846	3.24	15740	15740	15720	20400	10990	15700	15728.85	13.72	-390	-1061	15786	15742	15676	15632	15566	15755	15645	1070	4700	500	12240	10	1	213940500	33653	29.13	0.94	12	0.00	540.00	16778.00	25300	20221201	-37.83	14400	20231030	9.24	24150	-34.87	20230130	14400	9.24	20231030	25300	-37.83	20221201	14400	9.24	20231030	0.92	N	035250	500	1069 억	29343874	N	N	59	N	N
42	20231123	160423	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15700	10	2	0.06	3757999100	239683	80.70	15700	15720	15610	20350	10990	15690	15678.99	13.74	0	-37173	15856	15772	15626	15542	15396	15815	15585	1070	4660	500	12230	10	1	213940500	33589	29.07	0.94	12	0.11	540.00	16778.00	25300	20221201	-37.94	14400	20231030	9.03	24150	-34.99	20230130	14400	9.03	20231030	25300	-37.94	20221201	14400	9.03	20231030	0.92	N	035250	500	1069 억	29396799	N	N	59	N	N
43	20231123	150439	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15690	0	3	0.00	3300137370	210513	70.88	15700	15720	15610	20350	10990	15690	15676.64	13.74	0	-33593	15856	15772	15626	15542	15396	15815	15585	1070	4660	500	12230	10	1	213940500	33567	29.06	0.94	12	0.10	540.00	16778.00	25300	20221201	-37.98	14400	20231030	8.96	24150	-35.03	20230130	14400	8.96	20231030	25300	-37.98	20221201	14400	8.96	20231030	0.92	N	035250	500	1069 억	29396799	N	N	191	N	N
44	20231123	140433	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15660	-30	5	-0.19	2748292210	175332	59.03	15700	15720	15610	20350	10990	15690	15674.79	13.74	0	-31503	15856	15772	15626	15542	15396	15815	15585	1070	4660	500	12230	10	1	213940500	33503	29.00	0.93	12	0.08	540.00	16778.00	25300	20221201	-38.10	14400	20231030	8.75	24150	-35.16	20230130	14400	8.75	20231030	25300	-38.10	20221201	14400	8.75	20231030	0.92	N	035250	500	1069 억	29396799	N	N	191	N	N
45	20231123	130435	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15690	0	3	0.00	2356721920	150337	50.62	15700	15720	15610	20350	10990	15690	15676.26	13.74	0	-27311	15856	15772	15626	15542	15396	15815	15585	1070	4660	500	12230	10	1	213940500	33567	29.06	0.94	12	0.07	540.00	16778.00	25300	20221201	-37.98	14400	20231030	8.96	24150	-35.03	20230130	14400	8.96	20231030	25300	-37.98	20221201	14400	8.96	20231030	0.92	N	035250	500	1069 억	29396799	N	N	191	N	N
46	20231123	120430	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15690	0	3	0.00	1998811050	127530	42.94	15700	15720	15610	20350	10990	15690	15673.26	13.74	0	-26168	15856	15772	15626	15542	15396	15815	15585	1070	4660	500	12230	10	1	213940500	33567	29.06	0.94	12	0.06	540.00	16778.00	25300	20221201	-37.98	14400	20231030	8.96	24150	-35.03	20230130	14400	8.96	20231030	25300	-37.98	20221201	14400	8.96	20231030	0.92	N	035250	500	1069 억	29396799	N	N	191	N	N
47	20231123	110438	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15710	20	2	0.13	1522082830	97158	32.71	15700	15720	15610	20350	10990	15690	15666.06	13.74	0	-20335	15856	15772	15626	15542	15396	15815	15585	1070	4660	500	12230	10	1	213940500	33610	29.09	0.94	12	0.05	540.00	16778.00	25300	20221201	-37.91	14400	20231030	9.10	24150	-34.95	20230130	14400	9.10	20231030	25300	-37.91	20221201	14400	9.10	20231030	0.92	N	035250	500	1069 억	29396799	N	N	191	N	N
48	20231123	100430	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15650	-40	5	-0.25	958295300	61224	20.61	15700	15710	15610	20350	10990	15690	15652.28	13.74	0	-16179	15856	15772	15626	15542	15396	15815	15585	1070	4660	500	12230	10	1	213940500	33482	28.98	0.93	12	0.03	540.00	16778.00	25300	20221201	-38.14	14400	20231030	8.68	24150	-35.20	20230130	14400	8.68	20231030	25300	-38.14	20221201	14400	8.68	20231030	0.92	N	035250	500	1069 억	29396799	N	N	191	N	N
49	20231123	090427	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15660	-30	5	-0.19	176270840	11245	3.79	15700	15710	15650	20350	10990	15690	15675.49	13.74	0	-3669	15856	15772	15626	15542	15396	15815	15585	1070	4660	500	12230	10	1	213940500	33503	29.00	0.93	12	0.01	540.00	16778.00	25300	20221201	-38.10	14400	20231030	8.75	24150	-35.16	20230130	14400	8.75	20231030	25300	-38.10	20221201	14400	8.75	20231030	0.92	N	035250	500	1069 억	29396799	N	N	191	N	N
50	20231122	160415	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15690	120	2	0.77	4586579600	293447	84.02	15480	15710	15480	20200	10900	15570	15629.75	13.70	0	96695	15743	15656	15573	15486	15403	15615	15445	1070	4630	500	12140	10	1	213940500	33567	29.06	0.94	12	0.14	540.00	16778.00	25300	20221201	-37.98	14400	20231030	8.96	24150	-35.03	20230130	14400	8.96	20231030	25300	-37.98	20221201	14400	8.96	20231030	0.93	N	035250	500	1069 억	29301265	N	N	191	N	N
51	20231122	150424	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15690	120	2	0.77	4218685600	269981	77.30	15480	15710	15480	20200	10900	15570	15625.86	13.70	0	94647	15743	15656	15573	15486	15403	15615	15445	1070	4630	500	12140	10	1	213940500	33567	29.06	0.94	12	0.13	540.00	16778.00	25300	20221201	-37.98	14400	20231030	8.96	24150	-35.03	20230130	14400	8.96	20231030	25300	-37.98	20221201	14400	8.96	20231030	0.93	N	035250	500	1069 억	29301265	N	N	5006	N	N
52	20231122	140417	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15660	90	2	0.58	3147350300	201674	57.74	15480	15660	15480	20200	10900	15570	15606.13	13.70	0	89466	15743	15656	15573	15486	15403	15615	15445	1070	4630	500	12140	10	1	213940500	33503	29.00	0.93	12	0.09	540.00	16778.00	25300	20221201	-38.10	14400	20231030	8.75	24150	-35.16	20230130	14400	8.75	20231030	25300	-38.10	20221201	14400	8.75	20231030	0.93	N	035250	500	1069 억	29301265	N	N	5006	N	N
53	20231122	130433	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15640	70	2	0.45	2719464350	174323	49.91	15480	15660	15480	20200	10900	15570	15600.15	13.70	0	75105	15743	15656	15573	15486	15403	15615	15445	1070	4630	500	12140	10	1	213940500	33460	28.96	0.93	12	0.08	540.00	16778.00	25300	20221201	-38.18	14400	20231030	8.61	24150	-35.24	20230130	14400	8.61	20231030	25300	-38.18	20221201	14400	8.61	20231030	0.93	N	035250	500	1069 억	29301265	N	N	5006	N	N
54	20231122	120435	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15610	40	2	0.26	2350912680	150720	43.15	15480	15660	15480	20200	10900	15570	15597.88	13.70	0	63066	15743	15656	15573	15486	15403	15615	15445	1070	4630	500	12140	10	1	213940500	33396	28.91	0.93	12	0.07	540.00	16778.00	25300	20221201	-38.30	14400	20231030	8.40	24150	-35.36	20230130	14400	8.40	20231030	25300	-38.30	20221201	14400	8.40	20231030	0.93	N	035250	500	1069 억	29301265	N	N	5006	N	N
55	20231122	110450	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15620	50	2	0.32	1996868380	128043	36.66	15480	15660	15480	20200	10900	15570	15595.30	13.70	0	57087	15743	15656	15573	15486	15403	15615	15445	1070	4630	500	12140	10	1	213940500	33418	28.93	0.93	12	0.06	540.00	16778.00	25300	20221201	-38.26	14400	20231030	8.47	24150	-35.32	20230130	14400	8.47	20231030	25300	-38.26	20221201	14400	8.47	20231030	0.93	N	035250	500	1069 억	29301265	N	N	5006	N	N
56	20231122	100440	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15600	30	2	0.19	1206965820	77499	22.19	15480	15630	15480	20200	10900	15570	15573.95	13.70	0	29880	15743	15656	15573	15486	15403	15615	15445	1070	4630	500	12140	10	1	213940500	33375	28.89	0.93	12	0.04	540.00	16778.00	25300	20221201	-38.34	14400	20231030	8.33	24150	-35.40	20230130	14400	8.33	20231030	25300	-38.34	20221201	14400	8.33	20231030	0.93	N	035250	500	1069 억	29301265	N	N	5006	N	N
57	20231122	090417	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15560	-10	5	-0.06	165868150	10688	3.06	15480	15600	15480	20200	10900	15570	15519.08	13.70	0	6434	15743	15656	15573	15486	15403	15615	15445	1070	4630	500	12140	10	1	213940500	33289	28.81	0.93	12	0.00	540.00	16778.00	25300	20221201	-38.50	14400	20231030	8.06	24150	-35.57	20230130	14400	8.06	20231030	25300	-38.50	20221201	14400	8.06	20231030	0.93	N	035250	500	1069 억	29301265	N	N	5006	N	N
58	20231121	160420	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15570	60	2	0.39	5424452260	348845	88.54	15600	15660	15490	20150	10860	15510	15549.68	13.71	0	-82728	15756	15632	15486	15362	15216	15695	15425	1070	4640	500	12090	10	1	213940500	33311	28.83	0.93	12	0.16	540.00	16778.00	25300	20221201	-38.46	14400	20231030	8.12	24150	-35.53	20230130	14400	8.12	20231030	25300	-38.46	20221201	14400	8.12	20231030	0.92	N	035250	500	1069 억	29340976	N	N	5006	N	N
59	20231121	150421	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15550	40	2	0.26	4685542000	301360	76.49	15600	15660	15490	20150	10860	15510	15547.99	13.71	0	-75861	15756	15632	15486	15362	15216	15695	15425	1070	4640	500	12090	10	1	213940500	33268	28.80	0.93	12	0.14	540.00	16778.00	25300	20221201	-38.54	14400	20231030	7.99	24150	-35.61	20230130	14400	7.99	20231030	25300	-38.54	20221201	14400	7.99	20231030	0.92	N	035250	500	1069 억	29340976	N	N	198	N	N
60	20231121	140415	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15520	10	2	0.06	4039668290	259768	65.93	15600	15660	15490	20150	10860	15510	15551.06	13.71	0	-74085	15756	15632	15486	15362	15216	15695	15425	1070	4640	500	12090	10	1	213940500	33204	28.74	0.93	12	0.12	540.00	16778.00	25300	20221201	-38.66	14400	20231030	7.78	24150	-35.73	20230130	14400	7.78	20231030	25300	-38.66	20221201	14400	7.78	20231030	0.92	N	035250	500	1069 억	29340976	N	N	198	N	N
61	20231121	130415	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15540	30	2	0.19	3296863470	211898	53.78	15600	15660	15490	20150	10860	15510	15558.73	13.71	0	-66593	15756	15632	15486	15362	15216	15695	15425	1070	4640	500	12090	10	1	213940500	33246	28.78	0.93	12	0.10	540.00	16778.00	25300	20221201	-38.58	14400	20231030	7.92	24150	-35.65	20230130	14400	7.92	20231030	25300	-38.58	20221201	14400	7.92	20231030	0.92	N	035250	500	1069 억	29340976	N	N	198	N	N
62	20231121	120414	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15560	50	2	0.32	2493823540	160172	40.65	15600	15660	15520	20150	10860	15510	15569.66	13.71	0	-55410	15756	15632	15486	15362	15216	15695	15425	1070	4640	500	12090	10	1	213940500	33289	28.81	0.93	12	0.07	540.00	16778.00	25300	20221201	-38.50	14400	20231030	8.06	24150	-35.57	20230130	14400	8.06	20231030	25300	-38.50	20221201	14400	8.06	20231030	0.92	N	035250	500	1069 억	29340976	N	N	198	N	N
63	20231121	110414	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15560	50	2	0.32	2065580260	132639	33.66	15600	15660	15520	20150	10860	15510	15572.95	13.71	0	-46162	15756	15632	15486	15362	15216	15695	15425	1070	4640	500	12090	10	1	213940500	33289	28.81	0.93	12	0.06	540.00	16778.00	25300	20221201	-38.50	14400	20231030	8.06	24150	-35.57	20230130	14400	8.06	20231030	25300	-38.50	20221201	14400	8.06	20231030	0.92	N	035250	500	1069 억	29340976	N	N	198	N	N
64	20231121	100405	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15530	20	2	0.13	1633991410	104879	26.62	15600	15660	15520	20150	10860	15510	15579.78	13.71	0	-35209	15756	15632	15486	15362	15216	15695	15425	1070	4640	500	12090	10	1	213940500	33225	28.76	0.93	12	0.05	540.00	16778.00	25300	20221201	-38.62	14400	20231030	7.85	24150	-35.69	20230130	14400	7.85	20231030	25300	-38.62	20221201	14400	7.85	20231030	0.92	N	035250	500	1069 억	29340976	N	N	198	N	N
65	20231121	090410	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15600	90	2	0.58	171552270	11000	2.79	15600	15630	15550	20150	10860	15510	15595.66	13.71	0	-3327	15756	15632	15486	15362	15216	15695	15425	1070	4640	500	12090	10	1	213940500	33375	28.89	0.93	12	0.01	540.00	16778.00	25300	20221201	-38.34	14400	20231030	8.33	24150	-35.40	20230130	14400	8.33	20231030	25300	-38.34	20221201	14400	8.33	20231030	0.92	N	035250	500	1069 억	29340976	N	N	198	N	N
66	20231120	160411	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15510	150	2	0.98	6089243040	393095	137.34	15360	15610	15340	19960	10760	15360	15490.53	13.69	0	25151	15653	15506	15403	15256	15153	15455	15205	1070	4600	500	11980	10	1	213940500	33182	28.72	0.92	12	0.18	540.00	16778.00	25300	20221201	-38.70	14400	20231030	7.71	24150	-35.78	20230130	14400	7.71	20231030	25300	-38.70	20221201	14400	7.71	20231030	0.91	N	035250	500	1069 억	29285401	N	N	198	N	N
67	20231120	150414	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15590	230	2	1.50	5423159550	350219	122.36	15360	15610	15340	19960	10760	15360	15485.07	13.69	0	36162	15653	15506	15403	15256	15153	15455	15205	1070	4600	500	11980	10	1	213940500	33353	28.87	0.93	12	0.16	540.00	16778.00	25300	20221201	-38.38	14400	20231030	8.26	24150	-35.45	20230130	14400	8.26	20231030	25300	-38.38	20221201	14400	8.26	20231030	0.91	N	035250	500	1069 억	29285401	N	N	852	N	N
68	20231120	140414	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15550	190	2	1.24	4578260370	295949	103.40	15360	15610	15340	19960	10760	15360	15469.78	13.69	0	38585	15653	15506	15403	15256	15153	15455	15205	1070	4600	500	11980	10	1	213940500	33268	28.80	0.93	12	0.14	540.00	16778.00	25300	20221201	-38.54	14400	20231030	7.99	24150	-35.61	20230130	14400	7.99	20231030	25300	-38.54	20221201	14400	7.99	20231030	0.91	N	035250	500	1069 억	29285401	N	N	852	N	N
69	20231120	130412	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15570	210	2	1.37	3890226230	251768	87.96	15360	15610	15340	19960	10760	15360	15451.65	13.69	0	34209	15653	15506	15403	15256	15153	15455	15205	1070	4600	500	11980	10	1	213940500	33311	28.83	0.93	12	0.12	540.00	16778.00	25300	20221201	-38.46	14400	20231030	8.12	24150	-35.53	20230130	14400	8.12	20231030	25300	-38.46	20221201	14400	8.12	20231030	0.91	N	035250	500	1069 억	29285401	N	N	852	N	N
70	20231120	120412	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15470	110	2	0.72	2288249490	148641	51.93	15360	15480	15340	19960	10760	15360	15394.48	13.69	0	-484	15653	15506	15403	15256	15153	15455	15205	1070	4600	500	11980	10	1	213940500	33097	28.65	0.92	12	0.07	540.00	16778.00	25300	20221201	-38.85	14400	20231030	7.43	24150	-35.94	20230130	14400	7.43	20231030	25300	-38.85	20221201	14400	7.43	20231030	0.91	N	035250	500	1069 억	29285401	N	N	852	N	N
71	20231120	110411	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15380	20	2	0.13	1440478000	93684	32.73	15360	15430	15340	19960	10760	15360	15375.93	13.69	0	-13223	15653	15506	15403	15256	15153	15455	15205	1070	4600	500	11980	10	1	213940500	32904	28.48	0.92	12	0.04	540.00	16778.00	25300	20221201	-39.21	14400	20231030	6.81	24150	-36.31	20230130	14400	6.81	20231030	25300	-39.21	20221201	14400	6.81	20231030	0.91	N	035250	500	1069 억	29285401	N	N	852	N	N
72	20231120	100410	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15390	30	2	0.20	992178640	64528	22.55	15360	15430	15340	19960	10760	15360	15375.95	13.69	0	-8227	15653	15506	15403	15256	15153	15455	15205	1070	4600	500	11980	10	1	213940500	32925	28.50	0.92	12	0.03	540.00	16778.00	25300	20221201	-39.17	14400	20231030	6.88	24150	-36.27	20230130	14400	6.88	20231030	25300	-39.17	20221201	14400	6.88	20231030	0.91	N	035250	500	1069 억	29285401	N	N	852	N	N
73	20231120	090413	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15350	-10	5	-0.07	56052730	3648	1.27	15360	15380	15340	19960	10760	15360	15365.39	13.69	0	-1189	15653	15506	15403	15256	15153	15455	15205	1070	4600	500	11980	10	1	213940500	32840	28.43	0.91	12	0.00	540.00	16778.00	25300	20221201	-39.33	14400	20231030	6.60	24150	-36.44	20230130	14400	6.60	20231030	25300	-39.33	20221201	14400	6.60	20231030	0.91	N	035250	500	1069 억	29285401	N	N	852	N	N
74	20231117	160421	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15360	-130	5	-0.84	4388675530	285925	76.42	15490	15550	15300	20100	10850	15490	15349.04	13.71	7020	-32447	15603	15546	15433	15376	15263	15575	15405	1070	4610	500	12080	10	1	213940500	32861	28.44	0.92	12	0.13	540.00	16778.00	25300	20221201	-39.29	14400	20231030	6.67	24150	-36.40	20230130	14400	6.67	20231030	25300	-39.29	20221201	14400	6.67	20231030	0.93	N	035250	500	1069 억	29322679	N	N	852	N	N
75	20231117	150423	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15340	-150	5	-0.97	4031133280	262630	70.20	15490	15550	15300	20100	10850	15490	15349.09	13.71	7020	-31359	15603	15546	15433	15376	15263	15575	15405	1070	4610	500	12080	10	1	213940500	32818	28.41	0.91	12	0.12	540.00	16778.00	25300	20221201	-39.37	14400	20231030	6.53	24150	-36.48	20230130	14400	6.53	20231030	25300	-39.37	20221201	14400	6.53	20231030	0.93	N	035250	500	1069 억	29322679	N	N	368	N	N
76	20231117	140422	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15340	-150	5	-0.97	3243966350	211248	56.46	15490	15550	15300	20100	10850	15490	15356.19	13.71	7020	-14723	15603	15546	15433	15376	15263	15575	15405	1070	4610	500	12080	10	1	213940500	32818	28.41	0.91	12	0.10	540.00	16778.00	25300	20221201	-39.37	14400	20231030	6.53	24150	-36.48	20230130	14400	6.53	20231030	25300	-39.37	20221201	14400	6.53	20231030	0.93	N	035250	500	1069 억	29322679	N	N	368	N	N
77	20231117	130420	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15330	-160	5	-1.03	2706044360	176143	47.08	15490	15550	15320	20100	10850	15490	15362.76	13.71	7020	-10951	15603	15546	15433	15376	15263	15575	15405	1070	4610	500	12080	10	1	213940500	32797	28.39	0.91	12	0.08	540.00	16778.00	25300	20221201	-39.41	14400	20231030	6.46	24150	-36.52	20230130	14400	6.46	20231030	25300	-39.41	20221201	14400	6.46	20231030	0.93	N	035250	500	1069 억	29322679	N	N	368	N	N
78	20231117	120420	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15340	-150	5	-0.97	2094403300	136251	36.42	15490	15550	15320	20100	10850	15490	15371.65	13.71	7020	-13394	15603	15546	15433	15376	15263	15575	15405	1070	4610	500	12080	10	1	213940500	32818	28.41	0.91	12	0.06	540.00	16778.00	25300	20221201	-39.37	14400	20231030	6.53	24150	-36.48	20230130	14400	6.53	20231030	25300	-39.37	20221201	14400	6.53	20231030	0.93	N	035250	500	1069 억	29322679	N	N	368	N	N
79	20231117	110422	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15330	-160	5	-1.03	1649216620	107235	28.66	15490	15550	15320	20100	10850	15490	15379.45	13.71	7020	-11608	15603	15546	15433	15376	15263	15575	15405	1070	4610	500	12080	10	1	213940500	32797	28.39	0.91	12	0.05	540.00	16778.00	25300	20221201	-39.41	14400	20231030	6.46	24150	-36.52	20230130	14400	6.46	20231030	25300	-39.41	20221201	14400	6.46	20231030	0.93	N	035250	500	1069 억	29322679	N	N	368	N	N
80	20231117	100422	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15390	-100	5	-0.65	1212210020	78771	21.05	15490	15550	15330	20100	10850	15490	15389.03	13.71	7020	-4812	15603	15546	15433	15376	15263	15575	15405	1070	4610	500	12080	10	1	213940500	32925	28.50	0.92	12	0.04	540.00	16778.00	25300	20221201	-39.17	14400	20231030	6.88	24150	-36.27	20230130	14400	6.88	20231030	25300	-39.17	20221201	14400	6.88	20231030	0.93	N	035250	500	1069 억	29322679	N	N	368	N	N
81	20231117	090422	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15460	-30	5	-0.19	113064910	7292	1.95	15490	15550	15450	20100	10850	15490	15505.36	13.71	7020	-186	15603	15546	15433	15376	15263	15575	15405	1070	4610	500	12080	10	1	213940500	33075	28.63	0.92	12	0.00	540.00	16778.00	25300	20221201	-38.89	14400	20231030	7.36	24150	-35.98	20230130	14400	7.36	20231030	25300	-38.89	20221201	14400	7.36	20231030	0.93	N	035250	500	1069 억	29322679	N	N	368	N	N
82	20231116	160420	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15470	50	2	0.32	5019260970	326027	56.53	15400	15470	15320	20000	10800	15420	15395.23	13.69	0	-450	15746	15582	15336	15172	14926	15665	15255	1070	4580	500	12020	10	1	213940500	33097	28.65	0.92	12	0.15	540.00	16778.00	25300	20221201	-38.85	14400	20231030	7.43	24150	-35.94	20230130	14400	7.43	20231030	25300	-38.85	20221201	14400	7.43	20231030	0.92	N	035250	500	1069 억	29293495	N	N	6227	N	N
83	20231116	150420	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15440	20	2	0.13	4338440600	281978	48.90	15400	15470	15320	20000	10800	15420	15385.74	13.69	0	-14267	15746	15582	15336	15172	14926	15665	15255	1070	4580	500	12020	10	1	213940500	33032	28.59	0.92	12	0.13	540.00	16778.00	25300	20221201	-38.97	14400	20231030	7.22	24150	-36.07	20230130	14400	7.22	20231030	25300	-38.97	20221201	14400	7.22	20231030	0.92	N	035250	500	1069 억	29293495	N	N	6227	N	N
84	20231116	140411	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15390	-30	5	-0.19	3509640290	228258	39.58	15400	15470	15320	20000	10800	15420	15375.76	13.69	0	-33379	15746	15582	15336	15172	14926	15665	15255	1070	4580	500	12020	10	1	213940500	32925	28.50	0.92	12	0.11	540.00	16778.00	25300	20221201	-39.17	14400	20231030	6.88	24150	-36.27	20230130	14400	6.88	20231030	25300	-39.17	20221201	14400	6.88	20231030	0.92	N	035250	500	1069 억	29293495	N	N	6227	N	N
85	20231116	130419	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15340	-80	5	-0.52	2818699230	183305	31.79	15400	15470	15320	20000	10800	15420	15377.10	13.69	0	-41591	15746	15582	15336	15172	14926	15665	15255	1070	4580	500	12020	10	1	213940500	32818	28.41	0.91	12	0.09	540.00	16778.00	25300	20221201	-39.37	14400	20231030	6.53	24150	-36.48	20230130	14400	6.53	20231030	25300	-39.37	20221201	14400	6.53	20231030	0.92	N	035250	500	1069 억	29293495	N	N	6227	N	N
86	20231116	120421	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15350	-70	5	-0.45	2241815410	145696	25.26	15400	15470	15330	20000	10800	15420	15386.94	13.69	0	-42244	15746	15582	15336	15172	14926	15665	15255	1070	4580	500	12020	10	1	213940500	32840	28.43	0.91	12	0.07	540.00	16778.00	25300	20221201	-39.33	14400	20231030	6.60	24150	-36.44	20230130	14400	6.60	20231030	25300	-39.33	20221201	14400	6.60	20231030	0.92	N	035250	500	1069 억	29293495	N	N	6227	N	N
87	20231116	110418	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15370	-50	5	-0.32	1518083670	98565	17.09	15400	15470	15370	20000	10800	15420	15401.85	13.69	0	-33713	15746	15582	15336	15172	14926	15665	15255	1070	4580	500	12020	10	1	213940500	32883	28.46	0.92	12	0.05	540.00	16778.00	25300	20221201	-39.25	14400	20231030	6.74	24150	-36.36	20230130	14400	6.74	20231030	25300	-39.25	20221201	14400	6.74	20231030	0.92	N	035250	500	1069 억	29293495	N	N	6227	N	N
88	20231116	100418	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15450	30	2	0.19	134159700	8708	1.51	15400	15450	15390	20000	10800	15420	15406.49	13.69	0	-549	15746	15582	15336	15172	14926	15665	15255	1070	4580	500	12020	10	1	213940500	33054	28.61	0.92	12	0.00	540.00	16778.00	25300	20221201	-38.93	14400	20231030	7.29	24150	-36.02	20230130	14400	7.29	20231030	25300	-38.93	20221201	14400	7.29	20231030	0.92	N	035250	500	1069 억	29293495	N	N	6227	N	N
89	20231116	090417	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15420	0	3	0.00	0	0	0.00	0	0	0	20000	10800	15420	0.00	13.69	0	0	15746	15582	15336	15172	14926	15665	15255	1070	4580	500	12020	10	1	213940500	32990	28.56	0.92	12	0.00	540.00	16778.00	25300	20221201	-39.05	14400	20231030	7.08	24150	-36.15	20230130	14400	7.08	20231030	25300	-39.05	20221201	14400	7.08	20231030	0.92	N	035250	500	1069 억	29293495	N	N	6227	N	N
90	20231115	160355	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15420	500	2	3.35	8789630120	572676	140.80	15160	15500	15090	19390	10450	14920	15348.27	13.61	0	215682	15106	15012	14946	14852	14786	15060	14900	1070	4470	500	11630	10	1	213940500	32990	28.56	0.92	12	0.27	540.00	16778.00	25300	20221201	-39.05	14400	20231030	7.08	24150	-36.15	20230130	14400	7.08	20231030	25300	-39.05	20221201	14400	7.08	20231030	0.94	N	035250	500	1069 억	29107475	N	N	6227	N	N
91	20231115	150423	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15440	520	2	3.49	8198684910	534364	131.38	15160	15500	15090	19390	10450	14920	15342.88	13.61	0	200693	15106	15012	14946	14852	14786	15060	14900	1070	4470	500	11630	10	1	213940500	33032	28.59	0.92	12	0.25	540.00	16778.00	25300	20221201	-38.97	14400	20231030	7.22	24150	-36.07	20230130	14400	7.22	20231030	25300	-38.97	20221201	14400	7.22	20231030	0.94	N	035250	500	1069 억	29107475	N	N	146	N	N
92	20231115	140426	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15420	500	2	3.35	7346397280	479182	117.82	15160	15500	15090	19390	10450	14920	15331.12	13.61	0	185556	15106	15012	14946	14852	14786	15060	14900	1070	4470	500	11630	10	1	213940500	32990	28.56	0.92	12	0.22	540.00	16778.00	25300	20221201	-39.05	14400	20231030	7.08	24150	-36.15	20230130	14400	7.08	20231030	25300	-39.05	20221201	14400	7.08	20231030	0.94	N	035250	500	1069 억	29107475	N	N	146	N	N
93	20231115	130425	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15400	480	2	3.22	6826180140	445437	109.52	15160	15500	15090	19390	10450	14920	15324.68	13.61	0	174715	15106	15012	14946	14852	14786	15060	14900	1070	4470	500	11630	10	1	213940500	32947	28.52	0.92	12	0.21	540.00	16778.00	25300	20221201	-39.13	14400	20231030	6.94	24150	-36.23	20230130	14400	6.94	20231030	25300	-39.13	20221201	14400	6.94	20231030	0.94	N	035250	500	1069 억	29107475	N	N	146	N	N
94	20231115	120426	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15460	540	2	3.62	6132442980	400474	98.47	15160	15500	15090	19390	10450	14920	15312.96	13.61	0	164962	15106	15012	14946	14852	14786	15060	14900	1070	4470	500	11630	10	1	213940500	33075	28.63	0.92	12	0.19	540.00	16778.00	25300	20221201	-38.89	14400	20231030	7.36	24150	-35.98	20230130	14400	7.36	20231030	25300	-38.89	20221201	14400	7.36	20231030	0.94	N	035250	500	1069 억	29107475	N	N	146	N	N
95	20231115	110427	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15420	500	2	3.35	5556417190	363183	89.30	15160	15500	15090	19390	10450	14920	15299.22	13.61	0	154122	15106	15012	14946	14852	14786	15060	14900	1070	4470	500	11630	10	1	213940500	32990	28.56	0.92	12	0.17	540.00	16778.00	25300	20221201	-39.05	14400	20231030	7.08	24150	-36.15	20230130	14400	7.08	20231030	25300	-39.05	20221201	14400	7.08	20231030	0.94	N	035250	500	1069 억	29107475	N	N	146	N	N
96	20231115	100426	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15280	360	2	2.41	3101557340	204011	50.16	15160	15310	15090	19390	10450	14920	15202.89	13.61	0	60872	15106	15012	14946	14852	14786	15060	14900	1070	4470	500	11630	10	1	213940500	32690	28.30	0.91	12	0.10	540.00	16778.00	25300	20221201	-39.60	14400	20231030	6.11	24150	-36.73	20230130	14400	6.11	20231030	25300	-39.60	20221201	14400	6.11	20231030	0.94	N	035250	500	1069 억	29107475	N	N	146	N	N
97	20231115	090422	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15160	240	2	1.61	707896660	46619	11.46	15160	15240	15110	19390	10450	14920	15184.72	13.61	0	13322	15106	15012	14946	14852	14786	15060	14900	1070	4470	500	11630	10	1	213940500	32433	28.07	0.90	12	0.02	540.00	16778.00	25300	20221201	-40.08	14400	20231030	5.28	24150	-37.23	20230130	14400	5.28	20231030	25300	-40.08	20221201	14400	5.28	20231030	0.94	N	035250	500	1069 억	29107475	N	N	146	N	N
98	20231114	160418	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14920	20	2	0.13	6039035820	404488	110.81	14900	15040	14880	19370	10430	14900	14930.12	13.68	-195	-92992	15440	15170	15030	14760	14620	15100	14690	1070	4470	500	11620	10	1	213940500	31920	27.63	0.89	12	0.19	540.00	16778.00	25300	20221201	-41.03	14400	20231030	3.61	24150	-38.22	20230130	14400	3.61	20231030	25300	-41.03	20221201	14400	3.61	20231030	0.93	N	035250	500	1069 억	29260699	N	N	146	N	N
99	20231114	150419	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14920	20	2	0.13	5374483880	359941	98.60	14900	15040	14880	19370	10430	14900	14931.57	13.68	-195	-82232	15440	15170	15030	14760	14620	15100	14690	1070	4470	500	11620	10	1	213940500	31920	27.63	0.89	12	0.17	540.00	16778.00	25300	20221201	-41.03	14400	20231030	3.61	24150	-38.22	20230130	14400	3.61	20231030	25300	-41.03	20221201	14400	3.61	20231030	0.93	N	035250	500	1069 억	29260699	N	N	983	N	N
100	20231114	140418	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14940	40	2	0.27	4344885310	290903	79.69	14900	15040	14880	19370	10430	14900	14935.86	13.68	-195	-70532	15440	15170	15030	14760	14620	15100	14690	1070	4470	500	11620	10	1	213940500	31963	27.67	0.89	12	0.14	540.00	16778.00	25300	20221201	-40.95	14400	20231030	3.75	24150	-38.14	20230130	14400	3.75	20231030	25300	-40.95	20221201	14400	3.75	20231030	0.93	N	035250	500	1069 억	29260699	N	N	983	N	N
101	20231114	130420	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14910	10	2	0.07	3699670800	247674	67.85	14900	15040	14880	19370	10430	14900	14937.66	13.68	-195	-69936	15440	15170	15030	14760	14620	15100	14690	1070	4470	500	11620	10	1	213940500	31899	27.61	0.89	12	0.12	540.00	16778.00	25300	20221201	-41.07	14400	20231030	3.54	24150	-38.26	20230130	14400	3.54	20231030	25300	-41.07	20221201	14400	3.54	20231030	0.93	N	035250	500	1069 억	29260699	N	N	983	N	N
102	20231114	120420	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14910	10	2	0.07	2660310630	177930	48.74	14900	15040	14900	19370	10430	14900	14951.45	13.68	-195	-37576	15440	15170	15030	14760	14620	15100	14690	1070	4470	500	11620	10	1	213940500	31899	27.61	0.89	12	0.08	540.00	16778.00	25300	20221201	-41.07	14400	20231030	3.54	24150	-38.26	20230130	14400	3.54	20231030	25300	-41.07	20221201	14400	3.54	20231030	0.93	N	035250	500	1069 억	29260699	N	N	983	N	N
103	20231114	110424	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14950	50	2	0.34	2076628270	138855	38.04	14900	15040	14900	19370	10430	14900	14955.37	13.68	-195	-21231	15440	15170	15030	14760	14620	15100	14690	1070	4470	500	11620	10	1	213940500	31984	27.69	0.89	12	0.06	540.00	16778.00	25300	20221201	-40.91	14400	20231030	3.82	24150	-38.10	20230130	14400	3.82	20231030	25300	-40.91	20221201	14400	3.82	20231030	0.93	N	035250	500	1069 억	29260699	N	N	983	N	N
104	20231114	100420	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14980	80	2	0.54	1584251010	105954	29.03	14900	15040	14900	19370	10430	14900	14952.25	13.68	-195	-11958	15440	15170	15030	14760	14620	15100	14690	1070	4470	500	11620	10	1	213940500	32048	27.74	0.89	12	0.05	540.00	16778.00	25300	20221201	-40.79	14400	20231030	4.03	24150	-37.97	20230130	14400	4.03	20231030	25300	-40.79	20221201	14400	4.03	20231030	0.93	N	035250	500	1069 억	29260699	N	N	983	N	N
105	20231114	090416	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14950	50	2	0.34	418601890	28071	7.69	14900	14960	14900	19370	10430	14900	14912.25	13.68	-195	-1544	15440	15170	15030	14760	14620	15100	14690	1070	4470	500	11620	10	1	213940500	31984	27.69	0.89	12	0.01	540.00	16778.00	25300	20221201	-40.91	14400	20231030	3.82	24150	-38.10	20230130	14400	3.82	20231030	25300	-40.91	20221201	14400	3.82	20231030	0.93	N	035250	500	1069 억	29260699	N	N	983	N	N
106	20231113	160414	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14900	-310	5	-2.04	5425992220	361090	114.92	15300	15300	14890	19770	10650	15210	15027.64	13.72	0	-74575	15670	15440	15300	15070	14930	15370	15000	1070	4560	500	11860	10	1	213940500	31877	27.59	0.89	12	0.17	540.00	16778.00	25300	20221201	-41.11	14400	20231030	3.47	24150	-38.30	20230130	14400	3.47	20231030	25300	-41.11	20221201	14400	3.47	20231030	0.93	N	035250	500	1069 억	29353724	N	N	983	N	N
107	20231113	150413	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14930	-280	5	-1.84	4766505010	316843	100.84	15300	15300	14890	19770	10650	15210	15043.74	13.72	0	-63386	15670	15440	15300	15070	14930	15370	15000	1070	4560	500	11860	10	1	213940500	31941	27.65	0.89	12	0.15	540.00	16778.00	25300	20221201	-40.99	14400	20231030	3.68	24150	-38.18	20230130	14400	3.68	20231030	25300	-40.99	20221201	14400	3.68	20231030	0.93	N	035250	500	1069 억	29353724	N	N	0	N	N
108	20231113	140411	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14920	-290	5	-1.91	3826023040	253799	80.77	15300	15300	14910	19770	10650	15210	15075.01	13.72	0	-55189	15670	15440	15300	15070	14930	15370	15000	1070	4560	500	11860	10	1	213940500	31920	27.63	0.89	12	0.12	540.00	16778.00	25300	20221201	-41.03	14400	20231030	3.61	24150	-38.22	20230130	14400	3.61	20231030	25300	-41.03	20221201	14400	3.61	20231030	0.93	N	035250	500	1069 억	29353724	N	N	0	N	N
109	20231113	130411	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14980	-230	5	-1.51	3200719180	211986	67.47	15300	15300	14960	19770	10650	15210	15098.73	13.72	0	-44177	15670	15440	15300	15070	14930	15370	15000	1070	4560	500	11860	10	1	213940500	32048	27.74	0.89	12	0.10	540.00	16778.00	25300	20221201	-40.79	14400	20231030	4.03	24150	-37.97	20230130	14400	4.03	20231030	25300	-40.79	20221201	14400	4.03	20231030	0.93	N	035250	500	1069 억	29353724	N	N	0	N	N
110	20231113	120411	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15010	-200	5	-1.31	2490010490	164544	52.37	15300	15300	15000	19770	10650	15210	15132.79	13.72	0	-37863	15670	15440	15300	15070	14930	15370	15000	1070	4560	500	11860	10	1	213940500	32112	27.80	0.89	12	0.08	540.00	16778.00	25300	20221201	-40.67	14400	20231030	4.24	24150	-37.85	20230130	14400	4.24	20231030	25300	-40.67	20221201	14400	4.24	20231030	0.93	N	035250	500	1069 억	29353724	N	N	0	N	N
111	20231113	110410	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15070	-140	5	-0.92	1768662300	116538	37.09	15300	15300	15050	19770	10650	15210	15176.70	13.72	0	-25714	15670	15440	15300	15070	14930	15370	15000	1070	4560	500	11860	10	1	213940500	32241	27.91	0.90	12	0.05	540.00	16778.00	25300	20221201	-40.43	14400	20231030	4.65	24150	-37.60	20230130	14400	4.65	20231030	25300	-40.43	20221201	14400	4.65	20231030	0.93	N	035250	500	1069 억	29353724	N	N	0	N	N
112	20231113	100409	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15200	-10	5	-0.07	1011529510	66408	21.14	15300	15300	15160	19770	10650	15210	15232.04	13.72	0	-16034	15670	15440	15300	15070	14930	15370	15000	1070	4560	500	11860	10	1	213940500	32519	28.15	0.91	12	0.03	540.00	16778.00	25300	20221201	-39.92	14400	20231030	5.56	24150	-37.06	20230130	14400	5.56	20231030	25300	-39.92	20221201	14400	5.56	20231030	0.93	N	035250	500	1069 억	29353724	N	N	0	N	N
113	20231113	090411	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15230	20	2	0.13	121458500	7953	2.53	15300	15300	15230	19770	10650	15210	15272.04	13.72	0	195	15670	15440	15300	15070	14930	15370	15000	1070	4560	500	11860	10	1	213940500	32583	28.20	0.91	12	0.00	540.00	16778.00	25300	20221201	-39.80	14400	20231030	5.76	24150	-36.94	20230130	14400	5.76	20231030	25300	-39.80	20221201	14400	5.76	20231030	0.93	N	035250	500	1069 억	29353724	N	N	0	N	N
114	20231110	160429	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15210	-340	5	-2.19	4796646570	313953	56.75	15450	15530	15160	20200	10890	15550	15278.25	13.75	0	-47970	15703	15626	15533	15456	15363	15665	15495	1070	4650	500	12120	10	1	213940500	32540	28.17	0.91	12	0.15	540.00	16778.00	25300	20221201	-39.88	14400	20231030	5.62	24150	-37.02	20230130	14400	5.62	20231030	25300	-39.88	20221201	14400	5.62	20231030	0.95	N	035250	500	1069 억	29407738	N	N	167	N	N
115	20231110	150418	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15200	-350	5	-2.25	4612347190	301832	54.56	15450	15530	15160	20200	10890	15550	15281.15	13.75	0	-45159	15703	15626	15533	15456	15363	15665	15495	1070	4650	500	12120	10	1	213940500	32519	28.15	0.91	12	0.14	540.00	16778.00	25300	20221201	-39.92	14400	20231030	5.56	24150	-37.06	20230130	14400	5.56	20231030	25300	-39.92	20221201	14400	5.56	20231030	0.95	N	035250	500	1069 억	29407738	N	N	167	N	N
116	20231110	140414	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15200	-350	5	-2.25	4299047410	281213	50.83	15450	15530	15160	20200	10890	15550	15287.49	13.75	0	-46269	15703	15626	15533	15456	15363	15665	15495	1070	4650	500	12120	10	1	213940500	32519	28.15	0.91	12	0.13	540.00	16778.00	25300	20221201	-39.92	14400	20231030	5.56	24150	-37.06	20230130	14400	5.56	20231030	25300	-39.92	20221201	14400	5.56	20231030	0.95	N	035250	500	1069 억	29407738	N	N	167	N	N
117	20231110	130416	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15170	-380	5	-2.44	3940711900	257632	46.57	15450	15530	15160	20200	10890	15550	15295.87	13.75	0	-43279	15703	15626	15533	15456	15363	15665	15495	1070	4650	500	12120	10	1	213940500	32455	28.09	0.90	12	0.12	540.00	16778.00	25300	20221201	-40.04	14400	20231030	5.35	24150	-37.18	20230130	14400	5.35	20231030	25300	-40.04	20221201	14400	5.35	20231030	0.95	N	035250	500	1069 억	29407738	N	N	167	N	N
118	20231110	120415	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15170	-380	5	-2.44	3477006670	227095	41.05	15450	15530	15160	20200	10890	15550	15310.78	13.75	0	-41256	15703	15626	15533	15456	15363	15665	15495	1070	4650	500	12120	10	1	213940500	32455	28.09	0.90	12	0.11	540.00	16778.00	25300	20221201	-40.04	14400	20231030	5.35	24150	-37.18	20230130	14400	5.35	20231030	25300	-40.04	20221201	14400	5.35	20231030	0.95	N	035250	500	1069 억	29407738	N	N	167	N	N
119	20231110	110413	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15280	-270	5	-1.74	2503974930	163165	29.49	15450	15530	15250	20200	10890	15550	15346.24	13.75	0	-27079	15703	15626	15533	15456	15363	15665	15495	1070	4650	500	12120	10	1	213940500	32690	28.30	0.91	12	0.08	540.00	16778.00	25300	20221201	-39.60	14400	20231030	6.11	24150	-36.73	20230130	14400	6.11	20231030	25300	-39.60	20221201	14400	6.11	20231030	0.95	N	035250	500	1069 억	29407738	N	N	167	N	N
120	20231110	100415	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15340	-210	5	-1.35	1436466990	93420	16.89	15450	15530	15300	20200	10890	15550	15376.40	13.75	0	-1611	15703	15626	15533	15456	15363	15665	15495	1070	4650	500	12120	10	1	213940500	32818	28.41	0.91	12	0.04	540.00	16778.00	25300	20221201	-39.37	14400	20231030	6.53	24150	-36.48	20230130	14400	6.53	20231030	25300	-39.37	20221201	14400	6.53	20231030	0.95	N	035250	500	1069 억	29407738	N	N	167	N	N
121	20231110	090408	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15530	-20	5	-0.13	196823980	12731	2.30	15450	15530	15450	20200	10890	15550	15460.04	13.75	0	3796	15703	15626	15533	15456	15363	15665	15495	1070	4650	500	12120	10	1	213940500	33225	28.76	0.93	12	0.01	540.00	16778.00	25300	20221201	-38.62	14400	20231030	7.85	24150	-35.69	20230130	14400	7.85	20231030	25300	-38.62	20221201	14400	7.85	20231030	0.95	N	035250	500	1069 억	29407738	N	N	167	N	N
122	20231109	160404	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15550	40	2	0.26	8589615980	552417	142.69	15450	15610	15440	20150	10860	15510	15549.15	13.67	0	705	15723	15616	15513	15406	15303	15670	15460	1070	4640	500	12090	10	1	213940500	33268	28.80	0.93	12	0.26	540.00	16778.00	25300	20221201	-38.54	14400	20231030	7.99	24150	-35.61	20230130	14400	7.99	20231030	25300	-38.54	20221201	14400	7.99	20231030	0.93	N	035250	500	1069 억	29238002	N	N	167	N	N
123	20231109	150406	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15560	50	2	0.32	6222590660	400221	103.38	15450	15610	15440	20150	10860	15510	15547.89	13.67	0	-51155	15723	15616	15513	15406	15303	15670	15460	1070	4640	500	12090	10	1	213940500	33289	28.81	0.93	12	0.19	540.00	16778.00	25300	20221201	-38.50	14400	20231030	8.06	24150	-35.57	20230130	14400	8.06	20231030	25300	-38.50	20221201	14400	8.06	20231030	0.93	N	035250	500	1069 억	29238002	N	N	1332	N	N
124	20231109	140404	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15580	70	2	0.45	4976525850	320286	82.73	15450	15610	15440	20150	10860	15510	15537.76	13.67	0	-34992	15723	15616	15513	15406	15303	15670	15460	1070	4640	500	12090	10	1	213940500	33332	28.85	0.93	12	0.15	540.00	16778.00	25300	20221201	-38.42	14400	20231030	8.19	24150	-35.49	20230130	14400	8.19	20231030	25300	-38.42	20221201	14400	8.19	20231030	0.93	N	035250	500	1069 억	29238002	N	N	1332	N	N
125	20231109	130406	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15520	10	2	0.06	3895333810	250800	64.78	15450	15610	15440	20150	10860	15510	15531.64	13.67	0	-42079	15723	15616	15513	15406	15303	15670	15460	1070	4640	500	12090	10	1	213940500	33204	28.74	0.93	12	0.12	540.00	16778.00	25300	20221201	-38.66	14400	20231030	7.78	24150	-35.73	20230130	14400	7.78	20231030	25300	-38.66	20221201	14400	7.78	20231030	0.93	N	035250	500	1069 억	29238002	N	N	1332	N	N
126	20231109	120407	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15520	10	2	0.06	3421959420	220290	56.90	15450	15610	15440	20150	10860	15510	15533.89	13.67	0	-23608	15723	15616	15513	15406	15303	15670	15460	1070	4640	500	12090	10	1	213940500	33204	28.74	0.93	12	0.10	540.00	16778.00	25300	20221201	-38.66	14400	20231030	7.78	24150	-35.73	20230130	14400	7.78	20231030	25300	-38.66	20221201	14400	7.78	20231030	0.93	N	035250	500	1069 억	29238002	N	N	1332	N	N
127	20231109	110406	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15490	-20	5	-0.13	2795219180	179878	46.46	15450	15610	15440	20150	10860	15510	15539.54	13.67	0	-287	15723	15616	15513	15406	15303	15670	15460	1070	4640	500	12090	10	1	213940500	33139	28.69	0.92	12	0.08	540.00	16778.00	25300	20221201	-38.77	14400	20231030	7.57	24150	-35.86	20230130	14400	7.57	20231030	25300	-38.77	20221201	14400	7.57	20231030	0.93	N	035250	500	1069 억	29238002	N	N	1332	N	N
128	20231109	100403	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15540	30	2	0.19	1927493920	124075	32.05	15450	15610	15440	20150	10860	15510	15534.92	13.67	0	11851	15723	15616	15513	15406	15303	15670	15460	1070	4640	500	12090	10	1	213940500	33246	28.78	0.93	12	0.06	540.00	16778.00	25300	20221201	-38.58	14400	20231030	7.92	24150	-35.65	20230130	14400	7.92	20231030	25300	-38.58	20221201	14400	7.92	20231030	0.93	N	035250	500	1069 억	29238002	N	N	1332	N	N
129	20231109	090404	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15520	10	2	0.06	251458690	16217	4.19	15450	15570	15440	20150	10860	15510	15505.86	13.67	0	1095	15723	15616	15513	15406	15303	15670	15460	1070	4640	500	12090	10	1	213940500	33204	28.74	0.93	12	0.01	540.00	16778.00	25300	20221201	-38.66	14400	20231030	7.78	24150	-35.73	20230130	14400	7.78	20231030	25300	-38.66	20221201	14400	7.78	20231030	0.93	N	035250	500	1069 억	29238002	N	N	1332	N	N
130	20231108	160402	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15510	120	2	0.78	5890884980	379562	84.11	15500	15620	15410	20000	10780	15390	15520.24	13.68	0	48178	15930	15660	15430	15160	14930	15545	15045	1070	4610	500	12000	10	1	213940500	33182	28.72	0.92	12	0.18	540.00	16778.00	25300	20221201	-38.70	14400	20231030	7.71	24150	-35.78	20230130	14400	7.71	20231030	25300	-38.70	20221201	14400	7.71	20231030	0.93	N	035250	500	1069 억	29257424	N	N	1332	N	N
131	20231108	150405	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15510	120	2	0.78	5391116340	347363	76.97	15500	15620	15410	20000	10780	15390	15520.12	13.68	0	49053	15930	15660	15430	15160	14930	15545	15045	1070	4610	500	12000	10	1	213940500	33182	28.72	0.92	12	0.16	540.00	16778.00	25300	20221201	-38.70	14400	20231030	7.71	24150	-35.78	20230130	14400	7.71	20231030	25300	-38.70	20221201	14400	7.71	20231030	0.93	N	035250	500	1069 억	29257424	N	N	8417	N	N
132	20231108	140403	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15600	210	2	1.36	4430763260	285650	63.30	15500	15600	15410	20000	10780	15390	15511.16	13.68	0	41556	15930	15660	15430	15160	14930	15545	15045	1070	4610	500	12000	10	1	213940500	33375	28.89	0.93	12	0.13	540.00	16778.00	25300	20221201	-38.34	14400	20231030	8.33	24150	-35.40	20230130	14400	8.33	20231030	25300	-38.34	20221201	14400	8.33	20231030	0.93	N	035250	500	1069 억	29257424	N	N	8417	N	N
133	20231108	130403	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15500	110	2	0.71	3212938800	207314	45.94	15500	15570	15410	20000	10780	15390	15497.93	13.68	0	8397	15930	15660	15430	15160	14930	15545	15045	1070	4610	500	12000	10	1	213940500	33161	28.70	0.92	12	0.10	540.00	16778.00	25300	20221201	-38.74	14400	20231030	7.64	24150	-35.82	20230130	14400	7.64	20231030	25300	-38.74	20221201	14400	7.64	20231030	0.93	N	035250	500	1069 억	29257424	N	N	8417	N	N
134	20231108	120404	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15500	110	2	0.71	2852483530	184007	40.78	15500	15570	15410	20000	10780	15390	15502.04	13.68	0	13043	15930	15660	15430	15160	14930	15545	15045	1070	4610	500	12000	10	1	213940500	33161	28.70	0.92	12	0.09	540.00	16778.00	25300	20221201	-38.74	14400	20231030	7.64	24150	-35.82	20230130	14400	7.64	20231030	25300	-38.74	20221201	14400	7.64	20231030	0.93	N	035250	500	1069 억	29257424	N	N	8417	N	N
135	20231108	110402	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15510	120	2	0.78	2439867720	157383	34.88	15500	15570	15410	20000	10780	15390	15502.74	13.68	0	15049	15930	15660	15430	15160	14930	15545	15045	1070	4610	500	12000	10	1	213940500	33182	28.72	0.92	12	0.07	540.00	16778.00	25300	20221201	-38.70	14400	20231030	7.71	24150	-35.78	20230130	14400	7.71	20231030	25300	-38.70	20221201	14400	7.71	20231030	0.93	N	035250	500	1069 억	29257424	N	N	8417	N	N
136	20231108	100403	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15460	70	2	0.45	1420815160	91765	20.33	15500	15570	15410	20000	10780	15390	15483.19	13.68	0	7319	15930	15660	15430	15160	14930	15545	15045	1070	4610	500	12000	10	1	213940500	33075	28.63	0.92	12	0.04	540.00	16778.00	25300	20221201	-38.89	14400	20231030	7.36	24150	-35.98	20230130	14400	7.36	20231030	25300	-38.89	20221201	14400	7.36	20231030	0.93	N	035250	500	1069 억	29257424	N	N	8417	N	N
137	20231108	090402	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15450	60	2	0.39	284434600	18393	4.08	15500	15510	15410	20000	10780	15390	15464.29	13.68	0	730	15930	15660	15430	15160	14930	15545	15045	1070	4610	500	12000	10	1	213940500	33054	28.61	0.92	12	0.01	540.00	16778.00	25300	20221201	-38.93	14400	20231030	7.29	24150	-36.02	20230130	14400	7.29	20231030	25300	-38.93	20221201	14400	7.29	20231030	0.93	N	035250	500	1069 억	29257424	N	N	8417	N	N
138	20231107	160403	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15390	-180	5	-1.16	6957942790	451193	48.14	15570	15700	15200	20200	10900	15570	15421.19	13.69	0	-29716	15850	15710	15460	15320	15070	15780	15390	1070	4630	500	12140	10	1	213940500	32925	28.50	0.92	12	0.21	540.00	16778.00	25300	20221201	-39.17	14400	20231030	6.88	24150	-36.27	20230130	14400	6.88	20231030	25300	-39.17	20221201	14400	6.88	20231030	0.93	N	035250	500	1069 억	29284962	N	N	8417	N	N
139	20231107	150403	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15400	-170	5	-1.09	6399280590	414922	44.27	15570	15700	15200	20200	10900	15570	15422.74	13.69	0	-35313	15850	15710	15460	15320	15070	15780	15390	1070	4630	500	12140	10	1	213940500	32947	28.52	0.92	12	0.19	540.00	16778.00	25300	20221201	-39.13	14400	20231030	6.94	24150	-36.23	20230130	14400	6.94	20231030	25300	-39.13	20221201	14400	6.94	20231030	0.93	N	035250	500	1069 억	29284962	N	N	2663	N	N
140	20231107	140406	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15300	-270	5	-1.73	5581695180	361672	38.58	15570	15700	15200	20200	10900	15570	15432.91	13.69	0	-39601	15850	15710	15460	15320	15070	15780	15390	1070	4630	500	12140	10	1	213940500	32733	28.33	0.91	12	0.17	540.00	16778.00	25300	20221201	-39.53	14400	20231030	6.25	24150	-36.65	20230130	14400	6.25	20231030	25300	-39.53	20221201	14400	6.25	20231030	0.93	N	035250	500	1069 억	29284962	N	N	2663	N	N
141	20231107	130404	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15270	-300	5	-1.93	5161490060	334165	35.65	15570	15700	15200	20200	10900	15570	15445.81	13.69	0	-38009	15850	15710	15460	15320	15070	15780	15390	1070	4630	500	12140	10	1	213940500	32669	28.28	0.91	12	0.16	540.00	16778.00	25300	20221201	-39.64	14400	20231030	6.04	24150	-36.77	20230130	14400	6.04	20231030	25300	-39.64	20221201	14400	6.04	20231030	0.93	N	035250	500	1069 억	29284962	N	N	2663	N	N
142	20231107	120400	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15260	-310	5	-1.99	4400683610	284228	30.32	15570	15700	15240	20200	10900	15570	15482.84	13.69	0	-27522	15850	15710	15460	15320	15070	15780	15390	1070	4630	500	12140	10	1	213940500	32647	28.26	0.91	12	0.13	540.00	16778.00	25300	20221201	-39.68	14400	20231030	5.97	24150	-36.81	20230130	14400	5.97	20231030	25300	-39.68	20221201	14400	5.97	20231030	0.93	N	035250	500	1069 억	29284962	N	N	2663	N	N
143	20231107	110402	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15450	-120	5	-0.77	3370718670	217179	23.17	15570	15700	15380	20200	10900	15570	15520.39	13.69	0	9996	15850	15710	15460	15320	15070	15780	15390	1070	4630	500	12140	10	1	213940500	33054	28.61	0.92	12	0.10	540.00	16778.00	25300	20221201	-38.93	14400	20231030	7.29	24150	-36.02	20230130	14400	7.29	20231030	25300	-38.93	20221201	14400	7.29	20231030	0.93	N	035250	500	1069 억	29284962	N	N	2663	N	N
144	20231107	100406	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15490	-80	5	-0.51	2364974930	152031	16.22	15570	15700	15440	20200	10900	15570	15555.84	13.69	0	25013	15850	15710	15460	15320	15070	15780	15390	1070	4630	500	12140	10	1	213940500	33139	28.69	0.92	12	0.07	540.00	16778.00	25300	20221201	-38.77	14400	20231030	7.57	24150	-35.86	20230130	14400	7.57	20231030	25300	-38.77	20221201	14400	7.57	20231030	0.93	N	035250	500	1069 억	29284962	N	N	2663	N	N
145	20231107	090357	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15550	-20	5	-0.13	844533880	54175	5.78	15570	15700	15480	20200	10900	15570	15589.11	13.69	0	7299	15850	15710	15460	15320	15070	15780	15390	1070	4630	500	12140	10	1	213940500	33268	28.80	0.93	12	0.03	540.00	16778.00	25300	20221201	-38.54	14400	20231030	7.99	24150	-35.61	20230130	14400	7.99	20231030	25300	-38.54	20221201	14400	7.99	20231030	0.93	N	035250	500	1069 억	29284962	N	N	2663	N	N
146	20231106	160354	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15570	570	2	3.80	14388547650	930809	232.30	15470	15600	15210	19500	10500	15000	15457.34	13.59	0	231924	15213	15106	14953	14846	14693	15160	14900	1070	4500	500	11700	10	1	213940500	33311	28.83	0.93	12	0.44	540.00	16778.00	25300	20221201	-38.46	14400	20231030	8.12	24150	-35.53	20230130	14400	8.12	20231030	25300	-38.46	20221201	14400	8.12	20231030	0.94	Y	035250	500	1069 억	29077116	N	N	2663	N	N
147	20231106	150356	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15480	480	2	3.20	12082289310	782559	195.30	15470	15600	15210	19500	10500	15000	15439.46	13.59	0	172856	15213	15106	14953	14846	14693	15160	14900	1070	4500	500	11700	10	1	213940500	33118	28.67	0.92	12	0.37	540.00	16778.00	25300	20221201	-38.81	14400	20231030	7.50	24150	-35.90	20230130	14400	7.50	20231030	25300	-38.81	20221201	14400	7.50	20231030	0.94	Y	035250	500	1069 억	29077116	N	N	49986	N	N
148	20231106	140354	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15460	460	2	3.07	10472015940	678414	169.31	15470	15600	15210	19500	10500	15000	15436.03	13.59	0	164448	15213	15106	14953	14846	14693	15160	14900	1070	4500	500	11700	10	1	213940500	33075	28.63	0.92	12	0.32	540.00	16778.00	25300	20221201	-38.89	14400	20231030	7.36	24150	-35.98	20230130	14400	7.36	20231030	25300	-38.89	20221201	14400	7.36	20231030	0.94	Y	035250	500	1069 억	29077116	N	N	49986	N	N
149	20231106	130359	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15490	490	2	3.27	9429660140	611103	152.51	15470	15600	15210	19500	10500	15000	15430.56	13.59	0	163382	15213	15106	14953	14846	14693	15160	14900	1070	4500	500	11700	10	1	213940500	33139	28.69	0.92	12	0.29	540.00	16778.00	25300	20221201	-38.77	14400	20231030	7.57	24150	-35.86	20230130	14400	7.57	20231030	25300	-38.77	20221201	14400	7.57	20231030	0.94	Y	035250	500	1069 억	29077116	N	N	49986	N	N
150	20231106	120356	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15460	460	2	3.07	8405812660	545038	136.02	15470	15600	15210	19500	10500	15000	15422.43	13.59	0	157824	15213	15106	14953	14846	14693	15160	14900	1070	4500	500	11700	10	1	213940500	33075	28.63	0.92	12	0.25	540.00	16778.00	25300	20221201	-38.89	14400	20231030	7.36	24150	-35.98	20230130	14400	7.36	20231030	25300	-38.89	20221201	14400	7.36	20231030	0.94	Y	035250	500	1069 억	29077116	N	N	49986	N	N
151	20231106	110357	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15530	530	2	3.53	7232046420	469143	117.08	15470	15600	15210	19500	10500	15000	15415.44	13.59	0	157554	15213	15106	14953	14846	14693	15160	14900	1070	4500	500	11700	10	1	213940500	33225	28.76	0.93	12	0.22	540.00	16778.00	25300	20221201	-38.62	14400	20231030	7.85	24150	-35.69	20230130	14400	7.85	20231030	25300	-38.62	20221201	14400	7.85	20231030	0.94	Y	035250	500	1069 억	29077116	N	N	49986	N	N
152	20231106	100336	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15410	410	2	2.73	4222521580	275160	68.67	15470	15470	15210	19500	10500	15000	15345.70	13.59	0	75808	15213	15106	14953	14846	14693	15160	14900	1070	4500	500	11700	10	1	213940500	32968	28.54	0.92	12	0.13	540.00	16778.00	25300	20221201	-39.09	14400	20231030	7.01	24150	-36.19	20230130	14400	7.01	20231030	25300	-39.09	20221201	14400	7.01	20231030	0.94	Y	035250	500	1069 억	29077116	N	N	49986	N	N
153	20231106	090357	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15280	280	2	1.87	1252382320	81442	20.33	15470	15470	15260	19500	10500	15000	15377.60	13.59	0	18317	15213	15106	14953	14846	14693	15160	14900	1070	4500	500	11700	10	1	213940500	32690	28.30	0.91	12	0.04	540.00	16778.00	25300	20221201	-39.60	14400	20231030	6.11	24150	-36.73	20230130	14400	6.11	20231030	25300	-39.60	20221201	14400	6.11	20231030	0.94	Y	035250	500	1069 억	29077116	N	N	49986	N	N
154	20231103	160350	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15000	230	2	1.56	5958773680	398205	104.20	14880	15060	14800	19200	10340	14770	14964.02	13.56	0	64111	15103	14936	14823	14656	14543	14880	14600	1070	4430	500	11520	10	1	213940500	32091	27.78	0.89	12	0.19	540.00	16778.00	25300	20221201	-40.71	14400	20231030	4.17	24150	-37.89	20230130	14400	4.17	20231030	25300	-40.71	20221201	14400	4.17	20231030	0.95	Y	035250	500	1069 억	29018972	N	N	49986	N	N
155	20231103	150352	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15020	250	2	1.69	5438148100	363536	95.13	14880	15060	14800	19200	10340	14770	14959.04	13.56	0	72177	15103	14936	14823	14656	14543	14880	14600	1070	4430	500	11520	10	1	213940500	32134	27.81	0.90	12	0.17	540.00	16778.00	25300	20221201	-40.63	14400	20231030	4.31	24150	-37.81	20230130	14400	4.31	20231030	25300	-40.63	20221201	14400	4.31	20231030	0.95	Y	035250	500	1069 억	29018972	N	N	37921	N	N
156	20231103	140352	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15040	270	2	1.83	4720929320	315807	82.64	14880	15050	14800	19200	10340	14770	14948.78	13.56	0	79974	15103	14936	14823	14656	14543	14880	14600	1070	4430	500	11520	10	1	213940500	32177	27.85	0.90	12	0.15	540.00	16778.00	25300	20221201	-40.55	14400	20231030	4.44	24150	-37.72	20230130	14400	4.44	20231030	25300	-40.55	20221201	14400	4.44	20231030	0.95	Y	035250	500	1069 억	29018972	N	N	37921	N	N
157	20231103	130351	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	15020	250	2	1.69	4198414380	281038	73.54	14880	15040	14800	19200	10340	14770	14938.96	13.56	0	71562	15103	14936	14823	14656	14543	14880	14600	1070	4430	500	11520	10	1	213940500	32134	27.81	0.90	12	0.13	540.00	16778.00	25300	20221201	-40.63	14400	20231030	4.31	24150	-37.81	20230130	14400	4.31	20231030	25300	-40.63	20221201	14400	4.31	20231030	0.95	Y	035250	500	1069 억	29018972	N	N	37921	N	N
158	20231103	120350	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14930	160	2	1.08	2923542000	196050	51.30	14880	14990	14800	19200	10340	14770	14912.23	13.56	0	18852	15103	14936	14823	14656	14543	14880	14600	1070	4430	500	11520	10	1	213940500	31941	27.65	0.89	12	0.09	540.00	16778.00	25300	20221201	-40.99	14400	20231030	3.68	24150	-38.18	20230130	14400	3.68	20231030	25300	-40.99	20221201	14400	3.68	20231030	0.95	Y	035250	500	1069 억	29018972	N	N	37921	N	N
159	20231103	110354	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14930	160	2	1.08	2226249200	149350	39.08	14880	14990	14840	19200	10340	14770	14906.26	13.56	0	3877	15103	14936	14823	14656	14543	14880	14600	1070	4430	500	11520	10	1	213940500	31941	27.65	0.89	12	0.07	540.00	16778.00	25300	20221201	-40.99	14400	20231030	3.68	24150	-38.18	20230130	14400	3.68	20231030	25300	-40.99	20221201	14400	3.68	20231030	0.95	Y	035250	500	1069 억	29018972	N	N	37921	N	N
160	20231103	100348	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14880	110	2	0.74	1478773320	99131	25.94	14880	14990	14840	19200	10340	14770	14917.37	13.56	0	6761	15103	14936	14823	14656	14543	14880	14600	1070	4430	500	11520	10	1	213940500	31834	27.56	0.89	12	0.05	540.00	16778.00	25300	20221201	-41.19	14400	20231030	3.33	24150	-38.39	20230130	14400	3.33	20231030	25300	-41.19	20221201	14400	3.33	20231030	0.95	Y	035250	500	1069 억	29018972	N	N	37921	N	N
161	20231103	090348	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14870	100	2	0.68	142417830	9579	2.51	14880	14900	14840	19200	10340	14770	14867.71	13.56	0	3672	15103	14936	14823	14656	14543	14880	14600	1070	4430	500	11520	10	1	213940500	31813	27.54	0.89	12	0.00	540.00	16778.00	25300	20221201	-41.23	14400	20231030	3.26	24150	-38.43	20230130	14400	3.26	20231030	25300	-41.23	20221201	14400	3.26	20231030	0.95	Y	035250	500	1069 억	29018972	N	N	37921	N	N
162	20231102	160348	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14770	20	2	0.14	5654456660	381560	155.59	14900	14990	14710	19170	10330	14750	14819.40	13.57	0	-63374	14916	14832	14736	14652	14556	14875	14695	1070	4420	500	11500	10	1	213940500	31599	27.35	0.88	12	0.18	540.00	16778.00	25300	20221201	-41.62	14400	20231030	2.57	24150	-38.84	20230130	14400	2.57	20231030	25300	-41.62	20221201	14400	2.57	20231030	0.95	Y	035250	500	1069 억	29036741	N	N	37921	N	N
163	20231102	150352	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14760	10	2	0.07	4902624490	330654	134.83	14900	14990	14710	19170	10330	14750	14827.05	13.57	0	-62859	14916	14832	14736	14652	14556	14875	14695	1070	4420	500	11500	10	1	213940500	31578	27.33	0.88	12	0.15	540.00	16778.00	25300	20221201	-41.66	14400	20231030	2.50	24150	-38.88	20230130	14400	2.50	20231030	25300	-41.66	20221201	14400	2.50	20231030	0.95	Y	035250	500	1069 억	29036741	N	N	45313	N	N
164	20231102	140346	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14740	-10	5	-0.07	3694878420	248768	101.44	14900	14990	14720	19170	10330	14750	14852.71	13.57	0	-59888	14916	14832	14736	14652	14556	14875	14695	1070	4420	500	11500	10	1	213940500	31535	27.30	0.88	12	0.12	540.00	16778.00	25300	20221201	-41.74	14400	20231030	2.36	24150	-38.96	20230130	14400	2.36	20231030	25300	-41.74	20221201	14400	2.36	20231030	0.95	Y	035250	500	1069 억	29036741	N	N	45313	N	N
165	20231102	130350	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14860	110	2	0.75	2697084810	181288	73.92	14900	14990	14770	19170	10330	14750	14877.35	13.57	0	-59544	14916	14832	14736	14652	14556	14875	14695	1070	4420	500	11500	10	1	213940500	31792	27.52	0.89	12	0.08	540.00	16778.00	25300	20221201	-41.26	14400	20231030	3.19	24150	-38.47	20230130	14400	3.19	20231030	25300	-41.26	20221201	14400	3.19	20231030	0.95	Y	035250	500	1069 억	29036741	N	N	45313	N	N
166	20231102	120347	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14860	110	2	0.75	2367114070	159090	64.87	14900	14990	14770	19170	10330	14750	14879.09	13.57	0	-52620	14916	14832	14736	14652	14556	14875	14695	1070	4420	500	11500	10	1	213940500	31792	27.52	0.89	12	0.07	540.00	16778.00	25300	20221201	-41.26	14400	20231030	3.19	24150	-38.47	20230130	14400	3.19	20231030	25300	-41.26	20221201	14400	3.19	20231030	0.95	Y	035250	500	1069 억	29036741	N	N	45313	N	N
167	20231102	110347	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14930	180	2	1.22	2059064330	138413	56.44	14900	14990	14770	19170	10330	14750	14876.24	13.57	0	-46752	14916	14832	14736	14652	14556	14875	14695	1070	4420	500	11500	10	1	213940500	31941	27.65	0.89	12	0.06	540.00	16778.00	25300	20221201	-40.99	14400	20231030	3.68	24150	-38.18	20230130	14400	3.68	20231030	25300	-40.99	20221201	14400	3.68	20231030	0.95	Y	035250	500	1069 억	29036741	N	N	45313	N	N
168	20231102	100347	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14870	120	2	0.81	1403678590	94393	38.49	14900	14990	14770	19170	10330	14750	14870.58	13.57	0	-38819	14916	14832	14736	14652	14556	14875	14695	1070	4420	500	11500	10	1	213940500	31813	27.54	0.89	12	0.04	540.00	16778.00	25300	20221201	-41.23	14400	20231030	3.26	24150	-38.43	20230130	14400	3.26	20231030	25300	-41.23	20221201	14400	3.26	20231030	0.95	Y	035250	500	1069 억	29036741	N	N	45313	N	N
169	20231102	090351	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14910	160	2	1.08	242330990	16265	6.63	14900	14940	14850	19170	10330	14750	14898.92	13.57	0	-1903	14916	14832	14736	14652	14556	14875	14695	1070	4420	500	11500	10	1	213940500	31899	27.61	0.89	12	0.01	540.00	16778.00	25300	20221201	-41.07	14400	20231030	3.54	24150	-38.26	20230130	14400	3.54	20231030	25300	-41.07	20221201	14400	3.54	20231030	0.95	Y	035250	500	1069 억	29036741	N	N	45313	N	N
170	20231101	160347	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14750	80	2	0.55	3542807170	240670	66.18	14700	14820	14640	19070	10270	14670	14720.54	13.58	0	-37768	15183	14926	14773	14516	14363	14850	14440	1070	4400	500	11440	10	1	213940500	31556	27.31	0.88	12	0.11	540.00	16778.00	25300	20221201	-41.70	14400	20231030	2.43	24150	-38.92	20230130	14400	2.43	20231030	25300	-41.70	20221201	14400	2.43	20231030	0.96	Y	035250	500	1069 억	29045751	N	N	45313	N	N
171	20231101	150346	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14720	50	2	0.34	3082967290	209462	57.59	14700	14820	14640	19070	10270	14670	14718.50	13.58	0	-36017	15183	14926	14773	14516	14363	14850	14440	1070	4400	500	11440	10	1	213940500	31492	27.26	0.88	12	0.10	540.00	16778.00	25300	20221201	-41.82	14400	20231030	2.22	24150	-39.05	20230130	14400	2.22	20231030	25300	-41.82	20221201	14400	2.22	20231030	0.96	Y	035250	500	1069 억	29045751	N	N	68808	N	N
172	20231101	140343	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14710	40	2	0.27	2458171000	167000	45.92	14700	14820	14640	19070	10270	14670	14719.59	13.58	0	-34848	15183	14926	14773	14516	14363	14850	14440	1070	4400	500	11440	10	1	213940500	31471	27.24	0.88	12	0.08	540.00	16778.00	25300	20221201	-41.86	14400	20231030	2.15	24150	-39.09	20230130	14400	2.15	20231030	25300	-41.86	20221201	14400	2.15	20231030	0.96	Y	035250	500	1069 억	29045751	N	N	68808	N	N
173	20231101	130346	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14710	40	2	0.27	2144077360	145646	40.05	14700	14820	14640	19070	10270	14670	14721.16	13.58	0	-34416	15183	14926	14773	14516	14363	14850	14440	1070	4400	500	11440	10	1	213940500	31471	27.24	0.88	12	0.07	540.00	16778.00	25300	20221201	-41.86	14400	20231030	2.15	24150	-39.09	20230130	14400	2.15	20231030	25300	-41.86	20221201	14400	2.15	20231030	0.96	Y	035250	500	1069 억	29045751	N	N	68808	N	N
174	20231101	120352	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14700	30	2	0.20	1892641370	128592	35.36	14700	14820	14640	19070	10270	14670	14718.19	13.58	0	-35247	15183	14926	14773	14516	14363	14850	14440	1070	4400	500	11440	10	1	213940500	31449	27.22	0.88	12	0.06	540.00	16778.00	25300	20221201	-41.90	14400	20231030	2.08	24150	-39.13	20230130	14400	2.08	20231030	25300	-41.90	20221201	14400	2.08	20231030	0.96	Y	035250	500	1069 억	29045751	N	N	68808	N	N
175	20231101	110355	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14640	-30	5	-0.20	1497804520	101730	27.97	14700	14820	14640	19070	10270	14670	14723.33	13.58	0	-29131	15183	14926	14773	14516	14363	14850	14440	1070	4400	500	11440	10	1	213940500	31321	27.11	0.87	12	0.05	540.00	16778.00	25300	20221201	-42.13	14400	20231030	1.67	24150	-39.38	20230130	14400	1.67	20231030	25300	-42.13	20221201	14400	1.67	20231030	0.96	Y	035250	500	1069 억	29045751	N	N	68808	N	N
176	20231101	100351	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14700	30	2	0.20	1021160470	69274	19.05	14700	14820	14690	19070	10270	14670	14740.89	13.58	0	-12860	15183	14926	14773	14516	14363	14850	14440	1070	4400	500	11440	10	1	213940500	31449	27.22	0.88	12	0.03	540.00	16778.00	25300	20221201	-41.90	14400	20231030	2.08	24150	-39.13	20230130	14400	2.08	20231030	25300	-41.90	20221201	14400	2.08	20231030	0.96	Y	035250	500	1069 억	29045751	N	N	68808	N	N
177	20231101	090352	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	14760	90	2	0.61	93406270	6336	1.74	14700	14780	14700	19070	10270	14670	14742.15	13.58	0	1884	15183	14926	14773	14516	14363	14850	14440	1070	4400	500	11440	10	1	213940500	31578	27.33	0.88	12	0.00	540.00	16778.00	25300	20221201	-41.66	14400	20231030	2.50	24150	-38.88	20230130	14400	2.50	20231030	25300	-41.66	20221201	14400	2.50	20231030	0.96	Y	035250	500	1069 억	29045751	N	N	68808	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History