KissMeData/036570/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

85 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	160448	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	262000	-1500	5	-0.57	44099290000	167284	140.00	263000	268500	261000	342500	184500	263500	263621.13	40.01	0	-11363	271166	267332	265166	261332	259166	266250	260250	110	79000	500	194990	500	1	21954022	57520	13.20	1.51	12	0.76	19847.00	173629.00	481000	20221201	-45.53	212500	20231004	23.29	480000	-45.42	20230116	212500	23.29	20231004	481000	-45.53	20221201	212500	23.29	20231004	1.08	N	036570	500	109 억	8784018	N	N	110	N	N
3	20231130	150448	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	262500	-1000	5	-0.38	21502876500	81035	67.82	263000	268500	261500	342500	184500	263500	265352.98	40.01	0	-11186	271166	267332	265166	261332	259166	266250	260250	110	79000	500	194990	500	1	21954022	57629	13.23	1.51	12	0.37	19847.00	173629.00	481000	20221201	-45.43	212500	20231004	23.53	480000	-45.31	20230116	212500	23.53	20231004	481000	-45.43	20221201	212500	23.53	20231004	1.08	N	036570	500	109 억	8784018	N	N	491	N	N
4	20231130	140445	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266000	2500	2	0.95	16020093500	60297	50.46	263000	268500	263000	342500	184500	263500	265686.45	40.01	0	-4825	271166	267332	265166	261332	259166	266250	260250	110	79000	500	194990	500	1	21954022	58398	13.40	1.53	12	0.27	19847.00	173629.00	481000	20221201	-44.70	212500	20231004	25.18	480000	-44.58	20230116	212500	25.18	20231004	481000	-44.70	20221201	212500	25.18	20231004	1.08	N	036570	500	109 억	8784018	N	N	491	N	N
5	20231130	130445	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	265500	2000	2	0.76	13790835000	51895	43.43	263000	268500	263000	342500	184500	263500	265745.01	40.01	0	-4223	271166	267332	265166	261332	259166	266250	260250	110	79000	500	194990	500	1	21954022	58288	13.38	1.53	12	0.24	19847.00	173629.00	481000	20221201	-44.80	212500	20231004	24.94	480000	-44.69	20230116	212500	24.94	20231004	481000	-44.80	20221201	212500	24.94	20231004	1.08	N	036570	500	109 억	8784018	N	N	491	N	N
6	20231130	120453	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266000	2500	2	0.95	11949150500	44966	37.63	263000	268500	263000	342500	184500	263500	265737.51	40.01	0	-2727	271166	267332	265166	261332	259166	266250	260250	110	79000	500	194990	500	1	21954022	58398	13.40	1.53	12	0.20	19847.00	173629.00	481000	20221201	-44.70	212500	20231004	25.18	480000	-44.58	20230116	212500	25.18	20231004	481000	-44.70	20221201	212500	25.18	20231004	1.08	N	036570	500	109 억	8784018	N	N	491	N	N
7	20231130	110449	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266000	2500	2	0.95	9307212500	35020	29.31	263000	268500	263000	342500	184500	263500	265768.55	40.01	0	-1865	271166	267332	265166	261332	259166	266250	260250	110	79000	500	194990	500	1	21954022	58398	13.40	1.53	12	0.16	19847.00	173629.00	481000	20221201	-44.70	212500	20231004	25.18	480000	-44.58	20230116	212500	25.18	20231004	481000	-44.70	20221201	212500	25.18	20231004	1.08	N	036570	500	109 억	8784018	N	N	491	N	N
8	20231130	100444	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266000	2500	2	0.95	5298337000	19992	16.73	263000	267000	263000	342500	184500	263500	265022.94	40.01	0	-1639	271166	267332	265166	261332	259166	266250	260250	110	79000	500	194990	500	1	21954022	58398	13.40	1.53	12	0.09	19847.00	173629.00	481000	20221201	-44.70	212500	20231004	25.18	480000	-44.58	20230116	212500	25.18	20231004	481000	-44.70	20221201	212500	25.18	20231004	1.08	N	036570	500	109 억	8784018	N	N	491	N	N
9	20231130	090446	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266000	2500	2	0.95	1547395500	5841	4.89	263000	266500	263000	342500	184500	263500	264919.86	40.01	0	360	271166	267332	265166	261332	259166	266250	260250	110	79000	500	194990	500	1	21954022	58398	13.40	1.53	12	0.03	19847.00	173629.00	481000	20221201	-44.70	212500	20231004	25.18	480000	-44.58	20230116	212500	25.18	20231004	481000	-44.70	20221201	212500	25.18	20231004	1.08	N	036570	500	109 억	8784018	N	N	491	N	N
10	20231129	160444	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	263500	-1500	5	-0.57	31506055500	118661	84.75	267000	269000	263000	344500	185500	265000	265524.51	40.10	0	-10587	276666	270832	267666	261832	258666	269250	260250	110	79500	500	196100	500	1	21954022	57849	13.28	1.52	12	0.54	19847.00	173629.00	481000	20221201	-45.22	212500	20231004	24.00	480000	-45.10	20230116	212500	24.00	20231004	481000	-45.22	20221201	212500	24.00	20231004	1.05	N	036570	500	109 억	8803648	N	N	491	N	N
11	20231129	150446	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	265000	0	3	0.00	28257888500	106350	75.95	267000	269000	263000	344500	185500	265000	265706.52	40.10	0	-9673	276666	270832	267666	261832	258666	269250	260250	110	79500	500	196100	500	1	21954022	58178	13.35	1.53	12	0.48	19847.00	173629.00	481000	20221201	-44.91	212500	20231004	24.71	480000	-44.79	20230116	212500	24.71	20231004	481000	-44.91	20221201	212500	24.71	20231004	1.05	N	036570	500	109 억	8803648	N	N	595	N	N
12	20231129	140445	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	264500	-500	5	-0.19	22791875000	85643	61.17	267000	269000	263000	344500	185500	265000	266126.54	40.10	0	-9036	276666	270832	267666	261832	258666	269250	260250	110	79500	500	196100	500	1	21954022	58068	13.33	1.52	12	0.39	19847.00	173629.00	481000	20221201	-45.01	212500	20231004	24.47	480000	-44.90	20230116	212500	24.47	20231004	481000	-45.01	20221201	212500	24.47	20231004	1.05	N	036570	500	109 억	8803648	N	N	595	N	N
13	20231129	130447	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	265500	500	2	0.19	19221606500	72176	51.55	267000	269000	263000	344500	185500	265000	266315.76	40.10	0	-6698	276666	270832	267666	261832	258666	269250	260250	110	79500	500	196100	500	1	21954022	58288	13.38	1.53	12	0.33	19847.00	173629.00	481000	20221201	-44.80	212500	20231004	24.94	480000	-44.69	20230116	212500	24.94	20231004	481000	-44.80	20221201	212500	24.94	20231004	1.05	N	036570	500	109 억	8803648	N	N	595	N	N
14	20231129	120447	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	267000	2000	2	0.75	17294784500	64933	46.37	267000	269000	263000	344500	185500	265000	266348.15	40.10	0	-4335	276666	270832	267666	261832	258666	269250	260250	110	79500	500	196100	500	1	21954022	58617	13.45	1.54	12	0.30	19847.00	173629.00	481000	20221201	-44.49	212500	20231004	25.65	480000	-44.38	20230116	212500	25.65	20231004	481000	-44.49	20221201	212500	25.65	20231004	1.05	N	036570	500	109 억	8803648	N	N	595	N	N
15	20231129	110446	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	267500	2500	2	0.94	14195128500	53360	38.11	267000	268500	263000	344500	185500	265000	266025.65	40.10	0	-1855	276666	270832	267666	261832	258666	269250	260250	110	79500	500	196100	500	1	21954022	58727	13.48	1.54	12	0.24	19847.00	173629.00	481000	20221201	-44.39	212500	20231004	25.88	480000	-44.27	20230116	212500	25.88	20231004	481000	-44.39	20221201	212500	25.88	20231004	1.05	N	036570	500	109 억	8803648	N	N	595	N	N
16	20231129	100444	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266500	1500	2	0.57	9125215000	34384	24.56	267000	267500	263000	344500	185500	265000	265391.32	40.10	0	-2849	276666	270832	267666	261832	258666	269250	260250	110	79500	500	196100	500	1	21954022	58507	13.43	1.53	12	0.16	19847.00	173629.00	481000	20221201	-44.59	212500	20231004	25.41	480000	-44.48	20230116	212500	25.41	20231004	481000	-44.59	20221201	212500	25.41	20231004	1.05	N	036570	500	109 억	8803648	N	N	595	N	N
17	20231129	090442	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266000	1000	2	0.38	1939337500	7266	5.19	267000	267500	265500	344500	185500	265000	266905.79	40.10	0	-617	276666	270832	267666	261832	258666	269250	260250	110	79500	500	196100	500	1	21954022	58398	13.40	1.53	12	0.03	19847.00	173629.00	481000	20221201	-44.70	212500	20231004	25.18	480000	-44.58	20230116	212500	25.18	20231004	481000	-44.70	20221201	212500	25.18	20231004	1.05	N	036570	500	109 억	8803648	N	N	595	N	N
18	20231128	160445	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	265000	-6000	5	-2.21	36998265000	138627	53.81	273500	273500	264500	352000	190000	271000	266899.51	40.25	0	-20484	289333	280166	273833	264666	258333	277000	261500	110	81000	500	200540	500	1	21954022	58178	13.35	1.53	12	0.63	19847.00	173629.00	481000	20221201	-44.91	212500	20231004	24.71	480000	-44.79	20230116	212500	24.71	20231004	481000	-44.91	20221201	212500	24.71	20231004	1.02	N	036570	500	109 억	8836218	N	N	595	N	N
19	20231128	150416	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266000	-5000	5	-1.85	31898084500	119397	46.34	273500	273500	264500	352000	190000	271000	267159.75	40.25	0	-17821	289333	280166	273833	264666	258333	277000	261500	110	81000	500	200540	500	1	21954022	58398	13.40	1.53	12	0.54	19847.00	173629.00	481000	20221201	-44.70	212500	20231004	25.18	480000	-44.58	20230116	212500	25.18	20231004	481000	-44.70	20221201	212500	25.18	20231004	1.02	N	036570	500	109 억	8836218	N	N	617	N	N
20	20231128	140443	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	267000	-4000	5	-1.48	26737023000	99997	38.81	273500	273500	264500	352000	190000	271000	267378.14	40.25	0	-13248	289333	280166	273833	264666	258333	277000	261500	110	81000	500	200540	500	1	21954022	58617	13.45	1.54	12	0.46	19847.00	173629.00	481000	20221201	-44.49	212500	20231004	25.65	480000	-44.38	20230116	212500	25.65	20231004	481000	-44.49	20221201	212500	25.65	20231004	1.02	N	036570	500	109 억	8836218	N	N	617	N	N
21	20231128	130441	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266500	-4500	5	-1.66	23853709500	89186	34.62	273500	273500	264500	352000	190000	271000	267460.13	40.25	0	-11013	289333	280166	273833	264666	258333	277000	261500	110	81000	500	200540	500	1	21954022	58507	13.43	1.53	12	0.41	19847.00	173629.00	481000	20221201	-44.59	212500	20231004	25.41	480000	-44.48	20230116	212500	25.41	20231004	481000	-44.59	20221201	212500	25.41	20231004	1.02	N	036570	500	109 억	8836218	N	N	617	N	N
22	20231128	120442	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	265500	-5500	5	-2.03	19832769000	74065	28.75	273500	273500	264500	352000	190000	271000	267775.05	40.25	0	-11056	289333	280166	273833	264666	258333	277000	261500	110	81000	500	200540	500	1	21954022	58288	13.38	1.53	12	0.34	19847.00	173629.00	481000	20221201	-44.80	212500	20231004	24.94	480000	-44.69	20230116	212500	24.94	20231004	481000	-44.80	20221201	212500	24.94	20231004	1.02	N	036570	500	109 억	8836218	N	N	617	N	N
23	20231128	110442	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	268000	-3000	5	-1.11	16599035500	61940	24.04	273500	273500	264500	352000	190000	271000	267985.57	40.25	0	-9717	289333	280166	273833	264666	258333	277000	261500	110	81000	500	200540	500	1	21954022	58837	13.50	1.54	12	0.28	19847.00	173629.00	481000	20221201	-44.28	212500	20231004	26.12	480000	-44.17	20230116	212500	26.12	20231004	481000	-44.28	20221201	212500	26.12	20231004	1.02	N	036570	500	109 억	8836218	N	N	617	N	N
24	20231128	100443	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266000	-5000	5	-1.85	11777960500	43840	17.02	273500	273500	265500	352000	190000	271000	268657.70	40.25	0	-8790	289333	280166	273833	264666	258333	277000	261500	110	81000	500	200540	500	1	21954022	58398	13.40	1.53	12	0.20	19847.00	173629.00	481000	20221201	-44.70	212500	20231004	25.18	480000	-44.58	20230116	212500	25.18	20231004	481000	-44.70	20221201	212500	25.18	20231004	1.02	N	036570	500	109 억	8836218	N	N	617	N	N
25	20231128	090441	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	272500	1500	2	0.55	1583783500	5831	2.26	273500	273500	269000	352000	190000	271000	271614.70	40.25	0	-396	289333	280166	273833	264666	258333	277000	261500	110	81000	500	200540	500	1	21954022	59825	13.73	1.57	12	0.03	19847.00	173629.00	481000	20221201	-43.35	212500	20231004	28.24	480000	-43.23	20230116	212500	28.24	20231004	481000	-43.35	20221201	212500	28.24	20231004	1.02	N	036570	500	109 억	8836218	N	N	617	N	N
26	20231127	160442	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	271000	1500	2	0.56	70638532500	257001	234.02	273000	283000	267500	350000	189000	269500	274863.83	40.55	2407	-34045	276166	272832	269166	265832	262166	271000	264000	110	80500	500	199430	500	1	21954022	59495	13.65	1.56	12	1.17	19847.00	173629.00	481000	20221201	-43.66	212500	20231004	27.53	480000	-43.54	20230116	212500	27.53	20231004	481000	-43.66	20221201	212500	27.53	20231004	0.97	N	036570	500	109 억	8902422	N	N	617	N	N
27	20231127	150440	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	271500	2000	2	0.74	66798767000	242840	221.13	273000	283000	267500	350000	189000	269500	275073.16	40.55	2407	-33505	276166	272832	269166	265832	262166	271000	264000	110	80500	500	199430	500	1	21954022	59605	13.68	1.56	12	1.11	19847.00	173629.00	481000	20221201	-43.56	212500	20231004	27.76	480000	-43.44	20230116	212500	27.76	20231004	481000	-43.56	20221201	212500	27.76	20231004	0.97	N	036570	500	109 억	8902422	N	N	341	N	N
28	20231127	140445	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	271500	2000	2	0.74	60969852000	221430	201.63	273000	283000	267500	350000	189000	269500	275345.94	40.55	2407	-30836	276166	272832	269166	265832	262166	271000	264000	110	80500	500	199430	500	1	21954022	59605	13.68	1.56	12	1.01	19847.00	173629.00	481000	20221201	-43.56	212500	20231004	27.76	480000	-43.44	20230116	212500	27.76	20231004	481000	-43.56	20221201	212500	27.76	20231004	0.97	N	036570	500	109 억	8902422	N	N	341	N	N
29	20231127	130442	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	269000	-500	5	-0.19	55963695500	202942	184.80	273000	283000	267500	350000	189000	269500	275762.02	40.55	2407	-26041	276166	272832	269166	265832	262166	271000	264000	110	80500	500	199430	500	1	21954022	59056	13.55	1.55	12	0.92	19847.00	173629.00	481000	20221201	-44.07	212500	20231004	26.59	480000	-43.96	20230116	212500	26.59	20231004	481000	-44.07	20221201	212500	26.59	20231004	0.97	N	036570	500	109 억	8902422	N	N	341	N	N
30	20231127	120443	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	270500	1000	2	0.37	48990326500	177042	161.21	273000	283000	269500	350000	189000	269500	276715.84	40.55	2407	-21754	276166	272832	269166	265832	262166	271000	264000	110	80500	500	199430	500	1	21954022	59386	13.63	1.56	12	0.81	19847.00	173629.00	481000	20221201	-43.76	212500	20231004	27.29	480000	-43.65	20230116	212500	27.29	20231004	481000	-43.76	20221201	212500	27.29	20231004	0.97	N	036570	500	109 억	8902422	N	N	341	N	N
31	20231127	110437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	274000	4500	2	1.67	40598827500	146171	133.10	273000	283000	272000	350000	189000	269500	277748.85	40.55	2407	-16903	276166	272832	269166	265832	262166	271000	264000	110	80500	500	199430	500	1	21954022	60154	13.81	1.58	12	0.67	19847.00	173629.00	481000	20221201	-43.04	212500	20231004	28.94	480000	-42.92	20230116	212500	28.94	20231004	481000	-43.04	20221201	212500	28.94	20231004	0.97	N	036570	500	109 억	8902422	N	N	341	N	N
32	20231127	100436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	275500	6000	2	2.23	34673507000	124657	113.51	273000	283000	272000	350000	189000	269500	278151.30	40.55	2407	-8626	276166	272832	269166	265832	262166	271000	264000	110	80500	500	199430	500	1	21954022	60483	13.88	1.59	12	0.57	19847.00	173629.00	481000	20221201	-42.72	212500	20231004	29.65	480000	-42.60	20230116	212500	29.65	20231004	481000	-42.72	20221201	212500	29.65	20231004	0.97	N	036570	500	109 억	8902422	N	N	341	N	N
33	20231127	090437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	274000	4500	2	1.67	2405795000	8808	8.02	273000	274500	272000	350000	189000	269500	273137.49	40.55	2407	91	276166	272832	269166	265832	262166	271000	264000	110	80500	500	199430	500	1	21954022	60154	13.81	1.58	12	0.04	19847.00	173629.00	481000	20221201	-43.04	212500	20231004	28.94	480000	-42.92	20230116	212500	28.94	20231004	481000	-43.04	20221201	212500	28.94	20231004	0.97	N	036570	500	109 억	8902422	N	N	341	N	N
34	20231124	160433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	269500	1500	2	0.56	29340341500	109197	58.28	270000	272500	265500	348000	188000	268000	268690.80	40.78	-58	-35754	276666	272332	267666	263332	258666	270000	261000	110	80000	500	198320	500	1	21954022	59166	13.58	1.55	12	0.50	19847.00	173629.00	481000	20221201	-43.97	212500	20231004	26.82	480000	-43.85	20230116	212500	26.82	20231004	481000	-43.97	20221201	212500	26.82	20231004	1.04	N	036570	500	109 억	8953700	N	N	341	N	N
35	20231124	150438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	269000	1000	2	0.37	25418637000	94640	50.51	270000	272500	265500	348000	188000	268000	268582.39	40.78	-58	-31042	276666	272332	267666	263332	258666	270000	261000	110	80000	500	198320	500	1	21954022	59056	13.55	1.55	12	0.43	19847.00	173629.00	481000	20221201	-44.07	212500	20231004	26.59	480000	-43.96	20230116	212500	26.59	20231004	481000	-44.07	20221201	212500	26.59	20231004	1.04	N	036570	500	109 억	8953700	N	N	53	N	N
36	20231124	140440	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	269000	1000	2	0.37	20141608500	75050	40.06	270000	272500	265500	348000	188000	268000	268375.86	40.78	-58	-26437	276666	272332	267666	263332	258666	270000	261000	110	80000	500	198320	500	1	21954022	59056	13.55	1.55	12	0.34	19847.00	173629.00	481000	20221201	-44.07	212500	20231004	26.59	480000	-43.96	20230116	212500	26.59	20231004	481000	-44.07	20221201	212500	26.59	20231004	1.04	N	036570	500	109 억	8953700	N	N	53	N	N
37	20231124	130438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	268500	500	2	0.19	17753133500	66158	35.31	270000	272500	265500	348000	188000	268000	268344.47	40.78	-58	-23435	276666	272332	267666	263332	258666	270000	261000	110	80000	500	198320	500	1	21954022	58947	13.53	1.55	12	0.30	19847.00	173629.00	481000	20221201	-44.18	212500	20231004	26.35	480000	-44.06	20230116	212500	26.35	20231004	481000	-44.18	20221201	212500	26.35	20231004	1.04	N	036570	500	109 억	8953700	N	N	53	N	N
38	20231124	120440	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	268500	500	2	0.19	14272846500	53232	28.41	270000	272500	265500	348000	188000	268000	268125.31	40.78	-58	-18591	276666	272332	267666	263332	258666	270000	261000	110	80000	500	198320	500	1	21954022	58947	13.53	1.55	12	0.24	19847.00	173629.00	481000	20221201	-44.18	212500	20231004	26.35	480000	-44.06	20230116	212500	26.35	20231004	481000	-44.18	20221201	212500	26.35	20231004	1.04	N	036570	500	109 억	8953700	N	N	53	N	N
39	20231124	110439	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266500	-1500	5	-0.56	11058919000	41184	21.98	270000	272500	265500	348000	188000	268000	268524.65	40.78	-58	-12989	276666	272332	267666	263332	258666	270000	261000	110	80000	500	198320	500	1	21954022	58507	13.43	1.53	12	0.19	19847.00	173629.00	481000	20221201	-44.59	212500	20231004	25.41	480000	-44.48	20230116	212500	25.41	20231004	481000	-44.59	20221201	212500	25.41	20231004	1.04	N	036570	500	109 억	8953700	N	N	53	N	N
40	20231124	100436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	269000	1000	2	0.37	7742997500	28836	15.39	270000	272500	265500	348000	188000	268000	268518.43	40.78	-58	-8940	276666	272332	267666	263332	258666	270000	261000	110	80000	500	198320	500	1	21954022	59056	13.55	1.55	12	0.13	19847.00	173629.00	481000	20221201	-44.07	212500	20231004	26.59	480000	-43.96	20230116	212500	26.59	20231004	481000	-44.07	20221201	212500	26.59	20231004	1.04	N	036570	500	109 억	8953700	N	N	53	N	N
41	20231124	090437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	270000	2000	2	0.75	1520963500	5619	3.00	270000	272500	269000	348000	188000	268000	270682.24	40.78	-58	-651	276666	272332	267666	263332	258666	270000	261000	110	80000	500	198320	500	1	21954022	59276	13.60	1.56	12	0.03	19847.00	173629.00	481000	20221201	-43.87	212500	20231004	27.06	480000	-43.75	20230116	212500	27.06	20231004	481000	-43.87	20221201	212500	27.06	20231004	1.04	N	036570	500	109 억	8953700	N	N	53	N	N
42	20231123	160431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	268000	-4500	5	-1.65	49783331500	186795	85.83	270000	272000	263000	354000	191000	272500	266510.53	41.07	0	-59354	288833	280666	265833	257666	242833	284750	261750	110	81500	500	201650	500	1	21954022	58837	13.50	1.54	12	0.85	19847.00	173629.00	481000	20221201	-44.28	212500	20231004	26.12	480000	-44.17	20230116	212500	26.12	20231004	481000	-44.28	20221201	212500	26.12	20231004	1.06	N	036570	500	109 억	9017137	N	N	53	N	N
43	20231123	150447	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	268500	-4000	5	-1.47	46022350500	172778	79.38	270000	272000	263000	354000	191000	272500	266364.83	41.07	0	-55417	288833	280666	265833	257666	242833	284750	261750	110	81500	500	201650	500	1	21954022	58947	13.53	1.55	12	0.79	19847.00	173629.00	481000	20221201	-44.18	212500	20231004	26.35	480000	-44.06	20230116	212500	26.35	20231004	481000	-44.18	20221201	212500	26.35	20231004	1.06	N	036570	500	109 억	9017137	N	N	498	N	N
44	20231123	140441	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	265000	-7500	5	-2.75	36326535000	136608	62.77	270000	272000	263000	354000	191000	272500	265915.17	41.07	0	-48932	288833	280666	265833	257666	242833	284750	261750	110	81500	500	201650	500	1	21954022	58178	13.35	1.53	12	0.62	19847.00	173629.00	481000	20221201	-44.91	212500	20231004	24.71	480000	-44.79	20230116	212500	24.71	20231004	481000	-44.91	20221201	212500	24.71	20231004	1.06	N	036570	500	109 억	9017137	N	N	498	N	N
45	20231123	130443	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	264500	-8000	5	-2.94	33078297000	124335	57.13	270000	272000	263000	354000	191000	272500	266038.60	41.07	0	-44120	288833	280666	265833	257666	242833	284750	261750	110	81500	500	201650	500	1	21954022	58068	13.33	1.52	12	0.57	19847.00	173629.00	481000	20221201	-45.01	212500	20231004	24.47	480000	-44.90	20230116	212500	24.47	20231004	481000	-45.01	20221201	212500	24.47	20231004	1.06	N	036570	500	109 억	9017137	N	N	498	N	N
46	20231123	120438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	267500	-5000	5	-1.83	29090249000	109356	50.24	270000	272000	263000	354000	191000	272500	266010.64	41.07	0	-39651	288833	280666	265833	257666	242833	284750	261750	110	81500	500	201650	500	1	21954022	58727	13.48	1.54	12	0.50	19847.00	173629.00	481000	20221201	-44.39	212500	20231004	25.88	480000	-44.27	20230116	212500	25.88	20231004	481000	-44.39	20221201	212500	25.88	20231004	1.06	N	036570	500	109 억	9017137	N	N	498	N	N
47	20231123	110446	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	267000	-5500	5	-2.02	25823441000	97120	44.62	270000	272000	263000	354000	191000	272500	265888.02	41.07	0	-33777	288833	280666	265833	257666	242833	284750	261750	110	81500	500	201650	500	1	21954022	58617	13.45	1.54	12	0.44	19847.00	173629.00	481000	20221201	-44.49	212500	20231004	25.65	480000	-44.38	20230116	212500	25.65	20231004	481000	-44.49	20221201	212500	25.65	20231004	1.06	N	036570	500	109 억	9017137	N	N	498	N	N
48	20231123	100438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	264500	-8000	5	-2.94	18606811500	70040	32.18	270000	272000	263000	354000	191000	272500	265653.92	41.07	0	-25855	288833	280666	265833	257666	242833	284750	261750	110	81500	500	201650	500	1	21954022	58068	13.33	1.52	12	0.32	19847.00	173629.00	481000	20221201	-45.01	212500	20231004	24.47	480000	-44.90	20230116	212500	24.47	20231004	481000	-45.01	20221201	212500	24.47	20231004	1.06	N	036570	500	109 억	9017137	N	N	498	N	N
49	20231123	090434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	268000	-4500	5	-1.65	3157129500	11757	5.40	270000	272000	266500	354000	191000	272500	268511.54	41.07	0	-2889	288833	280666	265833	257666	242833	284750	261750	110	81500	500	201650	500	1	21954022	58837	13.50	1.54	12	0.05	19847.00	173629.00	481000	20221201	-44.28	212500	20231004	26.12	480000	-44.17	20230116	212500	26.12	20231004	481000	-44.28	20221201	212500	26.12	20231004	1.06	N	036570	500	109 억	9017137	N	N	498	N	N
50	20231122	160422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	272500	16500	2	6.45	57625257500	216276	290.69	254000	274000	251000	332500	179500	256000	266437.08	41.12	0	-6908	260666	258332	255666	253332	250666	259500	254500	110	76500	500	189440	500	1	21954022	59825	13.73	1.57	12	0.99	19847.00	173629.00	481000	20221201	-43.35	212500	20231004	28.24	480000	-43.23	20230116	212500	28.24	20231004	481000	-43.35	20221201	212500	28.24	20231004	1.07	N	036570	500	109 억	9027057	N	N	498	N	N
51	20231122	150432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	273000	17000	2	6.64	52485392000	197418	265.34	254000	274000	251000	332500	179500	256000	265863.20	41.12	0	-4123	260666	258332	255666	253332	250666	259500	254500	110	76500	500	189440	500	1	21954022	59934	13.76	1.57	12	0.90	19847.00	173629.00	481000	20221201	-43.24	212500	20231004	28.47	480000	-43.12	20230116	212500	28.47	20231004	481000	-43.24	20221201	212500	28.47	20231004	1.07	N	036570	500	109 억	9027057	N	N	251	N	N
52	20231122	140425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	273500	17500	2	6.84	31420035500	120127	161.46	254000	273500	251000	332500	179500	256000	261560.52	41.12	0	-550	260666	258332	255666	253332	250666	259500	254500	110	76500	500	189440	500	1	21954022	60044	13.78	1.58	12	0.55	19847.00	173629.00	481000	20221201	-43.14	212500	20231004	28.71	480000	-43.02	20230116	212500	28.71	20231004	481000	-43.14	20221201	212500	28.71	20231004	1.07	N	036570	500	109 억	9027057	N	N	251	N	N
53	20231122	130441	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	259000	3000	2	1.17	12533150500	49071	65.95	254000	259500	251000	332500	179500	256000	255407.53	41.12	0	-5823	260666	258332	255666	253332	250666	259500	254500	110	76500	500	189440	500	1	21954022	56861	13.05	1.49	12	0.22	19847.00	173629.00	481000	20221201	-46.15	212500	20231004	21.88	480000	-46.04	20230116	212500	21.88	20231004	481000	-46.15	20221201	212500	21.88	20231004	1.07	N	036570	500	109 억	9027057	N	N	251	N	N
54	20231122	120442	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256500	500	2	0.20	8580764500	33751	45.36	254000	257500	251000	332500	179500	256000	254233.15	41.12	0	-5872	260666	258332	255666	253332	250666	259500	254500	110	76500	500	189440	500	1	21954022	56312	12.92	1.48	12	0.15	19847.00	173629.00	481000	20221201	-46.67	212500	20231004	20.71	480000	-46.56	20230116	212500	20.71	20231004	481000	-46.67	20221201	212500	20.71	20231004	1.07	N	036570	500	109 억	9027057	N	N	251	N	N
55	20231122	110459	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	254500	-1500	5	-0.59	5710032500	22546	30.30	254000	255500	251000	332500	179500	256000	253251.69	41.12	0	-3868	260666	258332	255666	253332	250666	259500	254500	110	76500	500	189440	500	1	21954022	55873	12.82	1.47	12	0.10	19847.00	173629.00	481000	20221201	-47.09	212500	20231004	19.76	480000	-46.98	20230116	212500	19.76	20231004	481000	-47.09	20221201	212500	19.76	20231004	1.07	N	036570	500	109 억	9027057	N	N	251	N	N
56	20231122	100447	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	253000	-3000	5	-1.17	4061007000	16052	21.57	254000	255500	251000	332500	179500	256000	252975.64	41.12	0	-3791	260666	258332	255666	253332	250666	259500	254500	110	76500	500	189440	500	1	21954022	55544	12.75	1.46	12	0.07	19847.00	173629.00	481000	20221201	-47.40	212500	20231004	19.06	480000	-47.29	20230116	212500	19.06	20231004	481000	-47.40	20221201	212500	19.06	20231004	1.07	N	036570	500	109 억	9027057	N	N	251	N	N
57	20231122	090425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	253500	-2500	5	-0.98	497637500	1961	2.64	254000	255000	253000	332500	179500	256000	253672.25	41.12	0	-28	260666	258332	255666	253332	250666	259500	254500	110	76500	500	189440	500	1	21954022	55653	12.77	1.46	12	0.01	19847.00	173629.00	481000	20221201	-47.30	212500	20231004	19.29	480000	-47.19	20230116	212500	19.29	20231004	481000	-47.30	20221201	212500	19.29	20231004	1.07	N	036570	500	109 억	9027057	N	N	251	N	N
58	20231121	160428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256000	2500	2	0.99	17996474500	70390	70.95	253500	258000	253000	329500	177500	253500	255667.71	41.13	0	1824	262833	258166	251333	246666	239833	260500	249000	110	76000	500	187590	500	1	21954022	56202	12.90	1.47	12	0.32	19847.00	173629.00	481000	20221201	-46.78	212500	20231004	20.47	480000	-46.67	20230116	212500	20.47	20231004	481000	-46.78	20221201	212500	20.47	20231004	1.06	N	036570	500	109 억	9028850	N	N	247	N	N
59	20231121	150429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256500	3000	2	1.18	15826464500	61910	62.41	253500	258000	253000	329500	177500	253500	255636.64	41.13	0	-228	262833	258166	251333	246666	239833	260500	249000	110	76000	500	187590	500	1	21954022	56312	12.92	1.48	12	0.28	19847.00	173629.00	481000	20221201	-46.67	212500	20231004	20.71	480000	-46.56	20230116	212500	20.71	20231004	481000	-46.67	20221201	212500	20.71	20231004	1.06	N	036570	500	109 억	9028850	N	N	543	N	N
60	20231121	140423	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	255500	2000	2	0.79	13272343500	51920	52.34	253500	258000	253000	329500	177500	253500	255630.65	41.13	0	379	262833	258166	251333	246666	239833	260500	249000	110	76000	500	187590	500	1	21954022	56093	12.87	1.47	12	0.24	19847.00	173629.00	481000	20221201	-46.88	212500	20231004	20.24	480000	-46.77	20230116	212500	20.24	20231004	481000	-46.88	20221201	212500	20.24	20231004	1.06	N	036570	500	109 억	9028850	N	N	543	N	N
61	20231121	130422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256000	2500	2	0.99	11364568500	44465	44.82	253500	258000	253000	329500	177500	253500	255584.58	41.13	0	-911	262833	258166	251333	246666	239833	260500	249000	110	76000	500	187590	500	1	21954022	56202	12.90	1.47	12	0.20	19847.00	173629.00	481000	20221201	-46.78	212500	20231004	20.47	480000	-46.67	20230116	212500	20.47	20231004	481000	-46.78	20221201	212500	20.47	20231004	1.06	N	036570	500	109 억	9028850	N	N	543	N	N
62	20231121	120421	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256000	2500	2	0.99	10104588000	39536	39.85	253500	258000	253000	329500	177500	253500	255579.42	41.13	0	-843	262833	258166	251333	246666	239833	260500	249000	110	76000	500	187590	500	1	21954022	56202	12.90	1.47	12	0.18	19847.00	173629.00	481000	20221201	-46.78	212500	20231004	20.47	480000	-46.67	20230116	212500	20.47	20231004	481000	-46.78	20221201	212500	20.47	20231004	1.06	N	036570	500	109 억	9028850	N	N	543	N	N
63	20231121	110421	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	257000	3500	2	1.38	8021932000	31400	31.65	253500	258000	253000	329500	177500	253500	255475.54	41.13	0	37	262833	258166	251333	246666	239833	260500	249000	110	76000	500	187590	500	1	21954022	56422	12.95	1.48	12	0.14	19847.00	173629.00	481000	20221201	-46.57	212500	20231004	20.94	480000	-46.46	20230116	212500	20.94	20231004	481000	-46.57	20221201	212500	20.94	20231004	1.06	N	036570	500	109 억	9028850	N	N	543	N	N
64	20231121	100412	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256000	2500	2	0.99	4127471000	16206	16.34	253500	256500	253000	329500	177500	253500	254687.83	41.13	0	-943	262833	258166	251333	246666	239833	260500	249000	110	76000	500	187590	500	1	21954022	56202	12.90	1.47	12	0.07	19847.00	173629.00	481000	20221201	-46.78	212500	20231004	20.47	480000	-46.67	20230116	212500	20.47	20231004	481000	-46.78	20221201	212500	20.47	20231004	1.06	N	036570	500	109 억	9028850	N	N	543	N	N
65	20231121	090417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	254000	500	2	0.20	926670000	3640	3.67	253500	256000	253000	329500	177500	253500	254579.67	41.13	0	-103	262833	258166	251333	246666	239833	260500	249000	110	76000	500	187590	500	1	21954022	55763	12.80	1.46	12	0.02	19847.00	173629.00	481000	20221201	-47.19	212500	20231004	19.53	480000	-47.08	20230116	212500	19.53	20231004	481000	-47.19	20221201	212500	19.53	20231004	1.06	N	036570	500	109 억	9028850	N	N	543	N	N
66	20231120	160419	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	253500	9500	2	3.89	24867053500	98748	102.31	247000	256000	244500	317000	171000	244000	251820.93	41.09	0	18642	256333	250166	246333	240166	236333	248250	238250	110	73000	500	180560	500	1	21954022	55653	12.77	1.46	12	0.45	19847.00	173629.00	481000	20221201	-47.30	212500	20231004	19.29	480000	-47.19	20230116	212500	19.29	20231004	481000	-47.30	20221201	212500	19.29	20231004	1.03	N	036570	500	109 억	9020544	N	N	543	N	N
67	20231120	150421	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	253000	9000	2	3.69	23089483000	91733	95.04	247000	256000	244500	317000	171000	244000	251703.46	41.09	0	18703	256333	250166	246333	240166	236333	248250	238250	110	73000	500	180560	500	1	21954022	55544	12.75	1.46	12	0.42	19847.00	173629.00	481000	20221201	-47.40	212500	20231004	19.06	480000	-47.29	20230116	212500	19.06	20231004	481000	-47.40	20221201	212500	19.06	20231004	1.03	N	036570	500	109 억	9020544	N	N	4153	N	N
68	20231120	140422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	255000	11000	2	4.51	19419425000	77276	80.06	247000	256000	244500	317000	171000	244000	251299.94	41.09	0	16769	256333	250166	246333	240166	236333	248250	238250	110	73000	500	180560	500	1	21954022	55983	12.85	1.47	12	0.35	19847.00	173629.00	481000	20221201	-46.99	212500	20231004	20.00	480000	-46.88	20230116	212500	20.00	20231004	481000	-46.99	20221201	212500	20.00	20231004	1.03	N	036570	500	109 억	9020544	N	N	4153	N	N
69	20231120	130419	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	255000	11000	2	4.51	17444579500	69517	72.02	247000	256000	244500	317000	171000	244000	250940.16	41.09	0	16620	256333	250166	246333	240166	236333	248250	238250	110	73000	500	180560	500	1	21954022	55983	12.85	1.47	12	0.32	19847.00	173629.00	481000	20221201	-46.99	212500	20231004	20.00	480000	-46.88	20230116	212500	20.00	20231004	481000	-46.99	20221201	212500	20.00	20231004	1.03	N	036570	500	109 억	9020544	N	N	4153	N	N
70	20231120	120419	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	255500	11500	2	4.71	15085210000	60269	62.44	247000	255500	244500	317000	171000	244000	250298.42	41.09	0	13525	256333	250166	246333	240166	236333	248250	238250	110	73000	500	180560	500	1	21954022	56093	12.87	1.47	12	0.27	19847.00	173629.00	481000	20221201	-46.88	212500	20231004	20.24	480000	-46.77	20230116	212500	20.24	20231004	481000	-46.88	20221201	212500	20.24	20231004	1.03	N	036570	500	109 억	9020544	N	N	4153	N	N
71	20231120	110418	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	254000	10000	2	4.10	10432451000	41952	43.47	247000	254500	244500	317000	171000	244000	248676.34	41.09	0	7347	256333	250166	246333	240166	236333	248250	238250	110	73000	500	180560	500	1	21954022	55763	12.80	1.46	12	0.19	19847.00	173629.00	481000	20221201	-47.19	212500	20231004	19.53	480000	-47.08	20230116	212500	19.53	20231004	481000	-47.19	20221201	212500	19.53	20231004	1.03	N	036570	500	109 억	9020544	N	N	4153	N	N
72	20231120	100418	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	247500	3500	2	1.43	4850467000	19647	20.36	247000	248000	244500	317000	171000	244000	246881.38	41.09	0	-1173	256333	250166	246333	240166	236333	248250	238250	110	73000	500	180560	500	1	21954022	54336	12.47	1.43	12	0.09	19847.00	173629.00	481000	20221201	-48.54	212500	20231004	16.47	480000	-48.44	20230116	212500	16.47	20231004	481000	-48.54	20221201	212500	16.47	20231004	1.03	N	036570	500	109 억	9020544	N	N	4153	N	N
73	20231120	090420	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	245500	1500	2	0.61	791080500	3212	3.33	247000	247000	244500	317000	171000	244000	246291.93	41.09	0	-934	256333	250166	246333	240166	236333	248250	238250	110	73000	500	180560	500	1	21954022	53897	12.37	1.41	12	0.01	19847.00	173629.00	481000	20221201	-48.96	212500	20231004	15.53	480000	-48.85	20230116	212500	15.53	20231004	481000	-48.96	20221201	212500	15.53	20231004	1.03	N	036570	500	109 억	9020544	N	N	4153	N	N
74	20231117	160429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244000	-7500	5	-2.98	23056278500	93670	105.25	252500	252500	242500	326500	176500	251500	246147.54	41.12	1044	-2927	260500	256000	253000	248500	245500	254500	247000	110	75000	500	186110	500	1	21954022	53568	12.29	1.41	12	0.43	19847.00	173629.00	481000	20221201	-49.27	212500	20231004	14.82	480000	-49.17	20230116	212500	14.82	20231004	481000	-49.27	20221201	212500	14.82	20231004	1.02	N	036570	500	109 억	9026700	N	N	4153	N	N
75	20231117	150431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	243000	-8500	5	-3.38	19788020500	80250	90.17	252500	252500	243000	326500	176500	251500	246579.63	41.12	1044	-2843	260500	256000	253000	248500	245500	254500	247000	110	75000	500	186110	500	1	21954022	53348	12.24	1.40	12	0.37	19847.00	173629.00	481000	20221201	-49.48	212500	20231004	14.35	480000	-49.38	20230116	212500	14.35	20231004	481000	-49.48	20221201	212500	14.35	20231004	1.02	N	036570	500	109 억	9026700	N	N	852	N	N
76	20231117	140430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	245500	-6000	5	-2.39	15377860500	62216	69.91	252500	252500	244500	326500	176500	251500	247168.83	41.12	1044	-3948	260500	256000	253000	248500	245500	254500	247000	110	75000	500	186110	500	1	21954022	53897	12.37	1.41	12	0.28	19847.00	173629.00	481000	20221201	-48.96	212500	20231004	15.53	480000	-48.85	20230116	212500	15.53	20231004	481000	-48.96	20221201	212500	15.53	20231004	1.02	N	036570	500	109 억	9026700	N	N	852	N	N
77	20231117	130428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	247000	-4500	5	-1.79	12149588500	49066	55.13	252500	252500	246000	326500	176500	251500	247617.18	41.12	1044	-1354	260500	256000	253000	248500	245500	254500	247000	110	75000	500	186110	500	1	21954022	54226	12.45	1.42	12	0.22	19847.00	173629.00	481000	20221201	-48.65	212500	20231004	16.24	480000	-48.54	20230116	212500	16.24	20231004	481000	-48.65	20221201	212500	16.24	20231004	1.02	N	036570	500	109 억	9026700	N	N	852	N	N
78	20231117	120428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	246500	-5000	5	-1.99	10636401500	42927	48.24	252500	252500	246000	326500	176500	251500	247778.74	41.12	1044	-1487	260500	256000	253000	248500	245500	254500	247000	110	75000	500	186110	500	1	21954022	54117	12.42	1.42	12	0.20	19847.00	173629.00	481000	20221201	-48.75	212500	20231004	16.00	480000	-48.65	20230116	212500	16.00	20231004	481000	-48.75	20221201	212500	16.00	20231004	1.02	N	036570	500	109 억	9026700	N	N	852	N	N
79	20231117	110430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	247000	-4500	5	-1.79	8570145000	34549	38.82	252500	252500	246000	326500	176500	251500	248057.59	41.12	1044	-556	260500	256000	253000	248500	245500	254500	247000	110	75000	500	186110	500	1	21954022	54226	12.45	1.42	12	0.16	19847.00	173629.00	481000	20221201	-48.65	212500	20231004	16.24	480000	-48.54	20230116	212500	16.24	20231004	481000	-48.65	20221201	212500	16.24	20231004	1.02	N	036570	500	109 억	9026700	N	N	852	N	N
80	20231117	100429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	248500	-3000	5	-1.19	6297545500	25380	28.52	252500	252500	246000	326500	176500	251500	248130.11	41.12	1044	1112	260500	256000	253000	248500	245500	254500	247000	110	75000	500	186110	500	1	21954022	54556	12.52	1.43	12	0.12	19847.00	173629.00	481000	20221201	-48.34	212500	20231004	16.94	480000	-48.23	20230116	212500	16.94	20231004	481000	-48.34	20221201	212500	16.94	20231004	1.02	N	036570	500	109 억	9026700	N	N	852	N	N
81	20231117	090430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	250500	-1000	5	-0.40	575612500	2290	2.57	252500	252500	250000	326500	176500	251500	251359.11	41.12	1044	-813	260500	256000	253000	248500	245500	254500	247000	110	75000	500	186110	500	1	21954022	54995	12.62	1.44	12	0.01	19847.00	173629.00	481000	20221201	-47.92	212500	20231004	17.88	480000	-47.81	20230116	212500	17.88	20231004	481000	-47.92	20221201	212500	17.88	20231004	1.02	N	036570	500	109 억	9026700	N	N	852	N	N
82	20231116	160428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	250500	-6500	5	-2.53	19488106000	77037	97.04	257000	257500	250000	334000	180000	257000	252969.68	41.13	0	3388	266000	261500	258500	254000	251000	260000	252500	110	77000	500	190180	500	1	21954022	54995	12.62	1.44	12	0.35	19847.00	173629.00	481000	20221201	-47.92	212500	20231004	17.88	480000	-47.81	20230116	212500	17.88	20231004	481000	-47.92	20221201	212500	17.88	20231004	1.02	N	036570	500	109 억	9030429	N	N	88	N	N
83	20231116	150427	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	252500	-4500	5	-1.75	14863878000	58627	73.85	257000	257500	251000	334000	180000	257000	253531.80	41.13	0	3528	266000	261500	258500	254000	251000	260000	252500	110	77000	500	190180	500	1	21954022	55434	12.72	1.45	12	0.27	19847.00	173629.00	481000	20221201	-47.51	212500	20231004	18.82	480000	-47.40	20230116	212500	18.82	20231004	481000	-47.51	20221201	212500	18.82	20231004	1.02	N	036570	500	109 억	9030429	N	N	88	N	N
84	20231116	140418	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	253000	-4000	5	-1.56	11727080000	46209	58.21	257000	257500	251000	334000	180000	257000	253782.07	41.13	0	2028	266000	261500	258500	254000	251000	260000	252500	110	77000	500	190180	500	1	21954022	55544	12.75	1.46	12	0.21	19847.00	173629.00	481000	20221201	-47.40	212500	20231004	19.06	480000	-47.29	20230116	212500	19.06	20231004	481000	-47.40	20221201	212500	19.06	20231004	1.02	N	036570	500	109 억	9030429	N	N	88	N	N
85	20231116	130427	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	253500	-3500	5	-1.36	9953340500	39210	49.39	257000	257500	251000	334000	180000	257000	253845.38	41.13	0	351	266000	261500	258500	254000	251000	260000	252500	110	77000	500	190180	500	1	21954022	55653	12.77	1.46	12	0.18	19847.00	173629.00	481000	20221201	-47.30	212500	20231004	19.29	480000	-47.19	20230116	212500	19.29	20231004	481000	-47.30	20221201	212500	19.29	20231004	1.02	N	036570	500	109 억	9030429	N	N	88	N	N
86	20231116	120428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	254500	-2500	5	-0.97	7428249500	29263	36.86	257000	257500	251000	334000	180000	257000	253842.27	41.13	0	-2610	266000	261500	258500	254000	251000	260000	252500	110	77000	500	190180	500	1	21954022	55873	12.82	1.47	12	0.13	19847.00	173629.00	481000	20221201	-47.09	212500	20231004	19.76	480000	-46.98	20230116	212500	19.76	20231004	481000	-47.09	20221201	212500	19.76	20231004	1.02	N	036570	500	109 억	9030429	N	N	88	N	N
87	20231116	110426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	254000	-3000	5	-1.17	5647473000	22282	28.07	257000	257500	251000	334000	180000	257000	253451.31	41.13	0	-3701	266000	261500	258500	254000	251000	260000	252500	110	77000	500	190180	500	1	21954022	55763	12.80	1.46	12	0.10	19847.00	173629.00	481000	20221201	-47.19	212500	20231004	19.53	480000	-47.08	20230116	212500	19.53	20231004	481000	-47.19	20221201	212500	19.53	20231004	1.02	N	036570	500	109 억	9030429	N	N	88	N	N
88	20231116	100426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	252000	-5000	5	-1.95	1725444500	6805	8.57	257000	257500	251000	334000	180000	257000	253545.25	41.13	0	-2386	266000	261500	258500	254000	251000	260000	252500	110	77000	500	190180	500	1	21954022	55324	12.70	1.45	12	0.03	19847.00	173629.00	481000	20221201	-47.61	212500	20231004	18.59	480000	-47.50	20230116	212500	18.59	20231004	481000	-47.61	20221201	212500	18.59	20231004	1.02	N	036570	500	109 억	9030429	N	N	88	N	N
89	20231116	090425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	257000	0	3	0.00	0	0	0.00	0	0	0	334000	180000	257000	0.00	41.13	0	0	266000	261500	258500	254000	251000	260000	252500	110	77000	500	190180	500	1	21954022	56422	12.95	1.48	12	0.00	19847.00	173629.00	481000	20221201	-46.57	212500	20231004	20.94	480000	-46.46	20230116	212500	20.94	20231004	481000	-46.57	20221201	212500	20.94	20231004	1.02	N	036570	500	109 억	9030429	N	N	88	N	N
90	20231115	160401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	257000	2500	2	0.98	20397850000	79064	97.57	260000	263000	255500	330500	178500	254500	257994.32	41.22	0	5529	259500	257000	255000	252500	250500	258250	253750	110	76000	500	188330	500	1	21954022	56422	12.95	1.48	12	0.36	19847.00	173629.00	481000	20221201	-46.57	212500	20231004	20.94	480000	-46.46	20230116	212500	20.94	20231004	481000	-46.57	20221201	212500	20.94	20231004	0.99	N	036570	500	109 억	9048491	N	N	88	N	N
91	20231115	150431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256000	1500	2	0.59	18120744500	70194	86.63	260000	263000	256000	330500	178500	254500	258153.37	41.22	0	4444	259500	257000	255000	252500	250500	258250	253750	110	76000	500	188330	500	1	21954022	56202	12.90	1.47	12	0.32	19847.00	173629.00	481000	20221201	-46.78	212500	20231004	20.47	480000	-46.67	20230116	212500	20.47	20231004	481000	-46.78	20221201	212500	20.47	20231004	0.99	N	036570	500	109 억	9048491	N	N	1523	N	N
92	20231115	140434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	257000	2500	2	0.98	15652123000	60582	74.77	260000	263000	256000	330500	178500	254500	258363.88	41.22	0	4699	259500	257000	255000	252500	250500	258250	253750	110	76000	500	188330	500	1	21954022	56422	12.95	1.48	12	0.28	19847.00	173629.00	481000	20221201	-46.57	212500	20231004	20.94	480000	-46.46	20230116	212500	20.94	20231004	481000	-46.57	20221201	212500	20.94	20231004	0.99	N	036570	500	109 억	9048491	N	N	1523	N	N
93	20231115	130432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	257500	3000	2	1.18	12340004000	47675	58.84	260000	263000	256500	330500	178500	254500	258837.77	41.22	0	3773	259500	257000	255000	252500	250500	258250	253750	110	76000	500	188330	500	1	21954022	56532	12.97	1.48	12	0.22	19847.00	173629.00	481000	20221201	-46.47	212500	20231004	21.18	480000	-46.35	20230116	212500	21.18	20231004	481000	-46.47	20221201	212500	21.18	20231004	0.99	N	036570	500	109 억	9048491	N	N	1523	N	N
94	20231115	120434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	258000	3500	2	1.38	10968164500	42351	52.27	260000	263000	256500	330500	178500	254500	258984.54	41.22	0	3970	259500	257000	255000	252500	250500	258250	253750	110	76000	500	188330	500	1	21954022	56641	13.00	1.49	12	0.19	19847.00	173629.00	481000	20221201	-46.36	212500	20231004	21.41	480000	-46.25	20230116	212500	21.41	20231004	481000	-46.36	20221201	212500	21.41	20231004	0.99	N	036570	500	109 억	9048491	N	N	1523	N	N
95	20231115	110435	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	258500	4000	2	1.57	8386061000	32326	39.89	260000	263000	256500	330500	178500	254500	259424.60	41.22	0	3581	259500	257000	255000	252500	250500	258250	253750	110	76000	500	188330	500	1	21954022	56751	13.02	1.49	12	0.15	19847.00	173629.00	481000	20221201	-46.26	212500	20231004	21.65	480000	-46.15	20230116	212500	21.65	20231004	481000	-46.26	20221201	212500	21.65	20231004	0.99	N	036570	500	109 억	9048491	N	N	1523	N	N
96	20231115	100434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	259000	4500	2	1.77	6192604500	23870	29.46	260000	263000	256500	330500	178500	254500	259434.57	41.22	0	2495	259500	257000	255000	252500	250500	258250	253750	110	76000	500	188330	500	1	21954022	56861	13.05	1.49	12	0.11	19847.00	173629.00	481000	20221201	-46.15	212500	20231004	21.88	480000	-46.04	20230116	212500	21.88	20231004	481000	-46.15	20221201	212500	21.88	20231004	0.99	N	036570	500	109 억	9048491	N	N	1523	N	N
97	20231115	090429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	259000	4500	2	1.77	1429564500	5487	6.77	260000	263000	259000	330500	178500	254500	260558.72	41.22	0	-285	259500	257000	255000	252500	250500	258250	253750	110	76000	500	188330	500	1	21954022	56861	13.05	1.49	12	0.02	19847.00	173629.00	481000	20221201	-46.15	212500	20231004	21.88	480000	-46.04	20230116	212500	21.88	20231004	481000	-46.15	20221201	212500	21.88	20231004	0.99	N	036570	500	109 억	9048491	N	N	1523	N	N
98	20231114	160425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	254500	4000	2	1.60	20585391500	80724	71.37	253500	257500	253000	325500	175500	250500	255010.79	41.23	-29	-11999	269500	260000	254500	245000	239500	257250	242250	110	75000	500	185370	500	1	21954022	55873	12.82	1.47	12	0.37	19847.00	173629.00	481000	20221201	-47.09	212500	20231004	19.76	480000	-46.98	20230116	212500	19.76	20231004	481000	-47.09	20221201	212500	19.76	20231004	0.97	N	036570	500	109 억	9051398	N	N	1523	N	N
99	20231114	150426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	255000	4500	2	1.80	17665537500	69270	61.24	253500	257500	253000	325500	175500	250500	255025.01	41.23	-29	-10061	269500	260000	254500	245000	239500	257250	242250	110	75000	500	185370	500	1	21954022	55983	12.85	1.47	12	0.32	19847.00	173629.00	481000	20221201	-46.99	212500	20231004	20.00	480000	-46.88	20230116	212500	20.00	20231004	481000	-46.99	20221201	212500	20.00	20231004	0.97	N	036570	500	109 억	9051398	N	N	1752	N	N
100	20231114	140425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	254500	4000	2	1.60	14766309000	57870	51.16	253500	257500	253000	325500	175500	250500	255164.26	41.23	-29	-5870	269500	260000	254500	245000	239500	257250	242250	110	75000	500	185370	500	1	21954022	55873	12.82	1.47	12	0.26	19847.00	173629.00	481000	20221201	-47.09	212500	20231004	19.76	480000	-46.98	20230116	212500	19.76	20231004	481000	-47.09	20221201	212500	19.76	20231004	0.97	N	036570	500	109 억	9051398	N	N	1752	N	N
101	20231114	130428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	254500	4000	2	1.60	12592452000	49331	43.61	253500	257500	253000	325500	175500	250500	255265.44	41.23	-29	-3517	269500	260000	254500	245000	239500	257250	242250	110	75000	500	185370	500	1	21954022	55873	12.82	1.47	12	0.22	19847.00	173629.00	481000	20221201	-47.09	212500	20231004	19.76	480000	-46.98	20230116	212500	19.76	20231004	481000	-47.09	20221201	212500	19.76	20231004	0.97	N	036570	500	109 억	9051398	N	N	1752	N	N
102	20231114	120427	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	255000	4500	2	1.80	10736965000	42021	37.15	253500	257500	253000	325500	175500	250500	255515.46	41.23	-29	-1798	269500	260000	254500	245000	239500	257250	242250	110	75000	500	185370	500	1	21954022	55983	12.85	1.47	12	0.19	19847.00	173629.00	481000	20221201	-46.99	212500	20231004	20.00	480000	-46.88	20230116	212500	20.00	20231004	481000	-46.99	20221201	212500	20.00	20231004	0.97	N	036570	500	109 억	9051398	N	N	1752	N	N
103	20231114	110431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256000	5500	2	2.20	9015526000	35264	31.18	253500	257500	253000	325500	175500	250500	255659.53	41.23	-29	249	269500	260000	254500	245000	239500	257250	242250	110	75000	500	185370	500	1	21954022	56202	12.90	1.47	12	0.16	19847.00	173629.00	481000	20221201	-46.78	212500	20231004	20.47	480000	-46.67	20230116	212500	20.47	20231004	481000	-46.78	20221201	212500	20.47	20231004	0.97	N	036570	500	109 억	9051398	N	N	1752	N	N
104	20231114	100428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256000	5500	2	2.20	6846415000	26791	23.69	253500	257500	253000	325500	175500	250500	255550.95	41.23	-29	1466	269500	260000	254500	245000	239500	257250	242250	110	75000	500	185370	500	1	21954022	56202	12.90	1.47	12	0.12	19847.00	173629.00	481000	20221201	-46.78	212500	20231004	20.47	480000	-46.67	20230116	212500	20.47	20231004	481000	-46.78	20221201	212500	20.47	20231004	0.97	N	036570	500	109 억	9051398	N	N	1752	N	N
105	20231114	090423	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256000	5500	2	2.20	1579152500	6201	5.48	253500	256000	253500	325500	175500	250500	254667.66	41.23	-29	1236	269500	260000	254500	245000	239500	257250	242250	110	75000	500	185370	500	1	21954022	56202	12.90	1.47	12	0.03	19847.00	173629.00	481000	20221201	-46.78	212500	20231004	20.47	480000	-46.67	20230116	212500	20.47	20231004	481000	-46.78	20221201	212500	20.47	20231004	0.97	N	036570	500	109 억	9051398	N	N	1752	N	N
106	20231113	160422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	250500	-10500	5	-4.02	28431683500	112425	146.66	261000	264000	249000	339000	183000	261000	252897.79	41.24	0	-17886	269000	265000	261500	257500	254000	267000	259500	110	78000	500	193140	500	1	21954022	54995	12.62	1.44	12	0.51	19847.00	173629.00	481000	20221201	-47.92	212500	20231004	17.88	480000	-47.81	20230116	212500	17.88	20231004	481000	-47.92	20221201	212500	17.88	20231004	0.98	N	036570	500	109 억	9053485	N	N	1752	N	N
107	20231113	150420	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	251000	-10000	5	-3.83	25825263500	102023	133.09	261000	264000	249000	339000	183000	261000	253131.78	41.24	0	-17274	269000	265000	261500	257500	254000	267000	259500	110	78000	500	193140	500	1	21954022	55105	12.65	1.45	12	0.46	19847.00	173629.00	481000	20221201	-47.82	212500	20231004	18.12	480000	-47.71	20230116	212500	18.12	20231004	481000	-47.82	20221201	212500	18.12	20231004	0.98	N	036570	500	109 억	9053485	N	N	387	N	N
108	20231113	140418	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	250500	-10500	5	-4.02	21990890000	86706	113.11	261000	264000	250000	339000	183000	261000	253625.93	41.24	0	-16561	269000	265000	261500	257500	254000	267000	259500	110	78000	500	193140	500	1	21954022	54995	12.62	1.44	12	0.39	19847.00	173629.00	481000	20221201	-47.92	212500	20231004	17.88	480000	-47.81	20230116	212500	17.88	20231004	481000	-47.92	20221201	212500	17.88	20231004	0.98	N	036570	500	109 억	9053485	N	N	387	N	N
109	20231113	130418	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	250500	-10500	5	-4.02	20444275000	80550	105.08	261000	264000	250000	339000	183000	261000	253808.50	41.24	0	-15445	269000	265000	261500	257500	254000	267000	259500	110	78000	500	193140	500	1	21954022	54995	12.62	1.44	12	0.37	19847.00	173629.00	481000	20221201	-47.92	212500	20231004	17.88	480000	-47.81	20230116	212500	17.88	20231004	481000	-47.92	20221201	212500	17.88	20231004	0.98	N	036570	500	109 억	9053485	N	N	387	N	N
110	20231113	120418	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	251500	-9500	5	-3.64	17955400000	70627	92.13	261000	264000	251000	339000	183000	261000	254228.55	41.24	0	-14763	269000	265000	261500	257500	254000	267000	259500	110	78000	500	193140	500	1	21954022	55214	12.67	1.45	12	0.32	19847.00	173629.00	481000	20221201	-47.71	212500	20231004	18.35	480000	-47.60	20230116	212500	18.35	20231004	481000	-47.71	20221201	212500	18.35	20231004	0.98	N	036570	500	109 억	9053485	N	N	387	N	N
111	20231113	110417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	254000	-7000	5	-2.68	15796156000	62078	80.98	261000	264000	251000	339000	183000	261000	254456.59	41.24	0	-15530	269000	265000	261500	257500	254000	267000	259500	110	78000	500	193140	500	1	21954022	55763	12.80	1.46	12	0.28	19847.00	173629.00	481000	20221201	-47.19	212500	20231004	19.53	480000	-47.08	20230116	212500	19.53	20231004	481000	-47.19	20221201	212500	19.53	20231004	0.98	N	036570	500	109 억	9053485	N	N	387	N	N
112	20231113	100416	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	255500	-5500	5	-2.11	12120563500	47518	61.99	261000	264000	251500	339000	183000	261000	255073.10	41.24	0	-10587	269000	265000	261500	257500	254000	267000	259500	110	78000	500	193140	500	1	21954022	56093	12.87	1.47	12	0.22	19847.00	173629.00	481000	20221201	-46.88	212500	20231004	20.24	480000	-46.77	20230116	212500	20.24	20231004	481000	-46.88	20221201	212500	20.24	20231004	0.98	N	036570	500	109 억	9053485	N	N	387	N	N
113	20231113	090419	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	258000	-3000	5	-1.15	1458537500	5601	7.31	261000	264000	258000	339000	183000	261000	260406.62	41.24	0	-1794	269000	265000	261500	257500	254000	267000	259500	110	78000	500	193140	500	1	21954022	56641	13.00	1.49	12	0.03	19847.00	173629.00	481000	20221201	-46.36	212500	20231004	21.41	480000	-46.25	20230116	212500	21.41	20231004	481000	-46.36	20221201	212500	21.41	20231004	0.98	N	036570	500	109 억	9053485	N	N	387	N	N
114	20231110	160436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	261000	-3500	5	-1.32	19874490000	76269	32.60	260500	265500	258000	343500	185500	264500	260567.55	41.20	0	2159	283500	274000	263500	254000	243500	278750	258750	110	79000	500	195730	500	1	21954022	57300	13.15	1.50	12	0.35	19847.00	173629.00	481000	20221201	-45.74	212500	20231004	22.82	480000	-45.62	20230116	212500	22.82	20231004	481000	-45.74	20221201	212500	22.82	20231004	1.01	N	036570	500	109 억	9045507	N	N	387	N	N
115	20231110	150425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	261000	-3500	5	-1.32	17657629000	67786	28.98	260500	265500	258000	343500	185500	264500	260472.20	41.20	0	2258	283500	274000	263500	254000	243500	278750	258750	110	79000	500	195730	500	1	21954022	57300	13.15	1.50	12	0.31	19847.00	173629.00	481000	20221201	-45.74	212500	20231004	22.82	480000	-45.62	20230116	212500	22.82	20231004	481000	-45.74	20221201	212500	22.82	20231004	1.01	N	036570	500	109 억	9045507	N	N	0	N	N
116	20231110	140422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	261500	-3000	5	-1.13	15075538500	57906	24.75	260500	265500	258000	343500	185500	264500	260322.44	41.20	0	-56	283500	274000	263500	254000	243500	278750	258750	110	79000	500	195730	500	1	21954022	57410	13.18	1.51	12	0.26	19847.00	173629.00	481000	20221201	-45.63	212500	20231004	23.06	480000	-45.52	20230116	212500	23.06	20231004	481000	-45.63	20221201	212500	23.06	20231004	1.01	N	036570	500	109 억	9045507	N	N	0	N	N
117	20231110	130423	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	261500	-3000	5	-1.13	14115308500	54234	23.18	260500	265500	258000	343500	185500	264500	260242.21	41.20	0	-589	283500	274000	263500	254000	243500	278750	258750	110	79000	500	195730	500	1	21954022	57410	13.18	1.51	12	0.25	19847.00	173629.00	481000	20221201	-45.63	212500	20231004	23.06	480000	-45.52	20230116	212500	23.06	20231004	481000	-45.63	20221201	212500	23.06	20231004	1.01	N	036570	500	109 억	9045507	N	N	0	N	N
118	20231110	120423	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	259500	-5000	5	-1.89	13284066500	51035	21.82	260500	265500	258000	343500	185500	264500	260267.30	41.20	0	-1338	283500	274000	263500	254000	243500	278750	258750	110	79000	500	195730	500	1	21954022	56971	13.08	1.49	12	0.23	19847.00	173629.00	481000	20221201	-46.05	212500	20231004	22.12	480000	-45.94	20230116	212500	22.12	20231004	481000	-46.05	20221201	212500	22.12	20231004	1.01	N	036570	500	109 억	9045507	N	N	0	N	N
119	20231110	110420	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	259000	-5500	5	-2.08	12355973500	47459	20.29	260500	265500	258000	343500	185500	264500	260322.93	41.20	0	-890	283500	274000	263500	254000	243500	278750	258750	110	79000	500	195730	500	1	21954022	56861	13.05	1.49	12	0.22	19847.00	173629.00	481000	20221201	-46.15	212500	20231004	21.88	480000	-46.04	20230116	212500	21.88	20231004	481000	-46.15	20221201	212500	21.88	20231004	1.01	N	036570	500	109 억	9045507	N	N	0	N	N
120	20231110	100422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	259500	-5000	5	-1.89	10465372000	40180	17.18	260500	265500	258000	343500	185500	264500	260430.52	41.20	0	-214	283500	274000	263500	254000	243500	278750	258750	110	79000	500	195730	500	1	21954022	56971	13.08	1.49	12	0.18	19847.00	173629.00	481000	20221201	-46.05	212500	20231004	22.12	480000	-45.94	20230116	212500	22.12	20231004	481000	-46.05	20221201	212500	22.12	20231004	1.01	N	036570	500	109 억	9045507	N	N	0	N	N
121	20231110	090416	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	262500	-2000	5	-0.76	2755831000	10510	4.49	260500	265500	259000	343500	185500	264500	262140.09	41.20	0	2032	283500	274000	263500	254000	243500	278750	258750	110	79000	500	195730	500	1	21954022	57629	13.23	1.51	12	0.05	19847.00	173629.00	481000	20221201	-45.43	212500	20231004	23.53	480000	-45.31	20230116	212500	23.53	20231004	481000	-45.43	20221201	212500	23.53	20231004	1.01	N	036570	500	109 억	9045507	N	N	0	N	N
122	20231109	160411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	264500	3000	2	1.15	62077672000	233360	86.51	257500	273000	253000	339500	183500	261500	266020.44	41.19	0	10112	277500	269500	263000	255000	248500	273500	259000	110	78000	500	193510	500	1	21954022	58068	13.33	1.52	12	1.06	19847.00	173629.00	481000	20221201	-45.01	212500	20231004	24.47	480000	-44.90	20230116	212500	24.47	20231004	481000	-45.01	20221201	212500	24.47	20231004	0.99	N	036570	500	109 억	9043730	N	N	1683	N	N
123	20231109	150413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	264500	3000	2	1.15	55697381000	209256	77.57	257500	273000	253000	339500	183500	261500	266172.53	41.19	0	5827	277500	269500	263000	255000	248500	273500	259000	110	78000	500	193510	500	1	21954022	58068	13.33	1.52	12	0.95	19847.00	173629.00	481000	20221201	-45.01	212500	20231004	24.47	480000	-44.90	20230116	212500	24.47	20231004	481000	-45.01	20221201	212500	24.47	20231004	0.99	N	036570	500	109 억	9043730	N	N	1683	N	N
124	20231109	140411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	267500	6000	2	2.29	51837544500	194746	72.19	257500	273000	253000	339500	183500	261500	266184.49	41.19	0	4921	277500	269500	263000	255000	248500	273500	259000	110	78000	500	193510	500	1	21954022	58727	13.48	1.54	12	0.89	19847.00	173629.00	481000	20221201	-44.39	212500	20231004	25.88	480000	-44.27	20230116	212500	25.88	20231004	481000	-44.39	20221201	212500	25.88	20231004	0.99	N	036570	500	109 억	9043730	N	N	1683	N	N
125	20231109	130413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	267000	5500	2	2.10	48943430500	183934	68.19	257500	273000	253000	339500	183500	261500	266096.72	41.19	0	6379	277500	269500	263000	255000	248500	273500	259000	110	78000	500	193510	500	1	21954022	58617	13.45	1.54	12	0.84	19847.00	173629.00	481000	20221201	-44.49	212500	20231004	25.65	480000	-44.38	20230116	212500	25.65	20231004	481000	-44.49	20221201	212500	25.65	20231004	0.99	N	036570	500	109 억	9043730	N	N	1683	N	N
126	20231109	120414	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	268000	6500	2	2.49	46255055000	173892	64.46	257500	273000	253000	339500	183500	261500	266003.28	41.19	0	5231	277500	269500	263000	255000	248500	273500	259000	110	78000	500	193510	500	1	21954022	58837	13.50	1.54	12	0.79	19847.00	173629.00	481000	20221201	-44.28	212500	20231004	26.12	480000	-44.17	20230116	212500	26.12	20231004	481000	-44.28	20221201	212500	26.12	20231004	0.99	N	036570	500	109 억	9043730	N	N	1683	N	N
127	20231109	110414	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	265000	3500	2	1.34	38133894000	143618	53.24	257500	273000	253000	339500	183500	261500	265527.99	41.19	0	1884	277500	269500	263000	255000	248500	273500	259000	110	78000	500	193510	500	1	21954022	58178	13.35	1.53	12	0.65	19847.00	173629.00	481000	20221201	-44.91	212500	20231004	24.71	480000	-44.79	20230116	212500	24.71	20231004	481000	-44.91	20221201	212500	24.71	20231004	0.99	N	036570	500	109 억	9043730	N	N	1683	N	N
128	20231109	100410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	264000	2500	2	0.96	33066800500	124423	46.12	257500	273000	253000	339500	183500	261500	265767.16	41.19	0	3317	277500	269500	263000	255000	248500	273500	259000	110	78000	500	193510	500	1	21954022	57959	13.30	1.52	12	0.57	19847.00	173629.00	481000	20221201	-45.11	212500	20231004	24.24	480000	-45.00	20230116	212500	24.24	20231004	481000	-45.11	20221201	212500	24.24	20231004	0.99	N	036570	500	109 억	9043730	N	N	1683	N	N
129	20231109	090411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	258500	-3000	5	-1.15	4297723000	16785	6.22	257500	258500	253000	339500	183500	261500	255987.99	41.19	0	-1709	277500	269500	263000	255000	248500	273500	259000	110	78000	500	193510	500	1	21954022	56751	13.02	1.49	12	0.08	19847.00	173629.00	481000	20221201	-46.26	212500	20231004	21.65	480000	-46.15	20230116	212500	21.65	20231004	481000	-46.26	20221201	212500	21.65	20231004	0.99	N	036570	500	109 억	9043730	N	N	1683	N	N
130	20231108	160409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	261500	5000	2	1.95	71312343500	268441	196.37	260000	271000	256500	333000	180000	256500	265658.70	41.38	0	-29044	262833	259666	254833	251666	246833	261250	253250	110	76500	500	189810	500	1	21954022	57410	13.18	1.51	12	1.22	19847.00	173629.00	481000	20221201	-45.63	212500	20231004	23.06	480000	-45.52	20230116	212500	23.06	20231004	481000	-45.63	20221201	212500	23.06	20231004	0.95	N	036570	500	109 억	9085280	N	N	1683	N	N
131	20231108	150412	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	262500	6000	2	2.34	67666449500	254520	186.18	260000	271000	256500	333000	180000	256500	265859.07	41.38	0	-29883	262833	259666	254833	251666	246833	261250	253250	110	76500	500	189810	500	1	21954022	57629	13.23	1.51	12	1.16	19847.00	173629.00	481000	20221201	-45.43	212500	20231004	23.53	480000	-45.31	20230116	212500	23.53	20231004	481000	-45.43	20221201	212500	23.53	20231004	0.95	N	036570	500	109 억	9085280	N	N	833	N	N
132	20231108	140410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	265000	8500	2	3.31	61693315500	231865	169.61	260000	271000	256500	333000	180000	256500	266074.29	41.38	0	-28828	262833	259666	254833	251666	246833	261250	253250	110	76500	500	189810	500	1	21954022	58178	13.35	1.53	12	1.06	19847.00	173629.00	481000	20221201	-44.91	212500	20231004	24.71	480000	-44.79	20230116	212500	24.71	20231004	481000	-44.91	20221201	212500	24.71	20231004	0.95	N	036570	500	109 억	9085280	N	N	833	N	N
133	20231108	130410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	265500	9000	2	3.51	57933426500	217721	159.26	260000	271000	256500	333000	180000	256500	266090.21	41.38	0	-26252	262833	259666	254833	251666	246833	261250	253250	110	76500	500	189810	500	1	21954022	58288	13.38	1.53	12	0.99	19847.00	173629.00	481000	20221201	-44.80	212500	20231004	24.94	480000	-44.69	20230116	212500	24.94	20231004	481000	-44.80	20221201	212500	24.94	20231004	0.95	N	036570	500	109 억	9085280	N	N	833	N	N
134	20231108	120411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266500	10000	2	3.90	54220245000	203744	149.04	260000	271000	256500	333000	180000	256500	266119.47	41.38	0	-21991	262833	259666	254833	251666	246833	261250	253250	110	76500	500	189810	500	1	21954022	58507	13.43	1.53	12	0.93	19847.00	173629.00	481000	20221201	-44.59	212500	20231004	25.41	480000	-44.48	20230116	212500	25.41	20231004	481000	-44.59	20221201	212500	25.41	20231004	0.95	N	036570	500	109 억	9085280	N	N	833	N	N
135	20231108	110409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266500	10000	2	3.90	48512329000	182366	133.40	260000	271000	256500	333000	180000	256500	266016.30	41.38	0	-15252	262833	259666	254833	251666	246833	261250	253250	110	76500	500	189810	500	1	21954022	58507	13.43	1.53	12	0.83	19847.00	173629.00	481000	20221201	-44.59	212500	20231004	25.41	480000	-44.48	20230116	212500	25.41	20231004	481000	-44.59	20221201	212500	25.41	20231004	0.95	N	036570	500	109 억	9085280	N	N	833	N	N
136	20231108	100410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	266000	9500	2	3.70	35478343500	133585	97.72	260000	271000	256500	333000	180000	256500	265586.28	41.38	0	-2435	262833	259666	254833	251666	246833	261250	253250	110	76500	500	189810	500	1	21954022	58398	13.40	1.53	12	0.61	19847.00	173629.00	481000	20221201	-44.70	212500	20231004	25.18	480000	-44.58	20230116	212500	25.18	20231004	481000	-44.70	20221201	212500	25.18	20231004	0.95	N	036570	500	109 억	9085280	N	N	833	N	N
137	20231108	090409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	260500	4000	2	1.56	3116117000	12053	8.82	260000	261000	256500	333000	180000	256500	258534.56	41.38	0	2634	262833	259666	254833	251666	246833	261250	253250	110	76500	500	189810	500	1	21954022	57190	13.13	1.50	12	0.05	19847.00	173629.00	481000	20221201	-45.84	212500	20231004	22.59	480000	-45.73	20230116	212500	22.59	20231004	481000	-45.84	20221201	212500	22.59	20231004	0.95	N	036570	500	109 억	9085280	N	N	833	N	N
138	20231107	160410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256500	-2500	5	-0.97	34357118500	135068	64.35	255500	258000	250000	336500	181500	259000	254366.77	41.48	0	-10881	266333	262666	255333	251666	244333	264500	253500	110	77500	500	191660	500	1	21954022	56312	12.92	1.48	12	0.62	19847.00	173629.00	481000	20221201	-46.67	212500	20231004	20.71	480000	-46.56	20230116	212500	20.71	20231004	481000	-46.67	20221201	212500	20.71	20231004	0.97	N	036570	500	109 억	9105630	N	N	833	N	N
139	20231107	150410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	257500	-1500	5	-0.58	31615976000	124386	59.26	255500	258000	250000	336500	181500	259000	254176.09	41.48	0	-14180	266333	262666	255333	251666	244333	264500	253500	110	77500	500	191660	500	1	21954022	56532	12.97	1.48	12	0.57	19847.00	173629.00	481000	20221201	-46.47	212500	20231004	21.18	480000	-46.35	20230116	212500	21.18	20231004	481000	-46.47	20221201	212500	21.18	20231004	0.97	N	036570	500	109 억	9105630	N	N	604	N	N
140	20231107	140413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256500	-2500	5	-0.97	27255298000	107397	51.17	255500	257500	250000	336500	181500	259000	253780.52	41.48	0	-13374	266333	262666	255333	251666	244333	264500	253500	110	77500	500	191660	500	1	21954022	56312	12.92	1.48	12	0.49	19847.00	173629.00	481000	20221201	-46.67	212500	20231004	20.71	480000	-46.56	20230116	212500	20.71	20231004	481000	-46.67	20221201	212500	20.71	20231004	0.97	N	036570	500	109 억	9105630	N	N	604	N	N
141	20231107	130411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	252500	-6500	5	-2.51	22687945000	89480	42.63	255500	257000	250000	336500	181500	259000	253552.89	41.48	0	-13067	266333	262666	255333	251666	244333	264500	253500	110	77500	500	191660	500	1	21954022	55434	12.72	1.45	12	0.41	19847.00	173629.00	481000	20221201	-47.51	212500	20231004	18.82	480000	-47.40	20230116	212500	18.82	20231004	481000	-47.51	20221201	212500	18.82	20231004	0.97	N	036570	500	109 억	9105630	N	N	604	N	N
142	20231107	120407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	253000	-6000	5	-2.32	19771346000	77893	37.11	255500	257000	250000	336500	181500	259000	253826.59	41.48	0	-11555	266333	262666	255333	251666	244333	264500	253500	110	77500	500	191660	500	1	21954022	55544	12.75	1.46	12	0.35	19847.00	173629.00	481000	20221201	-47.40	212500	20231004	19.06	480000	-47.29	20230116	212500	19.06	20231004	481000	-47.40	20221201	212500	19.06	20231004	0.97	N	036570	500	109 억	9105630	N	N	604	N	N
143	20231107	110409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	253500	-5500	5	-2.12	17151840500	67574	32.19	255500	257000	250000	336500	181500	259000	253822.62	41.48	0	-10421	266333	262666	255333	251666	244333	264500	253500	110	77500	500	191660	500	1	21954022	55653	12.77	1.46	12	0.31	19847.00	173629.00	481000	20221201	-47.30	212500	20231004	19.29	480000	-47.19	20230116	212500	19.29	20231004	481000	-47.30	20221201	212500	19.29	20231004	0.97	N	036570	500	109 억	9105630	N	N	604	N	N
144	20231107	100413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	255500	-3500	5	-1.35	12073231000	47636	22.69	255500	257000	250000	336500	181500	259000	253446.92	41.48	0	-9355	266333	262666	255333	251666	244333	264500	253500	110	77500	500	191660	500	1	21954022	56093	12.87	1.47	12	0.22	19847.00	173629.00	481000	20221201	-46.88	212500	20231004	20.24	480000	-46.77	20230116	212500	20.24	20231004	481000	-46.88	20221201	212500	20.24	20231004	0.97	N	036570	500	109 억	9105630	N	N	604	N	N
145	20231107	090403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	254500	-4500	5	-1.74	2508383500	9860	4.70	255500	257000	251500	336500	181500	259000	254397.15	41.48	0	-1899	266333	262666	255333	251666	244333	264500	253500	110	77500	500	191660	500	1	21954022	55873	12.82	1.47	12	0.04	19847.00	173629.00	481000	20221201	-47.09	212500	20231004	19.76	480000	-46.98	20230116	212500	19.76	20231004	481000	-47.09	20221201	212500	19.76	20231004	0.97	N	036570	500	109 억	9105630	N	N	604	N	N
146	20231106	160400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	259000	500	2	0.19	52843743000	207822	57.98	259000	259000	248000	336000	181000	258500	254260.71	41.69	0	-48044	277500	268000	254500	245000	231500	272750	249750	110	77500	500	191290	500	1	21954022	56861	13.05	1.49	12	0.95	19847.00	173629.00	481000	20221201	-46.15	212500	20231004	21.88	480000	-46.04	20230116	212500	21.88	20231004	481000	-46.15	20221201	212500	21.88	20231004	0.97	Y	036570	500	109 억	9152433	N	N	598	N	N
147	20231106	150403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	257500	-1000	5	-0.39	47242345000	186171	51.94	259000	259000	248000	336000	181000	258500	253757.38	41.69	0	-44645	277500	268000	254500	245000	231500	272750	249750	110	77500	500	191290	500	1	21954022	56532	12.97	1.48	12	0.85	19847.00	173629.00	481000	20221201	-46.47	212500	20231004	21.18	480000	-46.35	20230116	212500	21.18	20231004	481000	-46.47	20221201	212500	21.18	20231004	0.97	Y	036570	500	109 억	9152433	N	N	27514	N	N
148	20231106	140400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	257500	-1000	5	-0.39	43737767500	172551	48.14	259000	259000	248000	336000	181000	258500	253476.84	41.69	0	-39721	277500	268000	254500	245000	231500	272750	249750	110	77500	500	191290	500	1	21954022	56532	12.97	1.48	12	0.79	19847.00	173629.00	481000	20221201	-46.47	212500	20231004	21.18	480000	-46.35	20230116	212500	21.18	20231004	481000	-46.47	20221201	212500	21.18	20231004	0.97	Y	036570	500	109 억	9152433	N	N	27514	N	N
149	20231106	130406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256000	-2500	5	-0.97	38792915000	153319	42.78	259000	259000	248000	336000	181000	258500	253020.32	41.69	0	-34440	277500	268000	254500	245000	231500	272750	249750	110	77500	500	191290	500	1	21954022	56202	12.90	1.47	12	0.70	19847.00	173629.00	481000	20221201	-46.78	212500	20231004	20.47	480000	-46.67	20230116	212500	20.47	20231004	481000	-46.78	20221201	212500	20.47	20231004	0.97	Y	036570	500	109 억	9152433	N	N	27514	N	N
150	20231106	120403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	255000	-3500	5	-1.35	33921278000	134231	37.45	259000	259000	248000	336000	181000	258500	252707.49	41.69	0	-30766	277500	268000	254500	245000	231500	272750	249750	110	77500	500	191290	500	1	21954022	55983	12.85	1.47	12	0.61	19847.00	173629.00	481000	20221201	-46.99	212500	20231004	20.00	480000	-46.88	20230116	212500	20.00	20231004	481000	-46.99	20221201	212500	20.00	20231004	0.97	Y	036570	500	109 억	9152433	N	N	27514	N	N
151	20231106	110404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	253000	-5500	5	-2.13	28647680000	113462	31.66	259000	259000	248000	336000	181000	258500	252486.10	41.69	0	-32483	277500	268000	254500	245000	231500	272750	249750	110	77500	500	191290	500	1	21954022	55544	12.75	1.46	12	0.52	19847.00	173629.00	481000	20221201	-47.40	212500	20231004	19.06	480000	-47.29	20230116	212500	19.06	20231004	481000	-47.40	20221201	212500	19.06	20231004	0.97	Y	036570	500	109 억	9152433	N	N	27514	N	N
152	20231106	100342	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	252000	-6500	5	-2.51	19558880000	77198	21.54	259000	259000	249500	336000	181000	258500	253358.80	41.69	0	-24575	277500	268000	254500	245000	231500	272750	249750	110	77500	500	191290	500	1	21954022	55324	12.70	1.45	12	0.35	19847.00	173629.00	481000	20221201	-47.61	212500	20231004	18.59	480000	-47.50	20230116	212500	18.59	20231004	481000	-47.61	20221201	212500	18.59	20231004	0.97	Y	036570	500	109 억	9152433	N	N	27514	N	N
153	20231106	090403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	254500	-4000	5	-1.55	4419766500	17219	4.80	259000	259000	254000	336000	181000	258500	256677.83	41.69	0	-7069	277500	268000	254500	245000	231500	272750	249750	110	77500	500	191290	500	1	21954022	55873	12.82	1.47	12	0.08	19847.00	173629.00	481000	20221201	-47.09	212500	20231004	19.76	480000	-46.98	20230116	212500	19.76	20231004	481000	-47.09	20221201	212500	19.76	20231004	0.97	Y	036570	500	109 억	9152433	N	N	27514	N	N
154	20231103	160357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	258500	20500	2	8.61	91769601000	357157	208.22	241000	264000	241000	309000	167000	238000	256943.27	41.74	0	15609	251333	244666	233833	227166	216333	239250	221750	110	71000	500	176120	500	1	21954022	56751	13.02	1.49	12	1.63	19847.00	173629.00	481000	20221201	-46.26	212500	20231004	21.65	480000	-46.15	20230116	212500	21.65	20231004	481000	-46.26	20221201	212500	21.65	20231004	0.97	Y	036570	500	109 억	9163547	N	N	27413	N	N
155	20231103	150359	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	258000	20000	2	8.40	87571253500	340918	198.75	241000	264000	241000	309000	167000	238000	256868.96	41.74	0	17589	251333	244666	233833	227166	216333	239250	221750	110	71000	500	176120	500	1	21954022	56641	13.00	1.49	12	1.55	19847.00	173629.00	481000	20221201	-46.36	212500	20231004	21.41	480000	-46.25	20230116	212500	21.41	20231004	481000	-46.36	20221201	212500	21.41	20231004	0.97	Y	036570	500	109 억	9163547	N	N	18303	N	N
156	20231103	140358	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	258000	20000	2	8.40	81253252000	316455	184.49	241000	264000	241000	309000	167000	238000	256760.84	41.74	0	22655	251333	244666	233833	227166	216333	239250	221750	110	71000	500	176120	500	1	21954022	56641	13.00	1.49	12	1.44	19847.00	173629.00	481000	20221201	-46.36	212500	20231004	21.41	480000	-46.25	20230116	212500	21.41	20231004	481000	-46.36	20221201	212500	21.41	20231004	0.97	Y	036570	500	109 억	9163547	N	N	18303	N	N
157	20231103	130357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	257500	19500	2	8.19	76386950000	297572	173.48	241000	264000	241000	309000	167000	238000	256700.73	41.74	0	25289	251333	244666	233833	227166	216333	239250	221750	110	71000	500	176120	500	1	21954022	56532	12.97	1.48	12	1.36	19847.00	173629.00	481000	20221201	-46.47	212500	20231004	21.18	480000	-46.35	20230116	212500	21.18	20231004	481000	-46.47	20221201	212500	21.18	20231004	0.97	Y	036570	500	109 억	9163547	N	N	18303	N	N
158	20231103	120357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	258000	20000	2	8.40	70816125000	276004	160.91	241000	264000	241000	309000	167000	238000	256576.44	41.74	0	22445	251333	244666	233833	227166	216333	239250	221750	110	71000	500	176120	500	1	21954022	56641	13.00	1.49	12	1.26	19847.00	173629.00	481000	20221201	-46.36	212500	20231004	21.41	480000	-46.25	20230116	212500	21.41	20231004	481000	-46.36	20221201	212500	21.41	20231004	0.97	Y	036570	500	109 억	9163547	N	N	18303	N	N
159	20231103	110401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	256500	18500	2	7.77	67133294500	261655	152.54	241000	264000	241000	309000	167000	238000	256571.80	41.74	0	24365	251333	244666	233833	227166	216333	239250	221750	110	71000	500	176120	500	1	21954022	56312	12.92	1.48	12	1.19	19847.00	173629.00	481000	20221201	-46.67	212500	20231004	20.71	480000	-46.56	20230116	212500	20.71	20231004	481000	-46.67	20221201	212500	20.71	20231004	0.97	Y	036570	500	109 억	9163547	N	N	18303	N	N
160	20231103	100355	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	259500	21500	2	9.03	53742667000	209548	122.16	241000	264000	241000	309000	167000	238000	256469.48	41.74	0	25613	251333	244666	233833	227166	216333	239250	221750	110	71000	500	176120	500	1	21954022	56971	13.08	1.49	12	0.95	19847.00	173629.00	481000	20221201	-46.05	212500	20231004	22.12	480000	-45.94	20230116	212500	22.12	20231004	481000	-46.05	20221201	212500	22.12	20231004	0.97	Y	036570	500	109 억	9163547	N	N	18303	N	N
161	20231103	090354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	242000	4000	2	1.68	2042252000	8422	4.91	241000	244500	241000	309000	167000	238000	242490.14	41.74	0	-435	251333	244666	233833	227166	216333	239250	221750	110	71000	500	176120	500	1	21954022	53129	12.19	1.39	12	0.04	19847.00	173629.00	481000	20221201	-49.69	212500	20231004	13.88	480000	-49.58	20230116	212500	13.88	20231004	481000	-49.69	20221201	212500	13.88	20231004	0.97	Y	036570	500	109 억	9163547	N	N	18303	N	N
162	20231102	160354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	238000	3000	2	1.28	39865160500	171319	218.10	239500	240500	223000	305500	164500	235000	232685.54	41.84	0	-22693	240333	237666	234333	231666	228333	236000	230000	110	70500	500	173900	500	1	21954022	52251	11.99	1.37	12	0.78	19847.00	173629.00	481000	20221201	-50.52	212500	20231004	12.00	480000	-50.42	20230116	212500	12.00	20231004	481000	-50.52	20221201	212500	12.00	20231004	0.98	Y	036570	500	109 억	9185386	N	N	18261	N	N
163	20231102	150359	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	239000	4000	2	1.70	35974917000	155012	197.34	239500	240500	223000	305500	164500	235000	232078.27	41.84	0	-20517	240333	237666	234333	231666	228333	236000	230000	110	70500	500	173900	500	1	21954022	52470	12.04	1.38	12	0.71	19847.00	173629.00	481000	20221201	-50.31	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	481000	-50.31	20221201	212500	12.47	20231004	0.98	Y	036570	500	109 억	9185386	N	N	9179	N	N
164	20231102	140352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	236500	1500	2	0.64	32077098500	138593	176.44	239500	240500	223000	305500	164500	235000	231448.19	41.84	0	-19799	240333	237666	234333	231666	228333	236000	230000	110	70500	500	173900	500	1	21954022	51921	11.92	1.36	12	0.63	19847.00	173629.00	481000	20221201	-50.83	212500	20231004	11.29	480000	-50.73	20230116	212500	11.29	20231004	481000	-50.83	20221201	212500	11.29	20231004	0.98	Y	036570	500	109 억	9185386	N	N	9179	N	N
165	20231102	130356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	232500	-2500	5	-1.06	28873271000	124927	159.04	239500	240500	223000	305500	164500	235000	231121.14	41.84	0	-19660	240333	237666	234333	231666	228333	236000	230000	110	70500	500	173900	500	1	21954022	51043	11.71	1.34	12	0.57	19847.00	173629.00	481000	20221201	-51.66	212500	20231004	9.41	480000	-51.56	20230116	212500	9.41	20231004	481000	-51.66	20221201	212500	9.41	20231004	0.98	Y	036570	500	109 억	9185386	N	N	9179	N	N
166	20231102	120353	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	225500	-9500	5	-4.04	21580144500	93287	118.76	239500	240500	223000	305500	164500	235000	231330.67	41.84	0	-21718	240333	237666	234333	231666	228333	236000	230000	110	70500	500	173900	500	1	21954022	49506	11.36	1.30	12	0.42	19847.00	173629.00	481000	20221201	-53.12	212500	20231004	6.12	480000	-53.02	20230116	212500	6.12	20231004	481000	-53.12	20221201	212500	6.12	20231004	0.98	Y	036570	500	109 억	9185386	N	N	9179	N	N
167	20231102	110353	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	236500	1500	2	0.64	8190505000	34336	43.71	239500	240500	236500	305500	164500	235000	238539.87	41.84	0	-10974	240333	237666	234333	231666	228333	236000	230000	110	70500	500	173900	500	1	21954022	51921	11.92	1.36	12	0.16	19847.00	173629.00	481000	20221201	-50.83	212500	20231004	11.29	480000	-50.73	20230116	212500	11.29	20231004	481000	-50.83	20221201	212500	11.29	20231004	0.98	Y	036570	500	109 억	9185386	N	N	9179	N	N
168	20231102	100353	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	239000	4000	2	1.70	5409679500	22658	28.85	239500	240500	237500	305500	164500	235000	238753.62	41.84	0	-7034	240333	237666	234333	231666	228333	236000	230000	110	70500	500	173900	500	1	21954022	52470	12.04	1.38	12	0.10	19847.00	173629.00	481000	20221201	-50.31	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	481000	-50.31	20221201	212500	12.47	20231004	0.98	Y	036570	500	109 억	9185386	N	N	9179	N	N
169	20231102	090357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	239000	4000	2	1.70	989312000	4141	5.27	239500	240500	237500	305500	164500	235000	238906.54	41.84	0	-472	240333	237666	234333	231666	228333	236000	230000	110	70500	500	173900	500	1	21954022	52470	12.04	1.38	12	0.02	19847.00	173629.00	481000	20221201	-50.31	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	481000	-50.31	20221201	212500	12.47	20231004	0.98	Y	036570	500	109 억	9185386	N	N	9179	N	N
170	20231101	160353	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	235000	2500	2	1.08	18384820500	78294	103.86	236500	237000	231000	302000	163000	232500	234817.62	41.81	0	-15203	237833	235166	232333	229666	226833	236500	231000	110	69500	500	172050	500	1	21954022	51592	11.84	1.35	12	0.36	19847.00	173629.00	481000	20221201	-51.14	212500	20231004	10.59	480000	-51.04	20230116	212500	10.59	20231004	481000	-51.14	20221201	212500	10.59	20231004	0.97	Y	036570	500	109 억	9179227	N	N	9179	N	N
171	20231101	150352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	235500	3000	2	1.29	16001551000	68167	90.43	236500	237000	231000	302000	163000	232500	234740.43	41.81	0	-10689	237833	235166	232333	229666	226833	236500	231000	110	69500	500	172050	500	1	21954022	51702	11.87	1.36	12	0.31	19847.00	173629.00	481000	20221201	-51.04	212500	20231004	10.82	480000	-50.94	20230116	212500	10.82	20231004	481000	-51.04	20221201	212500	10.82	20231004	0.97	Y	036570	500	109 억	9179227	N	N	3623	N	N
172	20231101	140348	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	236000	3500	2	1.51	13256690000	56490	74.94	236500	237000	231000	302000	163000	232500	234673.22	41.81	0	-10496	237833	235166	232333	229666	226833	236500	231000	110	69500	500	172050	500	1	21954022	51811	11.89	1.36	12	0.26	19847.00	173629.00	481000	20221201	-50.94	212500	20231004	11.06	480000	-50.83	20230116	212500	11.06	20231004	481000	-50.94	20221201	212500	11.06	20231004	0.97	Y	036570	500	109 억	9179227	N	N	3623	N	N
173	20231101	130352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	235000	2500	2	1.08	11646321500	49661	65.88	236500	237000	231000	302000	163000	232500	234516.45	41.81	0	-9651	237833	235166	232333	229666	226833	236500	231000	110	69500	500	172050	500	1	21954022	51592	11.84	1.35	12	0.23	19847.00	173629.00	481000	20221201	-51.14	212500	20231004	10.59	480000	-51.04	20230116	212500	10.59	20231004	481000	-51.14	20221201	212500	10.59	20231004	0.97	Y	036570	500	109 억	9179227	N	N	3623	N	N
174	20231101	120359	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	235500	3000	2	1.29	10436183500	44528	59.07	236500	237000	231000	302000	163000	232500	234373.51	41.81	0	-8635	237833	235166	232333	229666	226833	236500	231000	110	69500	500	172050	500	1	21954022	51702	11.87	1.36	12	0.20	19847.00	173629.00	481000	20221201	-51.04	212500	20231004	10.82	480000	-50.94	20230116	212500	10.82	20231004	481000	-51.04	20221201	212500	10.82	20231004	0.97	Y	036570	500	109 억	9179227	N	N	3623	N	N
175	20231101	110402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	235000	2500	2	1.08	9032282000	38569	51.16	236500	237000	231000	302000	163000	232500	234185.02	41.81	0	-6622	237833	235166	232333	229666	226833	236500	231000	110	69500	500	172050	500	1	21954022	51592	11.84	1.35	12	0.18	19847.00	173629.00	481000	20221201	-51.14	212500	20231004	10.59	480000	-51.04	20230116	212500	10.59	20231004	481000	-51.14	20221201	212500	10.59	20231004	0.97	Y	036570	500	109 억	9179227	N	N	3623	N	N
176	20231101	100357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	234000	1500	2	0.65	6391566000	27354	36.29	236500	236500	231000	302000	163000	232500	233661.11	41.81	0	-5485	237833	235166	232333	229666	226833	236500	231000	110	69500	500	172050	500	1	21954022	51372	11.79	1.35	12	0.12	19847.00	173629.00	481000	20221201	-51.35	212500	20231004	10.12	480000	-51.25	20230116	212500	10.12	20231004	481000	-51.35	20221201	212500	10.12	20231004	0.97	Y	036570	500	109 억	9179227	N	N	3623	N	N
177	20231101	090359	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	233500	1000	2	0.43	1532328500	6536	8.67	236500	236500	232500	302000	163000	232500	234444.38	41.81	0	-2671	237833	235166	232333	229666	226833	236500	231000	110	69500	500	172050	500	1	21954022	51263	11.77	1.34	12	0.03	19847.00	173629.00	481000	20221201	-51.46	212500	20231004	9.88	480000	-51.35	20230116	212500	9.88	20231004	481000	-51.46	20221201	212500	9.88	20231004	0.97	Y	036570	500	109 억	9179227	N	N	3623	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History