KissMeData/039130/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	160501	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54200	200	2	0.37	3336219000	61810	76.21	54200	54800	53400	70200	37800	54000	53975.33	8.25	0	16239	55600	54800	54000	53200	52400	54400	52800	80	16200	500	42120	100	1	16039185	8693	-12.26	5.53	12	0.39	-4421.00	9806.00	66700	20230302	-18.74	40150	20231020	34.99	66700	-18.74	20230302	40150	34.99	20231020	66700	-18.74	20230302	40150	34.99	20231020	0.24	N	039130	500	80 억	1323996	N	N	6704	N	N
3	20231130	150503	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54000	0	3	0.00	2764846000	51246	63.19	54200	54800	53400	70200	37800	54000	53952.43	8.25	0	10102	55600	54800	54000	53200	52400	54400	52800	80	16200	500	42120	100	1	16039185	8661	-12.21	5.51	12	0.32	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	66700	-19.04	20230302	40150	34.50	20231020	66700	-19.04	20230302	40150	34.50	20231020	0.24	N	039130	500	80 억	1323996	N	N	0	N	N
4	20231130	140459	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53900	-100	5	-0.19	2222028100	41164	50.76	54200	54800	53400	70200	37800	54000	53979.89	8.25	0	4205	55600	54800	54000	53200	52400	54400	52800	80	16200	500	42120	100	1	16039185	8645	-12.19	5.50	12	0.26	-4421.00	9806.00	66700	20230302	-19.19	40150	20231020	34.25	66700	-19.19	20230302	40150	34.25	20231020	66700	-19.19	20230302	40150	34.25	20231020	0.24	N	039130	500	80 억	1323996	N	N	0	N	N
5	20231130	130458	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53500	-500	5	-0.93	1887571300	34929	43.07	54200	54800	53400	70200	37800	54000	54040.23	8.25	0	1930	55600	54800	54000	53200	52400	54400	52800	80	16200	500	42120	100	1	16039185	8581	-12.10	5.46	12	0.22	-4421.00	9806.00	66700	20230302	-19.79	40150	20231020	33.25	66700	-19.79	20230302	40150	33.25	20231020	66700	-19.79	20230302	40150	33.25	20231020	0.24	N	039130	500	80 억	1323996	N	N	0	N	N
6	20231130	120507	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53800	-200	5	-0.37	1648423800	30469	37.57	54200	54800	53400	70200	37800	54000	54101.67	8.25	0	607	55600	54800	54000	53200	52400	54400	52800	80	16200	500	42120	100	1	16039185	8629	-12.17	5.49	12	0.19	-4421.00	9806.00	66700	20230302	-19.34	40150	20231020	34.00	66700	-19.34	20230302	40150	34.00	20231020	66700	-19.34	20230302	40150	34.00	20231020	0.24	N	039130	500	80 억	1323996	N	N	0	N	N
7	20231130	110502	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54000	0	3	0.00	1130255100	20805	25.65	54200	54800	53900	70200	37800	54000	54326.13	8.25	0	-1620	55600	54800	54000	53200	52400	54400	52800	80	16200	500	42120	100	1	16039185	8661	-12.21	5.51	12	0.13	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	66700	-19.04	20230302	40150	34.50	20231020	66700	-19.04	20230302	40150	34.50	20231020	0.24	N	039130	500	80 억	1323996	N	N	0	N	N
8	20231130	100457	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54000	0	3	0.00	725866900	13331	16.44	54200	54800	53900	70200	37800	54000	54449.55	8.25	0	-668	55600	54800	54000	53200	52400	54400	52800	80	16200	500	42120	100	1	16039185	8661	-12.21	5.51	12	0.08	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	66700	-19.04	20230302	40150	34.50	20231020	66700	-19.04	20230302	40150	34.50	20231020	0.24	N	039130	500	80 억	1323996	N	N	0	N	N
9	20231130	090500	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54600	600	2	1.11	85580300	1570	1.94	54200	54800	54200	70200	37800	54000	54509.75	8.25	0	-528	55600	54800	54000	53200	52400	54400	52800	80	16200	500	42120	100	1	16039185	8757	-12.35	5.57	12	0.01	-4421.00	9806.00	66700	20230302	-18.14	40150	20231020	35.99	66700	-18.14	20230302	40150	35.99	20231020	66700	-18.14	20230302	40150	35.99	20231020	0.24	N	039130	500	80 억	1323996	N	N	0	N	N
10	20231129	160457	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54000	-700	5	-1.28	4393567200	81100	147.58	54200	54800	53200	71100	38300	54700	54174.62	8.21	0	15903	55833	55266	54733	54166	53633	55000	53900	80	16400	500	42660	100	1	16039185	8661	-12.21	5.51	12	0.51	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	66700	-19.04	20230302	40150	34.50	20231020	66700	-19.04	20230302	40150	34.50	20231020	0.25	N	039130	500	80 억	1316684	N	N	1	N	N
11	20231129	150500	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54000	-700	5	-1.28	4186278600	77263	140.60	54200	54800	53200	71100	38300	54700	54182.04	8.21	0	14300	55833	55266	54733	54166	53633	55000	53900	80	16400	500	42660	100	1	16039185	8661	-12.21	5.51	12	0.48	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	66700	-19.04	20230302	40150	34.50	20231020	66700	-19.04	20230302	40150	34.50	20231020	0.25	N	039130	500	80 억	1316684	N	N	1	N	N
12	20231129	140459	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54300	-400	5	-0.73	3481860000	64230	116.88	54200	54800	53200	71100	38300	54700	54209.07	8.21	0	12823	55833	55266	54733	54166	53633	55000	53900	80	16400	500	42660	100	1	16039185	8709	-12.28	5.54	12	0.40	-4421.00	9806.00	66700	20230302	-18.59	40150	20231020	35.24	66700	-18.59	20230302	40150	35.24	20231020	66700	-18.59	20230302	40150	35.24	20231020	0.25	N	039130	500	80 억	1316684	N	N	1	N	N
13	20231129	130501	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54200	-500	5	-0.91	2963160800	54680	99.51	54200	54800	53200	71100	38300	54700	54190.73	8.21	0	11491	55833	55266	54733	54166	53633	55000	53900	80	16400	500	42660	100	1	16039185	8693	-12.26	5.53	12	0.34	-4421.00	9806.00	66700	20230302	-18.74	40150	20231020	34.99	66700	-18.74	20230302	40150	34.99	20231020	66700	-18.74	20230302	40150	34.99	20231020	0.25	N	039130	500	80 억	1316684	N	N	1	N	N
14	20231129	120500	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54600	-100	5	-0.18	2550439000	47100	85.71	54200	54800	53200	71100	38300	54700	54149.18	8.21	0	10212	55833	55266	54733	54166	53633	55000	53900	80	16400	500	42660	100	1	16039185	8757	-12.35	5.57	12	0.29	-4421.00	9806.00	66700	20230302	-18.14	40150	20231020	35.99	66700	-18.14	20230302	40150	35.99	20231020	66700	-18.14	20230302	40150	35.99	20231020	0.25	N	039130	500	80 억	1316684	N	N	1	N	N
15	20231129	110500	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54600	-100	5	-0.18	1834677700	34008	61.89	54200	54600	53200	71100	38300	54700	53947.91	8.21	0	11141	55833	55266	54733	54166	53633	55000	53900	80	16400	500	42660	100	1	16039185	8757	-12.35	5.57	12	0.21	-4421.00	9806.00	66700	20230302	-18.14	40150	20231020	35.99	66700	-18.14	20230302	40150	35.99	20231020	66700	-18.14	20230302	40150	35.99	20231020	0.25	N	039130	500	80 억	1316684	N	N	1	N	N
16	20231129	100458	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54300	-400	5	-0.73	1278844100	23777	43.27	54200	54400	53200	71100	38300	54700	53784.04	8.21	0	11222	55833	55266	54733	54166	53633	55000	53900	80	16400	500	42660	100	1	16039185	8709	-12.28	5.54	12	0.15	-4421.00	9806.00	66700	20230302	-18.59	40150	20231020	35.24	66700	-18.59	20230302	40150	35.24	20231020	66700	-18.59	20230302	40150	35.24	20231020	0.25	N	039130	500	80 억	1316684	N	N	1	N	N
17	20231129	090456	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54100	-600	5	-1.10	94459000	1745	3.18	54200	54400	54000	71100	38300	54700	54123.64	8.21	0	-36	55833	55266	54733	54166	53633	55000	53900	80	16400	500	42660	100	1	16039185	8677	-12.24	5.52	12	0.01	-4421.00	9806.00	66700	20230302	-18.89	40150	20231020	34.74	66700	-18.89	20230302	40150	34.74	20231020	66700	-18.89	20230302	40150	34.74	20231020	0.25	N	039130	500	80 억	1316684	N	N	1	N	N
18	20231128	160458	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54700	400	2	0.74	2994982600	54845	82.88	55000	55300	54200	70500	38100	54300	54608.04	8.13	0	13997	56166	55232	54366	53432	52566	54800	53000	80	16200	500	42350	100	1	16039185	8773	-12.37	5.58	12	0.34	-4421.00	9806.00	66700	20230302	-17.99	40150	20231020	36.24	66700	-17.99	20230302	40150	36.24	20231020	66700	-17.99	20230302	40150	36.24	20231020	0.26	N	039130	500	80 억	1304521	N	N	1	N	N
19	20231128	150428	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54500	200	2	0.37	2742718300	50229	75.91	55000	55300	54200	70500	38100	54300	54604.28	8.13	0	12937	56166	55232	54366	53432	52566	54800	53000	80	16200	500	42350	100	1	16039185	8741	-12.33	5.56	12	0.31	-4421.00	9806.00	66700	20230302	-18.29	40150	20231020	35.74	66700	-18.29	20230302	40150	35.74	20231020	66700	-18.29	20230302	40150	35.74	20231020	0.26	N	039130	500	80 억	1304521	N	N	94	N	N
20	20231128	140457	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54300	0	3	0.00	2234781400	40886	61.79	55000	55300	54200	70500	38100	54300	54658.84	8.13	0	9337	56166	55232	54366	53432	52566	54800	53000	80	16200	500	42350	100	1	16039185	8709	-12.28	5.54	12	0.25	-4421.00	9806.00	66700	20230302	-18.59	40150	20231020	35.24	66700	-18.59	20230302	40150	35.24	20231020	66700	-18.59	20230302	40150	35.24	20231020	0.26	N	039130	500	80 억	1304521	N	N	94	N	N
21	20231128	130455	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54700	400	2	0.74	1815823600	33185	50.15	55000	55300	54200	70500	38100	54300	54718.20	8.13	0	7770	56166	55232	54366	53432	52566	54800	53000	80	16200	500	42350	100	1	16039185	8773	-12.37	5.58	12	0.21	-4421.00	9806.00	66700	20230302	-17.99	40150	20231020	36.24	66700	-17.99	20230302	40150	36.24	20231020	66700	-17.99	20230302	40150	36.24	20231020	0.26	N	039130	500	80 억	1304521	N	N	94	N	N
22	20231128	120455	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54700	400	2	0.74	1636398300	29903	45.19	55000	55300	54200	70500	38100	54300	54723.55	8.13	0	6790	56166	55232	54366	53432	52566	54800	53000	80	16200	500	42350	100	1	16039185	8773	-12.37	5.58	12	0.19	-4421.00	9806.00	66700	20230302	-17.99	40150	20231020	36.24	66700	-17.99	20230302	40150	36.24	20231020	66700	-17.99	20230302	40150	36.24	20231020	0.26	N	039130	500	80 억	1304521	N	N	94	N	N
23	20231128	110456	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54700	400	2	0.74	1264973200	23113	34.93	55000	55300	54200	70500	38100	54300	54729.94	8.13	0	7371	56166	55232	54366	53432	52566	54800	53000	80	16200	500	42350	100	1	16039185	8773	-12.37	5.58	12	0.14	-4421.00	9806.00	66700	20230302	-17.99	40150	20231020	36.24	66700	-17.99	20230302	40150	36.24	20231020	66700	-17.99	20230302	40150	36.24	20231020	0.26	N	039130	500	80 억	1304521	N	N	94	N	N
24	20231128	100456	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54600	300	2	0.55	744891400	13616	20.58	55000	55300	54200	70500	38100	54300	54707.07	8.13	0	3313	56166	55232	54366	53432	52566	54800	53000	80	16200	500	42350	100	1	16039185	8757	-12.35	5.57	12	0.08	-4421.00	9806.00	66700	20230302	-18.14	40150	20231020	35.99	66700	-18.14	20230302	40150	35.99	20231020	66700	-18.14	20230302	40150	35.99	20231020	0.26	N	039130	500	80 억	1304521	N	N	94	N	N
25	20231128	090454	57	100.00	KOSPI200	서비스업	N	N	N	N	N	55100	800	2	1.47	217227500	3943	5.96	55000	55300	54600	70500	38100	54300	55091.94	8.13	0	230	56166	55232	54366	53432	52566	54800	53000	80	16200	500	42350	100	1	16039185	8838	-12.46	5.62	12	0.02	-4421.00	9806.00	66700	20230302	-17.39	40150	20231020	37.24	66700	-17.39	20230302	40150	37.24	20231020	66700	-17.39	20230302	40150	37.24	20231020	0.26	N	039130	500	80 억	1304521	N	N	94	N	N
26	20231127	160456	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54300	-700	5	-1.27	3568584800	65807	76.39	55000	55300	53500	71500	38500	55000	54228.00	8.07	1411	13678	56200	55600	54800	54200	53400	55200	53800	80	16500	500	42900	100	1	16039185	8709	-12.28	5.54	12	0.41	-4421.00	9806.00	66700	20230302	-18.59	40150	20231020	35.24	66700	-18.59	20230302	40150	35.24	20231020	66700	-18.59	20230302	40150	35.24	20231020	0.24	N	039130	500	80 억	1294009	N	N	94	N	N
27	20231127	150454	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54200	-800	5	-1.45	3375064700	62241	72.25	55000	55300	53500	71500	38500	55000	54225.75	8.07	1411	12498	56200	55600	54800	54200	53400	55200	53800	80	16500	500	42900	100	1	16039185	8693	-12.26	5.53	12	0.39	-4421.00	9806.00	66700	20230302	-18.74	40150	20231020	34.99	66700	-18.74	20230302	40150	34.99	20231020	66700	-18.74	20230302	40150	34.99	20231020	0.24	N	039130	500	80 억	1294009	N	N	51	N	N
28	20231127	140458	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54100	-900	5	-1.64	3023038500	55721	64.68	55000	55300	53500	71500	38500	55000	54253.13	8.07	1411	9878	56200	55600	54800	54200	53400	55200	53800	80	16500	500	42900	100	1	16039185	8677	-12.24	5.52	12	0.35	-4421.00	9806.00	66700	20230302	-18.89	40150	20231020	34.74	66700	-18.89	20230302	40150	34.74	20231020	66700	-18.89	20230302	40150	34.74	20231020	0.24	N	039130	500	80 억	1294009	N	N	51	N	N
29	20231127	130456	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53900	-1100	5	-2.00	2800580700	51598	59.90	55000	55300	53500	71500	38500	55000	54276.92	8.07	1411	8900	56200	55600	54800	54200	53400	55200	53800	80	16500	500	42900	100	1	16039185	8645	-12.19	5.50	12	0.32	-4421.00	9806.00	66700	20230302	-19.19	40150	20231020	34.25	66700	-19.19	20230302	40150	34.25	20231020	66700	-19.19	20230302	40150	34.25	20231020	0.24	N	039130	500	80 억	1294009	N	N	51	N	N
30	20231127	120456	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54400	-600	5	-1.09	2507082200	46182	53.61	55000	55300	53500	71500	38500	55000	54287.00	8.07	1411	8668	56200	55600	54800	54200	53400	55200	53800	80	16500	500	42900	100	1	16039185	8725	-12.30	5.55	12	0.29	-4421.00	9806.00	66700	20230302	-18.44	40150	20231020	35.49	66700	-18.44	20230302	40150	35.49	20231020	66700	-18.44	20230302	40150	35.49	20231020	0.24	N	039130	500	80 억	1294009	N	N	51	N	N
31	20231127	110450	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53700	-1300	5	-2.36	1705867800	31370	36.42	55000	55300	53600	71500	38500	55000	54378.95	8.07	1411	3047	56200	55600	54800	54200	53400	55200	53800	80	16500	500	42900	100	1	16039185	8613	-12.15	5.48	12	0.20	-4421.00	9806.00	66700	20230302	-19.49	40150	20231020	33.75	66700	-19.49	20230302	40150	33.75	20231020	66700	-19.49	20230302	40150	33.75	20231020	0.24	N	039130	500	80 억	1294009	N	N	51	N	N
32	20231127	100449	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54700	-300	5	-0.55	860727500	15824	18.37	55000	55300	54000	71500	38500	55000	54393.80	8.07	1411	3050	56200	55600	54800	54200	53400	55200	53800	80	16500	500	42900	100	1	16039185	8773	-12.37	5.58	12	0.10	-4421.00	9806.00	66700	20230302	-17.99	40150	20231020	36.24	66700	-17.99	20230302	40150	36.24	20231020	66700	-17.99	20230302	40150	36.24	20231020	0.24	N	039130	500	80 억	1294009	N	N	51	N	N
33	20231127	090451	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54900	-100	5	-0.18	45902600	835	0.97	55000	55300	54700	71500	38500	55000	54973.17	8.07	1411	-221	56200	55600	54800	54200	53400	55200	53800	80	16500	500	42900	100	1	16039185	8806	-12.42	5.60	12	0.01	-4421.00	9806.00	66700	20230302	-17.69	40150	20231020	36.74	66700	-17.69	20230302	40150	36.74	20231020	66700	-17.69	20230302	40150	36.74	20231020	0.24	N	039130	500	80 억	1294009	N	N	51	N	N
34	20231124	160446	57	100.00	KOSPI200	서비스업	N	N	N	N	N	55000	100	2	0.18	4737897800	86109	105.82	55200	55400	54000	71300	38500	54900	55022.11	8.06	-34	8140	55900	55400	54800	54300	53700	55100	54000	80	16400	500	42820	100	1	16039185	8822	-12.44	5.61	12	0.54	-4421.00	9806.00	66700	20230302	-17.54	40150	20231020	36.99	66700	-17.54	20230302	40150	36.99	20231020	66700	-17.54	20230302	40150	36.99	20231020	0.22	N	039130	500	80 억	1293285	N	N	51	N	N
35	20231124	150452	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54800	-100	5	-0.18	4467022800	81184	99.77	55200	55400	54000	71300	38500	54900	55023.44	8.06	-34	8758	55900	55400	54800	54300	53700	55100	54000	80	16400	500	42820	100	1	16039185	8789	-12.40	5.59	12	0.51	-4421.00	9806.00	66700	20230302	-17.84	40150	20231020	36.49	66700	-17.84	20230302	40150	36.49	20231020	66700	-17.84	20230302	40150	36.49	20231020	0.22	N	039130	500	80 억	1293285	N	N	45	N	N
36	20231124	140453	57	100.00	KOSPI200	서비스업	N	N	N	N	N	55000	100	2	0.18	3332881900	60414	74.24	55200	55400	54200	71300	38500	54900	55167.38	8.06	-34	7942	55900	55400	54800	54300	53700	55100	54000	80	16400	500	42820	100	1	16039185	8822	-12.44	5.61	12	0.38	-4421.00	9806.00	66700	20230302	-17.54	40150	20231020	36.99	66700	-17.54	20230302	40150	36.99	20231020	66700	-17.54	20230302	40150	36.99	20231020	0.22	N	039130	500	80 억	1293285	N	N	45	N	N
37	20231124	130450	57	100.00	KOSPI200	서비스업	N	N	N	N	N	55200	300	2	0.55	3000456600	54376	66.82	55200	55400	54200	71300	38500	54900	55179.80	8.06	-34	9335	55900	55400	54800	54300	53700	55100	54000	80	16400	500	42820	100	1	16039185	8854	-12.49	5.63	12	0.34	-4421.00	9806.00	66700	20230302	-17.24	40150	20231020	37.48	66700	-17.24	20230302	40150	37.48	20231020	66700	-17.24	20230302	40150	37.48	20231020	0.22	N	039130	500	80 억	1293285	N	N	45	N	N
38	20231124	120453	57	100.00	KOSPI200	서비스업	N	N	N	N	N	55300	400	2	0.73	2364859800	42851	52.66	55200	55400	54300	71300	38500	54900	55187.97	8.06	-34	10744	55900	55400	54800	54300	53700	55100	54000	80	16400	500	42820	100	1	16039185	8870	-12.51	5.64	12	0.27	-4421.00	9806.00	66700	20230302	-17.09	40150	20231020	37.73	66700	-17.09	20230302	40150	37.73	20231020	66700	-17.09	20230302	40150	37.73	20231020	0.22	N	039130	500	80 억	1293285	N	N	45	N	N
39	20231124	110452	57	100.00	KOSPI200	서비스업	N	N	N	N	N	55400	500	2	0.91	1674370700	30340	37.29	55200	55400	54900	71300	38500	54900	55186.91	8.06	-34	9445	55900	55400	54800	54300	53700	55100	54000	80	16400	500	42820	100	1	16039185	8886	-12.53	5.65	12	0.19	-4421.00	9806.00	66700	20230302	-16.94	40150	20231020	37.98	66700	-16.94	20230302	40150	37.98	20231020	66700	-16.94	20230302	40150	37.98	20231020	0.22	N	039130	500	80 억	1293285	N	N	45	N	N
40	20231124	100449	57	100.00	KOSPI200	서비스업	N	N	N	N	N	55100	200	2	0.36	928901200	16836	20.69	55200	55400	54900	71300	38500	54900	55173.51	8.06	-34	5456	55900	55400	54800	54300	53700	55100	54000	80	16400	500	42820	100	1	16039185	8838	-12.46	5.62	12	0.10	-4421.00	9806.00	66700	20230302	-17.39	40150	20231020	37.24	66700	-17.39	20230302	40150	37.24	20231020	66700	-17.39	20230302	40150	37.24	20231020	0.22	N	039130	500	80 억	1293285	N	N	45	N	N
41	20231124	090450	57	100.00	KOSPI200	서비스업	N	N	N	N	N	55200	300	2	0.55	134599500	2446	3.01	55200	55200	54900	71300	38500	54900	55028.41	8.06	-34	986	55900	55400	54800	54300	53700	55100	54000	80	16400	500	42820	100	1	16039185	8854	-12.49	5.63	12	0.02	-4421.00	9806.00	66700	20230302	-17.24	40150	20231020	37.48	66700	-17.24	20230302	40150	37.48	20231020	66700	-17.24	20230302	40150	37.48	20231020	0.22	N	039130	500	80 억	1293285	N	N	45	N	N
42	20231123	160444	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54900	0	3	0.00	4453554500	81169	54.66	55000	55300	54200	71300	38500	54900	54867.46	8.14	0	-12279	56566	55732	54366	53532	52166	56150	53950	80	16400	500	42820	100	1	16039185	8806	-12.42	5.60	12	0.51	-4421.00	9806.00	66700	20230302	-17.69	40150	20231020	36.74	66700	-17.69	20230302	40150	36.74	20231020	66700	-17.69	20230302	40150	36.74	20231020	0.24	N	039130	500	80 억	1305315	N	N	45	N	N
43	20231123	150501	57	100.00	KOSPI200	서비스업	N	N	N	N	N	55000	100	2	0.18	4096658100	74673	50.29	55000	55300	54200	71300	38500	54900	54861.20	8.14	0	-11730	56566	55732	54366	53532	52166	56150	53950	80	16400	500	42820	100	1	16039185	8822	-12.44	5.61	12	0.47	-4421.00	9806.00	66700	20230302	-17.54	40150	20231020	36.99	66700	-17.54	20230302	40150	36.99	20231020	66700	-17.54	20230302	40150	36.99	20231020	0.24	N	039130	500	80 억	1305315	N	N	62	N	N
44	20231123	140454	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54900	0	3	0.00	3332180700	60760	40.92	55000	55300	54200	71300	38500	54900	54841.49	8.14	0	-8365	56566	55732	54366	53532	52166	56150	53950	80	16400	500	42820	100	1	16039185	8806	-12.42	5.60	12	0.38	-4421.00	9806.00	66700	20230302	-17.69	40150	20231020	36.74	66700	-17.69	20230302	40150	36.74	20231020	66700	-17.69	20230302	40150	36.74	20231020	0.24	N	039130	500	80 억	1305315	N	N	62	N	N
45	20231123	130456	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54800	-100	5	-0.18	2753219100	50207	33.81	55000	55300	54200	71300	38500	54900	54837.11	8.14	0	-4022	56566	55732	54366	53532	52166	56150	53950	80	16400	500	42820	100	1	16039185	8789	-12.40	5.59	12	0.31	-4421.00	9806.00	66700	20230302	-17.84	40150	20231020	36.49	66700	-17.84	20230302	40150	36.49	20231020	66700	-17.84	20230302	40150	36.49	20231020	0.24	N	039130	500	80 억	1305315	N	N	62	N	N
46	20231123	120450	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54800	-100	5	-0.18	2267966000	41346	27.85	55000	55300	54200	71300	38500	54900	54853.11	8.14	0	-4546	56566	55732	54366	53532	52166	56150	53950	80	16400	500	42820	100	1	16039185	8789	-12.40	5.59	12	0.26	-4421.00	9806.00	66700	20230302	-17.84	40150	20231020	36.49	66700	-17.84	20230302	40150	36.49	20231020	66700	-17.84	20230302	40150	36.49	20231020	0.24	N	039130	500	80 억	1305315	N	N	62	N	N
47	20231123	110500	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54900	0	3	0.00	1829598000	33360	22.47	55000	55300	54200	71300	38500	54900	54843.73	8.14	0	-3319	56566	55732	54366	53532	52166	56150	53950	80	16400	500	42820	100	1	16039185	8806	-12.42	5.60	12	0.21	-4421.00	9806.00	66700	20230302	-17.69	40150	20231020	36.74	66700	-17.69	20230302	40150	36.74	20231020	66700	-17.69	20230302	40150	36.74	20231020	0.24	N	039130	500	80 억	1305315	N	N	62	N	N
48	20231123	100451	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54500	-400	5	-0.73	1066376100	19463	13.11	55000	55300	54200	71300	38500	54900	54788.78	8.14	0	-1640	56566	55732	54366	53532	52166	56150	53950	80	16400	500	42820	100	1	16039185	8741	-12.33	5.56	12	0.12	-4421.00	9806.00	66700	20230302	-18.29	40150	20231020	35.74	66700	-18.29	20230302	40150	35.74	20231020	66700	-18.29	20230302	40150	35.74	20231020	0.24	N	039130	500	80 억	1305315	N	N	62	N	N
49	20231123	090448	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54400	-500	5	-0.91	177214300	3238	2.18	55000	55000	54300	71300	38500	54900	54718.39	8.14	0	-726	56566	55732	54366	53532	52166	56150	53950	80	16400	500	42820	100	1	16039185	8725	-12.30	5.55	12	0.02	-4421.00	9806.00	66700	20230302	-18.44	40150	20231020	35.49	66700	-18.44	20230302	40150	35.49	20231020	66700	-18.44	20230302	40150	35.49	20231020	0.24	N	039130	500	80 억	1305315	N	N	62	N	N
50	20231122	160435	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54900	1500	2	2.81	8060895900	148232	119.17	53100	55200	53000	69400	37400	53400	54380.05	7.98	0	27450	54933	54166	53133	52366	51333	54550	52750	80	16000	500	41650	100	1	16039185	8806	-12.42	5.60	12	0.92	-4421.00	9806.00	66700	20230302	-17.69	40150	20231020	36.74	66700	-17.69	20230302	40150	36.74	20231020	66700	-17.69	20230302	40150	36.74	20231020	0.21	N	039130	500	80 억	1279514	N	N	62	N	N
51	20231122	150444	57	100.00	KOSPI200	서비스업	N	N	N	N	N	55000	1600	2	3.00	7725472100	142122	114.26	53100	55200	53000	69400	37400	53400	54358.04	7.98	0	27186	54933	54166	53133	52366	51333	54550	52750	80	16000	500	41650	100	1	16039185	8822	-12.44	5.61	12	0.89	-4421.00	9806.00	66700	20230302	-17.54	40150	20231020	36.99	66700	-17.54	20230302	40150	36.99	20231020	66700	-17.54	20230302	40150	36.99	20231020	0.21	N	039130	500	80 억	1279514	N	N	328	N	N
52	20231122	140437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	55000	1600	2	3.00	5800384800	107110	86.11	53100	55000	53000	69400	37400	53400	54153.54	7.98	0	25162	54933	54166	53133	52366	51333	54550	52750	80	16000	500	41650	100	1	16039185	8822	-12.44	5.61	12	0.67	-4421.00	9806.00	66700	20230302	-17.54	40150	20231020	36.99	66700	-17.54	20230302	40150	36.99	20231020	66700	-17.54	20230302	40150	36.99	20231020	0.21	N	039130	500	80 억	1279514	N	N	328	N	N
53	20231122	130453	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54200	800	2	1.50	3660102000	67891	54.58	53100	54200	53000	69400	37400	53400	53911.45	7.98	0	5276	54933	54166	53133	52366	51333	54550	52750	80	16000	500	41650	100	1	16039185	8693	-12.26	5.53	12	0.42	-4421.00	9806.00	66700	20230302	-18.74	40150	20231020	34.99	66700	-18.74	20230302	40150	34.99	20231020	66700	-18.74	20230302	40150	34.99	20231020	0.21	N	039130	500	80 억	1279514	N	N	328	N	N
54	20231122	120455	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54100	700	2	1.31	2891144800	53670	43.15	53100	54100	53000	69400	37400	53400	53868.93	7.98	0	1674	54933	54166	53133	52366	51333	54550	52750	80	16000	500	41650	100	1	16039185	8677	-12.24	5.52	12	0.33	-4421.00	9806.00	66700	20230302	-18.89	40150	20231020	34.74	66700	-18.89	20230302	40150	34.74	20231020	66700	-18.89	20230302	40150	34.74	20231020	0.21	N	039130	500	80 억	1279514	N	N	328	N	N
55	20231122	110513	57	100.00	KOSPI200	서비스업	N	N	N	N	N	54000	600	2	1.12	2361425700	43868	35.27	53100	54100	53000	69400	37400	53400	53830.27	7.98	0	2330	54933	54166	53133	52366	51333	54550	52750	80	16000	500	41650	100	1	16039185	8661	-12.21	5.51	12	0.27	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	66700	-19.04	20230302	40150	34.50	20231020	66700	-19.04	20230302	40150	34.50	20231020	0.21	N	039130	500	80 억	1279514	N	N	328	N	N
56	20231122	100501	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53900	500	2	0.94	1691498400	31432	25.27	53100	54100	53000	69400	37400	53400	53814.55	7.98	0	2139	54933	54166	53133	52366	51333	54550	52750	80	16000	500	41650	100	1	16039185	8645	-12.19	5.50	12	0.20	-4421.00	9806.00	66700	20230302	-19.19	40150	20231020	34.25	66700	-19.19	20230302	40150	34.25	20231020	66700	-19.19	20230302	40150	34.25	20231020	0.21	N	039130	500	80 억	1279514	N	N	328	N	N
57	20231122	090437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53500	100	2	0.19	112233700	2112	1.70	53100	53500	53000	69400	37400	53400	53140.83	7.98	0	848	54933	54166	53133	52366	51333	54550	52750	80	16000	500	41650	100	1	16039185	8581	-12.10	5.46	12	0.01	-4421.00	9806.00	66700	20230302	-19.79	40150	20231020	33.25	66700	-19.79	20230302	40150	33.25	20231020	66700	-19.79	20230302	40150	33.25	20231020	0.21	N	039130	500	80 억	1279514	N	N	328	N	N
58	20231121	160440	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53400	1100	2	2.10	6625927200	124232	159.81	52700	53900	52100	67900	36700	52300	53335.09	7.88	0	18430	53633	52966	52033	51366	50433	53300	51700	80	15600	500	40790	100	1	16039185	8565	-12.08	5.45	12	0.77	-4421.00	9806.00	66700	20230302	-19.94	40150	20231020	33.00	66700	-19.94	20230302	40150	33.00	20231020	66700	-19.94	20230302	40150	33.00	20231020	0.21	N	039130	500	80 억	1263349	N	N	328	N	N
59	20231121	150441	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53400	1100	2	2.10	6294778400	118044	151.85	52700	53900	52100	67900	36700	52300	53325.70	7.88	0	17809	53633	52966	52033	51366	50433	53300	51700	80	15600	500	40790	100	1	16039185	8565	-12.08	5.45	12	0.74	-4421.00	9806.00	66700	20230302	-19.94	40150	20231020	33.00	66700	-19.94	20230302	40150	33.00	20231020	66700	-19.94	20230302	40150	33.00	20231020	0.21	N	039130	500	80 억	1263349	N	N	109	N	N
60	20231121	140435	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53800	1500	2	2.87	5777301000	108405	139.45	52700	53900	52100	67900	36700	52300	53293.68	7.88	0	18442	53633	52966	52033	51366	50433	53300	51700	80	15600	500	40790	100	1	16039185	8629	-12.17	5.49	12	0.68	-4421.00	9806.00	66700	20230302	-19.34	40150	20231020	34.00	66700	-19.34	20230302	40150	34.00	20231020	66700	-19.34	20230302	40150	34.00	20231020	0.21	N	039130	500	80 억	1263349	N	N	109	N	N
61	20231121	130434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53500	1200	2	2.29	4430279700	83330	107.19	52700	53700	52100	67900	36700	52300	53165.48	7.88	0	16410	53633	52966	52033	51366	50433	53300	51700	80	15600	500	40790	100	1	16039185	8581	-12.10	5.46	12	0.52	-4421.00	9806.00	66700	20230302	-19.79	40150	20231020	33.25	66700	-19.79	20230302	40150	33.25	20231020	66700	-19.79	20230302	40150	33.25	20231020	0.21	N	039130	500	80 억	1263349	N	N	109	N	N
62	20231121	120433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53600	1300	2	2.49	3924193500	73887	95.04	52700	53600	52100	67900	36700	52300	53110.74	7.88	0	14898	53633	52966	52033	51366	50433	53300	51700	80	15600	500	40790	100	1	16039185	8597	-12.12	5.47	12	0.46	-4421.00	9806.00	66700	20230302	-19.64	40150	20231020	33.50	66700	-19.64	20230302	40150	33.50	20231020	66700	-19.64	20230302	40150	33.50	20231020	0.21	N	039130	500	80 억	1263349	N	N	109	N	N
63	20231121	110433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53400	1100	2	2.10	2887566000	54512	70.12	52700	53500	52100	67900	36700	52300	52971.20	7.88	0	9642	53633	52966	52033	51366	50433	53300	51700	80	15600	500	40790	100	1	16039185	8565	-12.08	5.45	12	0.34	-4421.00	9806.00	66700	20230302	-19.94	40150	20231020	33.00	66700	-19.94	20230302	40150	33.00	20231020	66700	-19.94	20230302	40150	33.00	20231020	0.21	N	039130	500	80 억	1263349	N	N	109	N	N
64	20231121	100424	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	500	2	0.96	1235915400	23453	30.17	52700	53000	52100	67900	36700	52300	52697.54	7.88	0	3688	53633	52966	52033	51366	50433	53300	51700	80	15600	500	40790	100	1	16039185	8469	-11.94	5.38	12	0.15	-4421.00	9806.00	66700	20230302	-20.84	40150	20231020	31.51	66700	-20.84	20230302	40150	31.51	20231020	66700	-20.84	20230302	40150	31.51	20231020	0.21	N	039130	500	80 억	1263349	N	N	109	N	N
65	20231121	090428	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52700	400	2	0.76	62722300	1192	1.53	52700	52700	52400	67900	36700	52300	52619.38	7.88	0	-756	53633	52966	52033	51366	50433	53300	51700	80	15600	500	40790	100	1	16039185	8453	-11.92	5.37	12	0.01	-4421.00	9806.00	66700	20230302	-20.99	40150	20231020	31.26	66700	-20.99	20230302	40150	31.26	20231020	66700	-20.99	20230302	40150	31.26	20231020	0.21	N	039130	500	80 억	1263349	N	N	109	N	N
66	20231120	160431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	600	2	1.16	4059085100	77686	133.33	51600	52700	51100	67200	36200	51700	52249.88	7.88	0	7218	53033	52366	51733	51066	50433	52050	50750	80	15500	500	40320	100	1	16039185	8388	-11.83	5.33	12	0.48	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.21	N	039130	500	80 억	1263605	N	N	109	N	N
67	20231120	150434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	900	2	1.74	3780271000	72370	124.20	51600	52700	51100	67200	36200	51700	52235.33	7.88	0	6913	53033	52366	51733	51066	50433	52050	50750	80	15500	500	40320	100	1	16039185	8437	-11.90	5.36	12	0.45	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	66700	-21.14	20230302	40150	31.01	20231020	66700	-21.14	20230302	40150	31.01	20231020	0.21	N	039130	500	80 억	1263605	N	N	170	N	N
68	20231120	140434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	800	2	1.55	3224808300	61792	106.05	51600	52700	51100	67200	36200	51700	52188.12	7.88	0	7529	53033	52366	51733	51066	50433	52050	50750	80	15500	500	40320	100	1	16039185	8421	-11.88	5.35	12	0.39	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.21	N	039130	500	80 억	1263605	N	N	170	N	N
69	20231120	130431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	800	2	1.55	2738618700	52527	90.15	51600	52700	51100	67200	36200	51700	52137.35	7.88	0	5943	53033	52366	51733	51066	50433	52050	50750	80	15500	500	40320	100	1	16039185	8421	-11.88	5.35	12	0.33	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	66700	-21.29	20230302	40150	30.76	20231020	66700	-21.29	20230302	40150	30.76	20231020	0.21	N	039130	500	80 억	1263605	N	N	170	N	N
70	20231120	120431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	900	2	1.74	2305973600	44278	75.99	51600	52700	51100	67200	36200	51700	52079.44	7.88	0	5177	53033	52366	51733	51066	50433	52050	50750	80	15500	500	40320	100	1	16039185	8437	-11.90	5.36	12	0.28	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	66700	-21.14	20230302	40150	31.01	20231020	66700	-21.14	20230302	40150	31.01	20231020	0.21	N	039130	500	80 억	1263605	N	N	170	N	N
71	20231120	110430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	600	2	1.16	1328275800	25624	43.98	51600	52300	51100	67200	36200	51700	51837.18	7.88	0	4004	53033	52366	51733	51066	50433	52050	50750	80	15500	500	40320	100	1	16039185	8388	-11.83	5.33	12	0.16	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	66700	-21.59	20230302	40150	30.26	20231020	66700	-21.59	20230302	40150	30.26	20231020	0.21	N	039130	500	80 억	1263605	N	N	170	N	N
72	20231120	100429	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51900	200	2	0.39	591114100	11412	19.59	51600	52200	51100	67200	36200	51700	51797.59	7.88	0	600	53033	52366	51733	51066	50433	52050	50750	80	15500	500	40320	100	1	16039185	8324	-11.74	5.29	12	0.07	-4421.00	9806.00	66700	20230302	-22.19	40150	20231020	29.27	66700	-22.19	20230302	40150	29.27	20231020	66700	-22.19	20230302	40150	29.27	20231020	0.21	N	039130	500	80 억	1263605	N	N	170	N	N
73	20231120	090433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51700	0	3	0.00	18618000	361	0.62	51600	51700	51400	67200	36200	51700	51573.41	7.88	0	-151	53033	52366	51733	51066	50433	52050	50750	80	15500	500	40320	100	1	16039185	8292	-11.69	5.27	12	0.00	-4421.00	9806.00	66700	20230302	-22.49	40150	20231020	28.77	66700	-22.49	20230302	40150	28.77	20231020	66700	-22.49	20230302	40150	28.77	20231020	0.21	N	039130	500	80 억	1263605	N	N	170	N	N
74	20231117	160441	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51700	-100	5	-0.19	3003892700	58200	47.05	52000	52400	51100	67300	36300	51800	51613.09	7.87	612	841	52933	52366	51333	50766	49733	52650	51050	80	15500	500	40400	100	1	16039185	8292	-11.69	5.27	12	0.36	-4421.00	9806.00	66700	20230302	-22.49	40150	20231020	28.77	66700	-22.49	20230302	40150	28.77	20231020	66700	-22.49	20230302	40150	28.77	20231020	0.22	N	039130	500	80 억	1262428	N	N	170	N	N
75	20231117	150443	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51500	-300	5	-0.58	2717775300	52655	42.57	52000	52400	51100	67300	36300	51800	51614.76	7.87	612	2308	52933	52366	51333	50766	49733	52650	51050	80	15500	500	40400	100	1	16039185	8260	-11.65	5.25	12	0.33	-4421.00	9806.00	66700	20230302	-22.79	40150	20231020	28.27	66700	-22.79	20230302	40150	28.27	20231020	66700	-22.79	20230302	40150	28.27	20231020	0.22	N	039130	500	80 억	1262428	N	N	99	N	N
76	20231117	140443	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51500	-300	5	-0.58	2386609500	46207	37.36	52000	52400	51200	67300	36300	51800	51650.39	7.87	612	1918	52933	52366	51333	50766	49733	52650	51050	80	15500	500	40400	100	1	16039185	8260	-11.65	5.25	12	0.29	-4421.00	9806.00	66700	20230302	-22.79	40150	20231020	28.27	66700	-22.79	20230302	40150	28.27	20231020	66700	-22.79	20230302	40150	28.27	20231020	0.22	N	039130	500	80 억	1262428	N	N	99	N	N
77	20231117	130440	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51300	-500	5	-0.97	2128305200	41173	33.29	52000	52400	51200	67300	36300	51800	51691.77	7.87	612	801	52933	52366	51333	50766	49733	52650	51050	80	15500	500	40400	100	1	16039185	8228	-11.60	5.23	12	0.26	-4421.00	9806.00	66700	20230302	-23.09	40150	20231020	27.77	66700	-23.09	20230302	40150	27.77	20231020	66700	-23.09	20230302	40150	27.77	20231020	0.22	N	039130	500	80 억	1262428	N	N	99	N	N
78	20231117	120441	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51300	-500	5	-0.97	1815939000	35085	28.37	52000	52400	51200	67300	36300	51800	51758.27	7.87	612	-910	52933	52366	51333	50766	49733	52650	51050	80	15500	500	40400	100	1	16039185	8228	-11.60	5.23	12	0.22	-4421.00	9806.00	66700	20230302	-23.09	40150	20231020	27.77	66700	-23.09	20230302	40150	27.77	20231020	66700	-23.09	20230302	40150	27.77	20231020	0.22	N	039130	500	80 억	1262428	N	N	99	N	N
79	20231117	110443	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51500	-300	5	-0.58	1437670900	27732	22.42	52000	52400	51200	67300	36300	51800	51841.59	7.87	612	-87	52933	52366	51333	50766	49733	52650	51050	80	15500	500	40400	100	1	16039185	8260	-11.65	5.25	12	0.17	-4421.00	9806.00	66700	20230302	-22.79	40150	20231020	28.27	66700	-22.79	20230302	40150	28.27	20231020	66700	-22.79	20230302	40150	28.27	20231020	0.22	N	039130	500	80 억	1262428	N	N	99	N	N
80	20231117	100442	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51700	-100	5	-0.19	1012773500	19511	15.77	52000	52400	51200	67300	36300	51800	51907.82	7.87	612	213	52933	52366	51333	50766	49733	52650	51050	80	15500	500	40400	100	1	16039185	8292	-11.69	5.27	12	0.12	-4421.00	9806.00	66700	20230302	-22.49	40150	20231020	28.77	66700	-22.49	20230302	40150	28.77	20231020	66700	-22.49	20230302	40150	28.77	20231020	0.22	N	039130	500	80 억	1262428	N	N	99	N	N
81	20231117	090442	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51600	-200	5	-0.39	76383600	1474	1.19	52000	52000	51400	67300	36300	51800	51820.62	7.87	612	-455	52933	52366	51333	50766	49733	52650	51050	80	15500	500	40400	100	1	16039185	8276	-11.67	5.26	12	0.01	-4421.00	9806.00	66700	20230302	-22.64	40150	20231020	28.52	66700	-22.64	20230302	40150	28.52	20231020	66700	-22.64	20230302	40150	28.52	20231020	0.22	N	039130	500	80 억	1262428	N	N	99	N	N
82	20231116	160441	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51600	1500	2	2.99	5764317100	112122	73.94	50800	51900	50300	65100	35100	50100	51411.12	7.80	0	9822	52233	51166	49833	48766	47433	51700	49300	80	15000	500	39070	100	1	16039185	8276	-11.67	5.26	12	0.70	-4421.00	9806.00	66700	20230302	-22.64	40150	20231020	28.52	66700	-22.64	20230302	40150	28.52	20231020	66700	-22.64	20230302	40150	28.52	20231020	0.22	N	039130	500	80 억	1251328	N	N	1780	N	N
83	20231116	150440	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51700	1600	2	3.19	5162439900	100466	66.25	50800	51900	50300	65100	35100	50100	51384.95	7.80	0	9139	52233	51166	49833	48766	47433	51700	49300	80	15000	500	39070	100	1	16039185	8292	-11.69	5.27	12	0.63	-4421.00	9806.00	66700	20230302	-22.49	40150	20231020	28.77	66700	-22.49	20230302	40150	28.77	20231020	66700	-22.49	20230302	40150	28.77	20231020	0.22	N	039130	500	80 억	1251328	N	N	1780	N	N
84	20231116	140429	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51600	1500	2	2.99	4658265300	90682	59.80	50800	51900	50300	65100	35100	50100	51369.24	7.80	0	10372	52233	51166	49833	48766	47433	51700	49300	80	15000	500	39070	100	1	16039185	8276	-11.67	5.26	12	0.57	-4421.00	9806.00	66700	20230302	-22.64	40150	20231020	28.52	66700	-22.64	20230302	40150	28.52	20231020	66700	-22.64	20230302	40150	28.52	20231020	0.22	N	039130	500	80 억	1251328	N	N	1780	N	N
85	20231116	130439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51400	1300	2	2.59	3646323800	71072	46.87	50800	51900	50300	65100	35100	50100	51304.65	7.80	0	10242	52233	51166	49833	48766	47433	51700	49300	80	15000	500	39070	100	1	16039185	8244	-11.63	5.24	12	0.44	-4421.00	9806.00	66700	20230302	-22.94	40150	20231020	28.02	66700	-22.94	20230302	40150	28.02	20231020	66700	-22.94	20230302	40150	28.02	20231020	0.22	N	039130	500	80 억	1251328	N	N	1780	N	N
86	20231116	120441	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51400	1300	2	2.59	2860211300	55764	36.77	50800	51900	50300	65100	35100	50100	51291.36	7.80	0	11988	52233	51166	49833	48766	47433	51700	49300	80	15000	500	39070	100	1	16039185	8244	-11.63	5.24	12	0.35	-4421.00	9806.00	66700	20230302	-22.94	40150	20231020	28.02	66700	-22.94	20230302	40150	28.02	20231020	66700	-22.94	20230302	40150	28.02	20231020	0.22	N	039130	500	80 억	1251328	N	N	1780	N	N
87	20231116	110438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51600	1500	2	2.99	2096554400	40968	27.02	50800	51600	50300	65100	35100	50100	51175.41	7.80	0	7804	52233	51166	49833	48766	47433	51700	49300	80	15000	500	39070	100	1	16039185	8276	-11.67	5.26	12	0.26	-4421.00	9806.00	66700	20230302	-22.64	40150	20231020	28.52	66700	-22.64	20230302	40150	28.52	20231020	66700	-22.64	20230302	40150	28.52	20231020	0.22	N	039130	500	80 억	1251328	N	N	1780	N	N
88	20231116	100438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50500	400	2	0.80	217597300	4289	2.83	50800	50900	50300	65100	35100	50100	50733.81	7.80	0	7	52233	51166	49833	48766	47433	51700	49300	80	15000	500	39070	100	1	16039185	8100	-11.42	5.15	12	0.03	-4421.00	9806.00	66700	20230302	-24.29	40150	20231020	25.78	66700	-24.29	20230302	40150	25.78	20231020	66700	-24.29	20230302	40150	25.78	20231020	0.22	N	039130	500	80 억	1251328	N	N	1780	N	N
89	20231116	090437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50100	0	3	0.00	0	0	0.00	0	0	0	65100	35100	50100	0.00	7.80	0	0	52233	51166	49833	48766	47433	51700	49300	80	15000	500	39070	100	1	16039185	8036	-11.33	5.11	12	0.00	-4421.00	9806.00	66700	20230302	-24.89	40150	20231020	24.78	66700	-24.89	20230302	40150	24.78	20231020	66700	-24.89	20230302	40150	24.78	20231020	0.22	N	039130	500	80 억	1251328	N	N	1780	N	N
90	20231115	160412	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50100	1800	2	3.73	7536690750	150701	437.74	49100	50900	48500	62700	33850	48300	50010.88	7.59	0	33105	49700	49000	48500	47800	47300	48750	47550	80	14400	500	37670	100	1	16039185	8036	-11.33	5.11	12	0.94	-4421.00	9806.00	66700	20230302	-24.89	40150	20231020	24.78	66700	-24.89	20230302	40150	24.78	20231020	66700	-24.89	20230302	40150	24.78	20231020	0.25	N	039130	500	80 억	1217486	N	N	1780	N	N
91	20231115	150445	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50000	1700	2	3.52	7340610200	146783	426.36	49100	50900	48500	62700	33850	48300	50009.95	7.59	0	31974	49700	49000	48500	47800	47300	48750	47550	80	14400	500	37670	100	1	16039185	8020	-11.31	5.10	12	0.92	-4421.00	9806.00	66700	20230302	-25.04	40150	20231020	24.53	66700	-25.04	20230302	40150	24.53	20231020	66700	-25.04	20230302	40150	24.53	20231020	0.25	N	039130	500	80 억	1217486	N	N	140	N	N
92	20231115	140447	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50300	2000	2	4.14	6675037650	133510	387.81	49100	50900	48500	62700	33850	48300	49996.54	7.59	0	31680	49700	49000	48500	47800	47300	48750	47550	80	14400	500	37670	100	1	16039185	8068	-11.38	5.13	12	0.83	-4421.00	9806.00	66700	20230302	-24.59	40150	20231020	25.28	66700	-24.59	20230302	40150	25.28	20231020	66700	-24.59	20230302	40150	25.28	20231020	0.25	N	039130	500	80 억	1217486	N	N	140	N	N
93	20231115	130445	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50000	1700	2	3.52	4121524000	82936	240.90	49100	50300	48500	62700	33850	48300	49695.23	7.59	0	10644	49700	49000	48500	47800	47300	48750	47550	80	14400	500	37670	100	1	16039185	8020	-11.31	5.10	12	0.52	-4421.00	9806.00	66700	20230302	-25.04	40150	20231020	24.53	66700	-25.04	20230302	40150	24.53	20231020	66700	-25.04	20230302	40150	24.53	20231020	0.25	N	039130	500	80 억	1217486	N	N	140	N	N
94	20231115	120446	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50000	1700	2	3.52	3678129650	74059	215.12	49100	50300	48500	62700	33850	48300	49664.86	7.59	0	12816	49700	49000	48500	47800	47300	48750	47550	80	14400	500	37670	100	1	16039185	8020	-11.31	5.10	12	0.46	-4421.00	9806.00	66700	20230302	-25.04	40150	20231020	24.53	66700	-25.04	20230302	40150	24.53	20231020	66700	-25.04	20230302	40150	24.53	20231020	0.25	N	039130	500	80 억	1217486	N	N	140	N	N
95	20231115	110450	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50100	1800	2	3.73	3126039850	63009	183.02	49100	50300	48500	62700	33850	48300	49612.59	7.59	0	14584	49700	49000	48500	47800	47300	48750	47550	80	14400	500	37670	100	1	16039185	8036	-11.33	5.11	12	0.39	-4421.00	9806.00	66700	20230302	-24.89	40150	20231020	24.78	66700	-24.89	20230302	40150	24.78	20231020	66700	-24.89	20230302	40150	24.78	20231020	0.25	N	039130	500	80 억	1217486	N	N	140	N	N
96	20231115	100447	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49500	1200	2	2.48	1233623650	25129	72.99	49100	49650	48500	62700	33850	48300	49091.63	7.59	0	3289	49700	49000	48500	47800	47300	48750	47550	80	14400	500	37670	50	1	16039185	7939	-11.20	5.05	12	0.16	-4421.00	9806.00	66700	20230302	-25.79	40150	20231020	23.29	66700	-25.79	20230302	40150	23.29	20231020	66700	-25.79	20230302	40150	23.29	20231020	0.25	N	039130	500	80 억	1217486	N	N	140	N	N
97	20231115	090442	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49000	700	2	1.45	150048800	3062	8.89	49100	49150	48600	62700	33850	48300	49003.53	7.59	0	-644	49700	49000	48500	47800	47300	48750	47550	80	14400	500	37670	50	1	16039185	7859	-11.08	5.00	12	0.02	-4421.00	9806.00	66700	20230302	-26.54	40150	20231020	22.04	66700	-26.54	20230302	40150	22.04	20231020	66700	-26.54	20230302	40150	22.04	20231020	0.25	N	039130	500	80 억	1217486	N	N	140	N	N
98	20231114	160438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48300	50	2	0.10	1665719800	34427	69.89	48700	49200	48000	62700	33800	48250	48384.11	7.61	-17	-1762	50183	49216	48533	47566	46883	48875	47225	80	14450	500	37630	50	1	16039185	7747	-10.93	4.93	12	0.21	-4421.00	9806.00	66700	20230302	-27.59	40150	20231020	20.30	66700	-27.59	20230302	40150	20.30	20231020	66700	-27.59	20230302	40150	20.30	20231020	0.26	N	039130	500	80 억	1219895	N	N	140	N	N
99	20231114	150438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48250	0	3	0.00	1519012500	31389	63.72	48700	49200	48000	62700	33800	48250	48393.15	7.61	-17	-2584	50183	49216	48533	47566	46883	48875	47225	80	14450	500	37630	50	1	16039185	7739	-10.91	4.92	12	0.20	-4421.00	9806.00	66700	20230302	-27.66	40150	20231020	20.17	66700	-27.66	20230302	40150	20.17	20231020	66700	-27.66	20230302	40150	20.17	20231020	0.26	N	039130	500	80 억	1219895	N	N	206	N	N
100	20231114	140438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48450	200	2	0.41	1357695500	28054	56.95	48700	49200	48000	62700	33800	48250	48395.79	7.61	-17	-1804	50183	49216	48533	47566	46883	48875	47225	80	14450	500	37630	50	1	16039185	7771	-10.96	4.94	12	0.17	-4421.00	9806.00	66700	20230302	-27.36	40150	20231020	20.67	66700	-27.36	20230302	40150	20.67	20231020	66700	-27.36	20230302	40150	20.67	20231020	0.26	N	039130	500	80 억	1219895	N	N	206	N	N
101	20231114	130440	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48050	-200	5	-0.41	1087355150	22456	45.59	48700	49200	48000	62700	33800	48250	48421.59	7.61	-17	-2738	50183	49216	48533	47566	46883	48875	47225	80	14450	500	37630	50	1	16039185	7707	-10.87	4.90	12	0.14	-4421.00	9806.00	66700	20230302	-27.96	40150	20231020	19.68	66700	-27.96	20230302	40150	19.68	20231020	66700	-27.96	20230302	40150	19.68	20231020	0.26	N	039130	500	80 억	1219895	N	N	206	N	N
102	20231114	120440	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48150	-100	5	-0.21	928056850	19143	38.86	48700	49200	48000	62700	33800	48250	48480.22	7.61	-17	-3034	50183	49216	48533	47566	46883	48875	47225	80	14450	500	37630	50	1	16039185	7723	-10.89	4.91	12	0.12	-4421.00	9806.00	66700	20230302	-27.81	40150	20231020	19.93	66700	-27.81	20230302	40150	19.93	20231020	66700	-27.81	20230302	40150	19.93	20231020	0.26	N	039130	500	80 억	1219895	N	N	206	N	N
103	20231114	110444	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48450	200	2	0.41	763514050	15731	31.93	48700	49200	48000	62700	33800	48250	48535.63	7.61	-17	-2758	50183	49216	48533	47566	46883	48875	47225	80	14450	500	37630	50	1	16039185	7771	-10.96	4.94	12	0.10	-4421.00	9806.00	66700	20230302	-27.36	40150	20231020	20.67	66700	-27.36	20230302	40150	20.67	20231020	66700	-27.36	20230302	40150	20.67	20231020	0.26	N	039130	500	80 억	1219895	N	N	206	N	N
104	20231114	100440	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48400	150	2	0.31	471296700	9681	19.65	48700	49200	48200	62700	33800	48250	48682.65	7.61	-17	-2166	50183	49216	48533	47566	46883	48875	47225	80	14450	500	37630	50	1	16039185	7763	-10.95	4.94	12	0.06	-4421.00	9806.00	66700	20230302	-27.44	40150	20231020	20.55	66700	-27.44	20230302	40150	20.55	20231020	66700	-27.44	20230302	40150	20.55	20231020	0.26	N	039130	500	80 억	1219895	N	N	206	N	N
105	20231114	090435	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	400	2	0.83	142568900	2913	5.91	48700	49200	48650	62700	33800	48250	48942.29	7.61	-17	-666	50183	49216	48533	47566	46883	48875	47225	80	14450	500	37630	50	1	16039185	7803	-11.00	4.96	12	0.02	-4421.00	9806.00	66700	20230302	-27.06	40150	20231020	21.17	66700	-27.06	20230302	40150	21.17	20231020	66700	-27.06	20230302	40150	21.17	20231020	0.26	N	039130	500	80 억	1219895	N	N	206	N	N
106	20231113	160433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48250	-900	5	-1.83	2382149100	49140	60.12	49150	49500	47850	63800	34450	49150	48477.28	7.52	0	9325	50250	49700	49050	48500	47850	49750	48550	80	14650	500	38330	50	1	16039185	7739	-10.91	4.92	12	0.31	-4421.00	9806.00	66700	20230302	-27.66	40150	20231020	20.17	66700	-27.66	20230302	40150	20.17	20231020	66700	-27.66	20230302	40150	20.17	20231020	0.28	N	039130	500	80 억	1206323	N	N	206	N	N
107	20231113	150432	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48050	-1100	5	-2.24	2114167900	43565	53.30	49150	49500	47950	63800	34450	49150	48529.05	7.52	0	7527	50250	49700	49050	48500	47850	49750	48550	80	14650	500	38330	50	1	16039185	7707	-10.87	4.90	12	0.27	-4421.00	9806.00	66700	20230302	-27.96	40150	20231020	19.68	66700	-27.96	20230302	40150	19.68	20231020	66700	-27.96	20230302	40150	19.68	20231020	0.28	N	039130	500	80 억	1206323	N	N	1	N	N
108	20231113	140430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48250	-900	5	-1.83	1700292950	34983	42.80	49150	49500	47950	63800	34450	49150	48603.41	7.52	0	6920	50250	49700	49050	48500	47850	49750	48550	80	14650	500	38330	50	1	16039185	7739	-10.91	4.92	12	0.22	-4421.00	9806.00	66700	20230302	-27.66	40150	20231020	20.17	66700	-27.66	20230302	40150	20.17	20231020	66700	-27.66	20230302	40150	20.17	20231020	0.28	N	039130	500	80 억	1206323	N	N	1	N	N
109	20231113	130430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48200	-950	5	-1.93	1494646300	30708	37.57	49150	49500	48000	63800	34450	49150	48672.86	7.52	0	6955	50250	49700	49050	48500	47850	49750	48550	80	14650	500	38330	50	1	16039185	7731	-10.90	4.92	12	0.19	-4421.00	9806.00	66700	20230302	-27.74	40150	20231020	20.05	66700	-27.74	20230302	40150	20.05	20231020	66700	-27.74	20230302	40150	20.05	20231020	0.28	N	039130	500	80 억	1206323	N	N	1	N	N
110	20231113	120430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48150	-1000	5	-2.03	1148628700	23523	28.78	49150	49500	48150	63800	34450	49150	48830.03	7.52	0	5410	50250	49700	49050	48500	47850	49750	48550	80	14650	500	38330	50	1	16039185	7723	-10.89	4.91	12	0.15	-4421.00	9806.00	66700	20230302	-27.81	40150	20231020	19.93	66700	-27.81	20230302	40150	19.93	20231020	66700	-27.81	20230302	40150	19.93	20231020	0.28	N	039130	500	80 억	1206323	N	N	1	N	N
111	20231113	110430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	-500	5	-1.02	797673300	16268	19.90	49150	49500	48600	63800	34450	49150	49033.27	7.52	0	3732	50250	49700	49050	48500	47850	49750	48550	80	14650	500	38330	50	1	16039185	7803	-11.00	4.96	12	0.10	-4421.00	9806.00	66700	20230302	-27.06	40150	20231020	21.17	66700	-27.06	20230302	40150	21.17	20231020	66700	-27.06	20230302	40150	21.17	20231020	0.28	N	039130	500	80 억	1206323	N	N	1	N	N
112	20231113	100428	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49050	-100	5	-0.20	426876900	8704	10.65	49150	49500	48850	63800	34450	49150	49043.76	7.52	0	2536	50250	49700	49050	48500	47850	49750	48550	80	14650	500	38330	50	1	16039185	7867	-11.09	5.00	12	0.05	-4421.00	9806.00	66700	20230302	-26.46	40150	20231020	22.17	66700	-26.46	20230302	40150	22.17	20231020	66700	-26.46	20230302	40150	22.17	20231020	0.28	N	039130	500	80 억	1206323	N	N	1	N	N
113	20231113	090431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49000	-150	5	-0.31	61256250	1246	1.52	49150	49500	49000	63800	34450	49150	49162.32	7.52	0	-144	50250	49700	49050	48500	47850	49750	48550	80	14650	500	38330	50	1	16039185	7859	-11.08	5.00	12	0.01	-4421.00	9806.00	66700	20230302	-26.54	40150	20231020	22.04	66700	-26.54	20230302	40150	22.04	20231020	66700	-26.54	20230302	40150	22.04	20231020	0.28	N	039130	500	80 억	1206323	N	N	1	N	N
114	20231110	160448	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49150	-500	5	-1.01	4017232200	81698	110.69	49150	49600	48400	64500	34800	49650	49171.75	7.74	0	-9859	50750	50200	49250	48700	47750	50475	48975	80	14850	500	38720	50	1	16039185	7883	-11.12	5.01	12	0.51	-4421.00	9806.00	66700	20230302	-26.31	40150	20231020	22.42	66700	-26.31	20230302	40150	22.42	20231020	66700	-26.31	20230302	40150	22.42	20231020	0.23	N	039130	500	80 억	1241133	N	N	1	N	N
115	20231110	150438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49250	-400	5	-0.81	3794236850	77165	104.54	49150	49600	48400	64500	34800	49650	49170.44	7.74	0	-9719	50750	50200	49250	48700	47750	50475	48975	80	14850	500	38720	50	1	16039185	7899	-11.14	5.02	12	0.48	-4421.00	9806.00	66700	20230302	-26.16	40150	20231020	22.67	66700	-26.16	20230302	40150	22.67	20231020	66700	-26.16	20230302	40150	22.67	20231020	0.23	N	039130	500	80 억	1241133	N	N	11	N	N
116	20231110	140434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49300	-350	5	-0.70	3136449100	63815	86.46	49150	49600	48400	64500	34800	49650	49149.09	7.74	0	-7047	50750	50200	49250	48700	47750	50475	48975	80	14850	500	38720	50	1	16039185	7907	-11.15	5.03	12	0.40	-4421.00	9806.00	66700	20230302	-26.09	40150	20231020	22.79	66700	-26.09	20230302	40150	22.79	20231020	66700	-26.09	20230302	40150	22.79	20231020	0.23	N	039130	500	80 억	1241133	N	N	11	N	N
117	20231110	130435	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49200	-450	5	-0.91	2659525050	54125	73.33	49150	49600	48400	64500	34800	49650	49136.72	7.74	0	-3554	50750	50200	49250	48700	47750	50475	48975	80	14850	500	38720	50	1	16039185	7891	-11.13	5.02	12	0.34	-4421.00	9806.00	66700	20230302	-26.24	40150	20231020	22.54	66700	-26.24	20230302	40150	22.54	20231020	66700	-26.24	20230302	40150	22.54	20231020	0.23	N	039130	500	80 억	1241133	N	N	11	N	N
118	20231110	120435	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49250	-400	5	-0.81	2125824200	43296	58.66	49150	49600	48400	64500	34800	49650	49099.78	7.74	0	-4655	50750	50200	49250	48700	47750	50475	48975	80	14850	500	38720	50	1	16039185	7899	-11.14	5.02	12	0.27	-4421.00	9806.00	66700	20230302	-26.16	40150	20231020	22.67	66700	-26.16	20230302	40150	22.67	20231020	66700	-26.16	20230302	40150	22.67	20231020	0.23	N	039130	500	80 억	1241133	N	N	11	N	N
119	20231110	110432	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49300	-350	5	-0.70	1747841950	35623	48.26	49150	49600	48400	64500	34800	49650	49064.98	7.74	0	-4764	50750	50200	49250	48700	47750	50475	48975	80	14850	500	38720	50	1	16039185	7907	-11.15	5.03	12	0.22	-4421.00	9806.00	66700	20230302	-26.09	40150	20231020	22.79	66700	-26.09	20230302	40150	22.79	20231020	66700	-26.09	20230302	40150	22.79	20231020	0.23	N	039130	500	80 억	1241133	N	N	11	N	N
120	20231110	100434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49450	-200	5	-0.40	892930500	18275	24.76	49150	49500	48400	64500	34800	49650	48860.77	7.74	0	-3409	50750	50200	49250	48700	47750	50475	48975	80	14850	500	38720	50	1	16039185	7931	-11.19	5.04	12	0.11	-4421.00	9806.00	66700	20230302	-25.86	40150	20231020	23.16	66700	-25.86	20230302	40150	23.16	20231020	66700	-25.86	20230302	40150	23.16	20231020	0.23	N	039130	500	80 억	1241133	N	N	11	N	N
121	20231110	090427	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48800	-850	5	-1.71	115904200	2381	3.23	49150	49150	48400	64500	34800	49650	48678.79	7.74	0	457	50750	50200	49250	48700	47750	50475	48975	80	14850	500	38720	50	1	16039185	7827	-11.04	4.98	12	0.01	-4421.00	9806.00	66700	20230302	-26.84	40150	20231020	21.54	66700	-26.84	20230302	40150	21.54	20231020	66700	-26.84	20230302	40150	21.54	20231020	0.23	N	039130	500	80 억	1241133	N	N	11	N	N
122	20231109	160423	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49650	350	2	0.71	3614023200	73579	27.12	49300	49800	48300	64000	34550	49300	49117.56	7.97	0	6355	51800	50550	49050	47800	46300	51175	48425	80	14700	500	38450	50	1	16039185	7963	-11.23	5.06	12	0.46	-4421.00	9806.00	66700	20230302	-25.56	40150	20231020	23.66	66700	-25.56	20230302	40150	23.66	20231020	66700	-25.56	20230302	40150	23.66	20231020	0.21	N	039130	500	80 억	1278022	N	N	11	N	N
123	20231109	150424	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49750	450	2	0.91	2798198950	57157	21.07	49300	49800	48300	64000	34550	49300	48956.36	7.97	0	4992	51800	50550	49050	47800	46300	51175	48425	80	14700	500	38450	50	1	16039185	7979	-11.25	5.07	12	0.36	-4421.00	9806.00	66700	20230302	-25.41	40150	20231020	23.91	66700	-25.41	20230302	40150	23.91	20231020	66700	-25.41	20230302	40150	23.91	20231020	0.21	N	039130	500	80 억	1278022	N	N	312	N	N
124	20231109	140423	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49200	-100	5	-0.20	2220121250	45503	16.77	49300	49350	48300	64000	34550	49300	48790.66	7.97	0	5519	51800	50550	49050	47800	46300	51175	48425	80	14700	500	38450	50	1	16039185	7891	-11.13	5.02	12	0.28	-4421.00	9806.00	66700	20230302	-26.24	40150	20231020	22.54	66700	-26.24	20230302	40150	22.54	20231020	66700	-26.24	20230302	40150	22.54	20231020	0.21	N	039130	500	80 억	1278022	N	N	312	N	N
125	20231109	130424	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49050	-250	5	-0.51	1947756250	39973	14.73	49300	49350	48300	64000	34550	49300	48726.80	7.97	0	3246	51800	50550	49050	47800	46300	51175	48425	80	14700	500	38450	50	1	16039185	7867	-11.09	5.00	12	0.25	-4421.00	9806.00	66700	20230302	-26.46	40150	20231020	22.17	66700	-26.46	20230302	40150	22.17	20231020	66700	-26.46	20230302	40150	22.17	20231020	0.21	N	039130	500	80 억	1278022	N	N	312	N	N
126	20231109	120426	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48800	-500	5	-1.01	1720294550	35321	13.02	49300	49350	48300	64000	34550	49300	48704.58	7.97	0	1146	51800	50550	49050	47800	46300	51175	48425	80	14700	500	38450	50	1	16039185	7827	-11.04	4.98	12	0.22	-4421.00	9806.00	66700	20230302	-26.84	40150	20231020	21.54	66700	-26.84	20230302	40150	21.54	20231020	66700	-26.84	20230302	40150	21.54	20231020	0.21	N	039130	500	80 억	1278022	N	N	312	N	N
127	20231109	110425	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48900	-400	5	-0.81	1514270150	31107	11.47	49300	49350	48300	64000	34550	49300	48679.40	7.97	0	222	51800	50550	49050	47800	46300	51175	48425	80	14700	500	38450	50	1	16039185	7843	-11.06	4.99	12	0.19	-4421.00	9806.00	66700	20230302	-26.69	40150	20231020	21.79	66700	-26.69	20230302	40150	21.79	20231020	66700	-26.69	20230302	40150	21.79	20231020	0.21	N	039130	500	80 억	1278022	N	N	312	N	N
128	20231109	100422	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48800	-500	5	-1.01	949531850	19540	7.20	49300	49350	48300	64000	34550	49300	48594.26	7.97	0	1907	51800	50550	49050	47800	46300	51175	48425	80	14700	500	38450	50	1	16039185	7827	-11.04	4.98	12	0.12	-4421.00	9806.00	66700	20230302	-26.84	40150	20231020	21.54	66700	-26.84	20230302	40150	21.54	20231020	66700	-26.84	20230302	40150	21.54	20231020	0.21	N	039130	500	80 억	1278022	N	N	312	N	N
129	20231109	090422	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48950	-350	5	-0.71	91292900	1864	0.69	49300	49350	48800	64000	34550	49300	48976.88	7.97	0	587	51800	50550	49050	47800	46300	51175	48425	80	14700	500	38450	50	1	16039185	7851	-11.07	4.99	12	0.01	-4421.00	9806.00	66700	20230302	-26.61	40150	20231020	21.92	66700	-26.61	20230302	40150	21.92	20231020	66700	-26.61	20230302	40150	21.92	20231020	0.21	N	039130	500	80 억	1278022	N	N	312	N	N
130	20231108	160420	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49300	3000	2	6.48	13393216200	271025	528.79	48000	50300	47550	60100	32450	46300	49416.97	7.50	0	81034	47400	46850	46350	45800	45300	47125	46075	80	13800	500	36110	50	1	16039185	7907	-11.15	5.03	12	1.69	-4421.00	9806.00	66700	20230302	-26.09	40150	20231020	22.79	66700	-26.09	20230302	40150	22.79	20231020	66700	-26.09	20230302	40150	22.79	20231020	0.23	N	039130	500	80 억	1202983	N	N	312	N	N
131	20231108	150423	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49300	3000	2	6.48	12862401000	260261	507.79	48000	50300	47550	60100	32450	46300	49421.16	7.50	0	80426	47400	46850	46350	45800	45300	47125	46075	80	13800	500	36110	50	1	16039185	7907	-11.15	5.03	12	1.62	-4421.00	9806.00	66700	20230302	-26.09	40150	20231020	22.79	66700	-26.09	20230302	40150	22.79	20231020	66700	-26.09	20230302	40150	22.79	20231020	0.23	N	039130	500	80 억	1202983	N	N	2144	N	N
132	20231108	140422	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49300	3000	2	6.48	11958650000	241924	472.01	48000	50300	47550	60100	32450	46300	49431.43	7.50	0	77889	47400	46850	46350	45800	45300	47125	46075	80	13800	500	36110	50	1	16039185	7907	-11.15	5.03	12	1.51	-4421.00	9806.00	66700	20230302	-26.09	40150	20231020	22.79	66700	-26.09	20230302	40150	22.79	20231020	66700	-26.09	20230302	40150	22.79	20231020	0.23	N	039130	500	80 억	1202983	N	N	2144	N	N
133	20231108	130422	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49000	2700	2	5.83	11169767950	225902	440.75	48000	50300	47550	60100	32450	46300	49445.19	7.50	0	70269	47400	46850	46350	45800	45300	47125	46075	80	13800	500	36110	50	1	16039185	7859	-11.08	5.00	12	1.41	-4421.00	9806.00	66700	20230302	-26.54	40150	20231020	22.04	66700	-26.54	20230302	40150	22.04	20231020	66700	-26.54	20230302	40150	22.04	20231020	0.23	N	039130	500	80 억	1202983	N	N	2144	N	N
134	20231108	120423	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49400	3100	2	6.70	10687677550	216110	421.65	48000	50300	47550	60100	32450	46300	49454.80	7.50	0	67644	47400	46850	46350	45800	45300	47125	46075	80	13800	500	36110	50	1	16039185	7923	-11.17	5.04	12	1.35	-4421.00	9806.00	66700	20230302	-25.94	40150	20231020	23.04	66700	-25.94	20230302	40150	23.04	20231020	66700	-25.94	20230302	40150	23.04	20231020	0.23	N	039130	500	80 억	1202983	N	N	2144	N	N
135	20231108	110420	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49450	3150	2	6.80	10020180900	202581	395.25	48000	50300	47550	60100	32450	46300	49462.59	7.50	0	69130	47400	46850	46350	45800	45300	47125	46075	80	13800	500	36110	50	1	16039185	7931	-11.19	5.04	12	1.26	-4421.00	9806.00	66700	20230302	-25.86	40150	20231020	23.16	66700	-25.86	20230302	40150	23.16	20231020	66700	-25.86	20230302	40150	23.16	20231020	0.23	N	039130	500	80 억	1202983	N	N	2144	N	N
136	20231108	100421	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49650	3350	2	7.24	8279211300	167477	326.76	48000	50300	47550	60100	32450	46300	49434.92	7.50	0	60825	47400	46850	46350	45800	45300	47125	46075	80	13800	500	36110	50	1	16039185	7963	-11.23	5.06	12	1.04	-4421.00	9806.00	66700	20230302	-25.56	40150	20231020	23.66	66700	-25.56	20230302	40150	23.66	20231020	66700	-25.56	20230302	40150	23.66	20231020	0.23	N	039130	500	80 억	1202983	N	N	2144	N	N
137	20231108	090420	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48150	1850	2	4.00	876789550	18194	35.50	48000	48500	47550	60100	32450	46300	48191.14	7.50	0	2162	47400	46850	46350	45800	45300	47125	46075	80	13800	500	36110	50	1	16039185	7723	-10.89	4.91	12	0.11	-4421.00	9806.00	66700	20230302	-27.81	40150	20231020	19.93	66700	-27.81	20230302	40150	19.93	20231020	66700	-27.81	20230302	40150	19.93	20231020	0.23	N	039130	500	80 억	1202983	N	N	2144	N	N
138	20231107	160421	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46300	0	3	0.00	2326459300	50110	60.90	46100	46900	45850	60100	32450	46300	46427.05	7.49	0	6257	47266	46782	45916	45432	44566	47025	45675	80	13800	500	36110	50	1	16039185	7426	-10.47	4.72	12	0.31	-4421.00	9806.00	66700	20230302	-30.58	40150	20231020	15.32	66700	-30.58	20230302	40150	15.32	20231020	66700	-30.58	20230302	40150	15.32	20231020	0.23	N	039130	500	80 억	1201072	N	N	2144	N	N
139	20231107	150421	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46650	350	2	0.76	2141792700	46127	56.06	46100	46900	45850	60100	32450	46300	46432.52	7.49	0	6202	47266	46782	45916	45432	44566	47025	45675	80	13800	500	36110	50	1	16039185	7482	-10.55	4.76	12	0.29	-4421.00	9806.00	66700	20230302	-30.06	40150	20231020	16.19	66700	-30.06	20230302	40150	16.19	20231020	66700	-30.06	20230302	40150	16.19	20231020	0.23	N	039130	500	80 억	1201072	N	N	739	N	N
140	20231107	140424	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46650	350	2	0.76	1731399850	37278	45.31	46100	46900	45850	60100	32450	46300	46445.62	7.49	0	4749	47266	46782	45916	45432	44566	47025	45675	80	13800	500	36110	50	1	16039185	7482	-10.55	4.76	12	0.23	-4421.00	9806.00	66700	20230302	-30.06	40150	20231020	16.19	66700	-30.06	20230302	40150	16.19	20231020	66700	-30.06	20230302	40150	16.19	20231020	0.23	N	039130	500	80 억	1201072	N	N	739	N	N
141	20231107	130422	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46450	150	2	0.32	1527586100	32901	39.99	46100	46900	45850	60100	32450	46300	46429.78	7.49	0	3548	47266	46782	45916	45432	44566	47025	45675	80	13800	500	36110	50	1	16039185	7450	-10.51	4.74	12	0.21	-4421.00	9806.00	66700	20230302	-30.36	40150	20231020	15.69	66700	-30.36	20230302	40150	15.69	20231020	66700	-30.36	20230302	40150	15.69	20231020	0.23	N	039130	500	80 억	1201072	N	N	739	N	N
142	20231107	120419	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46200	-100	5	-0.22	1298998100	27955	33.98	46100	46900	45850	60100	32450	46300	46467.47	7.49	0	2269	47266	46782	45916	45432	44566	47025	45675	80	13800	500	36110	50	1	16039185	7410	-10.45	4.71	12	0.17	-4421.00	9806.00	66700	20230302	-30.73	40150	20231020	15.07	66700	-30.73	20230302	40150	15.07	20231020	66700	-30.73	20230302	40150	15.07	20231020	0.23	N	039130	500	80 억	1201072	N	N	739	N	N
143	20231107	110420	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46600	300	2	0.65	1132482700	24367	29.61	46100	46900	45850	60100	32450	46300	46476.08	7.49	0	2417	47266	46782	45916	45432	44566	47025	45675	80	13800	500	36110	50	1	16039185	7474	-10.54	4.75	12	0.15	-4421.00	9806.00	66700	20230302	-30.13	40150	20231020	16.06	66700	-30.13	20230302	40150	16.06	20231020	66700	-30.13	20230302	40150	16.06	20231020	0.23	N	039130	500	80 억	1201072	N	N	739	N	N
144	20231107	100425	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46700	400	2	0.86	882085250	18998	23.09	46100	46800	45850	60100	32450	46300	46430.43	7.49	0	1246	47266	46782	45916	45432	44566	47025	45675	80	13800	500	36110	50	1	16039185	7490	-10.56	4.76	12	0.12	-4421.00	9806.00	66700	20230302	-29.99	40150	20231020	16.31	66700	-29.99	20230302	40150	16.31	20231020	66700	-29.99	20230302	40150	16.31	20231020	0.23	N	039130	500	80 억	1201072	N	N	739	N	N
145	20231107	090414	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46300	0	3	0.00	170927450	3710	4.51	46100	46300	45850	60100	32450	46300	46072.09	7.49	0	-1100	47266	46782	45916	45432	44566	47025	45675	80	13800	500	36110	50	1	16039185	7426	-10.47	4.72	12	0.02	-4421.00	9806.00	66700	20230302	-30.58	40150	20231020	15.32	66700	-30.58	20230302	40150	15.32	20231020	66700	-30.58	20230302	40150	15.32	20231020	0.23	N	039130	500	80 억	1201072	N	N	739	N	N
146	20231106	160412	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46300	1750	2	3.93	3761272100	82124	227.51	45100	46400	45050	57900	31200	44550	45799.69	7.38	0	25967	45316	44932	44466	44082	43616	45125	44275	80	13350	500	34740	50	1	16039185	7426	-10.47	4.72	12	0.51	-4421.00	9806.00	66700	20230302	-30.58	40150	20231020	15.32	66700	-30.58	20230302	40150	15.32	20231020	66700	-30.58	20230302	40150	15.32	20231020	0.23	Y	039130	500	80 억	1183477	N	N	711	N	N
147	20231106	150414	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46050	1500	2	3.37	3188612500	69735	193.19	45100	46400	45050	57900	31200	44550	45724.71	7.38	0	21089	45316	44932	44466	44082	43616	45125	44275	80	13350	500	34740	50	1	16039185	7386	-10.42	4.70	12	0.43	-4421.00	9806.00	66700	20230302	-30.96	40150	20231020	14.69	66700	-30.96	20230302	40150	14.69	20231020	66700	-30.96	20230302	40150	14.69	20231020	0.23	Y	039130	500	80 억	1183477	N	N	2829	N	N
148	20231106	140412	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46250	1700	2	3.82	2907046550	63625	176.26	45100	46400	45050	57900	31200	44550	45690.32	7.38	0	20275	45316	44932	44466	44082	43616	45125	44275	80	13350	500	34740	50	1	16039185	7418	-10.46	4.72	12	0.40	-4421.00	9806.00	66700	20230302	-30.66	40150	20231020	15.19	66700	-30.66	20230302	40150	15.19	20231020	66700	-30.66	20230302	40150	15.19	20231020	0.23	Y	039130	500	80 억	1183477	N	N	2829	N	N
149	20231106	130417	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46300	1750	2	3.93	2567419200	56274	155.90	45100	46400	45050	57900	31200	44550	45623.54	7.38	0	18858	45316	44932	44466	44082	43616	45125	44275	80	13350	500	34740	50	1	16039185	7426	-10.47	4.72	12	0.35	-4421.00	9806.00	66700	20230302	-30.58	40150	20231020	15.32	66700	-30.58	20230302	40150	15.32	20231020	66700	-30.58	20230302	40150	15.32	20231020	0.23	Y	039130	500	80 억	1183477	N	N	2829	N	N
150	20231106	120414	57	100.00	KOSPI200	서비스업	N	N	N	N	N	46200	1650	2	3.70	2242135400	49247	136.43	45100	46200	45050	57900	31200	44550	45528.37	7.38	0	15892	45316	44932	44466	44082	43616	45125	44275	80	13350	500	34740	50	1	16039185	7410	-10.45	4.71	12	0.31	-4421.00	9806.00	66700	20230302	-30.73	40150	20231020	15.07	66700	-30.73	20230302	40150	15.07	20231020	66700	-30.73	20230302	40150	15.07	20231020	0.23	Y	039130	500	80 억	1183477	N	N	2829	N	N
151	20231106	110414	57	100.00	KOSPI200	서비스업	N	N	N	N	N	45400	850	2	1.91	1313694300	28973	80.26	45100	45900	45050	57900	31200	44550	45342.02	7.38	0	13482	45316	44932	44466	44082	43616	45125	44275	80	13350	500	34740	50	1	16039185	7282	-10.27	4.63	12	0.18	-4421.00	9806.00	66700	20230302	-31.93	40150	20231020	13.08	66700	-31.93	20230302	40150	13.08	20231020	66700	-31.93	20230302	40150	13.08	20231020	0.23	Y	039130	500	80 억	1183477	N	N	2829	N	N
152	20231106	100352	57	100.00	KOSPI200	서비스업	N	N	N	N	N	45300	750	2	1.68	979259600	21575	59.77	45100	45900	45100	57900	31200	44550	45388.63	7.38	0	9944	45316	44932	44466	44082	43616	45125	44275	80	13350	500	34740	50	1	16039185	7266	-10.25	4.62	12	0.13	-4421.00	9806.00	66700	20230302	-32.08	40150	20231020	12.83	66700	-32.08	20230302	40150	12.83	20231020	66700	-32.08	20230302	40150	12.83	20231020	0.23	Y	039130	500	80 억	1183477	N	N	2829	N	N
153	20231106	090414	57	100.00	KOSPI200	서비스업	N	N	N	N	N	45600	1050	2	2.36	142364500	3140	8.70	45100	45800	45100	57900	31200	44550	45339.01	7.38	0	152	45316	44932	44466	44082	43616	45125	44275	80	13350	500	34740	50	1	16039185	7314	-10.31	4.65	12	0.02	-4421.00	9806.00	66700	20230302	-31.63	40150	20231020	13.57	66700	-31.63	20230302	40150	13.57	20231020	66700	-31.63	20230302	40150	13.57	20231020	0.23	Y	039130	500	80 억	1183477	N	N	2829	N	N
154	20231103	160408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44550	600	2	1.37	1607052100	36096	122.43	44100	44850	44000	57100	30800	43950	44521.56	7.30	0	13910	44816	44382	44066	43632	43316	44225	43475	80	13150	500	34280	50	1	16039185	7145	-10.08	4.54	12	0.23	-4421.00	9806.00	66700	20230302	-33.21	40150	20231020	10.96	66700	-33.21	20230302	40150	10.96	20231020	66700	-33.21	20230302	40150	10.96	20231020	0.23	Y	039130	500	80 억	1170411	N	N	2781	N	N
155	20231103	150409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44550	600	2	1.37	1538565100	34559	117.22	44100	44850	44000	57100	30800	43950	44519.95	7.30	0	13228	44816	44382	44066	43632	43316	44225	43475	80	13150	500	34280	50	1	16039185	7145	-10.08	4.54	12	0.22	-4421.00	9806.00	66700	20230302	-33.21	40150	20231020	10.96	66700	-33.21	20230302	40150	10.96	20231020	66700	-33.21	20230302	40150	10.96	20231020	0.23	Y	039130	500	80 억	1170411	N	N	3974	N	N
156	20231103	140409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44700	750	2	1.71	1453465050	32652	110.75	44100	44850	44000	57100	30800	43950	44513.81	7.30	0	13147	44816	44382	44066	43632	43316	44225	43475	80	13150	500	34280	50	1	16039185	7170	-10.11	4.56	12	0.20	-4421.00	9806.00	66700	20230302	-32.98	40150	20231020	11.33	66700	-32.98	20230302	40150	11.33	20231020	66700	-32.98	20230302	40150	11.33	20231020	0.23	Y	039130	500	80 억	1170411	N	N	3974	N	N
157	20231103	130408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44650	700	2	1.59	1136753650	25565	86.71	44100	44850	44000	57100	30800	43950	44465.23	7.30	0	10275	44816	44382	44066	43632	43316	44225	43475	80	13150	500	34280	50	1	16039185	7161	-10.10	4.55	12	0.16	-4421.00	9806.00	66700	20230302	-33.06	40150	20231020	11.21	66700	-33.06	20230302	40150	11.21	20231020	66700	-33.06	20230302	40150	11.21	20231020	0.23	Y	039130	500	80 억	1170411	N	N	3974	N	N
158	20231103	120407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44550	600	2	1.37	789642100	17801	60.38	44100	44700	44000	57100	30800	43950	44359.42	7.30	0	4946	44816	44382	44066	43632	43316	44225	43475	80	13150	500	34280	50	1	16039185	7145	-10.08	4.54	12	0.11	-4421.00	9806.00	66700	20230302	-33.21	40150	20231020	10.96	66700	-33.21	20230302	40150	10.96	20231020	66700	-33.21	20230302	40150	10.96	20231020	0.23	Y	039130	500	80 억	1170411	N	N	3974	N	N
159	20231103	110411	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44400	450	2	1.02	632702550	14274	48.41	44100	44700	44000	57100	30800	43950	44325.53	7.30	0	3514	44816	44382	44066	43632	43316	44225	43475	80	13150	500	34280	50	1	16039185	7121	-10.04	4.53	12	0.09	-4421.00	9806.00	66700	20230302	-33.43	40150	20231020	10.59	66700	-33.43	20230302	40150	10.59	20231020	66700	-33.43	20230302	40150	10.59	20231020	0.23	Y	039130	500	80 억	1170411	N	N	3974	N	N
160	20231103	100405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44350	400	2	0.91	454791450	10261	34.80	44100	44700	44000	57100	30800	43950	44322.33	7.30	0	1275	44816	44382	44066	43632	43316	44225	43475	80	13150	500	34280	50	1	16039185	7113	-10.03	4.52	12	0.06	-4421.00	9806.00	66700	20230302	-33.51	40150	20231020	10.46	66700	-33.51	20230302	40150	10.46	20231020	66700	-33.51	20230302	40150	10.46	20231020	0.23	Y	039130	500	80 억	1170411	N	N	3974	N	N
161	20231103	090405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44150	200	2	0.46	38897950	881	2.99	44100	44300	44100	57100	30800	43950	44152.04	7.30	0	624	44816	44382	44066	43632	43316	44225	43475	80	13150	500	34280	50	1	16039185	7081	-9.99	4.50	12	0.01	-4421.00	9806.00	66700	20230302	-33.81	40150	20231020	9.96	66700	-33.81	20230302	40150	9.96	20231020	66700	-33.81	20230302	40150	9.96	20231020	0.23	Y	039130	500	80 억	1170411	N	N	3974	N	N
162	20231102	160405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43950	-350	5	-0.79	1297792650	29459	113.59	44300	44500	43750	57500	31050	44300	44054.22	7.33	0	-5133	44833	44566	44133	43866	43433	44700	44000	80	13200	500	34550	50	1	16039185	7049	-9.94	4.48	12	0.18	-4421.00	9806.00	66700	20230302	-34.11	40150	20231020	9.46	66700	-34.11	20230302	40150	9.46	20231020	66700	-34.11	20230302	40150	9.46	20231020	0.23	Y	039130	500	80 억	1175998	N	N	3974	N	N
163	20231102	150410	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43950	-350	5	-0.79	1069074150	24256	93.53	44300	44500	43750	57500	31050	44300	44074.63	7.33	0	-4963	44833	44566	44133	43866	43433	44700	44000	80	13200	500	34550	50	1	16039185	7049	-9.94	4.48	12	0.15	-4421.00	9806.00	66700	20230302	-34.11	40150	20231020	9.46	66700	-34.11	20230302	40150	9.46	20231020	66700	-34.11	20230302	40150	9.46	20231020	0.23	Y	039130	500	80 억	1175998	N	N	4422	N	N
164	20231102	140403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44050	-250	5	-0.56	906875200	20570	79.31	44300	44500	43750	57500	31050	44300	44087.27	7.33	0	-4828	44833	44566	44133	43866	43433	44700	44000	80	13200	500	34550	50	1	16039185	7065	-9.96	4.49	12	0.13	-4421.00	9806.00	66700	20230302	-33.96	40150	20231020	9.71	66700	-33.96	20230302	40150	9.71	20231020	66700	-33.96	20230302	40150	9.71	20231020	0.23	Y	039130	500	80 억	1175998	N	N	4422	N	N
165	20231102	130407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44050	-250	5	-0.56	740115050	16781	64.70	44300	44500	43750	57500	31050	44300	44104.35	7.33	0	-3319	44833	44566	44133	43866	43433	44700	44000	80	13200	500	34550	50	1	16039185	7065	-9.96	4.49	12	0.10	-4421.00	9806.00	66700	20230302	-33.96	40150	20231020	9.71	66700	-33.96	20230302	40150	9.71	20231020	66700	-33.96	20230302	40150	9.71	20231020	0.23	Y	039130	500	80 억	1175998	N	N	4422	N	N
166	20231102	120404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44150	-150	5	-0.34	651843500	14777	56.98	44300	44500	43750	57500	31050	44300	44112.03	7.33	0	-3252	44833	44566	44133	43866	43433	44700	44000	80	13200	500	34550	50	1	16039185	7081	-9.99	4.50	12	0.09	-4421.00	9806.00	66700	20230302	-33.81	40150	20231020	9.96	66700	-33.81	20230302	40150	9.96	20231020	66700	-33.81	20230302	40150	9.96	20231020	0.23	Y	039130	500	80 억	1175998	N	N	4422	N	N
167	20231102	110404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44250	-50	5	-0.11	568319300	12885	49.68	44300	44500	43750	57500	31050	44300	44107.05	7.33	0	-3244	44833	44566	44133	43866	43433	44700	44000	80	13200	500	34550	50	1	16039185	7097	-10.01	4.51	12	0.08	-4421.00	9806.00	66700	20230302	-33.66	40150	20231020	10.21	66700	-33.66	20230302	40150	10.21	20231020	66700	-33.66	20230302	40150	10.21	20231020	0.23	Y	039130	500	80 억	1175998	N	N	4422	N	N
168	20231102	100404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44100	-200	5	-0.45	360580150	8180	31.54	44300	44500	43750	57500	31050	44300	44080.70	7.33	0	-2347	44833	44566	44133	43866	43433	44700	44000	80	13200	500	34550	50	1	16039185	7073	-9.98	4.50	12	0.05	-4421.00	9806.00	66700	20230302	-33.88	40150	20231020	9.84	66700	-33.88	20230302	40150	9.84	20231020	66700	-33.88	20230302	40150	9.84	20231020	0.23	Y	039130	500	80 억	1175998	N	N	4422	N	N
169	20231102	090408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44450	150	2	0.34	46636550	1053	4.06	44300	44450	43900	57500	31050	44300	44289.22	7.33	0	-87	44833	44566	44133	43866	43433	44700	44000	80	13200	500	34550	50	1	16039185	7129	-10.05	4.53	12	0.01	-4421.00	9806.00	66700	20230302	-33.36	40150	20231020	10.71	66700	-33.36	20230302	40150	10.71	20231020	66700	-33.36	20230302	40150	10.71	20231020	0.23	Y	039130	500	80 억	1175998	N	N	4422	N	N
170	20231101	160404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44300	350	2	0.80	1143296350	25933	78.91	44200	44400	43700	57100	30800	43950	44086.32	7.31	0	-467	45450	44700	44100	43350	42750	44400	43050	80	13150	500	34280	50	1	16039185	7105	-10.02	4.52	12	0.16	-4421.00	9806.00	66700	20230302	-33.58	40150	20231020	10.34	66700	-33.58	20230302	40150	10.34	20231020	66700	-33.58	20230302	40150	10.34	20231020	0.24	Y	039130	500	80 억	1172197	N	N	4422	N	N
171	20231101	150402	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44200	250	2	0.57	937444750	21282	64.76	44200	44400	43700	57100	30800	43950	44048.71	7.31	0	-93	45450	44700	44100	43350	42750	44400	43050	80	13150	500	34280	50	1	16039185	7089	-10.00	4.51	12	0.13	-4421.00	9806.00	66700	20230302	-33.73	40150	20231020	10.09	66700	-33.73	20230302	40150	10.09	20231020	66700	-33.73	20230302	40150	10.09	20231020	0.24	Y	039130	500	80 억	1172197	N	N	3655	N	N
172	20231101	140359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44200	250	2	0.57	770890400	17511	53.28	44200	44400	43700	57100	30800	43950	44023.21	7.31	0	-105	45450	44700	44100	43350	42750	44400	43050	80	13150	500	34280	50	1	16039185	7089	-10.00	4.51	12	0.11	-4421.00	9806.00	66700	20230302	-33.73	40150	20231020	10.09	66700	-33.73	20230302	40150	10.09	20231020	66700	-33.73	20230302	40150	10.09	20231020	0.24	Y	039130	500	80 억	1172197	N	N	3655	N	N
173	20231101	130403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44200	250	2	0.57	686220000	15596	47.46	44200	44400	43700	57100	30800	43950	43999.74	7.31	0	127	45450	44700	44100	43350	42750	44400	43050	80	13150	500	34280	50	1	16039185	7089	-10.00	4.51	12	0.10	-4421.00	9806.00	66700	20230302	-33.73	40150	20231020	10.09	66700	-33.73	20230302	40150	10.09	20231020	66700	-33.73	20230302	40150	10.09	20231020	0.24	Y	039130	500	80 억	1172197	N	N	3655	N	N
174	20231101	120410	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44050	100	2	0.23	479736000	10921	33.23	44200	44200	43700	57100	30800	43950	43927.85	7.31	0	-928	45450	44700	44100	43350	42750	44400	43050	80	13150	500	34280	50	1	16039185	7065	-9.96	4.49	12	0.07	-4421.00	9806.00	66700	20230302	-33.96	40150	20231020	9.71	66700	-33.96	20230302	40150	9.71	20231020	66700	-33.96	20230302	40150	9.71	20231020	0.24	Y	039130	500	80 억	1172197	N	N	3655	N	N
175	20231101	110413	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43850	-100	5	-0.23	362694350	8258	25.13	44200	44200	43700	57100	30800	43950	43920.36	7.31	0	-1637	45450	44700	44100	43350	42750	44400	43050	80	13150	500	34280	50	1	16039185	7033	-9.92	4.47	12	0.05	-4421.00	9806.00	66700	20230302	-34.26	40150	20231020	9.22	66700	-34.26	20230302	40150	9.22	20231020	66700	-34.26	20230302	40150	9.22	20231020	0.24	Y	039130	500	80 억	1172197	N	N	3655	N	N
176	20231101	100408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43800	-150	5	-0.34	199091800	4536	13.80	44200	44200	43700	57100	30800	43950	43891.49	7.31	0	-899	45450	44700	44100	43350	42750	44400	43050	80	13150	500	34280	50	1	16039185	7025	-9.91	4.47	12	0.03	-4421.00	9806.00	66700	20230302	-34.33	40150	20231020	9.09	66700	-34.33	20230302	40150	9.09	20231020	66700	-34.33	20230302	40150	9.09	20231020	0.24	Y	039130	500	80 억	1172197	N	N	3655	N	N
177	20231101	090410	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43900	-50	5	-0.11	8170400	186	0.57	44200	44200	43750	57100	30800	43950	43926.88	7.31	0	29	45450	44700	44100	43350	42750	44400	43050	80	13150	500	34280	50	1	16039185	7041	-9.93	4.48	12	0.00	-4421.00	9806.00	66700	20230302	-34.18	40150	20231020	9.34	66700	-34.18	20230302	40150	9.34	20231020	66700	-34.18	20230302	40150	9.34	20231020	0.24	Y	039130	500	80 억	1172197	N	N	3655	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History