KissMeData/114090/price/prices-20231101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160834	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13120	-80	5	-0.61	5762877020	437974	75.29	13210	13340	13070	17160	9240	13200	13158.06	4.85	0	92794	13800	13500	13300	13000	12800	13400	12900	309	3960	500	10030	10	1	61855670	8115	-35.65	2.12	12	0.71	-368.00	6183.00	21250	20230217	-38.26	12660	20230726	3.63	21250	-38.26	20230217	12660	3.63	20230726	21250	-38.26	20230217	12660	3.63	20230726	0.65	N	114090	500	309 억	3002966	N	N	19111	N	N
3	20231130	150835	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13110	-90	5	-0.68	5118184250	388811	66.84	13210	13340	13070	17160	9240	13200	13163.68	4.85	0	78416	13800	13500	13300	13000	12800	13400	12900	309	3960	500	10030	10	1	61855670	8109	-35.62	2.12	12	0.63	-368.00	6183.00	21250	20230217	-38.31	12660	20230726	3.55	21250	-38.31	20230217	12660	3.55	20230726	21250	-38.31	20230217	12660	3.55	20230726	0.65	N	114090	500	309 억	3002966	N	N	0	N	N
4	20231130	140831	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13170	-30	5	-0.23	3253129920	246620	42.39	13210	13340	13150	17160	9240	13200	13190.86	4.85	0	38831	13800	13500	13300	13000	12800	13400	12900	309	3960	500	10030	10	1	61855670	8146	-35.79	2.13	12	0.40	-368.00	6183.00	21250	20230217	-38.02	12660	20230726	4.03	21250	-38.02	20230217	12660	4.03	20230726	21250	-38.02	20230217	12660	4.03	20230726	0.65	N	114090	500	309 억	3002966	N	N	0	N	N
5	20231130	130828	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13200	0	3	0.00	2072901250	157368	27.05	13210	13260	13150	17160	9240	13200	13172.32	4.85	0	23793	13800	13500	13300	13000	12800	13400	12900	309	3960	500	10030	10	1	61855670	8165	-35.87	2.13	12	0.25	-368.00	6183.00	21250	20230217	-37.88	12660	20230726	4.27	21250	-37.88	20230217	12660	4.27	20230726	21250	-37.88	20230217	12660	4.27	20230726	0.65	N	114090	500	309 억	3002966	N	N	0	N	N
6	20231130	120840	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13170	-30	5	-0.23	1581301980	120032	20.63	13210	13260	13150	17160	9240	13200	13174.00	4.85	0	10533	13800	13500	13300	13000	12800	13400	12900	309	3960	500	10030	10	1	61855670	8146	-35.79	2.13	12	0.19	-368.00	6183.00	21250	20230217	-38.02	12660	20230726	4.03	21250	-38.02	20230217	12660	4.03	20230726	21250	-38.02	20230217	12660	4.03	20230726	0.65	N	114090	500	309 억	3002966	N	N	0	N	N
7	20231130	110836	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13160	-40	5	-0.30	1184472610	89891	15.45	13210	13260	13150	17160	9240	13200	13176.77	4.85	0	3957	13800	13500	13300	13000	12800	13400	12900	309	3960	500	10030	10	1	61855670	8140	-35.76	2.13	12	0.15	-368.00	6183.00	21250	20230217	-38.07	12660	20230726	3.95	21250	-38.07	20230217	12660	3.95	20230726	21250	-38.07	20230217	12660	3.95	20230726	0.65	N	114090	500	309 억	3002966	N	N	0	N	N
8	20231130	100830	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13190	-10	5	-0.08	693491870	52612	9.04	13210	13260	13150	17160	9240	13200	13181.25	4.85	0	2784	13800	13500	13300	13000	12800	13400	12900	309	3960	500	10030	10	1	61855670	8159	-35.84	2.13	12	0.09	-368.00	6183.00	21250	20230217	-37.93	12660	20230726	4.19	21250	-37.93	20230217	12660	4.19	20230726	21250	-37.93	20230217	12660	4.19	20230726	0.65	N	114090	500	309 억	3002966	N	N	0	N	N
9	20231130	090831	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13200	0	3	0.00	115719410	8759	1.51	13210	13260	13180	17160	9240	13200	13211.49	4.85	0	2384	13800	13500	13300	13000	12800	13400	12900	309	3960	500	10030	10	1	61855670	8165	-35.87	2.13	12	0.01	-368.00	6183.00	21250	20230217	-37.88	12660	20230726	4.27	21250	-37.88	20230217	12660	4.27	20230726	21250	-37.88	20230217	12660	4.27	20230726	0.65	N	114090	500	309 억	3002966	N	N	0	N	N
10	20231129	160827	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13200	-420	5	-3.08	7691259830	581143	144.01	13600	13600	13100	17700	9540	13620	13234.72	4.94	0	-101906	14180	13900	13750	13470	13320	13825	13395	309	4080	500	10350	10	1	61855670	8165	-35.87	2.13	12	0.94	-368.00	6183.00	21250	20230217	-37.88	12660	20230726	4.27	21250	-37.88	20230217	12660	4.27	20230726	21250	-37.88	20230217	12660	4.27	20230726	0.66	N	114090	500	309 억	3056576	N	N	4	N	N
11	20231129	150834	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13120	-500	5	-3.67	7329713980	553659	137.20	13600	13600	13110	17700	9540	13620	13238.68	4.94	0	-99402	14180	13900	13750	13470	13320	13825	13395	309	4080	500	10350	10	1	61855670	8115	-35.65	2.12	12	0.90	-368.00	6183.00	21250	20230217	-38.26	12660	20230726	3.63	21250	-38.26	20230217	12660	3.63	20230726	21250	-38.26	20230217	12660	3.63	20230726	0.66	N	114090	500	309 억	3056576	N	N	4	N	N
12	20231129	140829	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13170	-450	5	-3.30	6026392560	454416	112.61	13600	13600	13150	17700	9540	13620	13261.84	4.94	0	-73550	14180	13900	13750	13470	13320	13825	13395	309	4080	500	10350	10	1	61855670	8146	-35.79	2.13	12	0.73	-368.00	6183.00	21250	20230217	-38.02	12660	20230726	4.03	21250	-38.02	20230217	12660	4.03	20230726	21250	-38.02	20230217	12660	4.03	20230726	0.66	N	114090	500	309 억	3056576	N	N	4	N	N
13	20231129	130830	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13180	-440	5	-3.23	4920289350	370442	91.80	13600	13600	13150	17700	9540	13620	13282.21	4.94	0	-64723	14180	13900	13750	13470	13320	13825	13395	309	4080	500	10350	10	1	61855670	8153	-35.82	2.13	12	0.60	-368.00	6183.00	21250	20230217	-37.98	12660	20230726	4.11	21250	-37.98	20230217	12660	4.11	20230726	21250	-37.98	20230217	12660	4.11	20230726	0.66	N	114090	500	309 억	3056576	N	N	4	N	N
14	20231129	120831	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13160	-460	5	-3.38	3909304820	293752	72.79	13600	13600	13160	17700	9540	13620	13308.18	4.94	0	-68215	14180	13900	13750	13470	13320	13825	13395	309	4080	500	10350	10	1	61855670	8140	-35.76	2.13	12	0.47	-368.00	6183.00	21250	20230217	-38.07	12660	20230726	3.95	21250	-38.07	20230217	12660	3.95	20230726	21250	-38.07	20230217	12660	3.95	20230726	0.66	N	114090	500	309 억	3056576	N	N	4	N	N
15	20231129	110831	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13210	-410	5	-3.01	2692063970	201447	49.92	13600	13600	13210	17700	9540	13620	13363.63	4.94	0	-59551	14180	13900	13750	13470	13320	13825	13395	309	4080	500	10350	10	1	61855670	8171	-35.90	2.14	12	0.33	-368.00	6183.00	21250	20230217	-37.84	12660	20230726	4.34	21250	-37.84	20230217	12660	4.34	20230726	21250	-37.84	20230217	12660	4.34	20230726	0.66	N	114090	500	309 억	3056576	N	N	4	N	N
16	20231129	100830	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13390	-230	5	-1.69	1295822480	96478	23.91	13600	13600	13370	17700	9540	13620	13431.27	4.94	0	-32155	14180	13900	13750	13470	13320	13825	13395	309	4080	500	10350	10	1	61855670	8282	-36.39	2.17	12	0.16	-368.00	6183.00	21250	20230217	-36.99	12660	20230726	5.77	21250	-36.99	20230217	12660	5.77	20230726	21250	-36.99	20230217	12660	5.77	20230726	0.66	N	114090	500	309 억	3056576	N	N	4	N	N
17	20231129	090826	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13440	-180	5	-1.32	348366910	25781	6.39	13600	13600	13430	17700	9540	13620	13512.54	4.94	0	-6412	14180	13900	13750	13470	13320	13825	13395	309	4080	500	10350	10	1	61855670	8313	-36.52	2.17	12	0.04	-368.00	6183.00	21250	20230217	-36.75	12660	20230726	6.16	21250	-36.75	20230217	12660	6.16	20230726	21250	-36.75	20230217	12660	6.16	20230726	0.66	N	114090	500	309 억	3056576	N	N	4	N	N
18	20231128	160826	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13620	-330	5	-2.37	5523407530	403349	283.04	14030	14030	13600	18130	9770	13950	13693.89	5.10	0	-84237	14276	14112	14006	13842	13736	14060	13790	309	4180	500	10600	10	1	61855670	8425	-37.01	2.20	12	0.65	-368.00	6183.00	21250	20230217	-35.91	12660	20230726	7.58	21250	-35.91	20230217	12660	7.58	20230726	21250	-35.91	20230217	12660	7.58	20230726	0.67	N	114090	500	309 억	3154222	N	N	4	N	N
19	20231128	150733	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13620	-330	5	-2.37	5233788160	382074	268.11	14030	14030	13610	18130	9770	13950	13698.36	5.10	0	-83749	14276	14112	14006	13842	13736	14060	13790	309	4180	500	10600	10	1	61855670	8425	-37.01	2.20	12	0.62	-368.00	6183.00	21250	20230217	-35.91	12660	20230726	7.58	21250	-35.91	20230217	12660	7.58	20230726	21250	-35.91	20230217	12660	7.58	20230726	0.67	N	114090	500	309 억	3154222	N	N	269	N	N
20	20231128	140827	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13660	-290	5	-2.08	4301720580	313707	220.14	14030	14030	13620	18130	9770	13950	13712.54	5.10	0	-86686	14276	14112	14006	13842	13736	14060	13790	309	4180	500	10600	10	1	61855670	8449	-37.12	2.21	12	0.51	-368.00	6183.00	21250	20230217	-35.72	12660	20230726	7.90	21250	-35.72	20230217	12660	7.90	20230726	21250	-35.72	20230217	12660	7.90	20230726	0.67	N	114090	500	309 억	3154222	N	N	269	N	N
21	20231128	130821	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13640	-310	5	-2.22	3683748680	268376	188.33	14030	14030	13630	18130	9770	13950	13726.07	5.10	0	-88005	14276	14112	14006	13842	13736	14060	13790	309	4180	500	10600	10	1	61855670	8437	-37.07	2.21	12	0.43	-368.00	6183.00	21250	20230217	-35.81	12660	20230726	7.74	21250	-35.81	20230217	12660	7.74	20230726	21250	-35.81	20230217	12660	7.74	20230726	0.67	N	114090	500	309 억	3154222	N	N	269	N	N
22	20231128	120825	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13650	-300	5	-2.15	2961330620	215426	151.17	14030	14030	13650	18130	9770	13950	13746.39	5.10	0	-75781	14276	14112	14006	13842	13736	14060	13790	309	4180	500	10600	10	1	61855670	8443	-37.09	2.21	12	0.35	-368.00	6183.00	21250	20230217	-35.76	12660	20230726	7.82	21250	-35.76	20230217	12660	7.82	20230726	21250	-35.76	20230217	12660	7.82	20230726	0.67	N	114090	500	309 억	3154222	N	N	269	N	N
23	20231128	110825	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13720	-230	5	-1.65	2038987520	147972	103.84	14030	14030	13690	18130	9770	13950	13779.55	5.10	0	-53546	14276	14112	14006	13842	13736	14060	13790	309	4180	500	10600	10	1	61855670	8487	-37.28	2.22	12	0.24	-368.00	6183.00	21250	20230217	-35.44	12660	20230726	8.37	21250	-35.44	20230217	12660	8.37	20230726	21250	-35.44	20230217	12660	8.37	20230726	0.67	N	114090	500	309 억	3154222	N	N	269	N	N
24	20231128	100823	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13750	-200	5	-1.43	1027513050	74267	52.12	14030	14030	13730	18130	9770	13950	13835.39	5.10	0	-32024	14276	14112	14006	13842	13736	14060	13790	309	4180	500	10600	10	1	61855670	8505	-37.36	2.22	12	0.12	-368.00	6183.00	21250	20230217	-35.29	12660	20230726	8.61	21250	-35.29	20230217	12660	8.61	20230726	21250	-35.29	20230217	12660	8.61	20230726	0.67	N	114090	500	309 억	3154222	N	N	269	N	N
25	20231128	090823	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13940	-10	5	-0.07	39688510	2837	1.99	14030	14030	13920	18130	9770	13950	13989.61	5.10	0	-982	14276	14112	14006	13842	13736	14060	13790	309	4180	500	10600	10	1	61855670	8623	-37.88	2.25	12	0.00	-368.00	6183.00	21250	20230217	-34.40	12660	20230726	10.11	21250	-34.40	20230217	12660	10.11	20230726	21250	-34.40	20230217	12660	10.11	20230726	0.67	N	114090	500	309 억	3154222	N	N	269	N	N
26	20231127	160820	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13950	-170	5	-1.20	1977134980	141654	127.60	14150	14170	13900	18350	9890	14120	13957.51	5.13	3901	-18560	14246	14182	14106	14042	13966	14215	14075	309	4230	500	10730	10	1	61855670	8629	-37.91	2.26	12	0.23	-368.00	6183.00	21250	20230217	-34.35	12660	20230726	10.19	21250	-34.35	20230217	12660	10.19	20230726	21250	-34.35	20230217	12660	10.19	20230726	0.66	N	114090	500	309 억	3173075	N	N	269	N	N
27	20231127	150823	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13930	-190	5	-1.35	1878500450	134580	121.22	14150	14170	13900	18350	9890	14120	13958.24	5.13	3901	-19301	14246	14182	14106	14042	13966	14215	14075	309	4230	500	10730	10	1	61855670	8616	-37.85	2.25	12	0.22	-368.00	6183.00	21250	20230217	-34.45	12660	20230726	10.03	21250	-34.45	20230217	12660	10.03	20230726	21250	-34.45	20230217	12660	10.03	20230726	0.66	N	114090	500	309 억	3173075	N	N	92	N	N
28	20231127	140827	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13910	-210	5	-1.49	1540582700	110310	99.36	14150	14170	13900	18350	9890	14120	13965.94	5.13	3901	-15490	14246	14182	14106	14042	13966	14215	14075	309	4230	500	10730	10	1	61855670	8604	-37.80	2.25	12	0.18	-368.00	6183.00	21250	20230217	-34.54	12660	20230726	9.87	21250	-34.54	20230217	12660	9.87	20230726	21250	-34.54	20230217	12660	9.87	20230726	0.66	N	114090	500	309 억	3173075	N	N	92	N	N
29	20231127	130825	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13950	-170	5	-1.20	1344167190	96210	86.66	14150	14170	13900	18350	9890	14120	13971.18	5.13	3901	-13730	14246	14182	14106	14042	13966	14215	14075	309	4230	500	10730	10	1	61855670	8629	-37.91	2.26	12	0.16	-368.00	6183.00	21250	20230217	-34.35	12660	20230726	10.19	21250	-34.35	20230217	12660	10.19	20230726	21250	-34.35	20230217	12660	10.19	20230726	0.66	N	114090	500	309 억	3173075	N	N	92	N	N
30	20231127	120828	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13970	-150	5	-1.06	1068874520	76485	68.89	14150	14170	13900	18350	9890	14120	13974.96	5.13	3901	-11566	14246	14182	14106	14042	13966	14215	14075	309	4230	500	10730	10	1	61855670	8641	-37.96	2.26	12	0.12	-368.00	6183.00	21250	20230217	-34.26	12660	20230726	10.35	21250	-34.26	20230217	12660	10.35	20230726	21250	-34.26	20230217	12660	10.35	20230726	0.66	N	114090	500	309 억	3173075	N	N	92	N	N
31	20231127	110815	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13980	-140	5	-0.99	899649380	64375	57.99	14150	14170	13900	18350	9890	14120	13975.14	5.13	3901	-9726	14246	14182	14106	14042	13966	14215	14075	309	4230	500	10730	10	1	61855670	8647	-37.99	2.26	12	0.10	-368.00	6183.00	21250	20230217	-34.21	12660	20230726	10.43	21250	-34.21	20230217	12660	10.43	20230726	21250	-34.21	20230217	12660	10.43	20230726	0.66	N	114090	500	309 억	3173075	N	N	92	N	N
32	20231127	100813	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13970	-150	5	-1.06	591001110	42288	38.09	14150	14170	13900	18350	9890	14120	13975.62	5.13	3901	-10385	14246	14182	14106	14042	13966	14215	14075	309	4230	500	10730	10	1	61855670	8641	-37.96	2.26	12	0.07	-368.00	6183.00	21250	20230217	-34.26	12660	20230726	10.35	21250	-34.26	20230217	12660	10.35	20230726	21250	-34.26	20230217	12660	10.35	20230726	0.66	N	114090	500	309 억	3173075	N	N	92	N	N
33	20231127	090817	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14120	0	3	0.00	15515400	1098	0.99	14150	14170	14110	18350	9890	14120	14130.60	5.13	3901	-571	14246	14182	14106	14042	13966	14215	14075	309	4230	500	10730	10	1	61855670	8734	-38.37	2.28	12	0.00	-368.00	6183.00	21250	20230217	-33.55	12660	20230726	11.53	21250	-33.55	20230217	12660	11.53	20230726	21250	-33.55	20230217	12660	11.53	20230726	0.66	N	114090	500	309 억	3173075	N	N	92	N	N
34	20231124	160809	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14120	50	2	0.36	1565415100	110962	52.48	14100	14170	14030	18290	9850	14070	14107.73	5.07	-94	29598	14256	14162	14086	13992	13916	14125	13955	309	4220	500	10690	10	1	61855670	8734	-38.37	2.28	12	0.18	-368.00	6183.00	21250	20230217	-33.55	12660	20230726	11.53	21250	-33.55	20230217	12660	11.53	20230726	21250	-33.55	20230217	12660	11.53	20230726	0.65	N	114090	500	309 억	3133537	N	N	92	N	N
35	20231124	150818	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14120	50	2	0.36	1449346450	102740	48.59	14100	14170	14030	18290	9850	14070	14107.01	5.07	-94	25474	14256	14162	14086	13992	13916	14125	13955	309	4220	500	10690	10	1	61855670	8734	-38.37	2.28	12	0.17	-368.00	6183.00	21250	20230217	-33.55	12660	20230726	11.53	21250	-33.55	20230217	12660	11.53	20230726	21250	-33.55	20230217	12660	11.53	20230726	0.65	N	114090	500	309 억	3133537	N	N	122	N	N
36	20231124	140818	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14070	0	3	0.00	1211563330	85881	40.61	14100	14170	14030	18290	9850	14070	14107.55	5.07	-94	16805	14256	14162	14086	13992	13916	14125	13955	309	4220	500	10690	10	1	61855670	8703	-38.23	2.28	12	0.14	-368.00	6183.00	21250	20230217	-33.79	12660	20230726	11.14	21250	-33.79	20230217	12660	11.14	20230726	21250	-33.79	20230217	12660	11.14	20230726	0.65	N	114090	500	309 억	3133537	N	N	122	N	N
37	20231124	130814	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14080	10	2	0.07	1062708830	75308	35.61	14100	14170	14030	18290	9850	14070	14111.61	5.07	-94	14704	14256	14162	14086	13992	13916	14125	13955	309	4220	500	10690	10	1	61855670	8709	-38.26	2.28	12	0.12	-368.00	6183.00	21250	20230217	-33.74	12660	20230726	11.22	21250	-33.74	20230217	12660	11.22	20230726	21250	-33.74	20230217	12660	11.22	20230726	0.65	N	114090	500	309 억	3133537	N	N	122	N	N
38	20231124	120820	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14110	40	2	0.28	898575790	63661	30.11	14100	14170	14030	18290	9850	14070	14115.15	5.07	-94	14006	14256	14162	14086	13992	13916	14125	13955	309	4220	500	10690	10	1	61855670	8728	-38.34	2.28	12	0.10	-368.00	6183.00	21250	20230217	-33.60	12660	20230726	11.45	21250	-33.60	20230217	12660	11.45	20230726	21250	-33.60	20230217	12660	11.45	20230726	0.65	N	114090	500	309 억	3133537	N	N	122	N	N
39	20231124	110814	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14150	80	2	0.57	642645140	45547	21.54	14100	14170	14030	18290	9850	14070	14109.67	5.07	-94	6990	14256	14162	14086	13992	13916	14125	13955	309	4220	500	10690	10	1	61855670	8753	-38.45	2.29	12	0.07	-368.00	6183.00	21250	20230217	-33.41	12660	20230726	11.77	21250	-33.41	20230217	12660	11.77	20230726	21250	-33.41	20230217	12660	11.77	20230726	0.65	N	114090	500	309 억	3133537	N	N	122	N	N
40	20231124	100815	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14110	40	2	0.28	459950570	32611	15.42	14100	14170	14030	18290	9850	14070	14104.36	5.07	-94	3402	14256	14162	14086	13992	13916	14125	13955	309	4220	500	10690	10	1	61855670	8728	-38.34	2.28	12	0.05	-368.00	6183.00	21250	20230217	-33.60	12660	20230726	11.45	21250	-33.60	20230217	12660	11.45	20230726	21250	-33.60	20230217	12660	11.45	20230726	0.65	N	114090	500	309 억	3133537	N	N	122	N	N
41	20231124	090813	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14130	60	2	0.43	42213040	2993	1.42	14100	14130	14090	18290	9850	14070	14106.35	5.07	-94	9	14256	14162	14086	13992	13916	14125	13955	309	4220	500	10690	10	1	61855670	8740	-38.40	2.29	12	0.00	-368.00	6183.00	21250	20230217	-33.51	12660	20230726	11.61	21250	-33.51	20230217	12660	11.61	20230726	21250	-33.51	20230217	12660	11.61	20230726	0.65	N	114090	500	309 억	3133537	N	N	122	N	N
42	20231123	160804	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14070	-90	5	-0.64	2975131490	211363	126.70	14150	14180	14010	18400	9920	14160	14075.94	5.01	0	15655	14293	14226	14143	14076	13993	14260	14110	309	4240	500	10760	10	1	61855670	8703	-38.23	2.28	12	0.34	-368.00	6183.00	21250	20230217	-33.79	12660	20230726	11.14	21250	-33.79	20230217	12660	11.14	20230726	21250	-33.79	20230217	12660	11.14	20230726	0.66	N	114090	500	309 억	3097888	N	N	122	N	N
43	20231123	150830	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14040	-120	5	-0.85	2831261410	201131	120.57	14150	14180	14010	18400	9920	14160	14076.70	5.01	0	12838	14293	14226	14143	14076	13993	14260	14110	309	4240	500	10760	10	1	61855670	8685	-38.15	2.27	12	0.33	-368.00	6183.00	21250	20230217	-33.93	12660	20230726	10.90	21250	-33.93	20230217	12660	10.90	20230726	21250	-33.93	20230217	12660	10.90	20230726	0.66	N	114090	500	309 억	3097888	N	N	78	N	N
44	20231123	140827	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14010	-150	5	-1.06	2256673500	160168	96.01	14150	14180	14010	18400	9920	14160	14089.42	5.01	0	2483	14293	14226	14143	14076	13993	14260	14110	309	4240	500	10760	10	1	61855670	8666	-38.07	2.27	12	0.26	-368.00	6183.00	21250	20230217	-34.07	12660	20230726	10.66	21250	-34.07	20230217	12660	10.66	20230726	21250	-34.07	20230217	12660	10.66	20230726	0.66	N	114090	500	309 억	3097888	N	N	78	N	N
45	20231123	130828	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14080	-80	5	-0.56	1649051300	116898	70.08	14150	14180	14070	18400	9920	14160	14106.75	5.01	0	7638	14293	14226	14143	14076	13993	14260	14110	309	4240	500	10760	10	1	61855670	8709	-38.26	2.28	12	0.19	-368.00	6183.00	21250	20230217	-33.74	12660	20230726	11.22	21250	-33.74	20230217	12660	11.22	20230726	21250	-33.74	20230217	12660	11.22	20230726	0.66	N	114090	500	309 억	3097888	N	N	78	N	N
46	20231123	120816	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14090	-70	5	-0.49	1410804930	99985	59.94	14150	14180	14070	18400	9920	14160	14110.17	5.01	0	8325	14293	14226	14143	14076	13993	14260	14110	309	4240	500	10760	10	1	61855670	8715	-38.29	2.28	12	0.16	-368.00	6183.00	21250	20230217	-33.69	12660	20230726	11.30	21250	-33.69	20230217	12660	11.30	20230726	21250	-33.69	20230217	12660	11.30	20230726	0.66	N	114090	500	309 억	3097888	N	N	78	N	N
47	20231123	110835	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14120	-40	5	-0.28	839127990	59439	35.63	14150	14180	14070	18400	9920	14160	14117.46	5.01	0	8807	14293	14226	14143	14076	13993	14260	14110	309	4240	500	10760	10	1	61855670	8734	-38.37	2.28	12	0.10	-368.00	6183.00	21250	20230217	-33.55	12660	20230726	11.53	21250	-33.55	20230217	12660	11.53	20230726	21250	-33.55	20230217	12660	11.53	20230726	0.66	N	114090	500	309 억	3097888	N	N	78	N	N
48	20231123	100817	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14100	-60	5	-0.42	396780540	28123	16.86	14150	14160	14070	18400	9920	14160	14108.76	5.01	0	-2649	14293	14226	14143	14076	13993	14260	14110	309	4240	500	10760	10	1	61855670	8722	-38.32	2.28	12	0.05	-368.00	6183.00	21250	20230217	-33.65	12660	20230726	11.37	21250	-33.65	20230217	12660	11.37	20230726	21250	-33.65	20230217	12660	11.37	20230726	0.66	N	114090	500	309 억	3097888	N	N	78	N	N
49	20231123	090814	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14110	-50	5	-0.35	108540930	7693	4.61	14150	14160	14070	18400	9920	14160	14109.05	5.01	0	-4300	14293	14226	14143	14076	13993	14260	14110	309	4240	500	10760	10	1	61855670	8728	-38.34	2.28	12	0.01	-368.00	6183.00	21250	20230217	-33.60	12660	20230726	11.45	21250	-33.60	20230217	12660	11.45	20230726	21250	-33.60	20230217	12660	11.45	20230726	0.66	N	114090	500	309 억	3097888	N	N	78	N	N
50	20231122	160745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14160	10	2	0.07	2347857870	166495	98.26	14150	14210	14060	18390	9910	14150	14101.60	4.94	0	30830	14343	14246	14163	14066	13983	14205	14025	309	4240	500	10750	10	1	61855670	8759	-38.48	2.29	12	0.27	-368.00	6183.00	21250	20230217	-33.36	12660	20230726	11.85	21250	-33.36	20230217	12660	11.85	20230726	21250	-33.36	20230217	12660	11.85	20230726	0.68	N	114090	500	309 억	3058614	N	N	78	N	N
51	20231122	150759	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14110	-40	5	-0.28	2237482590	158694	93.66	14150	14210	14060	18390	9910	14150	14099.35	4.94	0	27364	14343	14246	14163	14066	13983	14205	14025	309	4240	500	10750	10	1	61855670	8728	-38.34	2.28	12	0.26	-368.00	6183.00	21250	20230217	-33.60	12660	20230726	11.45	21250	-33.60	20230217	12660	11.45	20230726	21250	-33.60	20230217	12660	11.45	20230726	0.68	N	114090	500	309 억	3058614	N	N	891	N	N
52	20231122	140752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14090	-60	5	-0.42	1656603740	117467	69.33	14150	14210	14060	18390	9910	14150	14102.72	4.94	0	14060	14343	14246	14163	14066	13983	14205	14025	309	4240	500	10750	10	1	61855670	8715	-38.29	2.28	12	0.19	-368.00	6183.00	21250	20230217	-33.69	12660	20230726	11.30	21250	-33.69	20230217	12660	11.30	20230726	21250	-33.69	20230217	12660	11.30	20230726	0.68	N	114090	500	309 억	3058614	N	N	891	N	N
53	20231122	130821	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14170	20	2	0.14	1108028530	78571	46.37	14150	14210	14060	18390	9910	14150	14102.26	4.94	0	2380	14343	14246	14163	14066	13983	14205	14025	309	4240	500	10750	10	1	61855670	8765	-38.51	2.29	12	0.13	-368.00	6183.00	21250	20230217	-33.32	12660	20230726	11.93	21250	-33.32	20230217	12660	11.93	20230726	21250	-33.32	20230217	12660	11.93	20230726	0.68	N	114090	500	309 억	3058614	N	N	891	N	N
54	20231122	120825	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14080	-70	5	-0.49	846944700	60079	35.46	14150	14180	14060	18390	9910	14150	14097.18	4.94	0	-1497	14343	14246	14163	14066	13983	14205	14025	309	4240	500	10750	10	1	61855670	8709	-38.26	2.28	12	0.10	-368.00	6183.00	21250	20230217	-33.74	12660	20230726	11.22	21250	-33.74	20230217	12660	11.22	20230726	21250	-33.74	20230217	12660	11.22	20230726	0.68	N	114090	500	309 억	3058614	N	N	891	N	N
55	20231122	110900	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14090	-60	5	-0.42	513853020	36426	21.50	14150	14180	14060	18390	9910	14150	14106.76	4.94	0	-3870	14343	14246	14163	14066	13983	14205	14025	309	4240	500	10750	10	1	61855670	8715	-38.29	2.28	12	0.06	-368.00	6183.00	21250	20230217	-33.69	12660	20230726	11.30	21250	-33.69	20230217	12660	11.30	20230726	21250	-33.69	20230217	12660	11.30	20230726	0.68	N	114090	500	309 억	3058614	N	N	891	N	N
56	20231122	100835	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14110	-40	5	-0.28	231861890	16418	9.69	14150	14180	14060	18390	9910	14150	14122.42	4.94	0	-2809	14343	14246	14163	14066	13983	14205	14025	309	4240	500	10750	10	1	61855670	8728	-38.34	2.28	12	0.03	-368.00	6183.00	21250	20230217	-33.60	12660	20230726	11.45	21250	-33.60	20230217	12660	11.45	20230726	21250	-33.60	20230217	12660	11.45	20230726	0.68	N	114090	500	309 억	3058614	N	N	891	N	N
57	20231122	090753	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14160	10	2	0.07	49238420	3485	2.06	14150	14170	14060	18390	9910	14150	14128.67	4.94	0	-369	14343	14246	14163	14066	13983	14205	14025	309	4240	500	10750	10	1	61855670	8759	-38.48	2.29	12	0.01	-368.00	6183.00	21250	20230217	-33.36	12660	20230726	11.85	21250	-33.36	20230217	12660	11.85	20230726	21250	-33.36	20230217	12660	11.85	20230726	0.68	N	114090	500	309 억	3058614	N	N	891	N	N
58	20231121	160756	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14150	0	3	0.00	2395980680	169372	130.67	14260	14260	14080	18390	9910	14150	14146.26	4.88	0	23768	14410	14280	14110	13980	13810	14345	14045	309	4240	500	10750	10	1	61855670	8753	-38.45	2.29	12	0.27	-368.00	6183.00	21250	20230217	-33.41	12660	20230726	11.77	21250	-33.41	20230217	12660	11.77	20230726	21250	-33.41	20230217	12660	11.77	20230726	0.66	N	114090	500	309 억	3017925	N	N	891	N	N
59	20231121	150756	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14190	40	2	0.28	2314022270	163585	126.20	14260	14260	14080	18390	9910	14150	14145.69	4.88	0	21791	14410	14280	14110	13980	13810	14345	14045	309	4240	500	10750	10	1	61855670	8777	-38.56	2.30	12	0.26	-368.00	6183.00	21250	20230217	-33.22	12660	20230726	12.09	21250	-33.22	20230217	12660	12.09	20230726	21250	-33.22	20230217	12660	12.09	20230726	0.66	N	114090	500	309 억	3017925	N	N	174	N	N
60	20231121	140748	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14130	-20	5	-0.14	1880503750	132956	102.57	14260	14260	14080	18390	9910	14150	14143.81	4.88	0	11861	14410	14280	14110	13980	13810	14345	14045	309	4240	500	10750	10	1	61855670	8740	-38.40	2.29	12	0.21	-368.00	6183.00	21250	20230217	-33.51	12660	20230726	11.61	21250	-33.51	20230217	12660	11.61	20230726	21250	-33.51	20230217	12660	11.61	20230726	0.66	N	114090	500	309 억	3017925	N	N	174	N	N
61	20231121	130742	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14130	-20	5	-0.14	1607140020	113612	87.65	14260	14260	14080	18390	9910	14150	14145.87	4.88	0	10110	14410	14280	14110	13980	13810	14345	14045	309	4240	500	10750	10	1	61855670	8740	-38.40	2.29	12	0.18	-368.00	6183.00	21250	20230217	-33.51	12660	20230726	11.61	21250	-33.51	20230217	12660	11.61	20230726	21250	-33.51	20230217	12660	11.61	20230726	0.66	N	114090	500	309 억	3017925	N	N	174	N	N
62	20231121	120741	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14150	0	3	0.00	1323200070	93525	72.15	14260	14260	14080	18390	9910	14150	14148.09	4.88	0	9514	14410	14280	14110	13980	13810	14345	14045	309	4240	500	10750	10	1	61855670	8753	-38.45	2.29	12	0.15	-368.00	6183.00	21250	20230217	-33.41	12660	20230726	11.77	21250	-33.41	20230217	12660	11.77	20230726	21250	-33.41	20230217	12660	11.77	20230726	0.66	N	114090	500	309 억	3017925	N	N	174	N	N
63	20231121	110738	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14170	20	2	0.14	1029343640	72767	56.14	14260	14260	14080	18390	9910	14150	14145.75	4.88	0	5210	14410	14280	14110	13980	13810	14345	14045	309	4240	500	10750	10	1	61855670	8765	-38.51	2.29	12	0.12	-368.00	6183.00	21250	20230217	-33.32	12660	20230726	11.93	21250	-33.32	20230217	12660	11.93	20230726	21250	-33.32	20230217	12660	11.93	20230726	0.66	N	114090	500	309 억	3017925	N	N	174	N	N
64	20231121	100720	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14100	-50	5	-0.35	606908820	42898	33.09	14260	14260	14080	18390	9910	14150	14147.72	4.88	0	-2787	14410	14280	14110	13980	13810	14345	14045	309	4240	500	10750	10	1	61855670	8722	-38.32	2.28	12	0.07	-368.00	6183.00	21250	20230217	-33.65	12660	20230726	11.37	21250	-33.65	20230217	12660	11.37	20230726	21250	-33.65	20230217	12660	11.37	20230726	0.66	N	114090	500	309 억	3017925	N	N	174	N	N
65	20231121	090732	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14180	30	2	0.21	40214930	2831	2.18	14260	14260	14170	18390	9910	14150	14205.20	4.88	0	-504	14410	14280	14110	13980	13810	14345	14045	309	4240	500	10750	10	1	61855670	8771	-38.53	2.29	12	0.00	-368.00	6183.00	21250	20230217	-33.27	12660	20230726	12.01	21250	-33.27	20230217	12660	12.01	20230726	21250	-33.27	20230217	12660	12.01	20230726	0.66	N	114090	500	309 억	3017925	N	N	174	N	N
66	20231120	160736	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14150	150	2	1.07	1820412270	129516	78.83	13980	14240	13940	18200	9800	14000	14055.43	4.87	0	16388	14500	14250	14110	13860	13720	14180	13790	309	4200	500	10640	10	1	61855670	8753	-38.45	2.29	12	0.21	-368.00	6183.00	21250	20230217	-33.41	12660	20230726	11.77	21250	-33.41	20230217	12660	11.77	20230726	21250	-33.41	20230217	12660	11.77	20230726	0.67	N	114090	500	309 억	3011860	N	N	174	N	N
67	20231120	150742	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14210	210	2	1.50	1702700510	121215	73.78	13980	14240	13940	18200	9800	14000	14046.95	4.87	0	15893	14500	14250	14110	13860	13720	14180	13790	309	4200	500	10640	10	1	61855670	8790	-38.61	2.30	12	0.20	-368.00	6183.00	21250	20230217	-33.13	12660	20230726	12.24	21250	-33.13	20230217	12660	12.24	20230726	21250	-33.13	20230217	12660	12.24	20230726	0.67	N	114090	500	309 억	3011860	N	N	471	N	N
68	20231120	140741	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14140	140	2	1.00	1412689050	100755	61.33	13980	14170	13940	18200	9800	14000	14021.03	4.87	0	13948	14500	14250	14110	13860	13720	14180	13790	309	4200	500	10640	10	1	61855670	8746	-38.42	2.29	12	0.16	-368.00	6183.00	21250	20230217	-33.46	12660	20230726	11.69	21250	-33.46	20230217	12660	11.69	20230726	21250	-33.46	20230217	12660	11.69	20230726	0.67	N	114090	500	309 억	3011860	N	N	471	N	N
69	20231120	130737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14120	120	2	0.86	1212101390	86561	52.69	13980	14120	13940	18200	9800	14000	14002.86	4.87	0	12274	14500	14250	14110	13860	13720	14180	13790	309	4200	500	10640	10	1	61855670	8734	-38.37	2.28	12	0.14	-368.00	6183.00	21250	20230217	-33.55	12660	20230726	11.53	21250	-33.55	20230217	12660	11.53	20230726	21250	-33.55	20230217	12660	11.53	20230726	0.67	N	114090	500	309 억	3011860	N	N	471	N	N
70	20231120	120738	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14030	30	2	0.21	996473150	71218	43.35	13980	14070	13940	18200	9800	14000	13991.87	4.87	0	6129	14500	14250	14110	13860	13720	14180	13790	309	4200	500	10640	10	1	61855670	8678	-38.12	2.27	12	0.12	-368.00	6183.00	21250	20230217	-33.98	12660	20230726	10.82	21250	-33.98	20230217	12660	10.82	20230726	21250	-33.98	20230217	12660	10.82	20230726	0.67	N	114090	500	309 억	3011860	N	N	471	N	N
71	20231120	110737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14000	0	3	0.00	651789650	46609	28.37	13980	14070	13940	18200	9800	14000	13984.20	4.87	0	-3202	14500	14250	14110	13860	13720	14180	13790	309	4200	500	10640	10	1	61855670	8660	-38.04	2.26	12	0.08	-368.00	6183.00	21250	20230217	-34.12	12660	20230726	10.58	21250	-34.12	20230217	12660	10.58	20230726	21250	-34.12	20230217	12660	10.58	20230726	0.67	N	114090	500	309 억	3011860	N	N	471	N	N
72	20231120	100733	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13990	-10	5	-0.07	420977640	30092	18.32	13980	14070	13940	18200	9800	14000	13989.69	4.87	0	-6033	14500	14250	14110	13860	13720	14180	13790	309	4200	500	10640	10	1	61855670	8654	-38.02	2.26	12	0.05	-368.00	6183.00	21250	20230217	-34.16	12660	20230726	10.51	21250	-34.16	20230217	12660	10.51	20230726	21250	-34.16	20230217	12660	10.51	20230726	0.67	N	114090	500	309 억	3011860	N	N	471	N	N
73	20231120	090741	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13990	-10	5	-0.07	88550170	6341	3.86	13980	14000	13940	18200	9800	14000	13964.70	4.87	0	-1896	14500	14250	14110	13860	13720	14180	13790	309	4200	500	10640	10	1	61855670	8654	-38.02	2.26	12	0.01	-368.00	6183.00	21250	20230217	-34.16	12660	20230726	10.51	21250	-34.16	20230217	12660	10.51	20230726	21250	-34.16	20230217	12660	10.51	20230726	0.67	N	114090	500	309 억	3011860	N	N	471	N	N
74	20231117	160756	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14000	-220	5	-1.55	2277209260	162393	98.89	14250	14360	13970	18480	9960	14220	14022.85	4.84	1692	9479	14593	14406	14283	14096	13973	14345	14035	309	4260	500	10800	10	1	61855670	8660	-38.04	2.26	12	0.26	-368.00	6183.00	21250	20230217	-34.12	12660	20230726	10.58	21250	-34.12	20230217	12660	10.58	20230726	21250	-34.12	20230217	12660	10.58	20230726	0.71	N	114090	500	309 억	2991396	N	N	471	N	N
75	20231117	150801	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13990	-230	5	-1.62	2188619750	156064	95.04	14250	14360	13970	18480	9960	14220	14023.86	4.84	1692	9879	14593	14406	14283	14096	13973	14345	14035	309	4260	500	10800	10	1	61855670	8654	-38.02	2.26	12	0.25	-368.00	6183.00	21250	20230217	-34.16	12660	20230726	10.51	21250	-34.16	20230217	12660	10.51	20230726	21250	-34.16	20230217	12660	10.51	20230726	0.71	N	114090	500	309 억	2991396	N	N	275	N	N
76	20231117	140757	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14000	-220	5	-1.55	1739444420	123977	75.50	14250	14360	13970	18480	9960	14220	14030.38	4.84	1692	3395	14593	14406	14283	14096	13973	14345	14035	309	4260	500	10800	10	1	61855670	8660	-38.04	2.26	12	0.20	-368.00	6183.00	21250	20230217	-34.12	12660	20230726	10.58	21250	-34.12	20230217	12660	10.58	20230726	21250	-34.12	20230217	12660	10.58	20230726	0.71	N	114090	500	309 억	2991396	N	N	275	N	N
77	20231117	130756	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14000	-220	5	-1.55	1477038630	105222	64.07	14250	14360	13970	18480	9960	14220	14037.36	4.84	1692	4410	14593	14406	14283	14096	13973	14345	14035	309	4260	500	10800	10	1	61855670	8660	-38.04	2.26	12	0.17	-368.00	6183.00	21250	20230217	-34.12	12660	20230726	10.58	21250	-34.12	20230217	12660	10.58	20230726	21250	-34.12	20230217	12660	10.58	20230726	0.71	N	114090	500	309 억	2991396	N	N	275	N	N
78	20231117	120757	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13990	-230	5	-1.62	1122852500	79924	48.67	14250	14360	13970	18480	9960	14220	14049.00	4.84	1692	-6557	14593	14406	14283	14096	13973	14345	14035	309	4260	500	10800	10	1	61855670	8654	-38.02	2.26	12	0.13	-368.00	6183.00	21250	20230217	-34.16	12660	20230726	10.51	21250	-34.16	20230217	12660	10.51	20230726	21250	-34.16	20230217	12660	10.51	20230726	0.71	N	114090	500	309 억	2991396	N	N	275	N	N
79	20231117	110800	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14000	-220	5	-1.55	899396690	63945	38.94	14250	14360	13990	18480	9960	14220	14065.16	4.84	1692	-7055	14593	14406	14283	14096	13973	14345	14035	309	4260	500	10800	10	1	61855670	8660	-38.04	2.26	12	0.10	-368.00	6183.00	21250	20230217	-34.12	12660	20230726	10.58	21250	-34.12	20230217	12660	10.58	20230726	21250	-34.12	20230217	12660	10.58	20230726	0.71	N	114090	500	309 억	2991396	N	N	275	N	N
80	20231117	100757	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14050	-170	5	-1.20	492283130	34924	21.27	14250	14360	14020	18480	9960	14220	14095.84	4.84	1692	-8541	14593	14406	14283	14096	13973	14345	14035	309	4260	500	10800	10	1	61855670	8691	-38.18	2.27	12	0.06	-368.00	6183.00	21250	20230217	-33.88	12660	20230726	10.98	21250	-33.88	20230217	12660	10.98	20230726	21250	-33.88	20230217	12660	10.98	20230726	0.71	N	114090	500	309 억	2991396	N	N	275	N	N
81	20231117	090759	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14170	-50	5	-0.35	64386580	4541	2.77	14250	14360	14100	18480	9960	14220	14178.94	4.84	1692	-3359	14593	14406	14283	14096	13973	14345	14035	309	4260	500	10800	10	1	61855670	8765	-38.51	2.29	12	0.01	-368.00	6183.00	21250	20230217	-33.32	12660	20230726	11.93	21250	-33.32	20230217	12660	11.93	20230726	21250	-33.32	20230217	12660	11.93	20230726	0.71	N	114090	500	309 억	2991396	N	N	275	N	N
82	20231116	160758	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14320	70	2	0.49	1931371190	134965	68.61	14250	14470	14160	18520	9980	14250	14310.16	4.82	0	2279	14556	14402	14176	14022	13796	14480	14100	309	4270	500	10830	10	1	61855670	8858	-38.91	2.32	12	0.22	-368.00	6183.00	21250	20230217	-32.61	12660	20230726	13.11	21250	-32.61	20230217	12660	13.11	20230726	21250	-32.61	20230217	12660	13.11	20230726	0.72	N	114090	500	309 억	2983608	N	N	5025	N	N
83	20231116	150753	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14330	80	2	0.56	1281579520	89476	45.49	14250	14470	14160	18520	9980	14250	14323.17	4.82	0	-6601	14556	14402	14176	14022	13796	14480	14100	309	4270	500	10830	10	1	61855670	8864	-38.94	2.32	12	0.14	-368.00	6183.00	21250	20230217	-32.56	12660	20230726	13.19	21250	-32.56	20230217	12660	13.19	20230726	21250	-32.56	20230217	12660	13.19	20230726	0.72	N	114090	500	309 억	2983608	N	N	5025	N	N
84	20231116	140731	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14390	140	2	0.98	803333630	56301	28.62	14250	14420	14160	18520	9980	14250	14268.55	4.82	0	2904	14556	14402	14176	14022	13796	14480	14100	309	4270	500	10830	10	1	61855670	8901	-39.10	2.33	12	0.09	-368.00	6183.00	21250	20230217	-32.28	12660	20230726	13.67	21250	-32.28	20230217	12660	13.67	20230726	21250	-32.28	20230217	12660	13.67	20230726	0.72	N	114090	500	309 억	2983608	N	N	5025	N	N
85	20231116	130752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14230	-20	5	-0.14	449468510	31609	16.07	14250	14360	14160	18520	9980	14250	14219.64	4.82	0	-2223	14556	14402	14176	14022	13796	14480	14100	309	4270	500	10830	10	1	61855670	8802	-38.67	2.30	12	0.05	-368.00	6183.00	21250	20230217	-33.04	12660	20230726	12.40	21250	-33.04	20230217	12660	12.40	20230726	21250	-33.04	20230217	12660	12.40	20230726	0.72	N	114090	500	309 억	2983608	N	N	5025	N	N
86	20231116	120754	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14180	-70	5	-0.49	320078550	22495	11.44	14250	14360	14160	18520	9980	14250	14228.88	4.82	0	-1875	14556	14402	14176	14022	13796	14480	14100	309	4270	500	10830	10	1	61855670	8771	-38.53	2.29	12	0.04	-368.00	6183.00	21250	20230217	-33.27	12660	20230726	12.01	21250	-33.27	20230217	12660	12.01	20230726	21250	-33.27	20230217	12660	12.01	20230726	0.72	N	114090	500	309 억	2983608	N	N	5025	N	N
87	20231116	110752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14210	-40	5	-0.28	206140040	14479	7.36	14250	14360	14160	18520	9980	14250	14237.17	4.82	0	-1744	14556	14402	14176	14022	13796	14480	14100	309	4270	500	10830	10	1	61855670	8790	-38.61	2.30	12	0.02	-368.00	6183.00	21250	20230217	-33.13	12660	20230726	12.24	21250	-33.13	20230217	12660	12.24	20230726	21250	-33.13	20230217	12660	12.24	20230726	0.72	N	114090	500	309 억	2983608	N	N	5025	N	N
88	20231116	100752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14270	20	2	0.14	75908790	5327	2.71	14250	14360	14160	18520	9980	14250	14249.82	4.82	0	-1711	14556	14402	14176	14022	13796	14480	14100	309	4270	500	10830	10	1	61855670	8827	-38.78	2.31	12	0.01	-368.00	6183.00	21250	20230217	-32.85	12660	20230726	12.72	21250	-32.85	20230217	12660	12.72	20230726	21250	-32.85	20230217	12660	12.72	20230726	0.72	N	114090	500	309 억	2983608	N	N	5025	N	N
89	20231116	090755	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14250	0	3	0.00	0	0	0.00	0	0	0	18520	9980	14250	0.00	4.82	0	0	14556	14402	14176	14022	13796	14480	14100	309	4270	500	10830	10	1	61855670	8814	-38.72	2.30	12	0.00	-368.00	6183.00	21250	20230217	-32.94	12660	20230726	12.56	21250	-32.94	20230217	12660	12.56	20230726	21250	-32.94	20230217	12660	12.56	20230726	0.72	N	114090	500	309 억	2983608	N	N	5025	N	N
90	20231115	160703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14250	350	2	2.52	2790697600	196622	103.88	14150	14330	13950	18070	9730	13900	14193.10	4.76	0	45889	14146	14022	13826	13702	13506	14085	13765	309	4170	500	10560	10	1	61855670	8814	-38.72	2.30	12	0.32	-368.00	6183.00	21250	20230217	-32.94	12660	20230726	12.56	21250	-32.94	20230217	12660	12.56	20230726	21250	-32.94	20230217	12660	12.56	20230726	0.68	N	114090	500	309 억	2945546	N	N	5025	N	N
91	20231115	150805	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14300	400	2	2.88	2696687220	190031	100.40	14150	14330	13950	18070	9730	13900	14190.78	4.76	0	43569	14146	14022	13826	13702	13506	14085	13765	309	4170	500	10560	10	1	61855670	8845	-38.86	2.31	12	0.31	-368.00	6183.00	21250	20230217	-32.71	12660	20230726	12.95	21250	-32.71	20230217	12660	12.95	20230726	21250	-32.71	20230217	12660	12.95	20230726	0.68	N	114090	500	309 억	2945546	N	N	298	N	N
92	20231115	140802	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14220	320	2	2.30	2348667130	165618	87.50	14150	14330	13950	18070	9730	13900	14181.23	4.76	0	31630	14146	14022	13826	13702	13506	14085	13765	309	4170	500	10560	10	1	61855670	8796	-38.64	2.30	12	0.27	-368.00	6183.00	21250	20230217	-33.08	12660	20230726	12.32	21250	-33.08	20230217	12660	12.32	20230726	21250	-33.08	20230217	12660	12.32	20230726	0.68	N	114090	500	309 억	2945546	N	N	298	N	N
93	20231115	130804	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14310	410	2	2.95	2076205490	146488	77.39	14150	14330	13950	18070	9730	13900	14173.21	4.76	0	25912	14146	14022	13826	13702	13506	14085	13765	309	4170	500	10560	10	1	61855670	8852	-38.89	2.31	12	0.24	-368.00	6183.00	21250	20230217	-32.66	12660	20230726	13.03	21250	-32.66	20230217	12660	13.03	20230726	21250	-32.66	20230217	12660	13.03	20230726	0.68	N	114090	500	309 억	2945546	N	N	298	N	N
94	20231115	120806	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14280	380	2	2.73	1793712510	126723	66.95	14150	14300	13950	18070	9730	13900	14154.59	4.76	0	21037	14146	14022	13826	13702	13506	14085	13765	309	4170	500	10560	10	1	61855670	8833	-38.80	2.31	12	0.20	-368.00	6183.00	21250	20230217	-32.80	12660	20230726	12.80	21250	-32.80	20230217	12660	12.80	20230726	21250	-32.80	20230217	12660	12.80	20230726	0.68	N	114090	500	309 억	2945546	N	N	298	N	N
95	20231115	110813	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14190	290	2	2.09	1582835470	111892	59.12	14150	14300	13950	18070	9730	13900	14146.10	4.76	0	18572	14146	14022	13826	13702	13506	14085	13765	309	4170	500	10560	10	1	61855670	8777	-38.56	2.30	12	0.18	-368.00	6183.00	21250	20230217	-33.22	12660	20230726	12.09	21250	-33.22	20230217	12660	12.09	20230726	21250	-33.22	20230217	12660	12.09	20230726	0.68	N	114090	500	309 억	2945546	N	N	298	N	N
96	20231115	100808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14140	240	2	1.73	913202060	64791	34.23	14150	14190	13950	18070	9730	13900	14094.58	4.76	0	10374	14146	14022	13826	13702	13506	14085	13765	309	4170	500	10560	10	1	61855670	8746	-38.42	2.29	12	0.10	-368.00	6183.00	21250	20230217	-33.46	12660	20230726	11.69	21250	-33.46	20230217	12660	11.69	20230726	21250	-33.46	20230217	12660	11.69	20230726	0.68	N	114090	500	309 억	2945546	N	N	298	N	N
97	20231115	090759	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14090	190	2	1.37	218552470	15465	8.17	14150	14190	14050	18070	9730	13900	14132.07	4.76	0	1301	14146	14022	13826	13702	13506	14085	13765	309	4170	500	10560	10	1	61855670	8715	-38.29	2.28	12	0.03	-368.00	6183.00	21250	20230217	-33.69	12660	20230726	11.30	21250	-33.69	20230217	12660	11.30	20230726	21250	-33.69	20230217	12660	11.30	20230726	0.68	N	114090	500	309 억	2945546	N	N	298	N	N
98	20231114	160750	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13900	280	2	2.06	2612284260	188796	35.19	13790	13950	13630	17700	9540	13620	13836.49	4.72	-47	34407	14973	14296	13943	13266	12913	14120	13090	309	4080	500	10350	10	1	61855670	8598	-37.77	2.25	12	0.31	-368.00	6183.00	21250	20230217	-34.59	12660	20230726	9.79	21250	-34.59	20230217	12660	9.79	20230726	21250	-34.59	20230217	12660	9.79	20230726	0.66	N	114090	500	309 억	2917154	N	N	298	N	N
99	20231114	150752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13870	250	2	1.84	2423053580	175188	32.65	13790	13940	13630	17700	9540	13620	13831.16	4.72	-47	32075	14973	14296	13943	13266	12913	14120	13090	309	4080	500	10350	10	1	61855670	8579	-37.69	2.24	12	0.28	-368.00	6183.00	21250	20230217	-34.73	12660	20230726	9.56	21250	-34.73	20230217	12660	9.56	20230726	21250	-34.73	20230217	12660	9.56	20230726	0.66	N	114090	500	309 억	2917154	N	N	557	N	N
100	20231114	140751	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13880	260	2	1.91	1885692860	136389	25.42	13790	13940	13630	17700	9540	13620	13825.84	4.72	-47	18869	14973	14296	13943	13266	12913	14120	13090	309	4080	500	10350	10	1	61855670	8586	-37.72	2.24	12	0.22	-368.00	6183.00	21250	20230217	-34.68	12660	20230726	9.64	21250	-34.68	20230217	12660	9.64	20230726	21250	-34.68	20230217	12660	9.64	20230726	0.66	N	114090	500	309 억	2917154	N	N	557	N	N
101	20231114	130753	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13920	300	2	2.20	1538712230	111446	20.77	13790	13930	13630	17700	9540	13620	13806.80	4.72	-47	17273	14973	14296	13943	13266	12913	14120	13090	309	4080	500	10350	10	1	61855670	8610	-37.83	2.25	12	0.18	-368.00	6183.00	21250	20230217	-34.49	12660	20230726	9.95	21250	-34.49	20230217	12660	9.95	20230726	21250	-34.49	20230217	12660	9.95	20230726	0.66	N	114090	500	309 억	2917154	N	N	557	N	N
102	20231114	120754	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13890	270	2	1.98	1333466820	96656	18.02	13790	13930	13630	17700	9540	13620	13796.01	4.72	-47	13064	14973	14296	13943	13266	12913	14120	13090	309	4080	500	10350	10	1	61855670	8592	-37.74	2.25	12	0.16	-368.00	6183.00	21250	20230217	-34.64	12660	20230726	9.72	21250	-34.64	20230217	12660	9.72	20230726	21250	-34.64	20230217	12660	9.72	20230726	0.66	N	114090	500	309 억	2917154	N	N	557	N	N
103	20231114	110802	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13860	240	2	1.76	1119370090	81236	15.14	13790	13900	13630	17700	9540	13620	13779.24	4.72	-47	10792	14973	14296	13943	13266	12913	14120	13090	309	4080	500	10350	10	1	61855670	8573	-37.66	2.24	12	0.13	-368.00	6183.00	21250	20230217	-34.78	12660	20230726	9.48	21250	-34.78	20230217	12660	9.48	20230726	21250	-34.78	20230217	12660	9.48	20230726	0.66	N	114090	500	309 억	2917154	N	N	557	N	N
104	20231114	100753	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13790	170	2	1.25	870564350	63269	11.79	13790	13860	13630	17700	9540	13620	13759.73	4.72	-47	7143	14973	14296	13943	13266	12913	14120	13090	309	4080	500	10350	10	1	61855670	8530	-37.47	2.23	12	0.10	-368.00	6183.00	21250	20230217	-35.11	12660	20230726	8.93	21250	-35.11	20230217	12660	8.93	20230726	21250	-35.11	20230217	12660	8.93	20230726	0.66	N	114090	500	309 억	2917154	N	N	557	N	N
105	20231114	090746	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13840	220	2	1.62	303114090	22008	4.10	13790	13860	13630	17700	9540	13620	13772.90	4.72	-47	13744	14973	14296	13943	13266	12913	14120	13090	309	4080	500	10350	10	1	61855670	8561	-37.61	2.24	12	0.04	-368.00	6183.00	21250	20230217	-34.87	12660	20230726	9.32	21250	-34.87	20230217	12660	9.32	20230726	21250	-34.87	20230217	12660	9.32	20230726	0.66	N	114090	500	309 억	2917154	N	N	557	N	N
106	20231113	160740	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13620	-810	5	-5.61	7398561240	536245	128.16	14600	14620	13590	18750	10110	14430	13797.04	4.71	0	-34163	16023	15226	14743	13946	13463	14985	13705	309	4320	500	10960	10	1	61855670	8425	-37.01	2.20	12	0.87	-368.00	6183.00	21250	20230217	-35.91	12660	20230726	7.58	21250	-35.91	20230217	12660	7.58	20230726	21250	-35.91	20230217	12660	7.58	20230726	0.66	N	114090	500	309 억	2910609	N	N	557	N	N
107	20231113	150738	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13610	-820	5	-5.68	7000807510	507034	121.18	14600	14620	13590	18750	10110	14430	13807.36	4.71	0	-42185	16023	15226	14743	13946	13463	14985	13705	309	4320	500	10960	10	1	61855670	8419	-36.98	2.20	12	0.82	-368.00	6183.00	21250	20230217	-35.95	12660	20230726	7.50	21250	-35.95	20230217	12660	7.50	20230726	21250	-35.95	20230217	12660	7.50	20230726	0.66	N	114090	500	309 억	2910609	N	N	0	N	N
108	20231113	140736	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13610	-820	5	-5.68	5852901030	422705	101.02	14600	14620	13600	18750	10110	14430	13846.28	4.71	0	-49146	16023	15226	14743	13946	13463	14985	13705	309	4320	500	10960	10	1	61855670	8419	-36.98	2.20	12	0.68	-368.00	6183.00	21250	20230217	-35.95	12660	20230726	7.50	21250	-35.95	20230217	12660	7.50	20230726	21250	-35.95	20230217	12660	7.50	20230726	0.66	N	114090	500	309 억	2910609	N	N	0	N	N
109	20231113	130736	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13650	-780	5	-5.41	4941760860	355851	85.04	14600	14620	13600	18750	10110	14430	13887.14	4.71	0	-51445	16023	15226	14743	13946	13463	14985	13705	309	4320	500	10960	10	1	61855670	8443	-37.09	2.21	12	0.58	-368.00	6183.00	21250	20230217	-35.76	12660	20230726	7.82	21250	-35.76	20230217	12660	7.82	20230726	21250	-35.76	20230217	12660	7.82	20230726	0.66	N	114090	500	309 억	2910609	N	N	0	N	N
110	20231113	120736	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13620	-810	5	-5.61	4001780920	286995	68.59	14600	14620	13610	18750	10110	14430	13943.71	4.71	0	-47067	16023	15226	14743	13946	13463	14985	13705	309	4320	500	10960	10	1	61855670	8425	-37.01	2.20	12	0.46	-368.00	6183.00	21250	20230217	-35.91	12660	20230726	7.58	21250	-35.91	20230217	12660	7.58	20230726	21250	-35.91	20230217	12660	7.58	20230726	0.66	N	114090	500	309 억	2910609	N	N	0	N	N
111	20231113	110734	57	100.00	KOSPI200	서비스업	N	N	N	N	N	13870	-560	5	-3.88	2321879550	164854	39.40	14600	14620	13860	18750	10110	14430	14084.43	4.71	0	-33319	16023	15226	14743	13946	13463	14985	13705	309	4320	500	10960	10	1	61855670	8579	-37.69	2.24	12	0.27	-368.00	6183.00	21250	20230217	-34.73	12660	20230726	9.56	21250	-34.73	20230217	12660	9.56	20230726	21250	-34.73	20230217	12660	9.56	20230726	0.66	N	114090	500	309 억	2910609	N	N	0	N	N
112	20231113	100732	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14190	-240	5	-1.66	665536640	46456	11.10	14600	14620	14180	18750	10110	14430	14326.14	4.71	0	-22334	16023	15226	14743	13946	13463	14985	13705	309	4320	500	10960	10	1	61855670	8777	-38.56	2.30	12	0.08	-368.00	6183.00	21250	20230217	-33.22	12660	20230726	12.09	21250	-33.22	20230217	12660	12.09	20230726	21250	-33.22	20230217	12660	12.09	20230726	0.66	N	114090	500	309 억	2910609	N	N	0	N	N
113	20231113	090738	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14400	-30	5	-0.21	155619090	10736	2.57	14600	14620	14350	18750	10110	14430	14495.16	4.71	0	-5714	16023	15226	14743	13946	13463	14985	13705	309	4320	500	10960	10	1	61855670	8907	-39.13	2.33	12	0.02	-368.00	6183.00	21250	20230217	-32.24	12660	20230726	13.74	21250	-32.24	20230217	12660	13.74	20230726	21250	-32.24	20230217	12660	13.74	20230726	0.66	N	114090	500	309 억	2910609	N	N	0	N	N
114	20231110	160752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14430	-1090	5	-7.02	6119123410	417509	282.70	15530	15540	14260	20150	10870	15520	14657.04	4.83	0	-50443	15800	15660	15550	15410	15300	15605	15355	309	4630	500	11790	10	1	61855670	8926	-39.21	2.33	12	0.67	-368.00	6183.00	21250	20230217	-32.09	12660	20230726	13.98	21250	-32.09	20230217	12660	13.98	20230726	21250	-32.09	20230217	12660	13.98	20230726	0.65	N	114090	500	309 억	2987331	N	N	0	N	N
115	20231110	150750	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14340	-1180	5	-7.60	5519746960	375821	254.47	15530	15540	14260	20150	10870	15520	14687.17	4.83	0	-51075	15800	15660	15550	15410	15300	15605	15355	309	4630	500	11790	10	1	61855670	8870	-38.97	2.32	12	0.61	-368.00	6183.00	21250	20230217	-32.52	12660	20230726	13.27	21250	-32.52	20230217	12660	13.27	20230726	21250	-32.52	20230217	12660	13.27	20230726	0.65	N	114090	500	309 억	2987331	N	N	0	N	N
116	20231110	140742	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14560	-960	5	-6.19	3246875850	217847	147.51	15530	15540	14550	20150	10870	15520	14904.39	4.83	0	-51806	15800	15660	15550	15410	15300	15605	15355	309	4630	500	11790	10	1	61855670	9006	-39.57	2.35	12	0.35	-368.00	6183.00	21250	20230217	-31.48	12660	20230726	15.01	21250	-31.48	20230217	12660	15.01	20230726	21250	-31.48	20230217	12660	15.01	20230726	0.65	N	114090	500	309 억	2987331	N	N	0	N	N
117	20231110	130743	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14850	-670	5	-4.32	2127287870	141641	95.91	15530	15540	14820	20150	10870	15520	15018.87	4.83	0	-25184	15800	15660	15550	15410	15300	15605	15355	309	4630	500	11790	10	1	61855670	9186	-40.35	2.40	12	0.23	-368.00	6183.00	21250	20230217	-30.12	12660	20230726	17.30	21250	-30.12	20230217	12660	17.30	20230726	21250	-30.12	20230217	12660	17.30	20230726	0.65	N	114090	500	309 억	2987331	N	N	0	N	N
118	20231110	120745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14920	-600	5	-3.87	1691892940	112365	76.08	15530	15540	14860	20150	10870	15520	15057.12	4.83	0	-21798	15800	15660	15550	15410	15300	15605	15355	309	4630	500	11790	10	1	61855670	9229	-40.54	2.41	12	0.18	-368.00	6183.00	21250	20230217	-29.79	12660	20230726	17.85	21250	-29.79	20230217	12660	17.85	20230726	21250	-29.79	20230217	12660	17.85	20230726	0.65	N	114090	500	309 억	2987331	N	N	0	N	N
119	20231110	110735	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14960	-560	5	-3.61	1113724820	73619	49.85	15530	15540	14930	20150	10870	15520	15128.23	4.83	0	-12815	15800	15660	15550	15410	15300	15605	15355	309	4630	500	11790	10	1	61855670	9254	-40.65	2.42	12	0.12	-368.00	6183.00	21250	20230217	-29.60	12660	20230726	18.17	21250	-29.60	20230217	12660	18.17	20230726	21250	-29.60	20230217	12660	18.17	20230726	0.65	N	114090	500	309 억	2987331	N	N	0	N	N
120	20231110	100743	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15160	-360	5	-2.32	512561020	33576	22.73	15530	15540	15070	20150	10870	15520	15265.70	4.83	0	-5223	15800	15660	15550	15410	15300	15605	15355	309	4630	500	11790	10	1	61855670	9377	-41.20	2.45	12	0.05	-368.00	6183.00	21250	20230217	-28.66	12660	20230726	19.75	21250	-28.66	20230217	12660	19.75	20230726	21250	-28.66	20230217	12660	19.75	20230726	0.65	N	114090	500	309 억	2987331	N	N	0	N	N
121	20231110	090730	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15410	-110	5	-0.71	74381170	4809	3.26	15530	15540	15370	20150	10870	15520	15467.08	4.83	0	-1726	15800	15660	15550	15410	15300	15605	15355	309	4630	500	11790	10	1	61855670	9532	-41.88	2.49	12	0.01	-368.00	6183.00	21250	20230217	-27.48	12660	20230726	21.72	21250	-27.48	20230217	12660	21.72	20230726	21250	-27.48	20230217	12660	21.72	20230726	0.65	N	114090	500	309 억	2987331	N	N	0	N	N
122	20231109	160723	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15520	-30	5	-0.19	2290264020	147396	105.32	15550	15690	15440	20200	10890	15550	15538.20	5.05	0	44274	16130	15840	15610	15320	15090	15725	15205	309	4650	500	11810	10	1	61855670	9600	-42.17	2.51	12	0.24	-368.00	6183.00	21250	20230217	-26.96	12660	20230726	22.59	21250	-26.96	20230217	12660	22.59	20230726	21250	-26.96	20230217	12660	22.59	20230726	0.65	N	114090	500	309 억	3122422	N	N	767	N	N
123	20231109	150723	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15580	30	2	0.19	1352055000	86961	62.14	15550	15690	15440	20200	10890	15550	15547.83	5.05	0	17637	16130	15840	15610	15320	15090	15725	15205	309	4650	500	11810	10	1	61855670	9637	-42.34	2.52	12	0.14	-368.00	6183.00	21250	20230217	-26.68	12660	20230726	23.06	21250	-26.68	20230217	12660	23.06	20230726	21250	-26.68	20230217	12660	23.06	20230726	0.65	N	114090	500	309 억	3122422	N	N	767	N	N
124	20231109	140721	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15560	10	2	0.06	905266650	58269	41.64	15550	15690	15440	20200	10890	15550	15535.99	5.05	0	12721	16130	15840	15610	15320	15090	15725	15205	309	4650	500	11810	10	1	61855670	9625	-42.28	2.52	12	0.09	-368.00	6183.00	21250	20230217	-26.78	12660	20230726	22.91	21250	-26.78	20230217	12660	22.91	20230726	21250	-26.78	20230217	12660	22.91	20230726	0.65	N	114090	500	309 억	3122422	N	N	767	N	N
125	20231109	130724	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15470	-80	5	-0.51	709313530	45671	32.63	15550	15690	15440	20200	10890	15550	15530.94	5.05	0	7847	16130	15840	15610	15320	15090	15725	15205	309	4650	500	11810	10	1	61855670	9569	-42.04	2.50	12	0.07	-368.00	6183.00	21250	20230217	-27.20	12660	20230726	22.20	21250	-27.20	20230217	12660	22.20	20230726	21250	-27.20	20230217	12660	22.20	20230726	0.65	N	114090	500	309 억	3122422	N	N	767	N	N
126	20231109	120728	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15480	-70	5	-0.45	614351590	39528	28.24	15550	15690	15450	20200	10890	15550	15542.19	5.05	0	5498	16130	15840	15610	15320	15090	15725	15205	309	4650	500	11810	10	1	61855670	9575	-42.07	2.50	12	0.06	-368.00	6183.00	21250	20230217	-27.15	12660	20230726	22.27	21250	-27.15	20230217	12660	22.27	20230726	21250	-27.15	20230217	12660	22.27	20230726	0.65	N	114090	500	309 억	3122422	N	N	767	N	N
127	20231109	110724	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15530	-20	5	-0.13	448358770	28843	20.61	15550	15690	15450	20200	10890	15550	15544.80	5.05	0	1920	16130	15840	15610	15320	15090	15725	15205	309	4650	500	11810	10	1	61855670	9606	-42.20	2.51	12	0.05	-368.00	6183.00	21250	20230217	-26.92	12660	20230726	22.67	21250	-26.92	20230217	12660	22.67	20230726	21250	-26.92	20230217	12660	22.67	20230726	0.65	N	114090	500	309 억	3122422	N	N	767	N	N
128	20231109	100719	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15490	-60	5	-0.39	284608400	18275	13.06	15550	15690	15470	20200	10890	15550	15573.65	5.05	0	25	16130	15840	15610	15320	15090	15725	15205	309	4650	500	11810	10	1	61855670	9581	-42.09	2.51	12	0.03	-368.00	6183.00	21250	20230217	-27.11	12660	20230726	22.35	21250	-27.11	20230217	12660	22.35	20230726	21250	-27.11	20230217	12660	22.35	20230726	0.65	N	114090	500	309 억	3122422	N	N	767	N	N
129	20231109	090725	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15670	120	2	0.77	47329910	3035	2.17	15550	15690	15490	20200	10890	15550	15594.70	5.05	0	131	16130	15840	15610	15320	15090	15725	15205	309	4650	500	11810	10	1	61855670	9693	-42.58	2.53	12	0.00	-368.00	6183.00	21250	20230217	-26.26	12660	20230726	23.78	21250	-26.26	20230217	12660	23.78	20230726	21250	-26.26	20230217	12660	23.78	20230726	0.65	N	114090	500	309 억	3122422	N	N	767	N	N
130	20231108	160717	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15550	-190	5	-1.21	2188606630	139818	75.79	15890	15900	15380	20450	11020	15740	15653.28	5.02	0	23121	16080	15910	15640	15470	15200	15995	15555	309	4710	500	11960	10	1	61855670	9619	-42.26	2.51	12	0.23	-368.00	6183.00	21250	20230217	-26.82	12660	20230726	22.83	21250	-26.82	20230217	12660	22.83	20230726	21250	-26.82	20230217	12660	22.83	20230726	0.66	N	114090	500	309 억	3106523	N	N	767	N	N
131	20231108	150721	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15590	-150	5	-0.95	1723211800	109854	59.55	15890	15900	15500	20450	11020	15740	15686.38	5.02	0	10285	16080	15910	15640	15470	15200	15995	15555	309	4710	500	11960	10	1	61855670	9643	-42.36	2.52	12	0.18	-368.00	6183.00	21250	20230217	-26.64	12660	20230726	23.14	21250	-26.64	20230217	12660	23.14	20230726	21250	-26.64	20230217	12660	23.14	20230726	0.66	N	114090	500	309 억	3106523	N	N	5989	N	N
132	20231108	140718	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15650	-90	5	-0.57	1312433700	83577	45.31	15890	15900	15500	20450	11020	15740	15703.29	5.02	0	1981	16080	15910	15640	15470	15200	15995	15555	309	4710	500	11960	10	1	61855670	9680	-42.53	2.53	12	0.14	-368.00	6183.00	21250	20230217	-26.35	12660	20230726	23.62	21250	-26.35	20230217	12660	23.62	20230726	21250	-26.35	20230217	12660	23.62	20230726	0.66	N	114090	500	309 억	3106523	N	N	5989	N	N
133	20231108	130716	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15560	-180	5	-1.14	1161752680	73913	40.07	15890	15900	15500	20450	11020	15740	15717.84	5.02	0	-1557	16080	15910	15640	15470	15200	15995	15555	309	4710	500	11960	10	1	61855670	9625	-42.28	2.52	12	0.12	-368.00	6183.00	21250	20230217	-26.78	12660	20230726	22.91	21250	-26.78	20230217	12660	22.91	20230726	21250	-26.78	20230217	12660	22.91	20230726	0.66	N	114090	500	309 억	3106523	N	N	5989	N	N
134	20231108	120711	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15640	-100	5	-0.64	948420220	60225	32.65	15890	15900	15500	20450	11020	15740	15747.95	5.02	0	965	16080	15910	15640	15470	15200	15995	15555	309	4710	500	11960	10	1	61855670	9674	-42.50	2.53	12	0.10	-368.00	6183.00	21250	20230217	-26.40	12660	20230726	23.54	21250	-26.40	20230217	12660	23.54	20230726	21250	-26.40	20230217	12660	23.54	20230726	0.66	N	114090	500	309 억	3106523	N	N	5989	N	N
135	20231108	110718	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15700	-40	5	-0.25	811036590	51458	27.89	15890	15900	15500	20450	11020	15740	15761.14	5.02	0	428	16080	15910	15640	15470	15200	15995	15555	309	4710	500	11960	10	1	61855670	9711	-42.66	2.54	12	0.08	-368.00	6183.00	21250	20230217	-26.12	12660	20230726	24.01	21250	-26.12	20230217	12660	24.01	20230726	21250	-26.12	20230217	12660	24.01	20230726	0.66	N	114090	500	309 억	3106523	N	N	5989	N	N
136	20231108	100718	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15680	-60	5	-0.38	577419180	36603	19.84	15890	15900	15500	20450	11020	15740	15775.19	5.02	0	-3547	16080	15910	15640	15470	15200	15995	15555	309	4710	500	11960	10	1	61855670	9699	-42.61	2.54	12	0.06	-368.00	6183.00	21250	20230217	-26.21	12660	20230726	23.85	21250	-26.21	20230217	12660	23.85	20230726	21250	-26.21	20230217	12660	23.85	20230726	0.66	N	114090	500	309 억	3106523	N	N	5989	N	N
137	20231108	090715	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15750	10	2	0.06	110602040	7013	3.80	15890	15900	15580	20450	11020	15740	15771.00	5.02	0	-1746	16080	15910	15640	15470	15200	15995	15555	309	4710	500	11960	10	1	61855670	9742	-42.80	2.55	12	0.01	-368.00	6183.00	21250	20230217	-25.88	12660	20230726	24.41	21250	-25.88	20230217	12660	24.41	20230726	21250	-25.88	20230217	12660	24.41	20230726	0.66	N	114090	500	309 억	3106523	N	N	5989	N	N
138	20231107	160718	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15740	-40	5	-0.25	2875430850	184128	49.98	15510	15810	15370	20500	11050	15780	15616.46	4.97	0	49853	16313	16046	15513	15246	14713	16180	15380	309	4720	500	11990	10	1	61855670	9736	-42.77	2.55	12	0.30	-368.00	6183.00	21250	20230217	-25.93	12660	20230726	24.33	21250	-25.93	20230217	12660	24.33	20230726	21250	-25.93	20230217	12660	24.33	20230726	0.63	N	114090	500	309 억	3073937	N	N	5989	N	N
139	20231107	150718	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15690	-90	5	-0.57	2681048040	171772	46.63	15510	15810	15370	20500	11050	15780	15608.18	4.97	0	50510	16313	16046	15513	15246	14713	16180	15380	309	4720	500	11990	10	1	61855670	9705	-42.64	2.54	12	0.28	-368.00	6183.00	21250	20230217	-26.16	12660	20230726	23.93	21250	-26.16	20230217	12660	23.93	20230726	21250	-26.16	20230217	12660	23.93	20230726	0.63	N	114090	500	309 억	3073937	N	N	2073	N	N
140	20231107	140722	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15590	-190	5	-1.20	2239776020	143579	38.98	15510	15810	15370	20500	11050	15780	15599.61	4.97	0	41347	16313	16046	15513	15246	14713	16180	15380	309	4720	500	11990	10	1	61855670	9643	-42.36	2.52	12	0.23	-368.00	6183.00	21250	20230217	-26.64	12660	20230726	23.14	21250	-26.64	20230217	12660	23.14	20230726	21250	-26.64	20230217	12660	23.14	20230726	0.63	N	114090	500	309 억	3073937	N	N	2073	N	N
141	20231107	130720	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15550	-230	5	-1.46	1964900230	125899	34.18	15510	15810	15370	20500	11050	15780	15606.96	4.97	0	30564	16313	16046	15513	15246	14713	16180	15380	309	4720	500	11990	10	1	61855670	9619	-42.26	2.51	12	0.20	-368.00	6183.00	21250	20230217	-26.82	12660	20230726	22.83	21250	-26.82	20230217	12660	22.83	20230726	21250	-26.82	20230217	12660	22.83	20230726	0.63	N	114090	500	309 억	3073937	N	N	2073	N	N
142	20231107	120715	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15410	-370	5	-2.34	1649354260	105459	28.63	15510	15810	15410	20500	11050	15780	15639.77	4.97	0	24544	16313	16046	15513	15246	14713	16180	15380	309	4720	500	11990	10	1	61855670	9532	-41.88	2.49	12	0.17	-368.00	6183.00	21250	20230217	-27.48	12660	20230726	21.72	21250	-27.48	20230217	12660	21.72	20230726	21250	-27.48	20230217	12660	21.72	20230726	0.63	N	114090	500	309 억	3073937	N	N	2073	N	N
143	20231107	110716	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15670	-110	5	-0.70	1375496230	87814	23.84	15510	15810	15490	20500	11050	15780	15663.75	4.97	0	20964	16313	16046	15513	15246	14713	16180	15380	309	4720	500	11990	10	1	61855670	9693	-42.58	2.53	12	0.14	-368.00	6183.00	21250	20230217	-26.26	12660	20230726	23.78	21250	-26.26	20230217	12660	23.78	20230726	21250	-26.26	20230217	12660	23.78	20230726	0.63	N	114090	500	309 억	3073937	N	N	2073	N	N
144	20231107	100724	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15740	-40	5	-0.25	1008994570	64522	17.52	15510	15810	15490	20500	11050	15780	15637.99	4.97	0	10537	16313	16046	15513	15246	14713	16180	15380	309	4720	500	11990	10	1	61855670	9736	-42.77	2.55	12	0.10	-368.00	6183.00	21250	20230217	-25.93	12660	20230726	24.33	21250	-25.93	20230217	12660	24.33	20230726	21250	-25.93	20230217	12660	24.33	20230726	0.63	N	114090	500	309 억	3073937	N	N	2073	N	N
145	20231107	090706	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15620	-160	5	-1.01	129219180	8311	2.26	15510	15690	15500	20500	11050	15780	15547.97	4.97	0	-467	16313	16046	15513	15246	14713	16180	15380	309	4720	500	11990	10	1	61855670	9662	-42.45	2.53	12	0.01	-368.00	6183.00	21250	20230217	-26.49	12660	20230726	23.38	21250	-26.49	20230217	12660	23.38	20230726	21250	-26.49	20230217	12660	23.38	20230726	0.63	N	114090	500	309 억	3073937	N	N	2073	N	N
146	20231106	160700	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15780	990	2	6.69	5689279540	368140	82.38	15050	15780	14980	19220	10360	14790	15450.51	4.84	0	53521	15363	15076	14633	14346	13903	15220	14490	309	4430	500	11240	10	1	61855670	9761	-42.88	2.55	12	0.60	-368.00	6183.00	21250	20230217	-25.74	12660	20230726	24.64	21250	-25.74	20230217	12660	24.64	20230726	21250	-25.74	20230217	12660	24.64	20230726	0.62	Y	114090	500	309 억	2993881	N	N	1991	N	N
147	20231106	150704	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15410	620	2	4.19	5262983920	340887	76.28	15050	15680	14980	19220	10360	14790	15439.12	4.84	0	49166	15363	15076	14633	14346	13903	15220	14490	309	4430	500	11240	10	1	61855670	9532	-41.88	2.49	12	0.55	-368.00	6183.00	21250	20230217	-27.48	12660	20230726	21.72	21250	-27.48	20230217	12660	21.72	20230726	21250	-27.48	20230217	12660	21.72	20230726	0.62	Y	114090	500	309 억	2993881	N	N	31796	N	N
148	20231106	140701	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15470	680	2	4.60	4742101360	307079	68.71	15050	15680	14980	19220	10360	14790	15442.65	4.84	0	47752	15363	15076	14633	14346	13903	15220	14490	309	4430	500	11240	10	1	61855670	9569	-42.04	2.50	12	0.50	-368.00	6183.00	21250	20230217	-27.20	12660	20230726	22.20	21250	-27.20	20230217	12660	22.20	20230726	21250	-27.20	20230217	12660	22.20	20230726	0.62	Y	114090	500	309 억	2993881	N	N	31796	N	N
149	20231106	130709	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15550	760	2	5.14	4291174130	277997	62.21	15050	15680	14980	19220	10360	14790	15436.09	4.84	0	45390	15363	15076	14633	14346	13903	15220	14490	309	4430	500	11240	10	1	61855670	9619	-42.26	2.51	12	0.45	-368.00	6183.00	21250	20230217	-26.82	12660	20230726	22.83	21250	-26.82	20230217	12660	22.83	20230726	21250	-26.82	20230217	12660	22.83	20230726	0.62	Y	114090	500	309 억	2993881	N	N	31796	N	N
150	20231106	120705	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15530	740	2	5.00	3531596710	229233	51.29	15050	15680	14980	19220	10360	14790	15406.20	4.84	0	36307	15363	15076	14633	14346	13903	15220	14490	309	4430	500	11240	10	1	61855670	9606	-42.20	2.51	12	0.37	-368.00	6183.00	21250	20230217	-26.92	12660	20230726	22.67	21250	-26.92	20230217	12660	22.67	20230726	21250	-26.92	20230217	12660	22.67	20230726	0.62	Y	114090	500	309 억	2993881	N	N	31796	N	N
151	20231106	110704	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15420	630	2	4.26	2885568440	187464	41.95	15050	15680	14980	19220	10360	14790	15392.72	4.84	0	29420	15363	15076	14633	14346	13903	15220	14490	309	4430	500	11240	10	1	61855670	9538	-41.90	2.49	12	0.30	-368.00	6183.00	21250	20230217	-27.44	12660	20230726	21.80	21250	-27.44	20230217	12660	21.80	20230726	21250	-27.44	20230217	12660	21.80	20230726	0.62	Y	114090	500	309 억	2993881	N	N	31796	N	N
152	20231106	100642	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15400	610	2	4.12	2028301030	132304	29.60	15050	15600	14980	19220	10360	14790	15330.69	4.84	0	15421	15363	15076	14633	14346	13903	15220	14490	309	4430	500	11240	10	1	61855670	9526	-41.85	2.49	12	0.21	-368.00	6183.00	21250	20230217	-27.53	12660	20230726	21.64	21250	-27.53	20230217	12660	21.64	20230726	21250	-27.53	20230217	12660	21.64	20230726	0.62	Y	114090	500	309 억	2993881	N	N	31796	N	N
153	20231106	090705	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14990	200	2	1.35	358613600	23735	5.31	15050	15210	14980	19220	10360	14790	15109.33	4.84	0	-6422	15363	15076	14633	14346	13903	15220	14490	309	4430	500	11240	10	1	61855670	9272	-40.73	2.42	12	0.04	-368.00	6183.00	21250	20230217	-29.46	12660	20230726	18.40	21250	-29.46	20230217	12660	18.40	20230726	21250	-29.46	20230217	12660	18.40	20230726	0.62	Y	114090	500	309 억	2993881	N	N	31796	N	N
154	20231103	160656	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14790	50	2	0.34	6501395690	446713	132.42	14730	14920	14190	19160	10320	14740	14553.74	4.60	0	114794	16140	15440	15000	14300	13860	15220	14080	309	4420	500	11200	10	1	61855670	9148	-40.19	2.39	12	0.72	-368.00	6183.00	21250	20230217	-30.40	12660	20230726	16.82	21250	-30.40	20230217	12660	16.82	20230726	21250	-30.40	20230217	12660	16.82	20230726	0.61	Y	114090	500	309 억	2842748	N	N	31796	N	N
155	20231103	150653	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14770	30	2	0.20	6095318270	419214	124.27	14730	14920	14190	19160	10320	14740	14539.77	4.60	0	107855	16140	15440	15000	14300	13860	15220	14080	309	4420	500	11200	10	1	61855670	9136	-40.14	2.39	12	0.68	-368.00	6183.00	21250	20230217	-30.49	12660	20230726	16.67	21250	-30.49	20230217	12660	16.67	20230726	21250	-30.49	20230217	12660	16.67	20230726	0.61	Y	114090	500	309 억	2842748	N	N	44498	N	N
156	20231103	140654	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14770	30	2	0.20	5429647990	374140	110.91	14730	14920	14190	19160	10320	14740	14512.21	4.60	0	93403	16140	15440	15000	14300	13860	15220	14080	309	4420	500	11200	10	1	61855670	9136	-40.14	2.39	12	0.60	-368.00	6183.00	21250	20230217	-30.49	12660	20230726	16.67	21250	-30.49	20230217	12660	16.67	20230726	21250	-30.49	20230217	12660	16.67	20230726	0.61	Y	114090	500	309 억	2842748	N	N	44498	N	N
157	20231103	130654	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14790	50	2	0.34	5000321550	345123	102.31	14730	14920	14190	19160	10320	14740	14488.37	4.60	0	79603	16140	15440	15000	14300	13860	15220	14080	309	4420	500	11200	10	1	61855670	9148	-40.19	2.39	12	0.56	-368.00	6183.00	21250	20230217	-30.40	12660	20230726	16.82	21250	-30.40	20230217	12660	16.82	20230726	21250	-30.40	20230217	12660	16.82	20230726	0.61	Y	114090	500	309 억	2842748	N	N	44498	N	N
158	20231103	120654	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14610	-130	5	-0.88	4283431050	296599	87.92	14730	14810	14190	19160	10320	14740	14441.61	4.60	0	59655	16140	15440	15000	14300	13860	15220	14080	309	4420	500	11200	10	1	61855670	9037	-39.70	2.36	12	0.48	-368.00	6183.00	21250	20230217	-31.25	12660	20230726	15.40	21250	-31.25	20230217	12660	15.40	20230726	21250	-31.25	20230217	12660	15.40	20230726	0.61	Y	114090	500	309 억	2842748	N	N	44498	N	N
159	20231103	110659	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14450	-290	5	-1.97	3563131400	246964	73.21	14730	14810	14190	19160	10320	14740	14427.47	4.60	0	39391	16140	15440	15000	14300	13860	15220	14080	309	4420	500	11200	10	1	61855670	8938	-39.27	2.34	12	0.40	-368.00	6183.00	21250	20230217	-32.00	12660	20230726	14.14	21250	-32.00	20230217	12660	14.14	20230726	21250	-32.00	20230217	12660	14.14	20230726	0.61	Y	114090	500	309 억	2842748	N	N	44498	N	N
160	20231103	100645	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14320	-420	5	-2.85	2029131910	140027	41.51	14730	14810	14190	19160	10320	14740	14490.63	4.60	0	3607	16140	15440	15000	14300	13860	15220	14080	309	4420	500	11200	10	1	61855670	8858	-38.91	2.32	12	0.23	-368.00	6183.00	21250	20230217	-32.61	12660	20230726	13.11	21250	-32.61	20230217	12660	13.11	20230726	21250	-32.61	20230217	12660	13.11	20230726	0.61	Y	114090	500	309 억	2842748	N	N	44498	N	N
161	20231103	090648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14770	30	2	0.20	167646170	11381	3.37	14730	14770	14660	19160	10320	14740	14730.17	4.60	0	3340	16140	15440	15000	14300	13860	15220	14080	309	4420	500	11200	10	1	61855670	9136	-40.14	2.39	12	0.02	-368.00	6183.00	21250	20230217	-30.49	12660	20230726	16.67	21250	-30.49	20230217	12660	16.67	20230726	21250	-30.49	20230217	12660	16.67	20230726	0.61	Y	114090	500	309 억	2842748	N	N	44498	N	N
162	20231102	160649	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14740	-750	5	-4.84	5012102160	334050	354.66	15700	15700	14560	20100	10850	15490	15004.38	4.51	0	-35477	15930	15710	15550	15330	15170	15630	15250	309	4610	500	11770	10	1	61855670	9118	-40.05	2.38	12	0.54	-368.00	6183.00	21250	20230217	-30.64	12660	20230726	16.43	21250	-30.64	20230217	12660	16.43	20230726	21250	-30.64	20230217	12660	16.43	20230726	0.63	Y	114090	500	309 억	2792444	N	N	44498	N	N
163	20231102	150656	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14690	-800	5	-5.16	4246545500	281897	299.29	15700	15700	14560	20100	10850	15490	15064.17	4.51	0	-33571	15930	15710	15550	15330	15170	15630	15250	309	4610	500	11770	10	1	61855670	9087	-39.92	2.38	12	0.46	-368.00	6183.00	21250	20230217	-30.87	12660	20230726	16.03	21250	-30.87	20230217	12660	16.03	20230726	21250	-30.87	20230217	12660	16.03	20230726	0.63	Y	114090	500	309 억	2792444	N	N	26145	N	N
164	20231102	140644	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15070	-420	5	-2.71	1979868690	129060	137.02	15700	15700	15060	20100	10850	15490	15340.68	4.51	0	-25134	15930	15710	15550	15330	15170	15630	15250	309	4610	500	11770	10	1	61855670	9322	-40.95	2.44	12	0.21	-368.00	6183.00	21250	20230217	-29.08	12660	20230726	19.04	21250	-29.08	20230217	12660	19.04	20230726	21250	-29.08	20230217	12660	19.04	20230726	0.63	Y	114090	500	309 억	2792444	N	N	26145	N	N
165	20231102	130650	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15380	-110	5	-0.71	1133094500	73358	77.88	15700	15700	15310	20100	10850	15490	15446.09	4.51	0	-14393	15930	15710	15550	15330	15170	15630	15250	309	4610	500	11770	10	1	61855670	9513	-41.79	2.49	12	0.12	-368.00	6183.00	21250	20230217	-27.62	12660	20230726	21.48	21250	-27.62	20230217	12660	21.48	20230726	21250	-27.62	20230217	12660	21.48	20230726	0.63	Y	114090	500	309 억	2792444	N	N	26145	N	N
166	20231102	120646	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15420	-70	5	-0.45	966775160	62559	66.42	15700	15700	15310	20100	10850	15490	15453.81	4.51	0	-11313	15930	15710	15550	15330	15170	15630	15250	309	4610	500	11770	10	1	61855670	9538	-41.90	2.49	12	0.10	-368.00	6183.00	21250	20230217	-27.44	12660	20230726	21.80	21250	-27.44	20230217	12660	21.80	20230726	21250	-27.44	20230217	12660	21.80	20230726	0.63	Y	114090	500	309 억	2792444	N	N	26145	N	N
167	20231102	110646	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15440	-50	5	-0.32	852393690	55144	58.55	15700	15700	15310	20100	10850	15490	15457.60	4.51	0	-9678	15930	15710	15550	15330	15170	15630	15250	309	4610	500	11770	10	1	61855670	9551	-41.96	2.50	12	0.09	-368.00	6183.00	21250	20230217	-27.34	12660	20230726	21.96	21250	-27.34	20230217	12660	21.96	20230726	21250	-27.34	20230217	12660	21.96	20230726	0.63	Y	114090	500	309 억	2792444	N	N	26145	N	N
168	20231102	100647	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15490	0	3	0.00	588488220	38046	40.39	15700	15700	15310	20100	10850	15490	15467.81	4.51	0	-8746	15930	15710	15550	15330	15170	15630	15250	309	4610	500	11770	10	1	61855670	9581	-42.09	2.51	12	0.06	-368.00	6183.00	21250	20230217	-27.11	12660	20230726	22.35	21250	-27.11	20230217	12660	22.35	20230726	21250	-27.11	20230217	12660	22.35	20230726	0.63	Y	114090	500	309 억	2792444	N	N	26145	N	N
169	20231102	090651	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15550	60	2	0.39	48851660	3132	3.33	15700	15700	15510	20100	10850	15490	15597.59	4.51	0	-459	15930	15710	15550	15330	15170	15630	15250	309	4610	500	11770	10	1	61855670	9619	-42.26	2.51	12	0.01	-368.00	6183.00	21250	20230217	-26.82	12660	20230726	22.83	21250	-26.82	20230217	12660	22.83	20230726	21250	-26.82	20230217	12660	22.83	20230726	0.63	Y	114090	500	309 억	2792444	N	N	26145	N	N
170	20231101	160644	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15490	-120	5	-0.77	1458047610	94155	58.10	15770	15770	15390	20250	10930	15610	15485.61	4.56	0	-39441	16256	15932	15736	15412	15216	15835	15315	309	4640	500	11860	10	1	61855670	9581	-42.09	2.51	12	0.15	-368.00	6183.00	21250	20230217	-27.11	12660	20230726	22.35	21250	-27.11	20230217	12660	22.35	20230726	21250	-27.11	20230217	12660	22.35	20230726	0.64	Y	114090	500	309 억	2821202	N	N	26145	N	N
171	20231101	150645	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15440	-170	5	-1.09	1347721340	87026	53.70	15770	15770	15390	20250	10930	15610	15486.42	4.56	0	-37085	16256	15932	15736	15412	15216	15835	15315	309	4640	500	11860	10	1	61855670	9551	-41.96	2.50	12	0.14	-368.00	6183.00	21250	20230217	-27.34	12660	20230726	21.96	21250	-27.34	20230217	12660	21.96	20230726	21250	-27.34	20230217	12660	21.96	20230726	0.64	Y	114090	500	309 억	2821202	N	N	24951	N	N
172	20231101	140639	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15440	-170	5	-1.09	1098414480	70895	43.75	15770	15770	15390	20250	10930	15610	15493.54	4.56	0	-32177	16256	15932	15736	15412	15216	15835	15315	309	4640	500	11860	10	1	61855670	9551	-41.96	2.50	12	0.11	-368.00	6183.00	21250	20230217	-27.34	12660	20230726	21.96	21250	-27.34	20230217	12660	21.96	20230726	21250	-27.34	20230217	12660	21.96	20230726	0.64	Y	114090	500	309 억	2821202	N	N	24951	N	N
173	20231101	130644	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15480	-130	5	-0.83	916913670	59151	36.50	15770	15770	15390	20250	10930	15610	15501.24	4.56	0	-25204	16256	15932	15736	15412	15216	15835	15315	309	4640	500	11860	10	1	61855670	9575	-42.07	2.50	12	0.10	-368.00	6183.00	21250	20230217	-27.15	12660	20230726	22.27	21250	-27.15	20230217	12660	22.27	20230726	21250	-27.15	20230217	12660	22.27	20230726	0.64	Y	114090	500	309 억	2821202	N	N	24951	N	N
174	20231101	120659	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15460	-150	5	-0.96	853023190	55022	33.95	15770	15770	15390	20250	10930	15610	15503.31	4.56	0	-23151	16256	15932	15736	15412	15216	15835	15315	309	4640	500	11860	10	1	61855670	9563	-42.01	2.50	12	0.09	-368.00	6183.00	21250	20230217	-27.25	12660	20230726	22.12	21250	-27.25	20230217	12660	22.12	20230726	21250	-27.25	20230217	12660	22.12	20230726	0.64	Y	114090	500	309 억	2821202	N	N	24951	N	N
175	20231101	110703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15470	-140	5	-0.90	772664100	49830	30.75	15770	15770	15390	20250	10930	15610	15506.00	4.56	0	-20684	16256	15932	15736	15412	15216	15835	15315	309	4640	500	11860	10	1	61855670	9569	-42.04	2.50	12	0.08	-368.00	6183.00	21250	20230217	-27.20	12660	20230726	22.20	21250	-27.20	20230217	12660	22.20	20230726	21250	-27.20	20230217	12660	22.20	20230726	0.64	Y	114090	500	309 억	2821202	N	N	24951	N	N
176	20231101	100654	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15420	-190	5	-1.22	583854950	37651	23.23	15770	15770	15390	20250	10930	15610	15507.02	4.56	0	-15285	16256	15932	15736	15412	15216	15835	15315	309	4640	500	11860	10	1	61855670	9538	-41.90	2.49	12	0.06	-368.00	6183.00	21250	20230217	-27.44	12660	20230726	21.80	21250	-27.44	20230217	12660	21.80	20230726	21250	-27.44	20230217	12660	21.80	20230726	0.64	Y	114090	500	309 억	2821202	N	N	24951	N	N
177	20231101	090654	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15640	30	2	0.19	91148020	5816	3.59	15770	15770	15620	20250	10930	15610	15671.94	4.56	0	-1825	16256	15932	15736	15412	15216	15835	15315	309	4640	500	11860	10	1	61855670	9674	-42.50	2.53	12	0.01	-368.00	6183.00	21250	20230217	-26.40	12660	20230726	23.54	21250	-26.40	20230217	12660	23.54	20230726	21250	-26.40	20230217	12660	23.54	20230726	0.64	Y	114090	500	309 억	2821202	N	N	24951	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History