KissMeData/021240/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50000	-400	5	-0.79	15812422900	315985	233.62	50100	50600	49500	65500	35300	50400	50041.71	61.03	0	-18602	53600	52000	51100	49500	48600	51550	49050	407	15100	500	39310	100	1	73799619	36900	8.05	1.56	12	0.43	6208.00	32046.00	59900	20221223	-16.53	39600	20230726	26.26	57900	-13.64	20230208	39600	26.26	20230726	59900	-16.53	20221223	39600	26.26	20230726	0.12	N	021240	500	406 억	45038526	N	N	124	N	N
3	20231130	150349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50100	-300	5	-0.60	4794208900	95653	70.72	50100	50600	49500	65500	35300	50400	50120.79	61.03	0	-15993	53600	52000	51100	49500	48600	51550	49050	407	15100	500	39310	100	1	73799619	36974	8.07	1.56	12	0.13	6208.00	32046.00	59900	20221223	-16.36	39600	20230726	26.52	57900	-13.47	20230208	39600	26.52	20230726	59900	-16.36	20221223	39600	26.52	20230726	0.12	N	021240	500	406 억	45038526	N	N	113	N	N
4	20231130	140348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50300	-100	5	-0.20	3912657100	78092	57.74	50100	50600	49500	65500	35300	50400	50103.11	61.03	0	-11443	53600	52000	51100	49500	48600	51550	49050	407	15100	500	39310	100	1	73799619	37121	8.10	1.57	12	0.11	6208.00	32046.00	59900	20221223	-16.03	39600	20230726	27.02	57900	-13.13	20230208	39600	27.02	20230726	59900	-16.03	20221223	39600	27.02	20230726	0.12	N	021240	500	406 억	45038526	N	N	113	N	N
5	20231130	130346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50100	-300	5	-0.60	3297447750	65818	48.66	50100	50600	49500	65500	35300	50400	50099.40	61.03	0	-9814	53600	52000	51100	49500	48600	51550	49050	407	15100	500	39310	100	1	73799619	36974	8.07	1.56	12	0.09	6208.00	32046.00	59900	20221223	-16.36	39600	20230726	26.52	57900	-13.47	20230208	39600	26.52	20230726	59900	-16.36	20221223	39600	26.52	20230726	0.12	N	021240	500	406 억	45038526	N	N	113	N	N
6	20231130	120353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50100	-300	5	-0.60	2665005150	53177	39.32	50100	50600	49500	65500	35300	50400	50115.65	61.03	0	-6842	53600	52000	51100	49500	48600	51550	49050	407	15100	500	39310	100	1	73799619	36974	8.07	1.56	12	0.07	6208.00	32046.00	59900	20221223	-16.36	39600	20230726	26.52	57900	-13.47	20230208	39600	26.52	20230726	59900	-16.36	20221223	39600	26.52	20230726	0.12	N	021240	500	406 억	45038526	N	N	113	N	N
7	20231130	110349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50300	-100	5	-0.20	2061147300	41147	30.42	50100	50600	49500	65500	35300	50400	50092.15	61.03	0	-4869	53600	52000	51100	49500	48600	51550	49050	407	15100	500	39310	100	1	73799619	37121	8.10	1.57	12	0.06	6208.00	32046.00	59900	20221223	-16.03	39600	20230726	27.02	57900	-13.13	20230208	39600	27.02	20230726	59900	-16.03	20221223	39600	27.02	20230726	0.12	N	021240	500	406 억	45038526	N	N	113	N	N
8	20231130	100346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50200	-200	5	-0.40	1430907300	28623	21.16	50100	50600	49500	65500	35300	50400	49991.26	61.03	0	-4456	53600	52000	51100	49500	48600	51550	49050	407	15100	500	39310	100	1	73799619	37047	8.09	1.57	12	0.04	6208.00	32046.00	59900	20221223	-16.19	39600	20230726	26.77	57900	-13.30	20230208	39600	26.77	20230726	59900	-16.19	20221223	39600	26.77	20230726	0.12	N	021240	500	406 억	45038526	N	N	113	N	N
9	20231130	090348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50300	-100	5	-0.20	196670650	3919	2.90	50100	50600	49850	65500	35300	50400	50182.89	61.03	0	-1827	53600	52000	51100	49500	48600	51550	49050	407	15100	500	39310	100	1	73799619	37121	8.10	1.57	12	0.01	6208.00	32046.00	59900	20221223	-16.03	39600	20230726	27.02	57900	-13.13	20230208	39600	27.02	20230726	59900	-16.03	20221223	39600	27.02	20230726	0.12	N	021240	500	406 억	45038526	N	N	113	N	N
10	20231129	160346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50400	-2300	5	-4.36	6912486800	135124	88.06	52100	52700	50200	68500	36900	52700	51159.44	61.04	0	-14758	53966	53332	52366	51732	50766	53650	52050	407	15800	500	41100	100	1	73799619	37195	8.12	1.57	12	0.18	6208.00	32046.00	59900	20221223	-15.86	39600	20230726	27.27	57900	-12.95	20230208	39600	27.27	20230726	59900	-15.86	20221223	39600	27.27	20230726	0.12	N	021240	500	406 억	45050344	N	N	113	N	N
11	20231129	150348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50400	-2300	5	-4.36	5586006900	108831	70.92	52100	52700	50200	68500	36900	52700	51327.35	61.04	0	-11178	53966	53332	52366	51732	50766	53650	52050	407	15800	500	41100	100	1	73799619	37195	8.12	1.57	12	0.15	6208.00	32046.00	59900	20221223	-15.86	39600	20230726	27.27	57900	-12.95	20230208	39600	27.27	20230726	59900	-15.86	20221223	39600	27.27	20230726	0.12	N	021240	500	406 억	45050344	N	N	4	N	N
12	20231129	140347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51000	-1700	5	-3.23	4284666100	83163	54.19	52100	52700	50800	68500	36900	52700	51521.30	61.04	0	-8278	53966	53332	52366	51732	50766	53650	52050	407	15800	500	41100	100	1	73799619	37638	8.22	1.59	12	0.11	6208.00	32046.00	59900	20221223	-14.86	39600	20230726	28.79	57900	-11.92	20230208	39600	28.79	20230726	59900	-14.86	20221223	39600	28.79	20230726	0.12	N	021240	500	406 억	45050344	N	N	4	N	N
13	20231129	130349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51100	-1600	5	-3.04	3422626500	66261	43.18	52100	52700	51100	68500	36900	52700	51653.71	61.04	0	-5682	53966	53332	52366	51732	50766	53650	52050	407	15800	500	41100	100	1	73799619	37712	8.23	1.59	12	0.09	6208.00	32046.00	59900	20221223	-14.69	39600	20230726	29.04	57900	-11.74	20230208	39600	29.04	20230726	59900	-14.69	20221223	39600	29.04	20230726	0.12	N	021240	500	406 억	45050344	N	N	4	N	N
14	20231129	120349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51600	-1100	5	-2.09	2681071400	51846	33.79	52100	52700	51200	68500	36900	52700	51712.21	61.04	0	-1531	53966	53332	52366	51732	50766	53650	52050	407	15800	500	41100	100	1	73799619	38081	8.31	1.61	12	0.07	6208.00	32046.00	59900	20221223	-13.86	39600	20230726	30.30	57900	-10.88	20230208	39600	30.30	20230726	59900	-13.86	20221223	39600	30.30	20230726	0.12	N	021240	500	406 억	45050344	N	N	4	N	N
15	20231129	110348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51800	-900	5	-1.71	2214123600	42849	27.92	52100	52700	51200	68500	36900	52700	51672.70	61.04	0	153	53966	53332	52366	51732	50766	53650	52050	407	15800	500	41100	100	1	73799619	38228	8.34	1.62	12	0.06	6208.00	32046.00	59900	20221223	-13.52	39600	20230726	30.81	57900	-10.54	20230208	39600	30.81	20230726	59900	-13.52	20221223	39600	30.81	20230726	0.12	N	021240	500	406 억	45050344	N	N	4	N	N
16	20231129	100345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51500	-1200	5	-2.28	1565337300	30281	19.73	52100	52700	51200	68500	36900	52700	51693.71	61.04	0	-1101	53966	53332	52366	51732	50766	53650	52050	407	15800	500	41100	100	1	73799619	38007	8.30	1.61	12	0.04	6208.00	32046.00	59900	20221223	-14.02	39600	20230726	30.05	57900	-11.05	20230208	39600	30.05	20230726	59900	-14.02	20221223	39600	30.05	20230726	0.12	N	021240	500	406 억	45050344	N	N	4	N	N
17	20231129	090345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52100	-600	5	-1.14	230713100	4425	2.88	52100	52700	52000	68500	36900	52700	52138.55	61.04	0	377	53966	53332	52366	51732	50766	53650	52050	407	15800	500	41100	100	1	73799619	38450	8.39	1.63	12	0.01	6208.00	32046.00	59900	20221223	-13.02	39600	20230726	31.57	57900	-10.02	20230208	39600	31.57	20230726	59900	-13.02	20221223	39600	31.57	20230726	0.12	N	021240	500	406 억	45050344	N	N	4	N	N
18	20231128	160347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52700	1800	2	3.54	8037450900	153305	202.27	51900	53000	51400	66100	35700	50900	52427.84	61.07	0	-14986	51833	51366	50833	50366	49833	51600	50600	407	15200	500	39700	100	1	73799619	38892	8.49	1.64	12	0.21	6208.00	32046.00	59900	20221223	-12.02	39600	20230726	33.08	57900	-8.98	20230208	39600	33.08	20230726	59900	-12.02	20221223	39600	33.08	20230726	0.13	N	021240	500	406 억	45070887	N	N	4	N	N
19	20231128	150325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52800	1900	2	3.73	6335781100	121053	159.72	51900	53000	51400	66100	35700	50900	52338.90	61.07	0	-14975	51833	51366	50833	50366	49833	51600	50600	407	15200	500	39700	100	1	73799619	38966	8.51	1.65	12	0.16	6208.00	32046.00	59900	20221223	-11.85	39600	20230726	33.33	57900	-8.81	20230208	39600	33.33	20230726	59900	-11.85	20221223	39600	33.33	20230726	0.13	N	021240	500	406 억	45070887	N	N	79	N	N
20	20231128	140345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52300	1400	2	2.75	4816043100	92109	121.53	51900	53000	51400	66100	35700	50900	52286.35	61.07	0	-11312	51833	51366	50833	50366	49833	51600	50600	407	15200	500	39700	100	1	73799619	38597	8.42	1.63	12	0.12	6208.00	32046.00	59900	20221223	-12.69	39600	20230726	32.07	57900	-9.67	20230208	39600	32.07	20230726	59900	-12.69	20221223	39600	32.07	20230726	0.13	N	021240	500	406 억	45070887	N	N	79	N	N
21	20231128	130344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52200	1300	2	2.55	4261052300	81502	107.54	51900	53000	51400	66100	35700	50900	52281.57	61.07	0	-8344	51833	51366	50833	50366	49833	51600	50600	407	15200	500	39700	100	1	73799619	38523	8.41	1.63	12	0.11	6208.00	32046.00	59900	20221223	-12.85	39600	20230726	31.82	57900	-9.84	20230208	39600	31.82	20230726	59900	-12.85	20221223	39600	31.82	20230726	0.13	N	021240	500	406 억	45070887	N	N	79	N	N
22	20231128	120345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52500	1600	2	3.14	3914792800	74890	98.81	51900	53000	51400	66100	35700	50900	52273.91	61.07	0	-6329	51833	51366	50833	50366	49833	51600	50600	407	15200	500	39700	100	1	73799619	38745	8.46	1.64	12	0.10	6208.00	32046.00	59900	20221223	-12.35	39600	20230726	32.58	57900	-9.33	20230208	39600	32.58	20230726	59900	-12.35	20221223	39600	32.58	20230726	0.13	N	021240	500	406 억	45070887	N	N	79	N	N
23	20231128	110344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52400	1500	2	2.95	2449834700	47084	62.12	51900	52500	51400	66100	35700	50900	52031.15	61.07	0	4195	51833	51366	50833	50366	49833	51600	50600	407	15200	500	39700	100	1	73799619	38671	8.44	1.64	12	0.06	6208.00	32046.00	59900	20221223	-12.52	39600	20230726	32.32	57900	-9.50	20230208	39600	32.32	20230726	59900	-12.52	20221223	39600	32.32	20230726	0.13	N	021240	500	406 억	45070887	N	N	79	N	N
24	20231128	100345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51900	1000	2	1.96	1243861700	23935	31.58	51900	52300	51400	66100	35700	50900	51968.32	61.07	0	6369	51833	51366	50833	50366	49833	51600	50600	407	15200	500	39700	100	1	73799619	38302	8.36	1.62	12	0.03	6208.00	32046.00	59900	20221223	-13.36	39600	20230726	31.06	57900	-10.36	20230208	39600	31.06	20230726	59900	-13.36	20221223	39600	31.06	20230726	0.13	N	021240	500	406 억	45070887	N	N	79	N	N
25	20231128	090343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51400	500	2	0.98	249453500	4811	6.35	51900	52200	51400	66100	35700	50900	51850.65	61.07	0	1080	51833	51366	50833	50366	49833	51600	50600	407	15200	500	39700	100	1	73799619	37933	8.28	1.60	12	0.01	6208.00	32046.00	59900	20221223	-14.19	39600	20230726	29.80	57900	-11.23	20230208	39600	29.80	20230726	59900	-14.19	20221223	39600	29.80	20230726	0.13	N	021240	500	406 억	45070887	N	N	79	N	N
26	20231127	160346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50900	600	2	1.19	3849319200	75730	170.77	50300	51300	50300	65300	35300	50300	50829.51	61.08	7221	314	51500	50900	50400	49800	49300	50650	49550	407	15000	500	39230	100	1	73799619	37564	8.20	1.59	12	0.10	6208.00	32046.00	59900	20221223	-15.03	39600	20230726	28.54	57900	-12.09	20230208	39600	28.54	20230726	59900	-15.03	20221223	39600	28.54	20230726	0.12	N	021240	500	406 억	45073948	N	N	79	N	N
27	20231127	150343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51100	800	2	1.59	2619713400	51587	116.33	50300	51300	50300	65300	35300	50300	50782.43	61.08	7221	3368	51500	50900	50400	49800	49300	50650	49550	407	15000	500	39230	100	1	73799619	37712	8.23	1.59	12	0.07	6208.00	32046.00	59900	20221223	-14.69	39600	20230726	29.04	57900	-11.74	20230208	39600	29.04	20230726	59900	-14.69	20221223	39600	29.04	20230726	0.12	N	021240	500	406 억	45073948	N	N	0	N	N
28	20231127	140346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50900	600	2	1.19	1995776400	39329	88.69	50300	51300	50300	65300	35300	50300	50745.67	61.08	7221	5456	51500	50900	50400	49800	49300	50650	49550	407	15000	500	39230	100	1	73799619	37564	8.20	1.59	12	0.05	6208.00	32046.00	59900	20221223	-15.03	39600	20230726	28.54	57900	-12.09	20230208	39600	28.54	20230726	59900	-15.03	20221223	39600	28.54	20230726	0.12	N	021240	500	406 억	45073948	N	N	0	N	N
29	20231127	130345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50500	200	2	0.40	1796752400	35401	79.83	50300	51300	50300	65300	35300	50300	50754.28	61.08	7221	5254	51500	50900	50400	49800	49300	50650	49550	407	15000	500	39230	100	1	73799619	37269	8.13	1.58	12	0.05	6208.00	32046.00	59900	20221223	-15.69	39600	20230726	27.53	57900	-12.78	20230208	39600	27.53	20230726	59900	-15.69	20221223	39600	27.53	20230726	0.12	N	021240	500	406 억	45073948	N	N	0	N	N
30	20231127	120345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50600	300	2	0.60	1492682400	29383	66.26	50300	51300	50300	65300	35300	50300	50800.88	61.08	7221	4083	51500	50900	50400	49800	49300	50650	49550	407	15000	500	39230	100	1	73799619	37343	8.15	1.58	12	0.04	6208.00	32046.00	59900	20221223	-15.53	39600	20230726	27.78	57900	-12.61	20230208	39600	27.78	20230726	59900	-15.53	20221223	39600	27.78	20230726	0.12	N	021240	500	406 억	45073948	N	N	0	N	N
31	20231127	110341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50500	200	2	0.40	1191937000	23431	52.84	50300	51300	50300	65300	35300	50300	50870.09	61.08	7221	2766	51500	50900	50400	49800	49300	50650	49550	407	15000	500	39230	100	1	73799619	37269	8.13	1.58	12	0.03	6208.00	32046.00	59900	20221223	-15.69	39600	20230726	27.53	57900	-12.78	20230208	39600	27.53	20230726	59900	-15.69	20221223	39600	27.53	20230726	0.12	N	021240	500	406 억	45073948	N	N	0	N	N
32	20231127	100340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50800	500	2	0.99	866486100	17036	38.42	50300	51300	50300	65300	35300	50300	50862.06	61.08	7221	3488	51500	50900	50400	49800	49300	50650	49550	407	15000	500	39230	100	1	73799619	37490	8.18	1.59	12	0.02	6208.00	32046.00	59900	20221223	-15.19	39600	20230726	28.28	57900	-12.26	20230208	39600	28.28	20230726	59900	-15.19	20221223	39600	28.28	20230726	0.12	N	021240	500	406 억	45073948	N	N	0	N	N
33	20231127	090341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50800	500	2	0.99	106750100	2113	4.76	50300	50900	50300	65300	35300	50300	50520.63	61.08	7221	1086	51500	50900	50400	49800	49300	50650	49550	407	15000	500	39230	100	1	73799619	37490	8.18	1.59	12	0.00	6208.00	32046.00	59900	20221223	-15.19	39600	20230726	28.28	57900	-12.26	20230208	39600	28.28	20230726	59900	-15.19	20221223	39600	28.28	20230726	0.12	N	021240	500	406 억	45073948	N	N	0	N	N
34	20231124	160337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50300	-200	5	-0.40	2233135050	44343	44.09	50500	51000	49900	65600	35400	50500	50360.49	61.07	-174	2819	52700	51600	50700	49600	48700	51150	49150	407	15100	500	39390	100	1	73799619	37121	8.10	1.57	12	0.06	6208.00	32046.00	59900	20221223	-16.03	39600	20230726	27.02	57900	-13.13	20230208	39600	27.02	20230726	59900	-16.03	20221223	39600	27.02	20230726	0.12	N	021240	500	406 억	45065983	N	N	1	N	N
35	20231124	150343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50300	-200	5	-0.40	1552398650	30808	30.63	50500	51000	49900	65600	35400	50500	50389.47	61.07	-174	3159	52700	51600	50700	49600	48700	51150	49150	407	15100	500	39390	100	1	73799619	37121	8.10	1.57	12	0.04	6208.00	32046.00	59900	20221223	-16.03	39600	20230726	27.02	57900	-13.13	20230208	39600	27.02	20230726	59900	-16.03	20221223	39600	27.02	20230726	0.12	N	021240	500	406 억	45065983	N	N	1	N	N
36	20231124	140343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50500	0	3	0.00	1115678000	22113	21.98	50500	51000	50000	65600	35400	50500	50453.49	61.07	-174	4366	52700	51600	50700	49600	48700	51150	49150	407	15100	500	39390	100	1	73799619	37269	8.13	1.58	12	0.03	6208.00	32046.00	59900	20221223	-15.69	39600	20230726	27.53	57900	-12.78	20230208	39600	27.53	20230726	59900	-15.69	20221223	39600	27.53	20230726	0.12	N	021240	500	406 억	45065983	N	N	1	N	N
37	20231124	130341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50500	0	3	0.00	962725600	19089	18.98	50500	51000	50000	65600	35400	50500	50433.53	61.07	-174	4508	52700	51600	50700	49600	48700	51150	49150	407	15100	500	39390	100	1	73799619	37269	8.13	1.58	12	0.03	6208.00	32046.00	59900	20221223	-15.69	39600	20230726	27.53	57900	-12.78	20230208	39600	27.53	20230726	59900	-15.69	20221223	39600	27.53	20230726	0.12	N	021240	500	406 억	45065983	N	N	1	N	N
38	20231124	120344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50600	100	2	0.20	851802300	16892	16.79	50500	51000	50000	65600	35400	50500	50426.37	61.07	-174	4199	52700	51600	50700	49600	48700	51150	49150	407	15100	500	39390	100	1	73799619	37343	8.15	1.58	12	0.02	6208.00	32046.00	59900	20221223	-15.53	39600	20230726	27.78	57900	-12.61	20230208	39600	27.78	20230726	59900	-15.53	20221223	39600	27.78	20230726	0.12	N	021240	500	406 억	45065983	N	N	1	N	N
39	20231124	110341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50400	-100	5	-0.20	595962100	11841	11.77	50500	50800	50000	65600	35400	50500	50330.39	61.07	-174	3858	52700	51600	50700	49600	48700	51150	49150	407	15100	500	39390	100	1	73799619	37195	8.12	1.57	12	0.02	6208.00	32046.00	59900	20221223	-15.86	39600	20230726	27.27	57900	-12.95	20230208	39600	27.27	20230726	59900	-15.86	20221223	39600	27.27	20230726	0.12	N	021240	500	406 억	45065983	N	N	1	N	N
40	20231124	100340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50200	-300	5	-0.59	379724200	7541	7.50	50500	50800	50100	65600	35400	50500	50354.62	61.07	-174	2622	52700	51600	50700	49600	48700	51150	49150	407	15100	500	39390	100	1	73799619	37047	8.09	1.57	12	0.01	6208.00	32046.00	59900	20221223	-16.19	39600	20230726	26.77	57900	-13.30	20230208	39600	26.77	20230726	59900	-16.19	20221223	39600	26.77	20230726	0.12	N	021240	500	406 억	45065983	N	N	1	N	N
41	20231124	090340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50300	-200	5	-0.40	19524200	387	0.38	50500	50500	50300	65600	35400	50500	50450.13	61.07	-174	74	52700	51600	50700	49600	48700	51150	49150	407	15100	500	39390	100	1	73799619	37121	8.10	1.57	12	0.00	6208.00	32046.00	59900	20221223	-16.03	39600	20230726	27.02	57900	-13.13	20230208	39600	27.02	20230726	59900	-16.03	20221223	39600	27.02	20230726	0.12	N	021240	500	406 억	45065983	N	N	1	N	N
42	20231123	160337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50500	-700	5	-1.37	5058670150	100499	206.83	51000	51800	49800	66500	35900	51200	50335.51	61.04	0	26165	52400	51800	51000	50400	49600	52100	50700	407	15300	500	39930	100	1	73799619	37269	8.13	1.58	12	0.14	6208.00	32046.00	59900	20221223	-15.69	39600	20230726	27.53	57900	-12.78	20230208	39600	27.53	20230726	59900	-15.69	20221223	39600	27.53	20230726	0.12	N	021240	500	406 억	45046714	N	N	1	N	N
43	20231123	150348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50500	-700	5	-1.37	4234450450	84187	173.26	51000	51800	49800	66500	35900	51200	50298.15	61.04	0	21653	52400	51800	51000	50400	49600	52100	50700	407	15300	500	39930	100	1	73799619	37269	8.13	1.58	12	0.11	6208.00	32046.00	59900	20221223	-15.69	39600	20230726	27.53	57900	-12.78	20230208	39600	27.53	20230726	59900	-15.69	20221223	39600	27.53	20230726	0.12	N	021240	500	406 억	45046714	N	N	0	N	N
44	20231123	140344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50100	-1100	5	-2.15	3257662350	64757	133.27	51000	51800	49800	66500	35900	51200	50305.95	61.04	0	12658	52400	51800	51000	50400	49600	52100	50700	407	15300	500	39930	100	1	73799619	36974	8.07	1.56	12	0.09	6208.00	32046.00	59900	20221223	-16.36	39600	20230726	26.52	57900	-13.47	20230208	39600	26.52	20230726	59900	-16.36	20221223	39600	26.52	20230726	0.12	N	021240	500	406 억	45046714	N	N	0	N	N
45	20231123	130346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50100	-1100	5	-2.15	2822686600	56069	115.39	51000	51800	49800	66500	35900	51200	50343.09	61.04	0	8993	52400	51800	51000	50400	49600	52100	50700	407	15300	500	39930	100	1	73799619	36974	8.07	1.56	12	0.08	6208.00	32046.00	59900	20221223	-16.36	39600	20230726	26.52	57900	-13.47	20230208	39600	26.52	20230726	59900	-16.36	20221223	39600	26.52	20230726	0.12	N	021240	500	406 억	45046714	N	N	0	N	N
46	20231123	120340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	49950	-1250	5	-2.44	2160660400	42822	88.13	51000	51800	49900	66500	35900	51200	50456.78	61.04	0	6923	52400	51800	51000	50400	49600	52100	50700	407	15300	500	39930	50	1	73799619	36863	8.05	1.56	12	0.06	6208.00	32046.00	59900	20221223	-16.61	39600	20230726	26.14	57900	-13.73	20230208	39600	26.14	20230726	59900	-16.61	20221223	39600	26.14	20230726	0.12	N	021240	500	406 억	45046714	N	N	0	N	N
47	20231123	110348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50100	-1100	5	-2.15	1629462400	32195	66.26	51000	51800	50000	66500	35900	51200	50612.28	61.04	0	3602	52400	51800	51000	50400	49600	52100	50700	407	15300	500	39930	100	1	73799619	36974	8.07	1.56	12	0.04	6208.00	32046.00	59900	20221223	-16.36	39600	20230726	26.52	57900	-13.47	20230208	39600	26.52	20230726	59900	-16.36	20221223	39600	26.52	20230726	0.12	N	021240	500	406 억	45046714	N	N	0	N	N
48	20231123	100343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50500	-700	5	-1.37	1030980800	20286	41.75	51000	51800	50400	66500	35900	51200	50822.28	61.04	0	3072	52400	51800	51000	50400	49600	52100	50700	407	15300	500	39930	100	1	73799619	37269	8.13	1.58	12	0.03	6208.00	32046.00	59900	20221223	-15.69	39600	20230726	27.53	57900	-12.78	20230208	39600	27.53	20230726	59900	-15.69	20221223	39600	27.53	20230726	0.12	N	021240	500	406 억	45046714	N	N	0	N	N
49	20231123	090338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51400	200	2	0.39	158571600	3093	6.37	51000	51800	51000	66500	35900	51200	51267.90	61.04	0	2433	52400	51800	51000	50400	49600	52100	50700	407	15300	500	39930	100	1	73799619	37933	8.28	1.60	12	0.00	6208.00	32046.00	59900	20221223	-14.19	39600	20230726	29.80	57900	-11.23	20230208	39600	29.80	20230726	59900	-14.19	20221223	39600	29.80	20230726	0.12	N	021240	500	406 억	45046714	N	N	0	N	N
50	20231122	160330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	0	3	0.00	2469433300	48342	41.38	50600	51600	50200	66500	35900	51200	51082.55	61.04	0	17915	52133	51666	51133	50666	50133	51700	50700	407	15300	500	39930	100	1	73799619	37785	8.25	1.60	12	0.07	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.12	N	021240	500	406 억	45045687	N	N	0	N	N
51	20231122	150338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51100	-100	5	-0.20	2129222200	41697	35.70	50600	51600	50200	66500	35900	51200	51064.16	61.04	0	15685	52133	51666	51133	50666	50133	51700	50700	407	15300	500	39930	100	1	73799619	37712	8.23	1.59	12	0.06	6208.00	32046.00	59900	20221223	-14.69	39600	20230726	29.04	57900	-11.74	20230208	39600	29.04	20230726	59900	-14.69	20221223	39600	29.04	20230726	0.12	N	021240	500	406 억	45045687	N	N	0	N	N
52	20231122	140331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51300	100	2	0.20	1642360400	32208	27.57	50600	51500	50200	66500	35900	51200	50992.31	61.04	0	12058	52133	51666	51133	50666	50133	51700	50700	407	15300	500	39930	100	1	73799619	37859	8.26	1.60	12	0.04	6208.00	32046.00	59900	20221223	-14.36	39600	20230726	29.55	57900	-11.40	20230208	39600	29.55	20230726	59900	-14.36	20221223	39600	29.55	20230726	0.12	N	021240	500	406 억	45045687	N	N	0	N	N
53	20231122	130344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	0	3	0.00	1294089300	25418	21.76	50600	51500	50200	66500	35900	51200	50912.32	61.04	0	8729	52133	51666	51133	50666	50133	51700	50700	407	15300	500	39930	100	1	73799619	37785	8.25	1.60	12	0.03	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.12	N	021240	500	406 억	45045687	N	N	0	N	N
54	20231122	120345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50900	-300	5	-0.59	1152137000	22636	19.38	50600	51500	50200	66500	35900	51200	50898.44	61.04	0	7776	52133	51666	51133	50666	50133	51700	50700	407	15300	500	39930	100	1	73799619	37564	8.20	1.59	12	0.03	6208.00	32046.00	59900	20221223	-15.03	39600	20230726	28.54	57900	-12.09	20230208	39600	28.54	20230726	59900	-15.03	20221223	39600	28.54	20230726	0.12	N	021240	500	406 억	45045687	N	N	0	N	N
55	20231122	110357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50800	-400	5	-0.78	1002877900	19706	16.87	50600	51500	50200	66500	35900	51200	50892.01	61.04	0	7045	52133	51666	51133	50666	50133	51700	50700	407	15300	500	39930	100	1	73799619	37490	8.18	1.59	12	0.03	6208.00	32046.00	59900	20221223	-15.19	39600	20230726	28.28	57900	-12.26	20230208	39600	28.28	20230726	59900	-15.19	20221223	39600	28.28	20230726	0.12	N	021240	500	406 억	45045687	N	N	0	N	N
56	20231122	100349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51000	-200	5	-0.39	837998000	16466	14.10	50600	51500	50200	66500	35900	51200	50892.63	61.04	0	6204	52133	51666	51133	50666	50133	51700	50700	407	15300	500	39930	100	1	73799619	37638	8.22	1.59	12	0.02	6208.00	32046.00	59900	20221223	-14.86	39600	20230726	28.79	57900	-11.92	20230208	39600	28.79	20230726	59900	-14.86	20221223	39600	28.79	20230726	0.12	N	021240	500	406 억	45045687	N	N	0	N	N
57	20231122	090331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	0	3	0.00	191583300	3787	3.24	50600	51200	50200	66500	35900	51200	50589.73	61.04	0	1221	52133	51666	51133	50666	50133	51700	50700	407	15300	500	39930	100	1	73799619	37785	8.25	1.60	12	0.01	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.12	N	021240	500	406 억	45045687	N	N	0	N	N
58	20231121	160334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	200	2	0.39	4936318300	96401	105.46	51200	51600	50600	66300	35700	51000	51206.09	61.04	0	26088	52333	51666	51033	50366	49733	51350	50050	407	15300	500	39780	100	1	73799619	37785	8.25	1.60	12	0.13	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.12	N	021240	500	406 억	45044188	N	N	0	N	N
59	20231121	150334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51300	300	2	0.59	3818584900	74577	81.59	51200	51600	50600	66300	35700	51000	51203.25	61.04	0	23801	52333	51666	51033	50366	49733	51350	50050	407	15300	500	39780	100	1	73799619	37859	8.26	1.60	12	0.10	6208.00	32046.00	59900	20221223	-14.36	39600	20230726	29.55	57900	-11.40	20230208	39600	29.55	20230726	59900	-14.36	20221223	39600	29.55	20230726	0.12	N	021240	500	406 억	45044188	N	N	0	N	N
60	20231121	140330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51300	300	2	0.59	3394415300	66313	72.55	51200	51600	50600	66300	35700	51000	51187.78	61.04	0	20610	52333	51666	51033	50366	49733	51350	50050	407	15300	500	39780	100	1	73799619	37859	8.26	1.60	12	0.09	6208.00	32046.00	59900	20221223	-14.36	39600	20230726	29.55	57900	-11.40	20230208	39600	29.55	20230726	59900	-14.36	20221223	39600	29.55	20230726	0.12	N	021240	500	406 억	45044188	N	N	0	N	N
61	20231121	130331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	200	2	0.39	2762386500	53998	59.07	51200	51600	50600	66300	35700	51000	51157.20	61.04	0	10765	52333	51666	51033	50366	49733	51350	50050	407	15300	500	39780	100	1	73799619	37785	8.25	1.60	12	0.07	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.12	N	021240	500	406 억	45044188	N	N	0	N	N
62	20231121	120329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	200	2	0.39	2224629500	43469	47.56	51200	51600	50600	66300	35700	51000	51177.38	61.04	0	5636	52333	51666	51033	50366	49733	51350	50050	407	15300	500	39780	100	1	73799619	37785	8.25	1.60	12	0.06	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.12	N	021240	500	406 억	45044188	N	N	0	N	N
63	20231121	110329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51100	100	2	0.20	1606737800	31392	34.34	51200	51600	50600	66300	35700	51000	51183.03	61.04	0	480	52333	51666	51033	50366	49733	51350	50050	407	15300	500	39780	100	1	73799619	37712	8.23	1.59	12	0.04	6208.00	32046.00	59900	20221223	-14.69	39600	20230726	29.04	57900	-11.74	20230208	39600	29.04	20230726	59900	-14.69	20221223	39600	29.04	20230726	0.12	N	021240	500	406 억	45044188	N	N	0	N	N
64	20231121	100323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51300	300	2	0.59	996858100	19487	21.32	51200	51600	50600	66300	35700	51000	51155.03	61.04	0	167	52333	51666	51033	50366	49733	51350	50050	407	15300	500	39780	100	1	73799619	37859	8.26	1.60	12	0.03	6208.00	32046.00	59900	20221223	-14.36	39600	20230726	29.55	57900	-11.40	20230208	39600	29.55	20230726	59900	-14.36	20221223	39600	29.55	20230726	0.12	N	021240	500	406 억	45044188	N	N	0	N	N
65	20231121	090327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50700	-300	5	-0.59	198797500	3894	4.26	51200	51200	50700	66300	35700	51000	51052.26	61.04	0	-690	52333	51666	51033	50366	49733	51350	50050	407	15300	500	39780	100	1	73799619	37416	8.17	1.58	12	0.01	6208.00	32046.00	59900	20221223	-15.36	39600	20230726	28.03	57900	-12.44	20230208	39600	28.03	20230726	59900	-15.36	20221223	39600	28.03	20230726	0.12	N	021240	500	406 억	45044188	N	N	0	N	N
66	20231120	160327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51000	-900	5	-1.73	4656798100	91303	101.15	51600	51700	50400	67400	36400	51900	51003.78	61.05	0	18936	54233	53066	52433	51266	50633	52750	50950	407	15500	500	40480	100	1	73799619	37638	8.22	1.59	12	0.12	6208.00	32046.00	59900	20221223	-14.86	39600	20230726	28.79	57900	-11.92	20230208	39600	28.79	20230726	59900	-14.86	20221223	39600	28.79	20230726	0.12	N	021240	500	406 억	45051186	N	N	49	N	N
67	20231120	150330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	-700	5	-1.35	3718959100	72933	80.80	51600	51700	50400	67400	36400	51900	50991.45	61.05	0	12450	54233	53066	52433	51266	50633	52750	50950	407	15500	500	40480	100	1	73799619	37785	8.25	1.60	12	0.10	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.12	N	021240	500	406 억	45051186	N	N	49	N	N
68	20231120	140330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51300	-600	5	-1.16	3106621400	60976	67.55	51600	51700	50400	67400	36400	51900	50948.26	61.05	0	7407	54233	53066	52433	51266	50633	52750	50950	407	15500	500	40480	100	1	73799619	37859	8.26	1.60	12	0.08	6208.00	32046.00	59900	20221223	-14.36	39600	20230726	29.55	57900	-11.40	20230208	39600	29.55	20230726	59900	-14.36	20221223	39600	29.55	20230726	0.12	N	021240	500	406 억	45051186	N	N	49	N	N
69	20231120	130327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51400	-500	5	-0.96	2743151600	53898	59.71	51600	51700	50400	67400	36400	51900	50895.24	61.05	0	6614	54233	53066	52433	51266	50633	52750	50950	407	15500	500	40480	100	1	73799619	37933	8.28	1.60	12	0.07	6208.00	32046.00	59900	20221223	-14.19	39600	20230726	29.80	57900	-11.23	20230208	39600	29.80	20230726	59900	-14.19	20221223	39600	29.80	20230726	0.12	N	021240	500	406 억	45051186	N	N	49	N	N
70	20231120	120327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51500	-400	5	-0.77	2534768700	49851	55.23	51600	51700	50400	67400	36400	51900	50846.90	61.05	0	5275	54233	53066	52433	51266	50633	52750	50950	407	15500	500	40480	100	1	73799619	38007	8.30	1.61	12	0.07	6208.00	32046.00	59900	20221223	-14.02	39600	20230726	30.05	57900	-11.05	20230208	39600	30.05	20230726	59900	-14.02	20221223	39600	30.05	20230726	0.12	N	021240	500	406 억	45051186	N	N	49	N	N
71	20231120	110327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51000	-900	5	-1.73	2079057200	40958	45.37	51600	51700	50400	67400	36400	51900	50760.71	61.05	0	2068	54233	53066	52433	51266	50633	52750	50950	407	15500	500	40480	100	1	73799619	37638	8.22	1.59	12	0.06	6208.00	32046.00	59900	20221223	-14.86	39600	20230726	28.79	57900	-11.92	20230208	39600	28.79	20230726	59900	-14.86	20221223	39600	28.79	20230726	0.12	N	021240	500	406 억	45051186	N	N	49	N	N
72	20231120	100326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50900	-1000	5	-1.93	1361121800	26808	29.70	51600	51700	50500	67400	36400	51900	50772.97	61.05	0	2432	54233	53066	52433	51266	50633	52750	50950	407	15500	500	40480	100	1	73799619	37564	8.20	1.59	12	0.04	6208.00	32046.00	59900	20221223	-15.03	39600	20230726	28.54	57900	-12.09	20230208	39600	28.54	20230726	59900	-15.03	20221223	39600	28.54	20230726	0.12	N	021240	500	406 억	45051186	N	N	49	N	N
73	20231120	090328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	50900	-1000	5	-1.93	247527000	4862	5.39	51600	51700	50500	67400	36400	51900	50910.53	61.05	0	-668	54233	53066	52433	51266	50633	52750	50950	407	15500	500	40480	100	1	73799619	37564	8.20	1.59	12	0.01	6208.00	32046.00	59900	20221223	-15.03	39600	20230726	28.54	57900	-12.09	20230208	39600	28.54	20230726	59900	-15.03	20221223	39600	28.54	20230726	0.12	N	021240	500	406 억	45051186	N	N	49	N	N
74	20231117	160334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51900	100	2	0.19	4723077800	90242	71.39	52300	53600	51800	67300	36300	51800	52338.15	61.03	3132	11187	55133	53466	52633	50966	50133	53050	50550	407	15500	500	40400	100	1	73799619	38302	8.36	1.62	12	0.12	6208.00	32046.00	59900	20221223	-13.36	39600	20230726	31.06	57900	-10.36	20230208	39600	31.06	20230726	59900	-13.36	20221223	39600	31.06	20230726	0.13	N	021240	500	406 억	45037721	N	N	49	N	N
75	20231117	150336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51900	100	2	0.19	3509233200	66873	52.90	52300	53600	51800	67300	36300	51800	52476.08	61.03	3132	12610	55133	53466	52633	50966	50133	53050	50550	407	15500	500	40400	100	1	73799619	38302	8.36	1.62	12	0.09	6208.00	32046.00	59900	20221223	-13.36	39600	20230726	31.06	57900	-10.36	20230208	39600	31.06	20230726	59900	-13.36	20221223	39600	31.06	20230726	0.13	N	021240	500	406 억	45037721	N	N	0	N	N
76	20231117	140336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52000	200	2	0.39	2592505500	49246	38.96	52300	53600	51900	67300	36300	51800	52643.98	61.03	3132	9472	55133	53466	52633	50966	50133	53050	50550	407	15500	500	40400	100	1	73799619	38376	8.38	1.62	12	0.07	6208.00	32046.00	59900	20221223	-13.19	39600	20230726	31.31	57900	-10.19	20230208	39600	31.31	20230726	59900	-13.19	20221223	39600	31.31	20230726	0.13	N	021240	500	406 억	45037721	N	N	0	N	N
77	20231117	130334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52300	500	2	0.97	2061341300	39056	30.90	52300	53600	52100	67300	36300	51800	52779.12	61.03	3132	9078	55133	53466	52633	50966	50133	53050	50550	407	15500	500	40400	100	1	73799619	38597	8.42	1.63	12	0.05	6208.00	32046.00	59900	20221223	-12.69	39600	20230726	32.07	57900	-9.67	20230208	39600	32.07	20230726	59900	-12.69	20221223	39600	32.07	20230726	0.13	N	021240	500	406 억	45037721	N	N	0	N	N
78	20231117	120334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52600	800	2	1.54	1677018000	31711	25.09	52300	53600	52200	67300	36300	51800	52884.42	61.03	3132	10034	55133	53466	52633	50966	50133	53050	50550	407	15500	500	40400	100	1	73799619	38819	8.47	1.64	12	0.04	6208.00	32046.00	59900	20221223	-12.19	39600	20230726	32.83	57900	-9.15	20230208	39600	32.83	20230726	59900	-12.19	20221223	39600	32.83	20230726	0.13	N	021240	500	406 억	45037721	N	N	0	N	N
79	20231117	110335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52400	600	2	1.16	1457067000	27521	21.77	52300	53600	52200	67300	36300	51800	52943.82	61.03	3132	8670	55133	53466	52633	50966	50133	53050	50550	407	15500	500	40400	100	1	73799619	38671	8.44	1.64	12	0.04	6208.00	32046.00	59900	20221223	-12.52	39600	20230726	32.32	57900	-9.50	20230208	39600	32.32	20230726	59900	-12.52	20221223	39600	32.32	20230726	0.13	N	021240	500	406 억	45037721	N	N	0	N	N
80	20231117	100335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52900	1100	2	2.12	1190808100	22470	17.78	52300	53600	52200	67300	36300	51800	52995.47	61.03	3132	7393	55133	53466	52633	50966	50133	53050	50550	407	15500	500	40400	100	1	73799619	39040	8.52	1.65	12	0.03	6208.00	32046.00	59900	20221223	-11.69	39600	20230726	33.59	57900	-8.64	20230208	39600	33.59	20230726	59900	-11.69	20221223	39600	33.59	20230726	0.13	N	021240	500	406 억	45037721	N	N	0	N	N
81	20231117	090335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52400	600	2	1.16	143422300	2732	2.16	52300	52800	52200	67300	36300	51800	52497.18	61.03	3132	830	55133	53466	52633	50966	50133	53050	50550	407	15500	500	40400	100	1	73799619	38671	8.44	1.64	12	0.00	6208.00	32046.00	59900	20221223	-12.52	39600	20230726	32.32	57900	-9.50	20230208	39600	32.32	20230726	59900	-12.52	20221223	39600	32.32	20230726	0.13	N	021240	500	406 억	45037721	N	N	0	N	N
82	20231116	160334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52200	-1900	5	-3.51	4877935200	92460	40.63	53300	54300	52100	70300	37900	54100	52757.25	61.04	0	-15110	55766	54932	53266	52432	50766	55350	52850	407	16200	500	42190	100	1	73799619	38523	8.41	1.63	12	0.13	6208.00	32046.00	59900	20221223	-12.85	39600	20230726	31.82	57900	-9.84	20230208	39600	31.82	20230726	59900	-12.85	20221223	39600	31.82	20230726	0.13	N	021240	500	406 억	45047970	N	N	0	N	N
83	20231116	150334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52500	-1600	5	-2.96	4155836500	78662	34.56	53300	54300	52100	70300	37900	54100	52831.56	61.04	0	-10149	55766	54932	53266	52432	50766	55350	52850	407	16200	500	42190	100	1	73799619	38745	8.46	1.64	12	0.11	6208.00	32046.00	59900	20221223	-12.35	39600	20230726	32.58	57900	-9.33	20230208	39600	32.58	20230726	59900	-12.35	20221223	39600	32.58	20230726	0.13	N	021240	500	406 억	45047970	N	N	0	N	N
84	20231116	140330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52700	-1400	5	-2.59	3713795300	70287	30.88	53300	54300	52100	70300	37900	54100	52837.58	61.04	0	-7801	55766	54932	53266	52432	50766	55350	52850	407	16200	500	42190	100	1	73799619	38892	8.49	1.64	12	0.10	6208.00	32046.00	59900	20221223	-12.02	39600	20230726	33.08	57900	-8.98	20230208	39600	33.08	20230726	59900	-12.02	20221223	39600	33.08	20230726	0.13	N	021240	500	406 억	45047970	N	N	0	N	N
85	20231116	130334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52400	-1700	5	-3.14	3199246000	60523	26.59	53300	54300	52100	70300	37900	54100	52860.00	61.04	0	-6912	55766	54932	53266	52432	50766	55350	52850	407	16200	500	42190	100	1	73799619	38671	8.44	1.64	12	0.08	6208.00	32046.00	59900	20221223	-12.52	39600	20230726	32.32	57900	-9.50	20230208	39600	32.32	20230726	59900	-12.52	20221223	39600	32.32	20230726	0.13	N	021240	500	406 억	45047970	N	N	0	N	N
86	20231116	120335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52300	-1800	5	-3.33	2830565900	53476	23.50	53300	54300	52200	70300	37900	54100	52931.52	61.04	0	-6000	55766	54932	53266	52432	50766	55350	52850	407	16200	500	42190	100	1	73799619	38597	8.42	1.63	12	0.07	6208.00	32046.00	59900	20221223	-12.69	39600	20230726	32.07	57900	-9.67	20230208	39600	32.07	20230726	59900	-12.69	20221223	39600	32.07	20230726	0.13	N	021240	500	406 억	45047970	N	N	0	N	N
87	20231116	110332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52600	-1500	5	-2.77	2061128800	38815	17.06	53300	54300	52300	70300	37900	54100	53101.35	61.04	0	-2196	55766	54932	53266	52432	50766	55350	52850	407	16200	500	42190	100	1	73799619	38819	8.47	1.64	12	0.05	6208.00	32046.00	59900	20221223	-12.19	39600	20230726	32.83	57900	-9.15	20230208	39600	32.83	20230726	59900	-12.19	20221223	39600	32.83	20230726	0.13	N	021240	500	406 억	45047970	N	N	0	N	N
88	20231116	100331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	-200	5	-0.37	291566600	5402	2.37	53300	54300	53300	70300	37900	54100	53973.82	61.04	0	898	55766	54932	53266	52432	50766	55350	52850	407	16200	500	42190	100	1	73799619	39778	8.68	1.68	12	0.01	6208.00	32046.00	59900	20221223	-10.02	39600	20230726	36.11	57900	-6.91	20230208	39600	36.11	20230726	59900	-10.02	20221223	39600	36.11	20230726	0.13	N	021240	500	406 억	45047970	N	N	0	N	N
89	20231116	090330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	0	3	0.00	0	0	0.00	0	0	0	70300	37900	54100	0.00	61.04	0	0	55766	54932	53266	52432	50766	55350	52850	407	16200	500	42190	100	1	73799619	39926	8.71	1.69	12	0.00	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	57900	-6.56	20230208	39600	36.62	20230726	59900	-9.68	20221223	39600	36.62	20230726	0.13	N	021240	500	406 억	45047970	N	N	0	N	N
90	20231115	160315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	3100	2	6.08	12011819800	226808	271.04	52300	54100	51600	66300	35700	51000	52959.05	60.95	0	65540	52600	51800	51400	50600	50200	51600	50400	407	15300	500	39780	100	1	73799619	39926	8.71	1.69	12	0.31	6208.00	32046.00	59900	20221223	-9.68	39600	20230726	36.62	57900	-6.56	20230208	39600	36.62	20230726	59900	-9.68	20221223	39600	36.62	20230726	0.13	N	021240	500	406 억	44981100	N	N	7	N	N
91	20231115	150336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	2500	2	4.90	9547787100	181131	216.45	52300	53500	51600	66300	35700	51000	52712.05	60.95	0	49565	52600	51800	51400	50600	50200	51600	50400	407	15300	500	39780	100	1	73799619	39483	8.62	1.67	12	0.25	6208.00	32046.00	59900	20221223	-10.68	39600	20230726	35.10	57900	-7.60	20230208	39600	35.10	20230726	59900	-10.68	20221223	39600	35.10	20230726	0.13	N	021240	500	406 억	44981100	N	N	7	N	N
92	20231115	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53300	2300	2	4.51	8293632900	157618	188.36	52300	53500	51600	66300	35700	51000	52618.56	60.95	0	41887	52600	51800	51400	50600	50200	51600	50400	407	15300	500	39780	100	1	73799619	39335	8.59	1.66	12	0.21	6208.00	32046.00	59900	20221223	-11.02	39600	20230726	34.60	57900	-7.94	20230208	39600	34.60	20230726	59900	-11.02	20221223	39600	34.60	20230726	0.13	N	021240	500	406 억	44981100	N	N	7	N	N
93	20231115	130338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52900	1900	2	3.73	6479859900	123477	147.56	52300	53000	51600	66300	35700	51000	52478.27	60.95	0	23971	52600	51800	51400	50600	50200	51600	50400	407	15300	500	39780	100	1	73799619	39040	8.52	1.65	12	0.17	6208.00	32046.00	59900	20221223	-11.69	39600	20230726	33.59	57900	-8.64	20230208	39600	33.59	20230726	59900	-11.69	20221223	39600	33.59	20230726	0.13	N	021240	500	406 억	44981100	N	N	7	N	N
94	20231115	120339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52900	1900	2	3.73	5636217600	107528	128.50	52300	53000	51600	66300	35700	51000	52416.28	60.95	0	26477	52600	51800	51400	50600	50200	51600	50400	407	15300	500	39780	100	1	73799619	39040	8.52	1.65	12	0.15	6208.00	32046.00	59900	20221223	-11.69	39600	20230726	33.59	57900	-8.64	20230208	39600	33.59	20230726	59900	-11.69	20221223	39600	33.59	20230726	0.13	N	021240	500	406 억	44981100	N	N	7	N	N
95	20231115	110341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52800	1800	2	3.53	4569282500	87336	104.37	52300	52800	51600	66300	35700	51000	52318.43	60.95	0	22291	52600	51800	51400	50600	50200	51600	50400	407	15300	500	39780	100	1	73799619	38966	8.51	1.65	12	0.12	6208.00	32046.00	59900	20221223	-11.85	39600	20230726	33.33	57900	-8.81	20230208	39600	33.33	20230726	59900	-11.85	20221223	39600	33.33	20230726	0.13	N	021240	500	406 억	44981100	N	N	7	N	N
96	20231115	100337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52200	1200	2	2.35	3140334400	60090	71.81	52300	52700	51600	66300	35700	51000	52260.52	60.95	0	10541	52600	51800	51400	50600	50200	51600	50400	407	15300	500	39780	100	1	73799619	38523	8.41	1.63	12	0.08	6208.00	32046.00	59900	20221223	-12.85	39600	20230726	31.82	57900	-9.84	20230208	39600	31.82	20230726	59900	-12.85	20221223	39600	31.82	20230726	0.13	N	021240	500	406 억	44981100	N	N	7	N	N
97	20231115	090334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52000	1000	2	1.96	489435000	9371	11.20	52300	52400	51600	66300	35700	51000	52228.68	60.95	0	1287	52600	51800	51400	50600	50200	51600	50400	407	15300	500	39780	100	1	73799619	38376	8.38	1.62	12	0.01	6208.00	32046.00	59900	20221223	-13.19	39600	20230726	31.31	57900	-10.19	20230208	39600	31.31	20230726	59900	-13.19	20221223	39600	31.31	20230726	0.13	N	021240	500	406 억	44981100	N	N	7	N	N
98	20231114	160332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51000	-300	5	-0.58	4297275800	83525	82.74	51700	52200	51000	66600	36000	51300	51449.59	60.96	-87	-7801	52900	52100	51500	50700	50100	51800	50400	407	15300	500	40010	100	1	73799619	37638	8.22	1.59	12	0.11	6208.00	32046.00	59900	20221223	-14.86	39600	20230726	28.79	57900	-11.92	20230208	39600	28.79	20230726	59900	-14.86	20221223	39600	28.79	20230726	0.14	N	021240	500	406 억	44985956	N	N	7	N	N
99	20231114	150333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	-100	5	-0.19	3480919700	67532	66.90	51700	52200	51000	66600	36000	51300	51544.79	60.96	-87	-2419	52900	52100	51500	50700	50100	51800	50400	407	15300	500	40010	100	1	73799619	37785	8.25	1.60	12	0.09	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.14	N	021240	500	406 억	44985956	N	N	4	N	N
100	20231114	140334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51500	200	2	0.39	2916845700	56540	56.01	51700	52200	51000	66600	36000	51300	51589.13	60.96	-87	2551	52900	52100	51500	50700	50100	51800	50400	407	15300	500	40010	100	1	73799619	38007	8.30	1.61	12	0.08	6208.00	32046.00	59900	20221223	-14.02	39600	20230726	30.05	57900	-11.05	20230208	39600	30.05	20230726	59900	-14.02	20221223	39600	30.05	20230726	0.14	N	021240	500	406 억	44985956	N	N	4	N	N
101	20231114	130334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	-100	5	-0.19	2420332700	46877	46.44	51700	52200	51000	66600	36000	51300	51631.65	60.96	-87	2348	52900	52100	51500	50700	50100	51800	50400	407	15300	500	40010	100	1	73799619	37785	8.25	1.60	12	0.06	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.14	N	021240	500	406 억	44985956	N	N	4	N	N
102	20231114	120333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51300	0	3	0.00	2169041700	41979	41.58	51700	52200	51000	66600	36000	51300	51669.79	60.96	-87	1573	52900	52100	51500	50700	50100	51800	50400	407	15300	500	40010	100	1	73799619	37859	8.26	1.60	12	0.06	6208.00	32046.00	59900	20221223	-14.36	39600	20230726	29.55	57900	-11.40	20230208	39600	29.55	20230726	59900	-14.36	20221223	39600	29.55	20230726	0.14	N	021240	500	406 억	44985956	N	N	4	N	N
103	20231114	110337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51400	100	2	0.19	1886044000	36465	36.12	51700	52200	51000	66600	36000	51300	51722.17	60.96	-87	621	52900	52100	51500	50700	50100	51800	50400	407	15300	500	40010	100	1	73799619	37933	8.28	1.60	12	0.05	6208.00	32046.00	59900	20221223	-14.19	39600	20230726	29.80	57900	-11.23	20230208	39600	29.80	20230726	59900	-14.19	20221223	39600	29.80	20230726	0.14	N	021240	500	406 억	44985956	N	N	4	N	N
104	20231114	100334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51700	400	2	0.78	1230525500	23738	23.51	51700	52200	51400	66600	36000	51300	51838.06	60.96	-87	15	52900	52100	51500	50700	50100	51800	50400	407	15300	500	40010	100	1	73799619	38154	8.33	1.61	12	0.03	6208.00	32046.00	59900	20221223	-13.69	39600	20230726	30.56	57900	-10.71	20230208	39600	30.56	20230726	59900	-13.69	20221223	39600	30.56	20230726	0.14	N	021240	500	406 억	44985956	N	N	4	N	N
105	20231114	090331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51800	500	2	0.97	356214800	6875	6.81	51700	52200	51500	66600	36000	51300	51813.96	60.96	-87	590	52900	52100	51500	50700	50100	51800	50400	407	15300	500	40010	100	1	73799619	38228	8.34	1.62	12	0.01	6208.00	32046.00	59900	20221223	-13.52	39600	20230726	30.81	57900	-10.54	20230208	39600	30.81	20230726	59900	-13.52	20221223	39600	30.81	20230726	0.14	N	021240	500	406 억	44985956	N	N	4	N	N
106	20231113	160330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51300	-500	5	-0.97	5180109400	100665	55.97	52300	52300	50900	67300	36300	51800	51459.01	60.96	0	-13891	53200	52500	51500	50800	49800	52850	51150	407	15500	500	40400	100	1	73799619	37859	8.26	1.60	12	0.14	6208.00	32046.00	59900	20221223	-14.36	39600	20230726	29.55	57900	-11.40	20230208	39600	29.55	20230726	59900	-14.36	20221223	39600	29.55	20230726	0.16	N	021240	500	406 억	44989066	N	N	4	N	N
107	20231113	150329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51400	-400	5	-0.77	4632481200	89987	50.03	52300	52300	50900	67300	36300	51800	51479.44	60.96	0	-12497	53200	52500	51500	50800	49800	52850	51150	407	15500	500	40400	100	1	73799619	37933	8.28	1.60	12	0.12	6208.00	32046.00	59900	20221223	-14.19	39600	20230726	29.80	57900	-11.23	20230208	39600	29.80	20230726	59900	-14.19	20221223	39600	29.80	20230726	0.16	N	021240	500	406 억	44989066	N	N	4	N	N
108	20231113	140327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	-600	5	-1.16	4137260400	80344	44.67	52300	52300	50900	67300	36300	51800	51494.32	60.96	0	-13177	53200	52500	51500	50800	49800	52850	51150	407	15500	500	40400	100	1	73799619	37785	8.25	1.60	12	0.11	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.16	N	021240	500	406 억	44989066	N	N	4	N	N
109	20231113	130326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	-600	5	-1.16	3689703400	71628	39.82	52300	52300	50900	67300	36300	51800	51512.01	60.96	0	-15261	53200	52500	51500	50800	49800	52850	51150	407	15500	500	40400	100	1	73799619	37785	8.25	1.60	12	0.10	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.16	N	021240	500	406 억	44989066	N	N	4	N	N
110	20231113	120327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51300	-500	5	-0.97	2896252000	56108	31.19	52300	52300	51000	67300	36300	51800	51619.22	60.96	0	-13069	53200	52500	51500	50800	49800	52850	51150	407	15500	500	40400	100	1	73799619	37859	8.26	1.60	12	0.08	6208.00	32046.00	59900	20221223	-14.36	39600	20230726	29.55	57900	-11.40	20230208	39600	29.55	20230726	59900	-14.36	20221223	39600	29.55	20230726	0.16	N	021240	500	406 억	44989066	N	N	4	N	N
111	20231113	110325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51400	-400	5	-0.77	2463610100	47696	26.52	52300	52300	51000	67300	36300	51800	51652.33	60.96	0	-10857	53200	52500	51500	50800	49800	52850	51150	407	15500	500	40400	100	1	73799619	37933	8.28	1.60	12	0.06	6208.00	32046.00	59900	20221223	-14.19	39600	20230726	29.80	57900	-11.23	20230208	39600	29.80	20230726	59900	-14.19	20221223	39600	29.80	20230726	0.16	N	021240	500	406 억	44989066	N	N	4	N	N
112	20231113	100325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52100	300	2	0.58	1895287800	36671	20.39	52300	52300	51000	67300	36300	51800	51683.55	60.96	0	-9250	53200	52500	51500	50800	49800	52850	51150	407	15500	500	40400	100	1	73799619	38450	8.39	1.63	12	0.05	6208.00	32046.00	59900	20221223	-13.02	39600	20230726	31.57	57900	-10.02	20230208	39600	31.57	20230726	59900	-13.02	20221223	39600	31.57	20230726	0.16	N	021240	500	406 억	44989066	N	N	4	N	N
113	20231113	090327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51100	-700	5	-1.35	400865100	7762	4.32	52300	52300	51000	67300	36300	51800	51644.50	60.96	0	-4130	53200	52500	51500	50800	49800	52850	51150	407	15500	500	40400	100	1	73799619	37712	8.23	1.59	12	0.01	6208.00	32046.00	59900	20221223	-14.69	39600	20230726	29.04	57900	-11.74	20230208	39600	29.04	20230726	59900	-14.69	20221223	39600	29.04	20230726	0.16	N	021240	500	406 억	44989066	N	N	4	N	N
114	20231110	160329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51800	700	2	1.37	8627940500	167631	28.27	51200	52200	50500	66400	35800	51100	51469.84	60.97	0	-24485	55366	53232	50366	48232	45366	54300	49300	407	15300	500	39850	100	1	73799619	38228	8.34	1.62	12	0.23	6208.00	32046.00	59900	20221223	-13.52	39600	20230726	30.81	57900	-10.54	20230208	39600	30.81	20230726	59900	-13.52	20221223	39600	30.81	20230726	0.17	N	021240	500	406 억	44994513	N	N	4	N	N
115	20231110	150331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51200	100	2	0.20	7572141600	147189	24.82	51200	52200	50500	66400	35800	51100	51445.05	60.97	0	-25444	55366	53232	50366	48232	45366	54300	49300	407	15300	500	39850	100	1	73799619	37785	8.25	1.60	12	0.20	6208.00	32046.00	59900	20221223	-14.52	39600	20230726	29.29	57900	-11.57	20230208	39600	29.29	20230726	59900	-14.52	20221223	39600	29.29	20230726	0.17	N	021240	500	406 억	44994513	N	N	66	N	N
116	20231110	140329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51300	200	2	0.39	6645833300	129076	21.77	51200	52200	50500	66400	35800	51100	51487.79	60.97	0	-24245	55366	53232	50366	48232	45366	54300	49300	407	15300	500	39850	100	1	73799619	37859	8.26	1.60	12	0.17	6208.00	32046.00	59900	20221223	-14.36	39600	20230726	29.55	57900	-11.40	20230208	39600	29.55	20230726	59900	-14.36	20221223	39600	29.55	20230726	0.17	N	021240	500	406 억	44994513	N	N	66	N	N
117	20231110	130331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51400	300	2	0.59	5952425700	115581	19.49	51200	52200	50500	66400	35800	51100	51500.07	60.97	0	-21238	55366	53232	50366	48232	45366	54300	49300	407	15300	500	39850	100	1	73799619	37933	8.28	1.60	12	0.16	6208.00	32046.00	59900	20221223	-14.19	39600	20230726	29.80	57900	-11.23	20230208	39600	29.80	20230726	59900	-14.19	20221223	39600	29.80	20230726	0.17	N	021240	500	406 억	44994513	N	N	66	N	N
118	20231110	120330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51500	400	2	0.78	5363592300	104142	17.56	51200	52200	50500	66400	35800	51100	51502.72	60.97	0	-18748	55366	53232	50366	48232	45366	54300	49300	407	15300	500	39850	100	1	73799619	38007	8.30	1.61	12	0.14	6208.00	32046.00	59900	20221223	-14.02	39600	20230726	30.05	57900	-11.05	20230208	39600	30.05	20230726	59900	-14.02	20221223	39600	30.05	20230726	0.17	N	021240	500	406 억	44994513	N	N	66	N	N
119	20231110	110328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52100	1000	2	1.96	4413297900	85812	14.47	51200	52100	50500	66400	35800	51100	51429.89	60.97	0	-16761	55366	53232	50366	48232	45366	54300	49300	407	15300	500	39850	100	1	73799619	38450	8.39	1.63	12	0.12	6208.00	32046.00	59900	20221223	-13.02	39600	20230726	31.57	57900	-10.02	20230208	39600	31.57	20230726	59900	-13.02	20221223	39600	31.57	20230726	0.17	N	021240	500	406 억	44994513	N	N	66	N	N
120	20231110	100329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51800	700	2	1.37	3120022200	60891	10.27	51200	52000	50500	66400	35800	51100	51239.49	60.97	0	-12721	55366	53232	50366	48232	45366	54300	49300	407	15300	500	39850	100	1	73799619	38228	8.34	1.62	12	0.08	6208.00	32046.00	59900	20221223	-13.52	39600	20230726	30.81	57900	-10.54	20230208	39600	30.81	20230726	59900	-13.52	20221223	39600	30.81	20230726	0.17	N	021240	500	406 억	44994513	N	N	66	N	N
121	20231110	090325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51100	0	3	0.00	401408200	7827	1.32	51200	51700	51000	66400	35800	51100	51285.32	60.97	0	91	55366	53232	50366	48232	45366	54300	49300	407	15300	500	39850	100	1	73799619	37712	8.23	1.59	12	0.01	6208.00	32046.00	59900	20221223	-14.69	39600	20230726	29.04	57900	-11.74	20230208	39600	29.04	20230726	59900	-14.69	20221223	39600	29.04	20230726	0.17	N	021240	500	406 억	44994513	N	N	66	N	N
122	20231109	160321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51100	3200	2	6.68	30233612000	591185	283.47	48000	52500	47500	62200	33550	47900	51141.52	60.81	0	90698	49600	48750	47300	46450	45000	49175	46875	407	14300	500	37360	100	1	73799619	37712	8.23	1.59	12	0.80	6208.00	32046.00	59900	20221223	-14.69	39600	20230726	29.04	57900	-11.74	20230208	39600	29.04	20230726	59900	-14.69	20221223	39600	29.04	20230726	0.16	N	021240	500	406 억	44877908	N	N	66	N	N
123	20231109	150323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51500	3600	2	7.52	26668617300	521513	250.06	48000	52500	47500	62200	33550	47900	51137.93	60.81	0	79628	49600	48750	47300	46450	45000	49175	46875	407	14300	500	37360	100	1	73799619	38007	8.30	1.61	12	0.71	6208.00	32046.00	59900	20221223	-14.02	39600	20230726	30.05	57900	-11.05	20230208	39600	30.05	20230726	59900	-14.02	20221223	39600	30.05	20230726	0.16	N	021240	500	406 억	44877908	N	N	4	N	N
124	20231109	140322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51800	3900	2	8.14	24472380500	478991	229.67	48000	52500	47500	62200	33550	47900	51092.51	60.81	0	73508	49600	48750	47300	46450	45000	49175	46875	407	14300	500	37360	100	1	73799619	38228	8.34	1.62	12	0.65	6208.00	32046.00	59900	20221223	-13.52	39600	20230726	30.81	57900	-10.54	20230208	39600	30.81	20230726	59900	-13.52	20221223	39600	30.81	20230726	0.16	N	021240	500	406 억	44877908	N	N	4	N	N
125	20231109	130323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51600	3700	2	7.72	22685977300	444520	213.14	48000	52500	47500	62200	33550	47900	51035.82	60.81	0	69768	49600	48750	47300	46450	45000	49175	46875	407	14300	500	37360	100	1	73799619	38081	8.31	1.61	12	0.60	6208.00	32046.00	59900	20221223	-13.86	39600	20230726	30.30	57900	-10.88	20230208	39600	30.30	20230726	59900	-13.86	20221223	39600	30.30	20230726	0.16	N	021240	500	406 억	44877908	N	N	4	N	N
126	20231109	120323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51600	3700	2	7.72	21344614700	418521	200.68	48000	52500	47500	62200	33550	47900	51001.20	60.81	0	67958	49600	48750	47300	46450	45000	49175	46875	407	14300	500	37360	100	1	73799619	38081	8.31	1.61	12	0.57	6208.00	32046.00	59900	20221223	-13.86	39600	20230726	30.30	57900	-10.88	20230208	39600	30.30	20230726	59900	-13.86	20221223	39600	30.30	20230726	0.16	N	021240	500	406 억	44877908	N	N	4	N	N
127	20231109	110323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51900	4000	2	8.35	19201114200	377027	180.78	48000	52500	47500	62200	33550	47900	50928.88	60.81	0	65786	49600	48750	47300	46450	45000	49175	46875	407	14300	500	37360	100	1	73799619	38302	8.36	1.62	12	0.51	6208.00	32046.00	59900	20221223	-13.36	39600	20230726	31.06	57900	-10.36	20230208	39600	31.06	20230726	59900	-13.36	20221223	39600	31.06	20230726	0.16	N	021240	500	406 억	44877908	N	N	4	N	N
128	20231109	100320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51300	3400	2	7.10	13102374400	259781	124.56	48000	51900	47500	62200	33550	47900	50437.68	60.81	0	55429	49600	48750	47300	46450	45000	49175	46875	407	14300	500	37360	100	1	73799619	37859	8.26	1.60	12	0.35	6208.00	32046.00	59900	20221223	-14.36	39600	20230726	29.55	57900	-11.40	20230208	39600	29.55	20230726	59900	-14.36	20221223	39600	29.55	20230726	0.16	N	021240	500	406 억	44877908	N	N	4	N	N
129	20231109	090322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	48700	800	2	1.67	1172379700	24367	11.68	48000	48700	47500	62200	33550	47900	48114.72	60.81	0	5544	49600	48750	47300	46450	45000	49175	46875	407	14300	500	37360	50	1	73799619	35940	7.84	1.52	12	0.03	6208.00	32046.00	59900	20221223	-18.70	39600	20230726	22.98	57900	-15.89	20230208	39600	22.98	20230726	59900	-18.70	20221223	39600	22.98	20230726	0.16	N	021240	500	406 억	44877908	N	N	4	N	N
130	20231108	160321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	47900	2050	2	4.47	9761189500	206824	165.48	46300	48150	45850	59600	32100	45850	47187.93	60.83	0	-12503	46750	46300	45400	44950	44050	46525	45175	407	13750	500	35760	50	1	73799619	35350	7.72	1.49	12	0.28	6208.00	32046.00	59900	20221223	-20.03	39600	20230726	20.96	57900	-17.27	20230208	39600	20.96	20230726	59900	-20.03	20221223	39600	20.96	20230726	0.16	N	021240	500	406 억	44890200	N	N	4	N	N
131	20231108	150322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	47850	2000	2	4.36	8183077950	173928	139.16	46300	48000	45850	59600	32100	45850	47048.65	60.83	0	-13870	46750	46300	45400	44950	44050	46525	45175	407	13750	500	35760	50	1	73799619	35313	7.71	1.49	12	0.24	6208.00	32046.00	59900	20221223	-20.12	39600	20230726	20.83	57900	-17.36	20230208	39600	20.83	20230726	59900	-20.12	20221223	39600	20.83	20230726	0.16	N	021240	500	406 억	44890200	N	N	14	N	N
132	20231108	140321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	47400	1550	2	3.38	6102744550	130272	104.23	46300	47500	45850	59600	32100	45850	46846.17	60.83	0	-15870	46750	46300	45400	44950	44050	46525	45175	407	13750	500	35760	50	1	73799619	34981	7.64	1.48	12	0.18	6208.00	32046.00	59900	20221223	-20.87	39600	20230726	19.70	57900	-18.13	20230208	39600	19.70	20230726	59900	-20.87	20221223	39600	19.70	20230726	0.16	N	021240	500	406 억	44890200	N	N	14	N	N
133	20231108	130321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	47000	1150	2	2.51	5203680850	111224	88.99	46300	47500	45850	59600	32100	45850	46785.59	60.83	0	-13973	46750	46300	45400	44950	44050	46525	45175	407	13750	500	35760	50	1	73799619	34686	7.57	1.47	12	0.15	6208.00	32046.00	59900	20221223	-21.54	39600	20230726	18.69	57900	-18.83	20230208	39600	18.69	20230726	59900	-21.54	20221223	39600	18.69	20230726	0.16	N	021240	500	406 억	44890200	N	N	14	N	N
134	20231108	120323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	46950	1100	2	2.40	4806567950	102758	82.22	46300	47500	45850	59600	32100	45850	46775.61	60.83	0	-10495	46750	46300	45400	44950	44050	46525	45175	407	13750	500	35760	50	1	73799619	34649	7.56	1.47	12	0.14	6208.00	32046.00	59900	20221223	-21.62	39600	20230726	18.56	57900	-18.91	20230208	39600	18.56	20230726	59900	-21.62	20221223	39600	18.56	20230726	0.16	N	021240	500	406 억	44890200	N	N	14	N	N
135	20231108	110320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	46850	1000	2	2.18	4173830050	89278	71.43	46300	47500	45850	59600	32100	45850	46750.94	60.83	0	-6120	46750	46300	45400	44950	44050	46525	45175	407	13750	500	35760	50	1	73799619	34575	7.55	1.46	12	0.12	6208.00	32046.00	59900	20221223	-21.79	39600	20230726	18.31	57900	-19.08	20230208	39600	18.31	20230726	59900	-21.79	20221223	39600	18.31	20230726	0.16	N	021240	500	406 억	44890200	N	N	14	N	N
136	20231108	100321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	46100	250	2	0.55	2210331250	47510	38.01	46300	46850	45850	59600	32100	45850	46523.50	60.83	0	-7847	46750	46300	45400	44950	44050	46525	45175	407	13750	500	35760	50	1	73799619	34022	7.43	1.44	12	0.06	6208.00	32046.00	59900	20221223	-23.04	39600	20230726	16.41	57900	-20.38	20230208	39600	16.41	20230726	59900	-23.04	20221223	39600	16.41	20230726	0.16	N	021240	500	406 억	44890200	N	N	14	N	N
137	20231108	090320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	46300	450	2	0.98	369949500	8001	6.40	46300	46400	45850	59600	32100	45850	46237.91	60.83	0	-2002	46750	46300	45400	44950	44050	46525	45175	407	13750	500	35760	50	1	73799619	34169	7.46	1.44	12	0.01	6208.00	32046.00	59900	20221223	-22.70	39600	20230726	16.92	57900	-20.03	20230208	39600	16.92	20230726	59900	-22.70	20221223	39600	16.92	20230726	0.16	N	021240	500	406 억	44890200	N	N	14	N	N
138	20231107	160320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45850	250	2	0.55	5654737300	124732	66.82	45100	45850	44500	59200	31950	45600	45334.46	60.85	0	26136	47166	46382	44816	44032	42466	46775	44425	407	13600	500	35560	50	1	73799619	33837	7.39	1.43	12	0.17	6208.00	32046.00	59900	20221223	-23.46	39600	20230726	15.78	57900	-20.81	20230208	39600	15.78	20230726	59900	-23.46	20221223	39600	15.78	20230726	0.16	N	021240	500	406 억	44905422	N	N	14	N	N
139	20231107	150321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45750	150	2	0.33	4274518400	94600	50.68	45100	45800	44500	59200	31950	45600	45185.18	60.85	0	21279	47166	46382	44816	44032	42466	46775	44425	407	13600	500	35560	50	1	73799619	33763	7.37	1.43	12	0.13	6208.00	32046.00	59900	20221223	-23.62	39600	20230726	15.53	57900	-20.98	20230208	39600	15.53	20230726	59900	-23.62	20221223	39600	15.53	20230726	0.16	N	021240	500	406 억	44905422	N	N	75	N	N
140	20231107	140323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45400	-200	5	-0.44	3242547700	71941	38.54	45100	45700	44500	59200	31950	45600	45072.32	60.85	0	19965	47166	46382	44816	44032	42466	46775	44425	407	13600	500	35560	50	1	73799619	33505	7.31	1.42	12	0.10	6208.00	32046.00	59900	20221223	-24.21	39600	20230726	14.65	57900	-21.59	20230208	39600	14.65	20230726	59900	-24.21	20221223	39600	14.65	20230726	0.16	N	021240	500	406 억	44905422	N	N	75	N	N
141	20231107	130321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44700	-900	5	-1.97	2621348050	58166	31.16	45100	45700	44500	59200	31950	45600	45066.67	60.85	0	16363	47166	46382	44816	44032	42466	46775	44425	407	13600	500	35560	50	1	73799619	32988	7.20	1.39	12	0.08	6208.00	32046.00	59900	20221223	-25.38	39600	20230726	12.88	57900	-22.80	20230208	39600	12.88	20230726	59900	-25.38	20221223	39600	12.88	20230726	0.16	N	021240	500	406 억	44905422	N	N	75	N	N
142	20231107	120319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44650	-950	5	-2.08	2232815100	49470	26.50	45100	45700	44600	59200	31950	45600	45134.73	60.85	0	12904	47166	46382	44816	44032	42466	46775	44425	407	13600	500	35560	50	1	73799619	32952	7.19	1.39	12	0.07	6208.00	32046.00	59900	20221223	-25.46	39600	20230726	12.75	57900	-22.88	20230208	39600	12.75	20230726	59900	-25.46	20221223	39600	12.75	20230726	0.16	N	021240	500	406 억	44905422	N	N	75	N	N
143	20231107	110320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45000	-600	5	-1.32	1804233950	39907	21.38	45100	45700	44950	59200	31950	45600	45210.96	60.85	0	11611	47166	46382	44816	44032	42466	46775	44425	407	13600	500	35560	50	1	73799619	33210	7.25	1.40	12	0.05	6208.00	32046.00	59900	20221223	-24.87	39600	20230726	13.64	57900	-22.28	20230208	39600	13.64	20230726	59900	-24.87	20221223	39600	13.64	20230726	0.16	N	021240	500	406 억	44905422	N	N	75	N	N
144	20231107	100323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45350	-250	5	-0.55	1310900500	28971	15.52	45100	45700	45000	59200	31950	45600	45248.71	60.85	0	10029	47166	46382	44816	44032	42466	46775	44425	407	13600	500	35560	50	1	73799619	33468	7.31	1.42	12	0.04	6208.00	32046.00	59900	20221223	-24.29	39600	20230726	14.52	57900	-21.68	20230208	39600	14.52	20230726	59900	-24.29	20221223	39600	14.52	20230726	0.16	N	021240	500	406 억	44905422	N	N	75	N	N
145	20231107	090316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45050	-550	5	-1.21	264152050	5853	3.14	45100	45500	45050	59200	31950	45600	45131.05	60.85	0	136	47166	46382	44816	44032	42466	46775	44425	407	13600	500	35560	50	1	73799619	33247	7.26	1.41	12	0.01	6208.00	32046.00	59900	20221223	-24.79	39600	20230726	13.76	57900	-22.19	20230208	39600	13.76	20230726	59900	-24.79	20221223	39600	13.76	20230726	0.16	N	021240	500	406 억	44905422	N	N	75	N	N
146	20231106	160313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45600	1000	2	2.24	8211920050	184230	276.67	44950	45600	43250	57900	31250	44600	44567.04	60.86	0	4538	45400	45000	44500	44100	43600	44750	43850	407	13300	500	34780	50	1	73799619	33653	7.35	1.42	12	0.25	6208.00	32046.00	59900	20221223	-23.87	39600	20230726	15.15	57900	-21.24	20230208	39600	15.15	20230726	59900	-23.87	20221223	39600	15.15	20230726	0.16	Y	021240	500	406 억	44911333	N	N	47	N	N
147	20231106	150315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44900	300	2	0.67	6269488650	141521	212.53	44950	45200	43250	57900	31250	44600	44300.77	60.86	0	4370	45400	45000	44500	44100	43600	44750	43850	407	13300	500	34780	50	1	73799619	33136	7.23	1.40	12	0.19	6208.00	32046.00	59900	20221223	-25.04	39600	20230726	13.38	57900	-22.45	20230208	39600	13.38	20230726	59900	-25.04	20221223	39600	13.38	20230726	0.16	Y	021240	500	406 억	44911333	N	N	19769	N	N
148	20231106	140314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44950	350	2	0.78	5627268850	127190	191.01	44950	45200	43250	57900	31250	44600	44243.01	60.86	0	4132	45400	45000	44500	44100	43600	44750	43850	407	13300	500	34780	50	1	73799619	33173	7.24	1.40	12	0.17	6208.00	32046.00	59900	20221223	-24.96	39600	20230726	13.51	57900	-22.37	20230208	39600	13.51	20230726	59900	-24.96	20221223	39600	13.51	20230726	0.16	Y	021240	500	406 억	44911333	N	N	19769	N	N
149	20231106	130317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45100	500	2	1.12	4938452950	111895	168.04	44950	45100	43250	57900	31250	44600	44134.71	60.86	0	7486	45400	45000	44500	44100	43600	44750	43850	407	13300	500	34780	50	1	73799619	33284	7.26	1.41	12	0.15	6208.00	32046.00	59900	20221223	-24.71	39600	20230726	13.89	57900	-22.11	20230208	39600	13.89	20230726	59900	-24.71	20221223	39600	13.89	20230726	0.16	Y	021240	500	406 억	44911333	N	N	19769	N	N
150	20231106	120316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44500	-100	5	-0.22	4296044600	97582	146.55	44950	45000	43250	57900	31250	44600	44024.97	60.86	0	5038	45400	45000	44500	44100	43600	44750	43850	407	13300	500	34780	50	1	73799619	32841	7.17	1.39	12	0.13	6208.00	32046.00	59900	20221223	-25.71	39600	20230726	12.37	57900	-23.14	20230208	39600	12.37	20230726	59900	-25.71	20221223	39600	12.37	20230726	0.16	Y	021240	500	406 억	44911333	N	N	19769	N	N
151	20231106	110316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44550	-50	5	-0.11	3789103450	86182	129.43	44950	45000	43250	57900	31250	44600	43966.30	60.86	0	5008	45400	45000	44500	44100	43600	44750	43850	407	13300	500	34780	50	1	73799619	32878	7.18	1.39	12	0.12	6208.00	32046.00	59900	20221223	-25.63	39600	20230726	12.50	57900	-23.06	20230208	39600	12.50	20230726	59900	-25.63	20221223	39600	12.50	20230726	0.16	Y	021240	500	406 억	44911333	N	N	19769	N	N
152	20231106	100301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44350	-250	5	-0.56	3176548000	72370	108.68	44950	45000	43250	57900	31250	44600	43893.16	60.86	0	-2079	45400	45000	44500	44100	43600	44750	43850	407	13300	500	34780	50	1	73799619	32730	7.14	1.38	12	0.10	6208.00	32046.00	59900	20221223	-25.96	39600	20230726	11.99	57900	-23.40	20230208	39600	11.99	20230726	59900	-25.96	20221223	39600	11.99	20230726	0.16	Y	021240	500	406 억	44911333	N	N	19769	N	N
153	20231106	090317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44350	-250	5	-0.56	566044750	12678	19.04	44950	45000	44100	57900	31250	44600	44647.80	60.86	0	-3931	45400	45000	44500	44100	43600	44750	43850	407	13300	500	34780	50	1	73799619	32730	7.14	1.38	12	0.02	6208.00	32046.00	59900	20221223	-25.96	39600	20230726	11.99	57900	-23.40	20230208	39600	11.99	20230726	59900	-25.96	20221223	39600	11.99	20230726	0.16	Y	021240	500	406 억	44911333	N	N	19769	N	N
154	20231103	160311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44600	450	2	1.02	2963411650	66539	52.13	44700	44900	44000	57300	30950	44150	44536.46	60.88	0	-4616	46116	45132	44616	43632	43116	44875	43375	407	13150	500	34430	50	1	73799619	32915	7.18	1.39	12	0.09	6208.00	32046.00	59900	20221223	-25.54	39600	20230726	12.63	57900	-22.97	20230208	39600	12.63	20230726	59900	-25.54	20221223	39600	12.63	20230726	0.16	Y	021240	500	406 억	44928569	N	N	19769	N	N
155	20231103	150312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44650	500	2	1.13	2584904450	58057	45.48	44700	44900	44000	57300	30950	44150	44523.56	60.88	0	-3140	46116	45132	44616	43632	43116	44875	43375	407	13150	500	34430	50	1	73799619	32952	7.19	1.39	12	0.08	6208.00	32046.00	59900	20221223	-25.46	39600	20230726	12.75	57900	-22.88	20230208	39600	12.75	20230726	59900	-25.46	20221223	39600	12.75	20230726	0.16	Y	021240	500	406 억	44928569	N	N	23155	N	N
156	20231103	140313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44750	600	2	1.36	2020871500	45397	35.56	44700	44900	44000	57300	30950	44150	44515.53	60.88	0	-607	46116	45132	44616	43632	43116	44875	43375	407	13150	500	34430	50	1	73799619	33025	7.21	1.40	12	0.06	6208.00	32046.00	59900	20221223	-25.29	39600	20230726	13.01	57900	-22.71	20230208	39600	13.01	20230726	59900	-25.29	20221223	39600	13.01	20230726	0.16	Y	021240	500	406 억	44928569	N	N	23155	N	N
157	20231103	130311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44800	650	2	1.47	1812919350	40755	31.93	44700	44900	44000	57300	30950	44150	44483.36	60.88	0	170	46116	45132	44616	43632	43116	44875	43375	407	13150	500	34430	50	1	73799619	33062	7.22	1.40	12	0.06	6208.00	32046.00	59900	20221223	-25.21	39600	20230726	13.13	57900	-22.63	20230208	39600	13.13	20230726	59900	-25.21	20221223	39600	13.13	20230726	0.16	Y	021240	500	406 억	44928569	N	N	23155	N	N
158	20231103	120311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44800	650	2	1.47	1583000300	35625	27.91	44700	44800	44000	57300	30950	44150	44435.10	60.88	0	192	46116	45132	44616	43632	43116	44875	43375	407	13150	500	34430	50	1	73799619	33062	7.22	1.40	12	0.05	6208.00	32046.00	59900	20221223	-25.21	39600	20230726	13.13	57900	-22.63	20230208	39600	13.13	20230726	59900	-25.21	20221223	39600	13.13	20230726	0.16	Y	021240	500	406 억	44928569	N	N	23155	N	N
159	20231103	110314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44550	400	2	0.91	1086920150	24516	19.21	44700	44700	44000	57300	30950	44150	44335.13	60.88	0	-2541	46116	45132	44616	43632	43116	44875	43375	407	13150	500	34430	50	1	73799619	32878	7.18	1.39	12	0.03	6208.00	32046.00	59900	20221223	-25.63	39600	20230726	12.50	57900	-23.06	20230208	39600	12.50	20230726	59900	-25.63	20221223	39600	12.50	20230726	0.16	Y	021240	500	406 억	44928569	N	N	23155	N	N
160	20231103	100310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44200	50	2	0.11	582799150	13159	10.31	44700	44700	44000	57300	30950	44150	44289.02	60.88	0	-2039	46116	45132	44616	43632	43116	44875	43375	407	13150	500	34430	50	1	73799619	32619	7.12	1.38	12	0.02	6208.00	32046.00	59900	20221223	-26.21	39600	20230726	11.62	57900	-23.66	20230208	39600	11.62	20230726	59900	-26.21	20221223	39600	11.62	20230726	0.16	Y	021240	500	406 억	44928569	N	N	23155	N	N
161	20231103	090309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44350	200	2	0.45	51720700	1161	0.91	44700	44700	44300	57300	30950	44150	44548.41	60.88	0	391	46116	45132	44616	43632	43116	44875	43375	407	13150	500	34430	50	1	73799619	32730	7.14	1.38	12	0.00	6208.00	32046.00	59900	20221223	-25.96	39600	20230726	11.99	57900	-23.40	20230208	39600	11.99	20230726	59900	-25.96	20221223	39600	11.99	20230726	0.16	Y	021240	500	406 억	44928569	N	N	23155	N	N
162	20231102	160308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44150	-850	5	-1.89	5643063000	126682	72.88	45300	45600	44100	58500	31500	45000	44545.14	60.92	0	-51040	46600	45800	44400	43600	42200	46200	44000	407	13500	500	35100	50	1	73799619	32583	7.11	1.38	12	0.17	6208.00	32046.00	59900	20221223	-26.29	39600	20230726	11.49	57900	-23.75	20230208	39600	11.49	20230726	59900	-26.29	20221223	39600	11.49	20230726	0.16	Y	021240	500	406 억	44962326	N	N	23155	N	N
163	20231102	150313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44250	-750	5	-1.67	4358058150	97594	56.15	45300	45600	44100	58500	31500	45000	44654.98	60.92	0	-47073	46600	45800	44400	43600	42200	46200	44000	407	13500	500	35100	50	1	73799619	32656	7.13	1.38	12	0.13	6208.00	32046.00	59900	20221223	-26.13	39600	20230726	11.74	57900	-23.58	20230208	39600	11.74	20230726	59900	-26.13	20221223	39600	11.74	20230726	0.16	Y	021240	500	406 억	44962326	N	N	47563	N	N
164	20231102	140309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44400	-600	5	-1.33	3834589600	85787	49.36	45300	45600	44100	58500	31500	45000	44698.96	60.92	0	-39167	46600	45800	44400	43600	42200	46200	44000	407	13500	500	35100	50	1	73799619	32767	7.15	1.39	12	0.12	6208.00	32046.00	59900	20221223	-25.88	39600	20230726	12.12	57900	-23.32	20230208	39600	12.12	20230726	59900	-25.88	20221223	39600	12.12	20230726	0.16	Y	021240	500	406 억	44962326	N	N	47563	N	N
165	20231102	130310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44200	-800	5	-1.78	3249299750	72571	41.75	45300	45600	44100	58500	31500	45000	44774.08	60.92	0	-34443	46600	45800	44400	43600	42200	46200	44000	407	13500	500	35100	50	1	73799619	32619	7.12	1.38	12	0.10	6208.00	32046.00	59900	20221223	-26.21	39600	20230726	11.62	57900	-23.66	20230208	39600	11.62	20230726	59900	-26.21	20221223	39600	11.62	20230726	0.16	Y	021240	500	406 억	44962326	N	N	47563	N	N
166	20231102	120308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44200	-800	5	-1.78	2796895600	62341	35.87	45300	45600	44200	58500	31500	45000	44864.46	60.92	0	-31475	46600	45800	44400	43600	42200	46200	44000	407	13500	500	35100	50	1	73799619	32619	7.12	1.38	12	0.08	6208.00	32046.00	59900	20221223	-26.21	39600	20230726	11.62	57900	-23.66	20230208	39600	11.62	20230726	59900	-26.21	20221223	39600	11.62	20230726	0.16	Y	021240	500	406 억	44962326	N	N	47563	N	N
167	20231102	110308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44650	-350	5	-0.78	2426040300	53988	31.06	45300	45600	44500	58500	31500	45000	44936.66	60.92	0	-27993	46600	45800	44400	43600	42200	46200	44000	407	13500	500	35100	50	1	73799619	32952	7.19	1.39	12	0.07	6208.00	32046.00	59900	20221223	-25.46	39600	20230726	12.75	57900	-22.88	20230208	39600	12.75	20230726	59900	-25.46	20221223	39600	12.75	20230726	0.16	Y	021240	500	406 억	44962326	N	N	47563	N	N
168	20231102	100308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44650	-350	5	-0.78	1596391200	35425	20.38	45300	45600	44650	58500	31500	45000	45063.97	60.92	0	-15252	46600	45800	44400	43600	42200	46200	44000	407	13500	500	35100	50	1	73799619	32952	7.19	1.39	12	0.05	6208.00	32046.00	59900	20221223	-25.46	39600	20230726	12.75	57900	-22.88	20230208	39600	12.75	20230726	59900	-25.46	20221223	39600	12.75	20230726	0.16	Y	021240	500	406 억	44962326	N	N	47563	N	N
169	20231102	090312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45000	0	3	0.00	102727050	2271	1.31	45300	45350	45000	58500	31500	45000	45234.28	60.92	0	-917	46600	45800	44400	43600	42200	46200	44000	407	13500	500	35100	50	1	73799619	33210	7.25	1.40	12	0.00	6208.00	32046.00	59900	20221223	-24.87	39600	20230726	13.64	57900	-22.28	20230208	39600	13.64	20230726	59900	-24.87	20221223	39600	13.64	20230726	0.16	Y	021240	500	406 억	44962326	N	N	47563	N	N
170	20231101	160309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45000	1800	2	4.17	7725497800	173589	102.54	43300	45200	43000	56100	30250	43200	44504.30	61.00	0	-61201	45100	44150	43600	42650	42100	43875	42375	407	12900	500	33690	50	1	73799619	33210	7.25	1.40	12	0.24	6208.00	32046.00	59900	20221223	-24.87	39600	20230726	13.64	57900	-22.28	20230208	39600	13.64	20230726	59900	-24.87	20221223	39600	13.64	20230726	0.17	Y	021240	500	406 억	45014726	N	N	47563	N	N
171	20231101	150308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44800	1600	2	3.70	6874316650	154650	91.35	43300	45200	43000	56100	30250	43200	44450.80	61.00	0	-55431	45100	44150	43600	42650	42100	43875	42375	407	12900	500	33690	50	1	73799619	33062	7.22	1.40	12	0.21	6208.00	32046.00	59900	20221223	-25.21	39600	20230726	13.13	57900	-22.63	20230208	39600	13.13	20230726	59900	-25.21	20221223	39600	13.13	20230726	0.17	Y	021240	500	406 억	45014726	N	N	31404	N	N
172	20231101	140305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45100	1900	2	4.40	4606487700	104262	61.59	43300	45150	43000	56100	30250	43200	44181.85	61.00	0	-32115	45100	44150	43600	42650	42100	43875	42375	407	12900	500	33690	50	1	73799619	33284	7.26	1.41	12	0.14	6208.00	32046.00	59900	20221223	-24.71	39600	20230726	13.89	57900	-22.11	20230208	39600	13.89	20230726	59900	-24.71	20221223	39600	13.89	20230726	0.17	Y	021240	500	406 억	45014726	N	N	31404	N	N
173	20231101	130308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43800	600	2	1.39	2341753000	53638	31.68	43300	44050	43000	56100	30250	43200	43658.47	61.00	0	-13679	45100	44150	43600	42650	42100	43875	42375	407	12900	500	33690	50	1	73799619	32324	7.06	1.37	12	0.07	6208.00	32046.00	59900	20221223	-26.88	39600	20230726	10.61	57900	-24.35	20230208	39600	10.61	20230726	59900	-26.88	20221223	39600	10.61	20230726	0.17	Y	021240	500	406 억	45014726	N	N	31404	N	N
174	20231101	120313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43850	650	2	1.50	1790047950	41066	24.26	43300	43900	43000	56100	30250	43200	43589.54	61.00	0	-10433	45100	44150	43600	42650	42100	43875	42375	407	12900	500	33690	50	1	73799619	32361	7.06	1.37	12	0.06	6208.00	32046.00	59900	20221223	-26.79	39600	20230726	10.73	57900	-24.27	20230208	39600	10.73	20230726	59900	-26.79	20221223	39600	10.73	20230726	0.17	Y	021240	500	406 억	45014726	N	N	31404	N	N
175	20231101	110314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43800	600	2	1.39	1559686850	35805	21.15	43300	43900	43000	56100	30250	43200	43560.59	61.00	0	-9505	45100	44150	43600	42650	42100	43875	42375	407	12900	500	33690	50	1	73799619	32324	7.06	1.37	12	0.05	6208.00	32046.00	59900	20221223	-26.88	39600	20230726	10.61	57900	-24.35	20230208	39600	10.61	20230726	59900	-26.88	20221223	39600	10.61	20230726	0.17	Y	021240	500	406 억	45014726	N	N	31404	N	N
176	20231101	100312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43500	300	2	0.69	1000525800	23001	13.59	43300	43850	43000	56100	30250	43200	43499.23	61.00	0	-6152	45100	44150	43600	42650	42100	43875	42375	407	12900	500	33690	50	1	73799619	32103	7.01	1.36	12	0.03	6208.00	32046.00	59900	20221223	-27.38	39600	20230726	9.85	57900	-24.87	20230208	39600	9.85	20230726	59900	-27.38	20221223	39600	9.85	20230726	0.17	Y	021240	500	406 억	45014726	N	N	31404	N	N
177	20231101	090313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43250	50	2	0.12	63048150	1457	0.86	43300	43400	43150	56100	30250	43200	43272.58	61.00	0	-302	45100	44150	43600	42650	42100	43875	42375	407	12900	500	33690	50	1	73799619	31918	6.97	1.35	12	0.00	6208.00	32046.00	59900	20221223	-27.80	39600	20230726	9.22	57900	-25.30	20230208	39600	9.22	20230726	59900	-27.80	20221223	39600	9.22	20230726	0.17	Y	021240	500	406 억	45014726	N	N	31404	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History