KissMeData/089860/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 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	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	160738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	400	2	1.49	975903150	36182	140.39	26950	27250	26750	34900	18800	26850	26969.92	4.51	6805	27283	27066	26783	26566	26283	27175	26675	1832	8050	5000	20400	50	1	36634063	9983	10.57	0.77	12	0.10	2577.00	35333.00	29600	20230612	-7.94	25300	20230316	7.71	29600	-7.94	20230612	25300	7.71	20230316	29600	-7.94	20230612	25300	7.71	20230316	0.25	N	089860	5000	1831 억	1651407	N	N	40	N	N
3	20231130	150740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	150	2	0.56	654771250	24359	94.52	26950	27000	26750	34900	18800	26850	26880.05	4.51	2262	27283	27066	26783	26566	26283	27175	26675	1832	8050	5000	20400	50	1	36634063	9891	10.48	0.76	12	0.07	2577.00	35333.00	29600	20230612	-8.78	25300	20230316	6.72	29600	-8.78	20230612	25300	6.72	20230316	29600	-8.78	20230612	25300	6.72	20230316	0.25	N	089860	5000	1831 억	1651407	N	N	165	N	N
4	20231130	140736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	0	3	0.00	380128050	14158	54.94	26950	26950	26750	34900	18800	26850	26848.99	4.51	-114	27283	27066	26783	26566	26283	27175	26675	1832	8050	5000	20400	50	1	36634063	9836	10.42	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	29600	-9.29	20230612	25300	6.13	20230316	0.25	N	089860	5000	1831 억	1651407	N	N	165	N	N
5	20231130	130733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	50	2	0.19	326421350	12158	47.18	26950	26950	26750	34900	18800	26850	26848.28	4.51	24	27283	27066	26783	26566	26283	27175	26675	1832	8050	5000	20400	50	1	36634063	9855	10.44	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	29600	-9.12	20230612	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1651407	N	N	165	N	N
6	20231130	120745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	50	2	0.19	212516800	7917	30.72	26950	26950	26750	34900	18800	26850	26843.10	4.51	-672	27283	27066	26783	26566	26283	27175	26675	1832	8050	5000	20400	50	1	36634063	9855	10.44	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	29600	-9.12	20230612	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1651407	N	N	165	N	N
7	20231130	110740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-50	5	-0.19	176143100	6562	25.46	26950	26950	26750	34900	18800	26850	26842.90	4.51	-203	27283	27066	26783	26566	26283	27175	26675	1832	8050	5000	20400	50	1	36634063	9818	10.40	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	29600	-9.46	20230612	25300	5.93	20230316	0.25	N	089860	5000	1831 억	1651407	N	N	165	N	N
8	20231130	100734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-100	5	-0.37	68652550	2558	9.93	26950	26950	26750	34900	18800	26850	26838.37	4.51	-411	27283	27066	26783	26566	26283	27175	26675	1832	8050	5000	20400	50	1	36634063	9800	10.38	0.76	12	0.01	2577.00	35333.00	29600	20230612	-9.63	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	29600	-9.63	20230612	25300	5.73	20230316	0.25	N	089860	5000	1831 억	1651407	N	N	165	N	N
9	20231130	090736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	0	3	0.00	5271200	196	0.76	26950	26950	26800	34900	18800	26850	26893.88	4.51	-86	27283	27066	26783	26566	26283	27175	26675	1832	8050	5000	20400	50	1	36634063	9836	10.42	0.76	12	0.00	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	29600	-9.29	20230612	25300	6.13	20230316	0.25	N	089860	5000	1831 억	1651407	N	N	165	N	N
10	20231129	160731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	200	2	0.75	688899200	25732	149.85	26700	27000	26500	34600	18700	26650	26771.76	4.48	1537	26883	26766	26633	26516	26383	26700	26450	1832	7950	5000	20250	50	1	36634063	9836	10.42	0.76	12	0.07	2577.00	35333.00	29600	20230612	-9.29	25300	20230316	6.13	29600	-9.29	20230612	25300	6.13	20230316	29600	-9.29	20230612	25300	6.13	20230316	0.25	N	089860	5000	1831 억	1640788	N	N	165	N	N
11	20231129	150738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	150	2	0.56	647511950	24190	140.87	26700	27000	26500	34600	18700	26650	26767.75	4.48	1477	26883	26766	26633	26516	26383	26700	26450	1832	7950	5000	20250	50	1	36634063	9818	10.40	0.76	12	0.07	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	29600	-9.46	20230612	25300	5.93	20230316	0.25	N	089860	5000	1831 억	1640788	N	N	1	N	N
12	20231129	140734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	300	2	1.13	485585050	18158	105.74	26700	27000	26500	34600	18700	26650	26742.21	4.48	3068	26883	26766	26633	26516	26383	26700	26450	1832	7950	5000	20250	50	1	36634063	9873	10.46	0.76	12	0.05	2577.00	35333.00	29600	20230612	-8.95	25300	20230316	6.52	29600	-8.95	20230612	25300	6.52	20230316	29600	-8.95	20230612	25300	6.52	20230316	0.25	N	089860	5000	1831 억	1640788	N	N	1	N	N
13	20231129	130735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	0	3	0.00	209030200	7857	45.75	26700	26700	26500	34600	18700	26650	26604.33	4.48	-336	26883	26766	26633	26516	26383	26700	26450	1832	7950	5000	20250	50	1	36634063	9763	10.34	0.75	12	0.02	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.25	N	089860	5000	1831 억	1640788	N	N	1	N	N
14	20231129	120736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	0	3	0.00	136155600	5123	29.83	26700	26700	26500	34600	18700	26650	26577.32	4.48	-1089	26883	26766	26633	26516	26383	26700	26450	1832	7950	5000	20250	50	1	36634063	9763	10.34	0.75	12	0.01	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.25	N	089860	5000	1831 억	1640788	N	N	1	N	N
15	20231129	110735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-50	5	-0.19	93391300	3516	20.48	26700	26700	26500	34600	18700	26650	26561.80	4.48	-1040	26883	26766	26633	26516	26383	26700	26450	1832	7950	5000	20250	50	1	36634063	9745	10.32	0.75	12	0.01	2577.00	35333.00	29600	20230612	-10.14	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	29600	-10.14	20230612	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1640788	N	N	1	N	N
16	20231129	100734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-100	5	-0.38	62197950	2343	13.64	26700	26700	26500	34600	18700	26650	26546.29	4.48	-981	26883	26766	26633	26516	26383	26700	26450	1832	7950	5000	20250	50	1	36634063	9726	10.30	0.75	12	0.01	2577.00	35333.00	29600	20230612	-10.30	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	29600	-10.30	20230612	25300	4.94	20230316	0.25	N	089860	5000	1831 억	1640788	N	N	1	N	N
17	20231129	090731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-50	5	-0.19	12860150	484	2.82	26700	26700	26500	34600	18700	26650	26570.56	4.48	-12	26883	26766	26633	26516	26383	26700	26450	1832	7950	5000	20250	50	1	36634063	9745	10.32	0.75	12	0.00	2577.00	35333.00	29600	20230612	-10.14	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	29600	-10.14	20230612	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1640788	N	N	1	N	N
18	20231128	160732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-50	5	-0.19	453014300	17043	106.59	26700	26750	26500	34700	18700	26700	26580.61	4.47	2461	26900	26800	26650	26550	26400	26850	26600	1832	8000	5000	20290	50	1	36634063	9763	10.34	0.75	12	0.05	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.26	N	089860	5000	1831 억	1638345	N	N	1	N	N
19	20231128	150645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-200	5	-0.75	439415850	16532	103.39	26700	26750	26500	34700	18700	26700	26579.72	4.47	2193	26900	26800	26650	26550	26400	26850	26600	1832	8000	5000	20290	50	1	36634063	9708	10.28	0.75	12	0.05	2577.00	35333.00	29600	20230612	-10.47	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	29600	-10.47	20230612	25300	4.74	20230316	0.26	N	089860	5000	1831 억	1638345	N	N	9	N	N
20	20231128	140732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-50	5	-0.19	298462850	11227	70.21	26700	26750	26500	34700	18700	26700	26584.38	4.47	1739	26900	26800	26650	26550	26400	26850	26600	1832	8000	5000	20290	50	1	36634063	9763	10.34	0.75	12	0.03	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.26	N	089860	5000	1831 억	1638345	N	N	9	N	N
21	20231128	130727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-50	5	-0.19	263118400	9901	61.92	26700	26750	26500	34700	18700	26700	26574.93	4.47	1364	26900	26800	26650	26550	26400	26850	26600	1832	8000	5000	20290	50	1	36634063	9763	10.34	0.75	12	0.03	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.26	N	089860	5000	1831 억	1638345	N	N	9	N	N
22	20231128	120731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-50	5	-0.19	230132000	8663	54.18	26700	26750	26500	34700	18700	26700	26564.93	4.47	1154	26900	26800	26650	26550	26400	26850	26600	1832	8000	5000	20290	50	1	36634063	9763	10.34	0.75	12	0.02	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.26	N	089860	5000	1831 억	1638345	N	N	9	N	N
23	20231128	110730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-100	5	-0.37	199260800	7504	46.93	26700	26750	26500	34700	18700	26700	26553.94	4.47	874	26900	26800	26650	26550	26400	26850	26600	1832	8000	5000	20290	50	1	36634063	9745	10.32	0.75	12	0.02	2577.00	35333.00	29600	20230612	-10.14	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	29600	-10.14	20230612	25300	5.14	20230316	0.26	N	089860	5000	1831 억	1638345	N	N	9	N	N
24	20231128	100730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-150	5	-0.56	146132000	5506	34.43	26700	26750	26500	34700	18700	26700	26540.50	4.47	480	26900	26800	26650	26550	26400	26850	26600	1832	8000	5000	20290	50	1	36634063	9726	10.30	0.75	12	0.02	2577.00	35333.00	29600	20230612	-10.30	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	29600	-10.30	20230612	25300	4.94	20230316	0.26	N	089860	5000	1831 억	1638345	N	N	9	N	N
25	20231128	090727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-50	5	-0.19	5874450	220	1.38	26700	26750	26650	34700	18700	26700	26702.05	4.47	-145	26900	26800	26650	26550	26400	26850	26600	1832	8000	5000	20290	50	1	36634063	9763	10.34	0.75	12	0.00	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.26	N	089860	5000	1831 억	1638345	N	N	9	N	N
26	20231127	160727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	425459850	15979	36.09	26600	26750	26500	34800	18800	26800	26625.84	4.46	3038	27300	27050	26750	26500	26200	27175	26625	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.04	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	29600	-9.80	20230612	25300	5.53	20230316	0.25	N	089860	5000	1831 억	1635227	N	N	9	N	N
27	20231127	150728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-150	5	-0.56	392526850	14745	33.30	26600	26750	26500	34800	18800	26800	26621.01	4.46	3094	27300	27050	26750	26500	26200	27175	26625	1832	8000	5000	20360	50	1	36634063	9763	10.34	0.75	12	0.04	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.25	N	089860	5000	1831 억	1635227	N	N	11	N	N
28	20231127	140733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-200	5	-0.75	355108050	13340	30.13	26600	26750	26500	34800	18800	26800	26619.79	4.46	3133	27300	27050	26750	26500	26200	27175	26625	1832	8000	5000	20360	50	1	36634063	9745	10.32	0.75	12	0.04	2577.00	35333.00	29600	20230612	-10.14	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	29600	-10.14	20230612	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1635227	N	N	11	N	N
29	20231127	130730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-150	5	-0.56	323703850	12161	27.47	26600	26750	26500	34800	18800	26800	26618.19	4.46	3172	27300	27050	26750	26500	26200	27175	26625	1832	8000	5000	20360	50	1	36634063	9763	10.34	0.75	12	0.03	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.25	N	089860	5000	1831 억	1635227	N	N	11	N	N
30	20231127	120732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	311331900	11697	26.42	26600	26750	26500	34800	18800	26800	26616.39	4.46	3254	27300	27050	26750	26500	26200	27175	26625	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	29600	-9.80	20230612	25300	5.53	20230316	0.25	N	089860	5000	1831 억	1635227	N	N	11	N	N
31	20231127	110721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	292825650	11004	24.85	26600	26750	26500	34800	18800	26800	26610.84	4.46	3173	27300	27050	26750	26500	26200	27175	26625	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.03	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	29600	-9.80	20230612	25300	5.53	20230316	0.25	N	089860	5000	1831 억	1635227	N	N	11	N	N
32	20231127	100720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-150	5	-0.56	233967250	8798	19.87	26600	26700	26500	34800	18800	26800	26593.23	4.46	3000	27300	27050	26750	26500	26200	27175	26625	1832	8000	5000	20360	50	1	36634063	9763	10.34	0.75	12	0.02	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.25	N	089860	5000	1831 억	1635227	N	N	11	N	N
33	20231127	090722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	88901250	3342	7.55	26600	26700	26550	34800	18800	26800	26601.21	4.46	2904	27300	27050	26750	26500	26200	27175	26625	1832	8000	5000	20360	50	1	36634063	9781	10.36	0.76	12	0.01	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	29600	-9.80	20230612	25300	5.53	20230316	0.25	N	089860	5000	1831 억	1635227	N	N	11	N	N
34	20231124	160715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	350	2	1.32	1184452250	44216	194.19	26450	27000	26450	34350	18550	26450	26787.87	4.43	3270	26716	26582	26466	26332	26216	26525	26275	1832	7900	5000	20100	50	1	36634063	9818	10.40	0.76	12	0.12	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	29600	-9.46	20230612	25300	5.93	20230316	0.25	N	089860	5000	1831 억	1623604	N	N	11	N	N
35	20231124	150723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	350	2	1.32	1132750050	42287	185.72	26450	27000	26450	34350	18550	26450	26787.19	4.43	3266	26716	26582	26466	26332	26216	26525	26275	1832	7900	5000	20100	50	1	36634063	9818	10.40	0.76	12	0.12	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	29600	-9.46	20230612	25300	5.93	20230316	0.25	N	089860	5000	1831 억	1623604	N	N	6	N	N
36	20231124	140726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	350	2	1.32	1049364650	39177	172.06	26450	27000	26450	34350	18550	26450	26785.22	4.43	3244	26716	26582	26466	26332	26216	26525	26275	1832	7900	5000	20100	50	1	36634063	9818	10.40	0.76	12	0.11	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	29600	-9.46	20230612	25300	5.93	20230316	0.25	N	089860	5000	1831 억	1623604	N	N	6	N	N
37	20231124	130721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	450	2	1.70	955524850	35679	156.70	26450	27000	26450	34350	18550	26450	26781.16	4.43	3096	26716	26582	26466	26332	26216	26525	26275	1832	7900	5000	20100	50	1	36634063	9855	10.44	0.76	12	0.10	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	29600	-9.12	20230612	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1623604	N	N	6	N	N
38	20231124	120725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	450	2	1.70	912187650	34066	149.62	26450	27000	26450	34350	18550	26450	26777.07	4.43	3105	26716	26582	26466	26332	26216	26525	26275	1832	7900	5000	20100	50	1	36634063	9855	10.44	0.76	12	0.09	2577.00	35333.00	29600	20230612	-9.12	25300	20230316	6.32	29600	-9.12	20230612	25300	6.32	20230316	29600	-9.12	20230612	25300	6.32	20230316	0.25	N	089860	5000	1831 억	1623604	N	N	6	N	N
39	20231124	110721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	350	2	1.32	702896950	26278	115.41	26450	27000	26450	34350	18550	26450	26748.49	4.43	60	26716	26582	26466	26332	26216	26525	26275	1832	7900	5000	20100	50	1	36634063	9818	10.40	0.76	12	0.07	2577.00	35333.00	29600	20230612	-9.46	25300	20230316	5.93	29600	-9.46	20230612	25300	5.93	20230316	29600	-9.46	20230612	25300	5.93	20230316	0.25	N	089860	5000	1831 억	1623604	N	N	6	N	N
40	20231124	100721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	150	2	0.57	365583750	13716	60.24	26450	26800	26450	34350	18550	26450	26653.82	4.43	-854	26716	26582	26466	26332	26216	26525	26275	1832	7900	5000	20100	50	1	36634063	9745	10.32	0.75	12	0.04	2577.00	35333.00	29600	20230612	-10.14	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	29600	-10.14	20230612	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1623604	N	N	6	N	N
41	20231124	090720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	50	2	0.19	8052650	304	1.34	26450	26500	26450	34350	18550	26450	26488.98	4.43	-149	26716	26582	26466	26332	26216	26525	26275	1832	7900	5000	20100	50	1	36634063	9708	10.28	0.75	12	0.00	2577.00	35333.00	29600	20230612	-10.47	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	29600	-10.47	20230612	25300	4.74	20230316	0.25	N	089860	5000	1831 억	1623604	N	N	6	N	N
42	20231123	160711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-200	5	-0.75	601146250	22760	122.55	26550	26600	26350	34600	18700	26650	26412.40	4.43	-478	26850	26750	26600	26500	26350	26675	26425	1832	7950	5000	20250	50	1	36634063	9690	10.26	0.75	12	0.06	2577.00	35333.00	29600	20230612	-10.64	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	29600	-10.64	20230612	25300	4.55	20230316	0.24	N	089860	5000	1831 억	1623314	N	N	6	N	N
43	20231123	150736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-250	5	-0.94	561567850	21262	114.48	26550	26600	26350	34600	18700	26650	26411.81	4.43	-477	26850	26750	26600	26500	26350	26675	26425	1832	7950	5000	20250	50	1	36634063	9671	10.24	0.75	12	0.06	2577.00	35333.00	29600	20230612	-10.81	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	29600	-10.81	20230612	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1623314	N	N	15	N	N
44	20231123	140732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-250	5	-0.94	515286300	19509	105.05	26550	26600	26350	34600	18700	26650	26412.75	4.43	-294	26850	26750	26600	26500	26350	26675	26425	1832	7950	5000	20250	50	1	36634063	9671	10.24	0.75	12	0.05	2577.00	35333.00	29600	20230612	-10.81	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	29600	-10.81	20230612	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1623314	N	N	15	N	N
45	20231123	130732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-250	5	-0.94	466459150	17659	95.08	26550	26600	26350	34600	18700	26650	26414.81	4.43	-396	26850	26750	26600	26500	26350	26675	26425	1832	7950	5000	20250	50	1	36634063	9671	10.24	0.75	12	0.05	2577.00	35333.00	29600	20230612	-10.81	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	29600	-10.81	20230612	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1623314	N	N	15	N	N
46	20231123	120723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-250	5	-0.94	403316550	15265	82.19	26550	26600	26350	34600	18700	26650	26421.00	4.43	-354	26850	26750	26600	26500	26350	26675	26425	1832	7950	5000	20250	50	1	36634063	9671	10.24	0.75	12	0.04	2577.00	35333.00	29600	20230612	-10.81	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	29600	-10.81	20230612	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1623314	N	N	15	N	N
47	20231123	110740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	-300	5	-1.13	359501550	13604	73.25	26550	26600	26350	34600	18700	26650	26426.17	4.43	-372	26850	26750	26600	26500	26350	26675	26425	1832	7950	5000	20250	50	1	36634063	9653	10.23	0.75	12	0.04	2577.00	35333.00	29600	20230612	-10.98	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	29600	-10.98	20230612	25300	4.15	20230316	0.24	N	089860	5000	1831 억	1623314	N	N	15	N	N
48	20231123	100724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-200	5	-0.75	131535050	4968	26.75	26550	26600	26400	34600	18700	26650	26476.46	4.43	-285	26850	26750	26600	26500	26350	26675	26425	1832	7950	5000	20250	50	1	36634063	9690	10.26	0.75	12	0.01	2577.00	35333.00	29600	20230612	-10.64	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	29600	-10.64	20230612	25300	4.55	20230316	0.24	N	089860	5000	1831 억	1623314	N	N	15	N	N
49	20231123	090720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-50	5	-0.19	24501400	924	4.98	26550	26600	26500	34600	18700	26650	26516.67	4.43	37	26850	26750	26600	26500	26350	26675	26425	1832	7950	5000	20250	50	1	36634063	9745	10.32	0.75	12	0.00	2577.00	35333.00	29600	20230612	-10.14	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	29600	-10.14	20230612	25300	5.14	20230316	0.24	N	089860	5000	1831 억	1623314	N	N	15	N	N
50	20231122	160655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-100	5	-0.37	492929900	18566	74.71	26700	26700	26450	34750	18750	26750	26549.85	4.43	396	26883	26816	26683	26616	26483	26850	26650	1832	8000	5000	20330	50	1	36634063	9763	10.34	0.75	12	0.05	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.24	N	089860	5000	1831 억	1621634	N	N	15	N	N
51	20231122	150708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-250	5	-0.93	439610150	16557	66.63	26700	26700	26450	34750	18750	26750	26551.32	4.43	429	26883	26816	26683	26616	26483	26850	26650	1832	8000	5000	20330	50	1	36634063	9708	10.28	0.75	12	0.05	2577.00	35333.00	29600	20230612	-10.47	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	29600	-10.47	20230612	25300	4.74	20230316	0.24	N	089860	5000	1831 억	1621634	N	N	6	N	N
52	20231122	140701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-200	5	-0.75	254974700	9597	38.62	26700	26700	26500	34750	18750	26750	26568.17	4.43	301	26883	26816	26683	26616	26483	26850	26650	1832	8000	5000	20330	50	1	36634063	9726	10.30	0.75	12	0.03	2577.00	35333.00	29600	20230612	-10.30	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	29600	-10.30	20230612	25300	4.94	20230316	0.24	N	089860	5000	1831 억	1621634	N	N	6	N	N
53	20231122	130727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-150	5	-0.56	183378600	6905	27.79	26700	26700	26500	34750	18750	26750	26557.36	4.43	-84	26883	26816	26683	26616	26483	26850	26650	1832	8000	5000	20330	50	1	36634063	9745	10.32	0.75	12	0.02	2577.00	35333.00	29600	20230612	-10.14	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	29600	-10.14	20230612	25300	5.14	20230316	0.24	N	089860	5000	1831 억	1621634	N	N	6	N	N
54	20231122	120730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-50	5	-0.19	161011700	6065	24.41	26700	26700	26500	34750	18750	26750	26547.68	4.43	-22	26883	26816	26683	26616	26483	26850	26650	1832	8000	5000	20330	50	1	36634063	9781	10.36	0.76	12	0.02	2577.00	35333.00	29600	20230612	-9.80	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	29600	-9.80	20230612	25300	5.53	20230316	0.24	N	089860	5000	1831 억	1621634	N	N	6	N	N
55	20231122	110800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-200	5	-0.75	130022800	4900	19.72	26700	26700	26500	34750	18750	26750	26535.27	4.43	179	26883	26816	26683	26616	26483	26850	26650	1832	8000	5000	20330	50	1	36634063	9726	10.30	0.75	12	0.01	2577.00	35333.00	29600	20230612	-10.30	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	29600	-10.30	20230612	25300	4.94	20230316	0.24	N	089860	5000	1831 억	1621634	N	N	6	N	N
56	20231122	100740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-200	5	-0.75	78805950	2969	11.95	26700	26700	26500	34750	18750	26750	26542.93	4.43	400	26883	26816	26683	26616	26483	26850	26650	1832	8000	5000	20330	50	1	36634063	9726	10.30	0.75	12	0.01	2577.00	35333.00	29600	20230612	-10.30	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	29600	-10.30	20230612	25300	4.94	20230316	0.24	N	089860	5000	1831 억	1621634	N	N	6	N	N
57	20231122	090703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-100	5	-0.37	6009500	226	0.91	26700	26700	26550	34750	18750	26750	26590.71	4.43	12	26883	26816	26683	26616	26483	26850	26650	1832	8000	5000	20330	50	1	36634063	9763	10.34	0.75	12	0.00	2577.00	35333.00	29600	20230612	-9.97	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.24	N	089860	5000	1831 억	1621634	N	N	6	N	N
58	20231121	160706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	0	3	0.00	662111550	24851	161.10	26700	26750	26550	34750	18750	26750	26642.11	4.42	-470	27016	26882	26666	26532	26316	26950	26600	1832	8000	5000	20330	50	1	36634063	9800	10.38	0.76	12	0.07	2577.00	35333.00	29950	20221117	-10.68	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	29600	-9.63	20230612	25300	5.73	20230316	0.24	N	089860	5000	1831 억	1620323	N	N	6	N	N
59	20231121	150705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-50	5	-0.19	562908350	21137	137.02	26700	26750	26550	34750	18750	26750	26631.42	4.42	-206	27016	26882	26666	26532	26316	26950	26600	1832	8000	5000	20330	50	1	36634063	9781	10.36	0.76	12	0.06	2577.00	35333.00	29950	20221117	-10.85	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	29600	-9.80	20230612	25300	5.53	20230316	0.24	N	089860	5000	1831 억	1620323	N	N	0	N	N
60	20231121	140659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-100	5	-0.37	458079250	17204	111.53	26700	26750	26550	34750	18750	26750	26626.32	4.42	2461	27016	26882	26666	26532	26316	26950	26600	1832	8000	5000	20330	50	1	36634063	9763	10.34	0.75	12	0.05	2577.00	35333.00	29950	20221117	-11.02	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.24	N	089860	5000	1831 억	1620323	N	N	0	N	N
61	20231121	130653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-150	5	-0.56	320579750	12047	78.10	26700	26750	26550	34750	18750	26750	26610.75	4.42	2880	27016	26882	26666	26532	26316	26950	26600	1832	8000	5000	20330	50	1	36634063	9745	10.32	0.75	12	0.03	2577.00	35333.00	29950	20221117	-11.19	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	29600	-10.14	20230612	25300	5.14	20230316	0.24	N	089860	5000	1831 억	1620323	N	N	0	N	N
62	20231121	120651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-100	5	-0.37	290953750	10934	70.88	26700	26750	26550	34750	18750	26750	26610.00	4.42	3207	27016	26882	26666	26532	26316	26950	26600	1832	8000	5000	20330	50	1	36634063	9763	10.34	0.75	12	0.03	2577.00	35333.00	29950	20221117	-11.02	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.24	N	089860	5000	1831 억	1620323	N	N	0	N	N
63	20231121	110650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-100	5	-0.37	258165850	9704	62.91	26700	26750	26550	34750	18750	26750	26604.07	4.42	3717	27016	26882	26666	26532	26316	26950	26600	1832	8000	5000	20330	50	1	36634063	9763	10.34	0.75	12	0.03	2577.00	35333.00	29950	20221117	-11.02	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.24	N	089860	5000	1831 억	1620323	N	N	0	N	N
64	20231121	100634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-100	5	-0.37	52514950	1967	12.75	26700	26750	26600	34750	18750	26750	26697.99	4.42	-12	27016	26882	26666	26532	26316	26950	26600	1832	8000	5000	20330	50	1	36634063	9763	10.34	0.75	12	0.01	2577.00	35333.00	29950	20221117	-11.02	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.24	N	089860	5000	1831 억	1620323	N	N	0	N	N
65	20231121	090643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	0	3	0.00	17081500	640	4.15	26700	26750	26600	34750	18750	26750	26689.84	4.42	-11	27016	26882	26666	26532	26316	26950	26600	1832	8000	5000	20330	50	1	36634063	9800	10.38	0.76	12	0.00	2577.00	35333.00	29950	20221117	-10.68	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	29600	-9.63	20230612	25300	5.73	20230316	0.24	N	089860	5000	1831 억	1620323	N	N	0	N	N
66	20231120	160649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	200	2	0.75	411426150	15425	66.16	26500	26800	26450	34500	18600	26550	26672.63	4.42	1181	26716	26632	26516	26432	26316	26675	26475	1832	7950	5000	20170	50	1	36634063	9800	10.38	0.76	12	0.04	2577.00	35333.00	30500	20221116	-12.30	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	29600	-9.63	20230612	25300	5.73	20230316	0.24	N	089860	5000	1831 억	1618992	N	N	0	N	N
67	20231120	150653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	200	2	0.75	371434900	13928	59.74	26500	26800	26450	34500	18600	26550	26668.22	4.42	1442	26716	26632	26516	26432	26316	26675	26475	1832	7950	5000	20170	50	1	36634063	9800	10.38	0.76	12	0.04	2577.00	35333.00	30500	20221116	-12.30	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	29600	-9.63	20230612	25300	5.73	20230316	0.24	N	089860	5000	1831 억	1618992	N	N	0	N	N
68	20231120	140652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	200	2	0.75	336985000	12638	54.21	26500	26800	26450	34500	18600	26550	26664.42	4.42	1400	26716	26632	26516	26432	26316	26675	26475	1832	7950	5000	20170	50	1	36634063	9800	10.38	0.76	12	0.03	2577.00	35333.00	30500	20221116	-12.30	25300	20230316	5.73	29600	-9.63	20230612	25300	5.73	20230316	29600	-9.63	20230612	25300	5.73	20230316	0.24	N	089860	5000	1831 억	1618992	N	N	0	N	N
69	20231120	130648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	150	2	0.56	312355150	11716	50.26	26500	26800	26450	34500	18600	26550	26660.56	4.42	1287	26716	26632	26516	26432	26316	26675	26475	1832	7950	5000	20170	50	1	36634063	9781	10.36	0.76	12	0.03	2577.00	35333.00	30500	20221116	-12.46	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	29600	-9.80	20230612	25300	5.53	20230316	0.24	N	089860	5000	1831 억	1618992	N	N	0	N	N
70	20231120	120650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	100	2	0.38	270901150	10158	43.57	26500	26800	26450	34500	18600	26550	26668.75	4.42	771	26716	26632	26516	26432	26316	26675	26475	1832	7950	5000	20170	50	1	36634063	9763	10.34	0.75	12	0.03	2577.00	35333.00	30500	20221116	-12.62	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.24	N	089860	5000	1831 억	1618992	N	N	0	N	N
71	20231120	110649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	100	2	0.38	192837150	7235	31.03	26500	26800	26450	34500	18600	26550	26653.37	4.42	755	26716	26632	26516	26432	26316	26675	26475	1832	7950	5000	20170	50	1	36634063	9763	10.34	0.75	12	0.02	2577.00	35333.00	30500	20221116	-12.62	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	29600	-9.97	20230612	25300	5.34	20230316	0.24	N	089860	5000	1831 억	1618992	N	N	0	N	N
72	20231120	100645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	150	2	0.56	104440950	3924	16.83	26500	26700	26450	34500	18600	26550	26615.94	4.42	195	26716	26632	26516	26432	26316	26675	26475	1832	7950	5000	20170	50	1	36634063	9781	10.36	0.76	12	0.01	2577.00	35333.00	30500	20221116	-12.46	25300	20230316	5.53	29600	-9.80	20230612	25300	5.53	20230316	29600	-9.80	20230612	25300	5.53	20230316	0.24	N	089860	5000	1831 억	1618992	N	N	0	N	N
73	20231120	090652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	0	3	0.00	3365450	127	0.54	26500	26550	26450	34500	18600	26550	26499.61	4.42	7	26716	26632	26516	26432	26316	26675	26475	1832	7950	5000	20170	50	1	36634063	9726	10.30	0.75	12	0.00	2577.00	35333.00	30500	20221116	-12.95	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	29600	-10.30	20230612	25300	4.94	20230316	0.24	N	089860	5000	1831 억	1618992	N	N	0	N	N
74	20231117	160705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-50	5	-0.19	225220400	8499	103.49	26450	26600	26400	34550	18650	26600	26499.63	4.42	108	26766	26682	26566	26482	26366	26625	26425	1832	7950	5000	20210	50	1	36634063	9726	10.30	0.75	12	0.02	2577.00	35333.00	30500	20221116	-12.95	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	29950	-11.35	20221117	25300	4.94	20230316	0.24	N	089860	5000	1831 억	1618792	N	N	0	N	N
75	20231117	150709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-150	5	-0.56	211238450	7971	97.07	26450	26600	26400	34550	18650	26600	26500.87	4.42	299	26766	26682	26566	26482	26366	26625	26425	1832	7950	5000	20210	50	1	36634063	9690	10.26	0.75	12	0.02	2577.00	35333.00	30500	20221116	-13.28	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	29950	-11.69	20221117	25300	4.55	20230316	0.24	N	089860	5000	1831 억	1618792	N	N	0	N	N
76	20231117	140706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-100	5	-0.38	136011050	5125	62.41	26450	26600	26450	34550	18650	26600	26538.74	4.42	32	26766	26682	26566	26482	26366	26625	26425	1832	7950	5000	20210	50	1	36634063	9708	10.28	0.75	12	0.01	2577.00	35333.00	30500	20221116	-13.11	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	29950	-11.52	20221117	25300	4.74	20230316	0.24	N	089860	5000	1831 억	1618792	N	N	0	N	N
77	20231117	130705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-50	5	-0.19	104330300	3931	47.87	26450	26600	26450	34550	18650	26600	26540.40	4.42	29	26766	26682	26566	26482	26366	26625	26425	1832	7950	5000	20210	50	1	36634063	9726	10.30	0.75	12	0.01	2577.00	35333.00	30500	20221116	-12.95	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	29950	-11.35	20221117	25300	4.94	20230316	0.24	N	089860	5000	1831 억	1618792	N	N	0	N	N
78	20231117	120706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-100	5	-0.38	62212200	2345	28.56	26450	26600	26450	34550	18650	26600	26529.72	4.42	-60	26766	26682	26566	26482	26366	26625	26425	1832	7950	5000	20210	50	1	36634063	9708	10.28	0.75	12	0.01	2577.00	35333.00	30500	20221116	-13.11	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	29950	-11.52	20221117	25300	4.74	20230316	0.24	N	089860	5000	1831 억	1618792	N	N	0	N	N
79	20231117	110708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-50	5	-0.19	37390350	1410	17.17	26450	26550	26450	34550	18650	26600	26517.98	4.42	-28	26766	26682	26566	26482	26366	26625	26425	1832	7950	5000	20210	50	1	36634063	9726	10.30	0.75	12	0.00	2577.00	35333.00	30500	20221116	-12.95	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	29950	-11.35	20221117	25300	4.94	20230316	0.24	N	089860	5000	1831 억	1618792	N	N	0	N	N
80	20231117	100706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-50	5	-0.19	19218450	725	8.83	26450	26550	26450	34550	18650	26600	26508.21	4.42	-7	26766	26682	26566	26482	26366	26625	26425	1832	7950	5000	20210	50	1	36634063	9726	10.30	0.75	12	0.00	2577.00	35333.00	30500	20221116	-12.95	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	29950	-11.35	20221117	25300	4.94	20230316	0.24	N	089860	5000	1831 억	1618792	N	N	0	N	N
81	20231117	090708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-100	5	-0.38	1773600	67	0.82	26450	26500	26450	34550	18650	26600	26471.64	4.42	-1	26766	26682	26566	26482	26366	26625	26425	1832	7950	5000	20210	50	1	36634063	9708	10.28	0.75	12	0.00	2577.00	35333.00	30500	20221116	-13.11	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	29950	-11.52	20221117	25300	4.74	20230316	0.24	N	089860	5000	1831 억	1618792	N	N	0	N	N
82	20231116	160707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-100	5	-0.38	211264550	7964	22.56	26650	26650	26450	34600	18700	26650	26527.44	4.41	1323	27050	26850	26500	26300	25950	26950	26400	1832	7950	5000	20250	50	1	36634063	9726	10.30	0.75	12	0.02	2577.00	35333.00	30500	20221116	-12.95	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	30500	-12.95	20221116	25300	4.94	20230316	0.25	N	089860	5000	1831 억	1617184	N	N	0	N	N
83	20231116	150702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-100	5	-0.38	173436750	6536	18.51	26650	26650	26450	34600	18700	26650	26535.61	4.41	1432	27050	26850	26500	26300	25950	26950	26400	1832	7950	5000	20250	50	1	36634063	9726	10.30	0.75	12	0.02	2577.00	35333.00	30500	20221116	-12.95	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	30500	-12.95	20221116	25300	4.94	20230316	0.25	N	089860	5000	1831 억	1617184	N	N	0	N	N
84	20231116	140641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-100	5	-0.38	141870700	5346	15.14	26650	26650	26450	34600	18700	26650	26537.73	4.41	1109	27050	26850	26500	26300	25950	26950	26400	1832	7950	5000	20250	50	1	36634063	9726	10.30	0.75	12	0.01	2577.00	35333.00	30500	20221116	-12.95	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	30500	-12.95	20221116	25300	4.94	20230316	0.25	N	089860	5000	1831 억	1617184	N	N	0	N	N
85	20231116	130702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-200	5	-0.75	95752350	3606	10.21	26650	26650	26450	34600	18700	26650	26553.62	4.41	176	27050	26850	26500	26300	25950	26950	26400	1832	7950	5000	20250	50	1	36634063	9690	10.26	0.75	12	0.01	2577.00	35333.00	30500	20221116	-13.28	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	30500	-13.28	20221116	25300	4.55	20230316	0.25	N	089860	5000	1831 억	1617184	N	N	0	N	N
86	20231116	120703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-200	5	-0.75	80622650	3034	8.59	26650	26650	26450	34600	18700	26650	26573.06	4.41	292	27050	26850	26500	26300	25950	26950	26400	1832	7950	5000	20250	50	1	36634063	9690	10.26	0.75	12	0.01	2577.00	35333.00	30500	20221116	-13.28	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	30500	-13.28	20221116	25300	4.55	20230316	0.25	N	089860	5000	1831 억	1617184	N	N	0	N	N
87	20231116	110701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-150	5	-0.56	59852750	2250	6.37	26650	26650	26500	34600	18700	26650	26601.22	4.41	328	27050	26850	26500	26300	25950	26950	26400	1832	7950	5000	20250	50	1	36634063	9708	10.28	0.75	12	0.01	2577.00	35333.00	30500	20221116	-13.11	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	30500	-13.11	20221116	25300	4.74	20230316	0.25	N	089860	5000	1831 억	1617184	N	N	0	N	N
88	20231116	100702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-50	5	-0.19	4429350	167	0.47	26650	26650	26500	34600	18700	26650	26523.05	4.41	10	27050	26850	26500	26300	25950	26950	26400	1832	7950	5000	20250	50	1	36634063	9745	10.32	0.75	12	0.00	2577.00	35333.00	30500	20221116	-12.79	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	30500	-12.79	20221116	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1617184	N	N	0	N	N
89	20231116	090703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	0	3	0.00	0	0	0.00	0	0	0	34600	18700	26650	0.00	4.41	0	27050	26850	26500	26300	25950	26950	26400	1832	7950	5000	20250	50	1	36634063	9763	10.34	0.75	12	0.00	2577.00	35333.00	30500	20221116	-12.62	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	30500	-12.62	20221116	25300	5.34	20230316	0.25	N	089860	5000	1831 억	1617184	N	N	0	N	N
90	20231115	160617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	550	2	2.11	934475100	35290	362.69	26200	26700	26150	33900	18300	26100	26479.37	4.39	9653	26300	26200	26050	25950	25800	26250	26000	1832	7800	5000	19830	50	1	36634063	9763	10.34	0.75	12	0.10	2577.00	35333.00	30500	20221116	-12.62	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	30500	-12.62	20221116	25300	5.34	20230316	0.25	N	089860	5000	1831 억	1606890	N	N	56	N	N
91	20231115	150712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	500	2	1.92	898499150	33939	348.81	26200	26700	26150	33900	18300	26100	26473.94	4.39	9698	26300	26200	26050	25950	25800	26250	26000	1832	7800	5000	19830	50	1	36634063	9745	10.32	0.75	12	0.09	2577.00	35333.00	30500	20221116	-12.79	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	30500	-12.79	20221116	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1606890	N	N	56	N	N
92	20231115	140710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	550	2	2.11	803974600	30391	312.34	26200	26700	26150	33900	18300	26100	26454.36	4.39	9504	26300	26200	26050	25950	25800	26250	26000	1832	7800	5000	19830	50	1	36634063	9763	10.34	0.75	12	0.08	2577.00	35333.00	30500	20221116	-12.62	25300	20230316	5.34	29600	-9.97	20230612	25300	5.34	20230316	30500	-12.62	20221116	25300	5.34	20230316	0.25	N	089860	5000	1831 억	1606890	N	N	56	N	N
93	20231115	130712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	500	2	1.92	653552950	24744	254.31	26200	26650	26150	33900	18300	26100	26412.58	4.39	6904	26300	26200	26050	25950	25800	26250	26000	1832	7800	5000	19830	50	1	36634063	9745	10.32	0.75	12	0.07	2577.00	35333.00	30500	20221116	-12.79	25300	20230316	5.14	29600	-10.14	20230612	25300	5.14	20230316	30500	-12.79	20221116	25300	5.14	20230316	0.25	N	089860	5000	1831 억	1606890	N	N	56	N	N
94	20231115	120714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	450	2	1.72	542390050	20555	211.25	26200	26650	26150	33900	18300	26100	26387.26	4.39	5955	26300	26200	26050	25950	25800	26250	26000	1832	7800	5000	19830	50	1	36634063	9726	10.30	0.75	12	0.06	2577.00	35333.00	30500	20221116	-12.95	25300	20230316	4.94	29600	-10.30	20230612	25300	4.94	20230316	30500	-12.95	20221116	25300	4.94	20230316	0.25	N	089860	5000	1831 억	1606890	N	N	56	N	N
95	20231115	110721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	400	2	1.53	372666750	14161	145.54	26200	26500	26150	33900	18300	26100	26316.41	4.39	4314	26300	26200	26050	25950	25800	26250	26000	1832	7800	5000	19830	50	1	36634063	9708	10.28	0.75	12	0.04	2577.00	35333.00	30500	20221116	-13.11	25300	20230316	4.74	29600	-10.47	20230612	25300	4.74	20230316	30500	-13.11	20221116	25300	4.74	20230316	0.25	N	089860	5000	1831 억	1606890	N	N	56	N	N
96	20231115	100715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	250	2	0.96	219356050	8358	85.90	26200	26350	26150	33900	18300	26100	26245.04	4.39	3179	26300	26200	26050	25950	25800	26250	26000	1832	7800	5000	19830	50	1	36634063	9653	10.23	0.75	12	0.02	2577.00	35333.00	30500	20221116	-13.61	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	30500	-13.61	20221116	25300	4.15	20230316	0.25	N	089860	5000	1831 억	1606890	N	N	56	N	N
97	20231115	090707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	100	2	0.38	16637800	635	6.53	26200	26250	26200	33900	18300	26100	26201.26	4.39	7	26300	26200	26050	25950	25800	26250	26000	1832	7800	5000	19830	50	1	36634063	9598	10.17	0.74	12	0.00	2577.00	35333.00	30500	20221116	-14.10	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	30500	-14.10	20221116	25300	3.56	20230316	0.25	N	089860	5000	1831 억	1606890	N	N	56	N	N
98	20231114	160700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	50	2	0.19	252671250	9706	69.50	26050	26150	25900	33850	18250	26050	26032.38	4.39	-388	26450	26250	26050	25850	25650	26150	25750	1832	7800	5000	19790	50	1	36634063	9561	10.13	0.74	12	0.03	2577.00	35333.00	30500	20221116	-14.43	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	30500	-14.43	20221116	25300	3.16	20230316	0.24	N	089860	5000	1831 억	1607116	N	N	56	N	N
99	20231114	150701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26000	-50	5	-0.19	190636700	7320	52.41	26050	26150	25950	33850	18250	26050	26043.27	4.39	-478	26450	26250	26050	25850	25650	26150	25750	1832	7800	5000	19790	50	1	36634063	9525	10.09	0.74	12	0.02	2577.00	35333.00	30500	20221116	-14.75	25300	20230316	2.77	29600	-12.16	20230612	25300	2.77	20230316	30500	-14.75	20221116	25300	2.77	20230316	0.24	N	089860	5000	1831 억	1607116	N	N	49	N	N
100	20231114	140700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26000	-50	5	-0.19	155285050	5961	42.68	26050	26150	25950	33850	18250	26050	26050.17	4.39	-148	26450	26250	26050	25850	25650	26150	25750	1832	7800	5000	19790	50	1	36634063	9525	10.09	0.74	12	0.02	2577.00	35333.00	30500	20221116	-14.75	25300	20230316	2.77	29600	-12.16	20230612	25300	2.77	20230316	30500	-14.75	20221116	25300	2.77	20230316	0.24	N	089860	5000	1831 억	1607116	N	N	49	N	N
101	20231114	130702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	0	3	0.00	122487300	4700	33.65	26050	26150	25950	33850	18250	26050	26061.13	4.39	104	26450	26250	26050	25850	25650	26150	25750	1832	7800	5000	19790	50	1	36634063	9543	10.11	0.74	12	0.01	2577.00	35333.00	30500	20221116	-14.59	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	30500	-14.59	20221116	25300	2.96	20230316	0.24	N	089860	5000	1831 억	1607116	N	N	49	N	N
102	20231114	120703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	50	2	0.19	108471000	4161	29.79	26050	26150	25950	33850	18250	26050	26068.49	4.39	166	26450	26250	26050	25850	25650	26150	25750	1832	7800	5000	19790	50	1	36634063	9561	10.13	0.74	12	0.01	2577.00	35333.00	30500	20221116	-14.43	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	30500	-14.43	20221116	25300	3.16	20230316	0.24	N	089860	5000	1831 억	1607116	N	N	49	N	N
103	20231114	110710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	50	2	0.19	84614300	3245	23.23	26050	26150	25950	33850	18250	26050	26075.29	4.39	253	26450	26250	26050	25850	25650	26150	25750	1832	7800	5000	19790	50	1	36634063	9561	10.13	0.74	12	0.01	2577.00	35333.00	30500	20221116	-14.43	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	30500	-14.43	20221116	25300	3.16	20230316	0.24	N	089860	5000	1831 억	1607116	N	N	49	N	N
104	20231114	100703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26150	100	2	0.38	55644650	2134	15.28	26050	26150	25950	33850	18250	26050	26075.28	4.39	276	26450	26250	26050	25850	25650	26150	25750	1832	7800	5000	19790	50	1	36634063	9580	10.15	0.74	12	0.01	2577.00	35333.00	30500	20221116	-14.26	25300	20230316	3.36	29600	-11.66	20230612	25300	3.36	20230316	30500	-14.26	20221116	25300	3.36	20230316	0.24	N	089860	5000	1831 억	1607116	N	N	49	N	N
105	20231114	090656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	0	3	0.00	1274900	49	0.35	26050	26050	25950	33850	18250	26050	26018.37	4.39	-20	26450	26250	26050	25850	25650	26150	25750	1832	7800	5000	19790	50	1	36634063	9543	10.11	0.74	12	0.00	2577.00	35333.00	30500	20221116	-14.59	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	30500	-14.59	20221116	25300	2.96	20230316	0.24	N	089860	5000	1831 억	1607116	N	N	49	N	N
106	20231113	160651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	-150	5	-0.57	360807800	13879	78.31	26200	26250	25850	34050	18350	26200	25996.66	4.39	329	26700	26450	26150	25900	25600	26300	25750	1832	7850	5000	19910	50	1	36634063	9543	10.11	0.74	12	0.04	2577.00	35333.00	30500	20221116	-14.59	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	30500	-14.59	20221116	25300	2.96	20230316	0.24	N	089860	5000	1831 억	1607402	N	N	49	N	N
107	20231113	150650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26000	-200	5	-0.76	343100250	13198	74.46	26200	26250	25850	34050	18350	26200	25996.38	4.39	486	26700	26450	26150	25900	25600	26300	25750	1832	7850	5000	19910	50	1	36634063	9525	10.09	0.74	12	0.04	2577.00	35333.00	30500	20221116	-14.75	25300	20230316	2.77	29600	-12.16	20230612	25300	2.77	20230316	30500	-14.75	20221116	25300	2.77	20230316	0.24	N	089860	5000	1831 억	1607402	N	N	206	N	N
108	20231113	140648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	-150	5	-0.57	258432600	9938	56.07	26200	26250	25850	34050	18350	26200	26004.49	4.39	416	26700	26450	26150	25900	25600	26300	25750	1832	7850	5000	19910	50	1	36634063	9543	10.11	0.74	12	0.03	2577.00	35333.00	30500	20221116	-14.59	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	30500	-14.59	20221116	25300	2.96	20230316	0.24	N	089860	5000	1831 억	1607402	N	N	206	N	N
109	20231113	130647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	-150	5	-0.57	232454200	8939	50.43	26200	26250	25850	34050	18350	26200	26004.50	4.39	263	26700	26450	26150	25900	25600	26300	25750	1832	7850	5000	19910	50	1	36634063	9543	10.11	0.74	12	0.02	2577.00	35333.00	30500	20221116	-14.59	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	30500	-14.59	20221116	25300	2.96	20230316	0.24	N	089860	5000	1831 억	1607402	N	N	206	N	N
110	20231113	120648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26000	-200	5	-0.76	222335200	8550	48.24	26200	26250	25850	34050	18350	26200	26004.12	4.39	115	26700	26450	26150	25900	25600	26300	25750	1832	7850	5000	19910	50	1	36634063	9525	10.09	0.74	12	0.02	2577.00	35333.00	30500	20221116	-14.75	25300	20230316	2.77	29600	-12.16	20230612	25300	2.77	20230316	30500	-14.75	20221116	25300	2.77	20230316	0.24	N	089860	5000	1831 억	1607402	N	N	206	N	N
111	20231113	110646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25900	-300	5	-1.15	193852250	7452	42.04	26200	26250	25850	34050	18350	26200	26013.45	4.39	32	26700	26450	26150	25900	25600	26300	25750	1832	7850	5000	19910	50	1	36634063	9488	10.05	0.73	12	0.02	2577.00	35333.00	30500	20221116	-15.08	25300	20230316	2.37	29600	-12.50	20230612	25300	2.37	20230316	30500	-15.08	20221116	25300	2.37	20230316	0.24	N	089860	5000	1831 억	1607402	N	N	206	N	N
112	20231113	100644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26150	-50	5	-0.19	52643200	2013	11.36	26200	26250	26050	34050	18350	26200	26151.61	4.39	327	26700	26450	26150	25900	25600	26300	25750	1832	7850	5000	19910	50	1	36634063	9580	10.15	0.74	12	0.01	2577.00	35333.00	30500	20221116	-14.26	25300	20230316	3.36	29600	-11.66	20230612	25300	3.36	20230316	30500	-14.26	20221116	25300	3.36	20230316	0.24	N	089860	5000	1831 억	1607402	N	N	206	N	N
113	20231113	090650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	0	3	0.00	1466850	56	0.32	26200	26200	26150	34050	18350	26200	26193.75	4.39	1	26700	26450	26150	25900	25600	26300	25750	1832	7850	5000	19910	50	1	36634063	9598	10.17	0.74	12	0.00	2577.00	35333.00	30500	20221116	-14.10	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	30500	-14.10	20221116	25300	3.56	20230316	0.24	N	089860	5000	1831 억	1607402	N	N	206	N	N
114	20231110	160705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-250	5	-0.95	460675600	17687	131.10	26250	26400	25850	34350	18550	26450	26044.22	4.38	2510	26750	26600	26300	26150	25850	26675	26225	1832	7900	5000	20100	50	1	36634063	9598	10.17	0.74	12	0.05	2577.00	35333.00	30500	20221116	-14.10	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	30500	-14.10	20221116	25300	3.56	20230316	0.24	N	089860	5000	1831 억	1606025	N	N	206	N	N
115	20231110	150659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-250	5	-0.95	409666700	15740	116.67	26250	26400	25850	34350	18550	26450	26027.11	4.38	1874	26750	26600	26300	26150	25850	26675	26225	1832	7900	5000	20100	50	1	36634063	9598	10.17	0.74	12	0.04	2577.00	35333.00	30500	20221116	-14.10	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	30500	-14.10	20221116	25300	3.56	20230316	0.24	N	089860	5000	1831 억	1606025	N	N	51	N	N
116	20231110	140652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	-400	5	-1.51	371470700	14277	105.83	26250	26400	25850	34350	18550	26450	26018.82	4.38	1058	26750	26600	26300	26150	25850	26675	26225	1832	7900	5000	20100	50	1	36634063	9543	10.11	0.74	12	0.04	2577.00	35333.00	30500	20221116	-14.59	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	30500	-14.59	20221116	25300	2.96	20230316	0.24	N	089860	5000	1831 억	1606025	N	N	51	N	N
117	20231110	130654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	-350	5	-1.32	354563700	13628	101.02	26250	26400	25850	34350	18550	26450	26017.30	4.38	1179	26750	26600	26300	26150	25850	26675	26225	1832	7900	5000	20100	50	1	36634063	9561	10.13	0.74	12	0.04	2577.00	35333.00	30500	20221116	-14.43	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	30500	-14.43	20221116	25300	3.16	20230316	0.24	N	089860	5000	1831 억	1606025	N	N	51	N	N
118	20231110	120656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26150	-300	5	-1.13	347757600	13367	99.08	26250	26400	25850	34350	18550	26450	26016.13	4.38	1266	26750	26600	26300	26150	25850	26675	26225	1832	7900	5000	20100	50	1	36634063	9580	10.15	0.74	12	0.04	2577.00	35333.00	30500	20221116	-14.26	25300	20230316	3.36	29600	-11.66	20230612	25300	3.36	20230316	30500	-14.26	20221116	25300	3.36	20230316	0.24	N	089860	5000	1831 억	1606025	N	N	51	N	N
119	20231110	110647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	-350	5	-1.32	321358200	12354	91.57	26250	26400	25850	34350	18550	26450	26012.48	4.38	851	26750	26600	26300	26150	25850	26675	26225	1832	7900	5000	20100	50	1	36634063	9561	10.13	0.74	12	0.03	2577.00	35333.00	30500	20221116	-14.43	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	30500	-14.43	20221116	25300	3.16	20230316	0.24	N	089860	5000	1831 억	1606025	N	N	51	N	N
120	20231110	100654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26000	-450	5	-1.70	169276900	6490	48.11	26250	26400	25950	34350	18550	26450	26082.73	4.38	318	26750	26600	26300	26150	25850	26675	26225	1832	7900	5000	20100	50	1	36634063	9525	10.09	0.74	12	0.02	2577.00	35333.00	30500	20221116	-14.75	25300	20230316	2.77	29600	-12.16	20230612	25300	2.77	20230316	30500	-14.75	20221116	25300	2.77	20230316	0.24	N	089860	5000	1831 억	1606025	N	N	51	N	N
121	20231110	090642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	-50	5	-0.19	3176700	121	0.90	26250	26400	26250	34350	18550	26450	26253.72	4.38	-16	26750	26600	26300	26150	25850	26675	26225	1832	7900	5000	20100	50	1	36634063	9671	10.24	0.75	12	0.00	2577.00	35333.00	30500	20221116	-13.44	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	30500	-13.44	20221116	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1606025	N	N	51	N	N
122	20231109	160636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	150	2	0.57	355144250	13490	37.05	26250	26450	26000	34150	18450	26300	26326.44	4.38	84	26733	26516	26283	26066	25833	26625	26175	1832	7850	5000	19980	50	1	36634063	9690	10.26	0.75	12	0.04	2577.00	35333.00	30500	20221116	-13.28	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	30500	-13.28	20221116	25300	4.55	20230316	0.24	N	089860	5000	1831 억	1604430	N	N	51	N	N
123	20231109	150636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	100	2	0.38	342727100	13020	35.76	26250	26450	26000	34150	18450	26300	26323.13	4.38	195	26733	26516	26283	26066	25833	26625	26175	1832	7850	5000	19980	50	1	36634063	9671	10.24	0.75	12	0.04	2577.00	35333.00	30500	20221116	-13.44	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	30500	-13.44	20221116	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1604430	N	N	1314	N	N
124	20231109	140634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	50	2	0.19	291850650	11091	30.46	26250	26450	26000	34150	18450	26300	26314.19	4.38	981	26733	26516	26283	26066	25833	26625	26175	1832	7850	5000	19980	50	1	36634063	9653	10.23	0.75	12	0.03	2577.00	35333.00	30500	20221116	-13.61	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	30500	-13.61	20221116	25300	4.15	20230316	0.24	N	089860	5000	1831 억	1604430	N	N	1314	N	N
125	20231109	130637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	150	2	0.57	239775750	9118	25.04	26250	26450	26000	34150	18450	26300	26296.97	4.38	957	26733	26516	26283	26066	25833	26625	26175	1832	7850	5000	19980	50	1	36634063	9690	10.26	0.75	12	0.02	2577.00	35333.00	30500	20221116	-13.28	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	30500	-13.28	20221116	25300	4.55	20230316	0.24	N	089860	5000	1831 억	1604430	N	N	1314	N	N
126	20231109	120641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	100	2	0.38	195511450	7441	20.44	26250	26400	26000	34150	18450	26300	26274.89	4.38	983	26733	26516	26283	26066	25833	26625	26175	1832	7850	5000	19980	50	1	36634063	9671	10.24	0.75	12	0.02	2577.00	35333.00	30500	20221116	-13.44	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	30500	-13.44	20221116	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1604430	N	N	1314	N	N
127	20231109	110638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	50	2	0.19	155172800	5910	16.23	26250	26400	26000	34150	18450	26300	26255.97	4.38	822	26733	26516	26283	26066	25833	26625	26175	1832	7850	5000	19980	50	1	36634063	9653	10.23	0.75	12	0.02	2577.00	35333.00	30500	20221116	-13.61	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	30500	-13.61	20221116	25300	4.15	20230316	0.24	N	089860	5000	1831 억	1604430	N	N	1314	N	N
128	20231109	100634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	0	3	0.00	109221000	4165	11.44	26250	26400	26000	34150	18450	26300	26223.53	4.38	520	26733	26516	26283	26066	25833	26625	26175	1832	7850	5000	19980	50	1	36634063	9635	10.21	0.74	12	0.01	2577.00	35333.00	30500	20221116	-13.77	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	30500	-13.77	20221116	25300	3.95	20230316	0.24	N	089860	5000	1831 억	1604430	N	N	1314	N	N
129	20231109	090636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	-50	5	-0.19	8486700	323	0.89	26250	26350	26250	34150	18450	26300	26274.61	4.38	84	26733	26516	26283	26066	25833	26625	26175	1832	7850	5000	19980	50	1	36634063	9616	10.19	0.74	12	0.00	2577.00	35333.00	30500	20221116	-13.93	25300	20230316	3.75	29600	-11.32	20230612	25300	3.75	20230316	30500	-13.93	20221116	25300	3.75	20230316	0.24	N	089860	5000	1831 억	1604430	N	N	1314	N	N
130	20231108	160630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	50	2	0.19	956973050	36409	307.85	26250	26500	26050	34100	18400	26250	26283.97	4.37	2550	26516	26382	26216	26082	25916	26300	26000	1832	7850	5000	19950	50	1	36634063	9635	10.21	0.74	12	0.10	2577.00	35333.00	30500	20221116	-13.77	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	30500	-13.77	20221116	25300	3.95	20230316	0.24	N	089860	5000	1831 억	1599402	N	N	1314	N	N
131	20231108	150634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	50	2	0.19	911886900	34696	293.36	26250	26500	26050	34100	18400	26250	26282.19	4.37	2480	26516	26382	26216	26082	25916	26300	26000	1832	7850	5000	19950	50	1	36634063	9635	10.21	0.74	12	0.09	2577.00	35333.00	30500	20221116	-13.77	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	30500	-13.77	20221116	25300	3.95	20230316	0.24	N	089860	5000	1831 억	1599402	N	N	2	N	N
132	20231108	140631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	200	2	0.76	759924700	28917	244.50	26250	26500	26050	34100	18400	26250	26279.51	4.37	1465	26516	26382	26216	26082	25916	26300	26000	1832	7850	5000	19950	50	1	36634063	9690	10.26	0.75	12	0.08	2577.00	35333.00	30500	20221116	-13.28	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	30500	-13.28	20221116	25300	4.55	20230316	0.24	N	089860	5000	1831 억	1599402	N	N	2	N	N
133	20231108	130632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26350	100	2	0.38	627011900	23883	201.94	26250	26400	26050	34100	18400	26250	26253.48	4.37	384	26516	26382	26216	26082	25916	26300	26000	1832	7850	5000	19950	50	1	36634063	9653	10.23	0.75	12	0.07	2577.00	35333.00	30500	20221116	-13.61	25300	20230316	4.15	29600	-10.98	20230612	25300	4.15	20230316	30500	-13.61	20221116	25300	4.15	20230316	0.24	N	089860	5000	1831 억	1599402	N	N	2	N	N
134	20231108	120627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	0	3	0.00	501759750	19115	161.62	26250	26400	26050	34100	18400	26250	26249.53	4.37	201	26516	26382	26216	26082	25916	26300	26000	1832	7850	5000	19950	50	1	36634063	9616	10.19	0.74	12	0.05	2577.00	35333.00	30500	20221116	-13.93	25300	20230316	3.75	29600	-11.32	20230612	25300	3.75	20230316	30500	-13.93	20221116	25300	3.75	20230316	0.24	N	089860	5000	1831 억	1599402	N	N	2	N	N
135	20231108	110632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	50	2	0.19	381176200	14529	122.85	26250	26400	26050	34100	18400	26250	26235.54	4.37	-391	26516	26382	26216	26082	25916	26300	26000	1832	7850	5000	19950	50	1	36634063	9635	10.21	0.74	12	0.04	2577.00	35333.00	30500	20221116	-13.77	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	30500	-13.77	20221116	25300	3.95	20230316	0.24	N	089860	5000	1831 억	1599402	N	N	2	N	N
136	20231108	100632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	-150	5	-0.57	243869750	9292	78.57	26250	26350	26100	34100	18400	26250	26245.13	4.37	-1840	26516	26382	26216	26082	25916	26300	26000	1832	7850	5000	19950	50	1	36634063	9561	10.13	0.74	12	0.03	2577.00	35333.00	30500	20221116	-14.43	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	30500	-14.43	20221116	25300	3.16	20230316	0.24	N	089860	5000	1831 억	1599402	N	N	2	N	N
137	20231108	090629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	50	2	0.19	6277050	239	2.02	26250	26300	26250	34100	18400	26250	26263.81	4.37	-13	26516	26382	26216	26082	25916	26300	26000	1832	7850	5000	19950	50	1	36634063	9635	10.21	0.74	12	0.00	2577.00	35333.00	30500	20221116	-13.77	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	30500	-13.77	20221116	25300	3.95	20230316	0.24	N	089860	5000	1831 억	1599402	N	N	2	N	N
138	20231107	160632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	-150	5	-0.57	309343350	11808	30.71	26350	26350	26050	34300	18500	26400	26197.77	4.37	-2260	26733	26566	26333	26166	25933	26650	26250	1832	7900	5000	20060	50	1	36634063	9616	10.19	0.74	12	0.03	2577.00	35333.00	30500	20221116	-13.93	25300	20230316	3.75	29600	-11.32	20230612	25300	3.75	20230316	30500	-13.93	20221116	25300	3.75	20230316	0.24	N	089860	5000	1831 억	1601909	N	N	2	N	N
139	20231107	150631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-200	5	-0.76	292501900	11166	29.04	26350	26350	26050	34300	18500	26400	26195.76	4.37	-2296	26733	26566	26333	26166	25933	26650	26250	1832	7900	5000	20060	50	1	36634063	9598	10.17	0.74	12	0.03	2577.00	35333.00	30500	20221116	-14.10	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	30500	-14.10	20221116	25300	3.56	20230316	0.24	N	089860	5000	1831 억	1601909	N	N	3	N	N
140	20231107	140635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-200	5	-0.76	266575700	10176	26.47	26350	26350	26050	34300	18500	26400	26196.51	4.37	-2749	26733	26566	26333	26166	25933	26650	26250	1832	7900	5000	20060	50	1	36634063	9598	10.17	0.74	12	0.03	2577.00	35333.00	30500	20221116	-14.10	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	30500	-14.10	20221116	25300	3.56	20230316	0.24	N	089860	5000	1831 억	1601909	N	N	3	N	N
141	20231107	130633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	-350	5	-1.33	247482700	9445	24.57	26350	26350	26050	34300	18500	26400	26202.51	4.37	-2916	26733	26566	26333	26166	25933	26650	26250	1832	7900	5000	20060	50	1	36634063	9543	10.11	0.74	12	0.03	2577.00	35333.00	30500	20221116	-14.59	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	30500	-14.59	20221116	25300	2.96	20230316	0.24	N	089860	5000	1831 억	1601909	N	N	3	N	N
142	20231107	120629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	-350	5	-1.33	216918850	8275	21.52	26350	26350	26050	34300	18500	26400	26213.76	4.37	-2598	26733	26566	26333	26166	25933	26650	26250	1832	7900	5000	20060	50	1	36634063	9543	10.11	0.74	12	0.02	2577.00	35333.00	30500	20221116	-14.59	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	30500	-14.59	20221116	25300	2.96	20230316	0.24	N	089860	5000	1831 억	1601909	N	N	3	N	N
143	20231107	110630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	-200	5	-0.76	155490800	5925	15.41	26350	26350	26150	34300	18500	26400	26243.17	4.37	-834	26733	26566	26333	26166	25933	26650	26250	1832	7900	5000	20060	50	1	36634063	9598	10.17	0.74	12	0.02	2577.00	35333.00	30500	20221116	-14.10	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	30500	-14.10	20221116	25300	3.56	20230316	0.24	N	089860	5000	1831 억	1601909	N	N	3	N	N
144	20231107	100637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	-100	5	-0.38	98735950	3760	9.78	26350	26350	26200	34300	18500	26400	26259.56	4.37	-332	26733	26566	26333	26166	25933	26650	26250	1832	7900	5000	20060	50	1	36634063	9635	10.21	0.74	12	0.01	2577.00	35333.00	30500	20221116	-13.77	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	30500	-13.77	20221116	25300	3.95	20230316	0.24	N	089860	5000	1831 억	1601909	N	N	3	N	N
145	20231107	090622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	-100	5	-0.38	4916000	187	0.49	26350	26350	26200	34300	18500	26400	26288.77	4.37	-76	26733	26566	26333	26166	25933	26650	26250	1832	7900	5000	20060	50	1	36634063	9635	10.21	0.74	12	0.00	2577.00	35333.00	30500	20221116	-13.77	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	30500	-13.77	20221116	25300	3.95	20230316	0.24	N	089860	5000	1831 억	1601909	N	N	3	N	N
146	20231106	160616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	300	2	1.15	1008149350	38343	271.97	26200	26500	26100	33900	18300	26100	26292.90	4.35	3829	26266	26182	26066	25982	25866	26225	26025	1832	7800	5000	19830	50	1	36634063	9671	10.24	0.75	12	0.10	2577.00	35333.00	30500	20221116	-13.44	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	30500	-13.44	20221116	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1592487	N	N	3	N	N
147	20231106	150619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26400	300	2	1.15	953614200	36277	257.32	26200	26500	26100	33900	18300	26100	26287.02	4.35	3393	26266	26182	26066	25982	25866	26225	26025	1832	7800	5000	19830	50	1	36634063	9671	10.24	0.75	12	0.10	2577.00	35333.00	30500	20221116	-13.44	25300	20230316	4.35	29600	-10.81	20230612	25300	4.35	20230316	30500	-13.44	20221116	25300	4.35	20230316	0.24	N	089860	5000	1831 억	1592487	N	N	4	N	N
148	20231106	140617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	350	2	1.34	874723050	33287	236.11	26200	26500	26100	33900	18300	26100	26278.22	4.35	4049	26266	26182	26066	25982	25866	26225	26025	1832	7800	5000	19830	50	1	36634063	9690	10.26	0.75	12	0.09	2577.00	35333.00	30500	20221116	-13.28	25300	20230316	4.55	29600	-10.64	20230612	25300	4.55	20230316	30500	-13.28	20221116	25300	4.55	20230316	0.24	N	089860	5000	1831 억	1592487	N	N	4	N	N
149	20231106	130623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	200	2	0.77	705864200	26887	190.71	26200	26400	26100	33900	18300	26100	26252.99	4.35	5065	26266	26182	26066	25982	25866	26225	26025	1832	7800	5000	19830	50	1	36634063	9635	10.21	0.74	12	0.07	2577.00	35333.00	30500	20221116	-13.77	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	30500	-13.77	20221116	25300	3.95	20230316	0.24	N	089860	5000	1831 억	1592487	N	N	4	N	N
150	20231106	120619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	200	2	0.77	580675800	22131	156.98	26200	26400	26100	33900	18300	26100	26238.12	4.35	3456	26266	26182	26066	25982	25866	26225	26025	1832	7800	5000	19830	50	1	36634063	9635	10.21	0.74	12	0.06	2577.00	35333.00	30500	20221116	-13.77	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	30500	-13.77	20221116	25300	3.95	20230316	0.24	N	089860	5000	1831 억	1592487	N	N	4	N	N
151	20231106	110619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26300	200	2	0.77	475093650	18112	128.47	26200	26400	26100	33900	18300	26100	26230.88	4.35	1614	26266	26182	26066	25982	25866	26225	26025	1832	7800	5000	19830	50	1	36634063	9635	10.21	0.74	12	0.05	2577.00	35333.00	30500	20221116	-13.77	25300	20230316	3.95	29600	-11.15	20230612	25300	3.95	20230316	30500	-13.77	20221116	25300	3.95	20230316	0.24	N	089860	5000	1831 억	1592487	N	N	4	N	N
152	20231106	100557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26200	100	2	0.38	313342950	11933	84.64	26200	26400	26150	33900	18300	26100	26258.52	4.35	1102	26266	26182	26066	25982	25866	26225	26025	1832	7800	5000	19830	50	1	36634063	9598	10.17	0.74	12	0.03	2577.00	35333.00	30500	20221116	-14.10	25300	20230316	3.56	29600	-11.49	20230612	25300	3.56	20230316	30500	-14.10	20221116	25300	3.56	20230316	0.24	N	089860	5000	1831 억	1592487	N	N	4	N	N
153	20231106	090620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26250	150	2	0.57	92491050	3524	25.00	26200	26350	26200	33900	18300	26100	26246.04	4.35	1504	26266	26182	26066	25982	25866	26225	26025	1832	7800	5000	19830	50	1	36634063	9616	10.19	0.74	12	0.01	2577.00	35333.00	30500	20221116	-13.93	25300	20230316	3.75	29600	-11.32	20230612	25300	3.75	20230316	30500	-13.93	20221116	25300	3.75	20230316	0.24	N	089860	5000	1831 억	1592487	N	N	4	N	N
154	20231103	160612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	250	2	0.97	366327950	14063	55.26	25950	26150	25950	33600	18100	25850	26049.06	4.34	953	26150	26000	25800	25650	25450	26075	25725	1832	7750	5000	19640	50	1	36634063	9561	10.13	0.74	12	0.04	2577.00	35333.00	30500	20221116	-14.43	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	30500	-14.43	20221116	25300	3.16	20230316	0.23	N	089860	5000	1831 억	1590742	N	N	4	N	N
155	20231103	150610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26100	250	2	0.97	358759850	13773	54.12	25950	26150	25950	33600	18100	25850	26048.05	4.34	909	26150	26000	25800	25650	25450	26075	25725	1832	7750	5000	19640	50	1	36634063	9561	10.13	0.74	12	0.04	2577.00	35333.00	30500	20221116	-14.43	25300	20230316	3.16	29600	-11.82	20230612	25300	3.16	20230316	30500	-14.43	20221116	25300	3.16	20230316	0.23	N	089860	5000	1831 억	1590742	N	N	0	N	N
156	20231103	140611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	200	2	0.77	310563700	11926	46.86	25950	26100	25950	33600	18100	25850	26040.89	4.34	916	26150	26000	25800	25650	25450	26075	25725	1832	7750	5000	19640	50	1	36634063	9543	10.11	0.74	12	0.03	2577.00	35333.00	30500	20221116	-14.59	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	30500	-14.59	20221116	25300	2.96	20230316	0.23	N	089860	5000	1831 억	1590742	N	N	0	N	N
157	20231103	130611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26000	150	2	0.58	290507650	11156	43.84	25950	26100	25950	33600	18100	25850	26040.48	4.34	1205	26150	26000	25800	25650	25450	26075	25725	1832	7750	5000	19640	50	1	36634063	9525	10.09	0.74	12	0.03	2577.00	35333.00	30500	20221116	-14.75	25300	20230316	2.77	29600	-12.16	20230612	25300	2.77	20230316	30500	-14.75	20221116	25300	2.77	20230316	0.23	N	089860	5000	1831 억	1590742	N	N	0	N	N
158	20231103	120610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26000	150	2	0.58	253736400	9745	38.29	25950	26100	25950	33600	18100	25850	26037.60	4.34	916	26150	26000	25800	25650	25450	26075	25725	1832	7750	5000	19640	50	1	36634063	9525	10.09	0.74	12	0.03	2577.00	35333.00	30500	20221116	-14.75	25300	20230316	2.77	29600	-12.16	20230612	25300	2.77	20230316	30500	-14.75	20221116	25300	2.77	20230316	0.23	N	089860	5000	1831 억	1590742	N	N	0	N	N
159	20231103	110615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26000	150	2	0.58	218800750	8401	33.01	25950	26100	25950	33600	18100	25850	26044.61	4.34	813	26150	26000	25800	25650	25450	26075	25725	1832	7750	5000	19640	50	1	36634063	9525	10.09	0.74	12	0.02	2577.00	35333.00	30500	20221116	-14.75	25300	20230316	2.77	29600	-12.16	20230612	25300	2.77	20230316	30500	-14.75	20221116	25300	2.77	20230316	0.23	N	089860	5000	1831 억	1590742	N	N	0	N	N
160	20231103	100602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	200	2	0.77	187736000	7210	28.33	25950	26100	25950	33600	18100	25850	26038.28	4.34	603	26150	26000	25800	25650	25450	26075	25725	1832	7750	5000	19640	50	1	36634063	9543	10.11	0.74	12	0.02	2577.00	35333.00	30500	20221116	-14.59	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	30500	-14.59	20221116	25300	2.96	20230316	0.23	N	089860	5000	1831 억	1590742	N	N	0	N	N
161	20231103	090606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26050	200	2	0.77	32905800	1267	4.98	25950	26050	25950	33600	18100	25850	25971.43	4.34	-21	26150	26000	25800	25650	25450	26075	25725	1832	7750	5000	19640	50	1	36634063	9543	10.11	0.74	12	0.00	2577.00	35333.00	30500	20221116	-14.59	25300	20230316	2.96	29600	-11.99	20230612	25300	2.96	20230316	30500	-14.59	20221116	25300	2.96	20230316	0.23	N	089860	5000	1831 억	1590742	N	N	0	N	N
162	20231102	160606	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25850	200	2	0.78	653619800	25381	160.51	25650	25950	25600	33300	18000	25650	25752.33	4.35	-1436	25816	25732	25666	25582	25516	25725	25575	1832	7650	5000	19490	50	1	36634063	9470	10.03	0.73	12	0.07	2577.00	35333.00	30500	20221116	-15.25	25300	20230316	2.17	29600	-12.67	20230612	25300	2.17	20230316	30500	-15.25	20221116	25300	2.17	20230316	0.23	N	089860	5000	1831 억	1592091	N	N	0	N	N
163	20231102	150613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25750	100	2	0.39	612910500	23804	150.53	25650	25950	25600	33300	18000	25650	25748.21	4.35	-1594	25816	25732	25666	25582	25516	25725	25575	1832	7650	5000	19490	50	1	36634063	9433	9.99	0.73	12	0.06	2577.00	35333.00	30500	20221116	-15.57	25300	20230316	1.78	29600	-13.01	20230612	25300	1.78	20230316	30500	-15.57	20221116	25300	1.78	20230316	0.23	N	089860	5000	1831 억	1592091	N	N	0	N	N
164	20231102	140601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25700	50	2	0.19	589641200	22901	144.82	25650	25950	25600	33300	18000	25650	25747.40	4.35	-1572	25816	25732	25666	25582	25516	25725	25575	1832	7650	5000	19490	50	1	36634063	9415	9.97	0.73	12	0.06	2577.00	35333.00	30500	20221116	-15.74	25300	20230316	1.58	29600	-13.18	20230612	25300	1.58	20230316	30500	-15.74	20221116	25300	1.58	20230316	0.23	N	089860	5000	1831 억	1592091	N	N	0	N	N
165	20231102	130607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25750	100	2	0.39	570174350	22145	140.04	25650	25950	25600	33300	18000	25650	25747.32	4.35	-1699	25816	25732	25666	25582	25516	25725	25575	1832	7650	5000	19490	50	1	36634063	9433	9.99	0.73	12	0.06	2577.00	35333.00	30500	20221116	-15.57	25300	20230316	1.78	29600	-13.01	20230612	25300	1.78	20230316	30500	-15.57	20221116	25300	1.78	20230316	0.23	N	089860	5000	1831 억	1592091	N	N	0	N	N
166	20231102	120603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25750	100	2	0.39	335760800	13009	82.27	25650	25950	25650	33300	18000	25650	25809.89	4.35	-1758	25816	25732	25666	25582	25516	25725	25575	1832	7650	5000	19490	50	1	36634063	9433	9.99	0.73	12	0.04	2577.00	35333.00	30500	20221116	-15.57	25300	20230316	1.78	29600	-13.01	20230612	25300	1.78	20230316	30500	-15.57	20221116	25300	1.78	20230316	0.23	N	089860	5000	1831 억	1592091	N	N	0	N	N
167	20231102	110604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25850	200	2	0.78	202088700	7828	49.50	25650	25950	25650	33300	18000	25650	25816.13	4.35	91	25816	25732	25666	25582	25516	25725	25575	1832	7650	5000	19490	50	1	36634063	9470	10.03	0.73	12	0.02	2577.00	35333.00	30500	20221116	-15.25	25300	20230316	2.17	29600	-12.67	20230612	25300	2.17	20230316	30500	-15.25	20221116	25300	2.17	20230316	0.23	N	089860	5000	1831 억	1592091	N	N	0	N	N
168	20231102	100605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25800	150	2	0.58	177193400	6866	43.42	25650	25950	25650	33300	18000	25650	25807.37	4.35	259	25816	25732	25666	25582	25516	25725	25575	1832	7650	5000	19490	50	1	36634063	9452	10.01	0.73	12	0.02	2577.00	35333.00	30500	20221116	-15.41	25300	20230316	1.98	29600	-12.84	20230612	25300	1.98	20230316	30500	-15.41	20221116	25300	1.98	20230316	0.23	N	089860	5000	1831 억	1592091	N	N	0	N	N
169	20231102	090609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25700	50	2	0.19	56806500	2208	13.96	25650	25800	25650	33300	18000	25650	25727.58	4.35	990	25816	25732	25666	25582	25516	25725	25575	1832	7650	5000	19490	50	1	36634063	9415	9.97	0.73	12	0.01	2577.00	35333.00	30500	20221116	-15.74	25300	20230316	1.58	29600	-13.18	20230612	25300	1.58	20230316	30500	-15.74	20221116	25300	1.58	20230316	0.23	N	089860	5000	1831 억	1592091	N	N	0	N	N
170	20231101	160601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25650	-50	5	-0.19	399404850	15571	133.83	25650	25750	25600	33400	18000	25700	25650.56	4.35	-3122	26033	25866	25733	25566	25433	25800	25500	1832	7700	5000	19530	50	1	36634063	9397	9.95	0.73	12	0.04	2577.00	35333.00	30500	20221116	-15.90	25300	20230316	1.38	29600	-13.34	20230612	25300	1.38	20230316	30500	-15.90	20221116	25300	1.38	20230316	0.23	N	089860	5000	1831 억	1595100	N	N	0	N	N
171	20231101	150603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25600	-100	5	-0.39	355082100	13842	118.97	25650	25750	25600	33400	18000	25700	25652.51	4.35	-2135	26033	25866	25733	25566	25433	25800	25500	1832	7700	5000	19530	50	1	36634063	9378	9.93	0.72	12	0.04	2577.00	35333.00	30500	20221116	-16.07	25300	20230316	1.19	29600	-13.51	20230612	25300	1.19	20230316	30500	-16.07	20221116	25300	1.19	20230316	0.23	N	089860	5000	1831 억	1595100	N	N	0	N	N
172	20231101	140558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25650	-50	5	-0.19	313051350	12202	104.87	25650	25750	25600	33400	18000	25700	25655.74	4.35	-1170	26033	25866	25733	25566	25433	25800	25500	1832	7700	5000	19530	50	1	36634063	9397	9.95	0.73	12	0.03	2577.00	35333.00	30500	20221116	-15.90	25300	20230316	1.38	29600	-13.34	20230612	25300	1.38	20230316	30500	-15.90	20221116	25300	1.38	20230316	0.23	N	089860	5000	1831 억	1595100	N	N	0	N	N
173	20231101	130602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25650	-50	5	-0.19	282700850	11019	94.71	25650	25750	25600	33400	18000	25700	25655.76	4.35	-487	26033	25866	25733	25566	25433	25800	25500	1832	7700	5000	19530	50	1	36634063	9397	9.95	0.73	12	0.03	2577.00	35333.00	30500	20221116	-15.90	25300	20230316	1.38	29600	-13.34	20230612	25300	1.38	20230316	30500	-15.90	20221116	25300	1.38	20230316	0.23	N	089860	5000	1831 억	1595100	N	N	0	N	N
174	20231101	120616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25650	-50	5	-0.19	235670000	9186	78.95	25650	25750	25600	33400	18000	25700	25655.35	4.35	-904	26033	25866	25733	25566	25433	25800	25500	1832	7700	5000	19530	50	1	36634063	9397	9.95	0.73	12	0.03	2577.00	35333.00	30500	20221116	-15.90	25300	20230316	1.38	29600	-13.34	20230612	25300	1.38	20230316	30500	-15.90	20221116	25300	1.38	20230316	0.23	N	089860	5000	1831 억	1595100	N	N	0	N	N
175	20231101	110618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25600	-100	5	-0.39	154145600	6005	51.61	25650	25750	25600	33400	18000	25700	25669.54	4.35	-376	26033	25866	25733	25566	25433	25800	25500	1832	7700	5000	19530	50	1	36634063	9378	9.93	0.72	12	0.02	2577.00	35333.00	30500	20221116	-16.07	25300	20230316	1.19	29600	-13.51	20230612	25300	1.19	20230316	30500	-16.07	20221116	25300	1.19	20230316	0.23	N	089860	5000	1831 억	1595100	N	N	0	N	N
176	20231101	100610	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25700	0	3	0.00	104906000	4086	35.12	25650	25750	25600	33400	18000	25700	25674.50	4.35	309	26033	25866	25733	25566	25433	25800	25500	1832	7700	5000	19530	50	1	36634063	9415	9.97	0.73	12	0.01	2577.00	35333.00	30500	20221116	-15.74	25300	20230316	1.58	29600	-13.18	20230612	25300	1.58	20230316	30500	-15.74	20221116	25300	1.58	20230316	0.23	N	089860	5000	1831 억	1595100	N	N	0	N	N
177	20231101	090611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	25750	50	2	0.19	30992450	1207	10.37	25650	25750	25650	33400	18000	25700	25677.26	4.35	505	26033	25866	25733	25566	25433	25800	25500	1832	7700	5000	19530	50	1	36634063	9433	9.99	0.73	12	0.00	2577.00	35333.00	30500	20221116	-15.57	25300	20230316	1.78	29600	-13.01	20230612	25300	1.78	20230316	30500	-15.57	20221116	25300	1.78	20230316	0.23	N	089860	5000	1831 억	1595100	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History